31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250314 | 194100 | 1184987460 | 5930 | 5930 | 5930 | 5930 | 2904 |
| 3 | 20250314 | 194000 | 1184987460 | 5930 | 5930 | 5930 | 5930 | 0 |
| 4 | 20250314 | 193900 | 1184987460 | 5930 | 5930 | 5930 | 5930 | 0 |
| 5 | 20250314 | 193800 | 1184987460 | 5930 | 5930 | 5930 | 5930 | 0 |
| 6 | 20250314 | 193700 | 1184987460 | 5930 | 5930 | 5930 | 5930 | 0 |
| 7 | 20250314 | 193600 | 1184987460 | 5930 | 5930 | 5930 | 5930 | 0 |
| 8 | 20250314 | 193500 | 1184987460 | 5930 | 5930 | 5930 | 5930 | 0 |
| 9 | 20250314 | 193400 | 1184987460 | 5930 | 5930 | 5930 | 5930 | 0 |
| 10 | 20250314 | 193300 | 1184987460 | 5930 | 5930 | 5930 | 5930 | 0 |
| 11 | 20250314 | 193200 | 1184987460 | 5930 | 5930 | 5930 | 5930 | 0 |
| 12 | 20250314 | 193100 | 1184987460 | 5930 | 5930 | 5930 | 5930 | 0 |
| 13 | 20250314 | 193000 | 1184987460 | 5930 | 5930 | 5930 | 5930 | 0 |
| 14 | 20250314 | 192900 | 1184987460 | 5930 | 5930 | 5930 | 5930 | 0 |
| 15 | 20250314 | 192800 | 1184987460 | 5930 | 5930 | 5930 | 5930 | 0 |
| 16 | 20250314 | 192700 | 1184987460 | 5930 | 5930 | 5930 | 5930 | 0 |
| 17 | 20250314 | 192600 | 1184987460 | 5930 | 5930 | 5930 | 5930 | 0 |
| 18 | 20250314 | 192500 | 1184987460 | 5930 | 5930 | 5930 | 5930 | 0 |
| 19 | 20250314 | 192400 | 1184987460 | 5930 | 5930 | 5930 | 5930 | 0 |
| 20 | 20250314 | 192300 | 1184987460 | 5930 | 5930 | 5930 | 5930 | 0 |
| 21 | 20250314 | 192200 | 1184987460 | 5930 | 5930 | 5930 | 5930 | 0 |
| 22 | 20250314 | 192100 | 1184987460 | 5930 | 5930 | 5930 | 5930 | 0 |
| 23 | 20250314 | 192000 | 1184987460 | 5930 | 5930 | 5930 | 5930 | 0 |
| 24 | 20250314 | 191900 | 1184987460 | 5930 | 5930 | 5930 | 5930 | 0 |
| 25 | 20250314 | 191800 | 1184987460 | 5930 | 5930 | 5930 | 5930 | 0 |
| 26 | 20250314 | 191700 | 1184987460 | 5930 | 5930 | 5930 | 5930 | 0 |
| 27 | 20250314 | 191600 | 1184987460 | 5930 | 5930 | 5930 | 5930 | 0 |
| 28 | 20250314 | 191500 | 1184987460 | 5930 | 5930 | 5930 | 5930 | 0 |
| 29 | 20250314 | 191400 | 1184987460 | 5930 | 5930 | 5930 | 5930 | 0 |
| 30 | 20250314 | 191300 | 1184987460 | 5930 | 5930 | 5930 | 5930 | 0 |
| 31 | 20250314 | 191200 | 1184987460 | 5930 | 5930 | 5930 | 5930 | 0 |
| 32 | 20250314 | 191100 | 1184987460 | 5930 | 5930 | 5930 | 5930 | 2904 |
| 33 | 20250314 | 191000 | 1184987460 | 5930 | 5930 | 5930 | 5930 | 0 |
| 34 | 20250314 | 190900 | 1184987460 | 5930 | 5930 | 5930 | 5930 | 0 |
| 35 | 20250314 | 190800 | 1184987460 | 5930 | 5930 | 5930 | 5930 | 0 |
| 36 | 20250314 | 190700 | 1184987460 | 5930 | 5930 | 5930 | 5930 | 0 |
| 37 | 20250314 | 190600 | 1184987460 | 5930 | 5930 | 5930 | 5930 | 0 |
| 38 | 20250314 | 190500 | 1184987460 | 5930 | 5930 | 5930 | 5930 | 0 |
| 39 | 20250314 | 190400 | 1184987460 | 5930 | 5930 | 5930 | 5930 | 0 |
| 40 | 20250314 | 190300 | 1184987460 | 5930 | 5930 | 5930 | 5930 | 0 |
| 41 | 20250314 | 190200 | 1184987460 | 5930 | 5930 | 5930 | 5930 | 0 |
| 42 | 20250314 | 190100 | 1184987460 | 5930 | 5930 | 5930 | 5930 | 0 |
| 43 | 20250314 | 190000 | 1184987460 | 5930 | 5930 | 5930 | 5930 | 0 |
| 44 | 20250314 | 185900 | 1184987460 | 5930 | 5930 | 5930 | 5930 | 0 |
| 45 | 20250314 | 185800 | 1184987460 | 5930 | 5930 | 5930 | 5930 | 0 |
| 46 | 20250314 | 185700 | 1184987460 | 5930 | 5930 | 5930 | 5930 | 0 |
| 47 | 20250314 | 185600 | 1184987460 | 5930 | 5930 | 5930 | 5930 | 0 |
| 48 | 20250314 | 185500 | 1184987460 | 5930 | 5930 | 5930 | 5930 | 0 |
| 49 | 20250314 | 185400 | 1184987460 | 5930 | 5930 | 5930 | 5930 | 0 |
| 50 | 20250314 | 185300 | 1184987460 | 5930 | 5930 | 5930 | 5930 | 0 |
| 51 | 20250314 | 185200 | 1184987460 | 5930 | 5930 | 5930 | 5930 | 0 |
| 52 | 20250314 | 185100 | 1184987460 | 5930 | 5930 | 5930 | 5930 | 0 |
| 53 | 20250314 | 185000 | 1184987460 | 5930 | 5930 | 5930 | 5930 | 0 |
| 54 | 20250314 | 184900 | 1184987460 | 5930 | 5930 | 5930 | 5930 | 0 |
| 55 | 20250314 | 184800 | 1184987460 | 5930 | 5930 | 5930 | 5930 | 0 |
| 56 | 20250314 | 184700 | 1184987460 | 5930 | 5930 | 5930 | 5930 | 0 |
| 57 | 20250314 | 184600 | 1184987460 | 5930 | 5930 | 5930 | 5930 | 0 |
| 58 | 20250314 | 184500 | 1184987460 | 5930 | 5930 | 5930 | 5930 | 0 |
| 59 | 20250314 | 184400 | 1184987460 | 5930 | 5930 | 5930 | 5930 | 0 |
| 60 | 20250314 | 184300 | 1184987460 | 5930 | 5930 | 5930 | 5930 | 0 |
| 61 | 20250314 | 184200 | 1184987460 | 5930 | 5930 | 5930 | 5930 | 0 |
| 62 | 20250314 | 184100 | 1184987460 | 5930 | 5930 | 5930 | 5930 | 2904 |
| 63 | 20250314 | 184000 | 1184987460 | 5930 | 5930 | 5930 | 5930 | 0 |
| 64 | 20250314 | 183900 | 1184987460 | 5930 | 5930 | 5930 | 5930 | 0 |
| 65 | 20250314 | 183800 | 1184987460 | 5930 | 5930 | 5930 | 5930 | 0 |
| 66 | 20250314 | 183700 | 1184987460 | 5930 | 5930 | 5930 | 5930 | 0 |
| 67 | 20250314 | 183600 | 1184987460 | 5930 | 5930 | 5930 | 5930 | 0 |
| 68 | 20250314 | 183500 | 1184987460 | 5930 | 5930 | 5930 | 5930 | 0 |
| 69 | 20250314 | 183400 | 1184987460 | 5930 | 5930 | 5930 | 5930 | 0 |
| 70 | 20250314 | 183300 | 1184987460 | 5930 | 5930 | 5930 | 5930 | 0 |
| 71 | 20250314 | 183200 | 1184987460 | 5930 | 5930 | 5930 | 5930 | 0 |
| 72 | 20250314 | 183100 | 1184987460 | 5930 | 5930 | 5930 | 5930 | 0 |
| 73 | 20250314 | 183000 | 1184987460 | 5930 | 5930 | 5930 | 5930 | 0 |
| 74 | 20250314 | 182900 | 1184987460 | 5930 | 5930 | 5930 | 5930 | 0 |
| 75 | 20250314 | 182800 | 1184987460 | 5930 | 5930 | 5930 | 5930 | 0 |
| 76 | 20250314 | 182700 | 1184987460 | 5930 | 5930 | 5930 | 5930 | 0 |
| 77 | 20250314 | 182600 | 1184987460 | 5930 | 5930 | 5930 | 5930 | 0 |
| 78 | 20250314 | 182500 | 1184987460 | 5930 | 5930 | 5930 | 5930 | 0 |
| 79 | 20250314 | 182400 | 1184987460 | 5930 | 5930 | 5930 | 5930 | 0 |
| 80 | 20250314 | 182300 | 1184987460 | 5930 | 5930 | 5930 | 5930 | 0 |
| 81 | 20250314 | 182200 | 1184987460 | 5930 | 5930 | 5930 | 5930 | 0 |
| 82 | 20250314 | 182100 | 1184987460 | 5930 | 5930 | 5930 | 5930 | 0 |
| 83 | 20250314 | 182000 | 1184987460 | 5930 | 5930 | 5930 | 5930 | 0 |
| 84 | 20250314 | 181900 | 1184987460 | 5930 | 5930 | 5930 | 5930 | 0 |
| 85 | 20250314 | 181800 | 1184987460 | 5930 | 5930 | 5930 | 5930 | 0 |
| 86 | 20250314 | 181700 | 1184987460 | 5930 | 5930 | 5930 | 5930 | 0 |
| 87 | 20250314 | 181600 | 1184987460 | 5930 | 5930 | 5930 | 5930 | 0 |
| 88 | 20250314 | 181500 | 1184987460 | 5930 | 5930 | 5930 | 5930 | 0 |
| 89 | 20250314 | 181400 | 1184987460 | 5930 | 5930 | 5930 | 5930 | 0 |
| 90 | 20250314 | 181300 | 1184987460 | 5930 | 5930 | 5930 | 5930 | 0 |
| 91 | 20250314 | 181200 | 1184987460 | 5930 | 5930 | 5930 | 5930 | 0 |
| 92 | 20250314 | 181100 | 1184987460 | 5930 | 5930 | 5930 | 5930 | 2904 |
| 93 | 20250314 | 181000 | 1184987460 | 5930 | 5930 | 5930 | 5930 | 0 |
| 94 | 20250314 | 180900 | 1184987460 | 5930 | 5930 | 5930 | 5930 | 0 |
| 95 | 20250314 | 180800 | 1184987460 | 5930 | 5930 | 5930 | 5930 | 0 |
| 96 | 20250314 | 180700 | 1184987460 | 5930 | 5930 | 5930 | 5930 | 0 |
| 97 | 20250314 | 180600 | 1184987460 | 5930 | 5930 | 5930 | 5930 | 0 |
| 98 | 20250314 | 180500 | 1184987460 | 5930 | 5930 | 5930 | 5930 | 0 |
| 99 | 20250314 | 180400 | 1184987460 | 5930 | 5930 | 5930 | 5930 | 0 |
| 100 | 20250314 | 180300 | 1184987460 | 5930 | 5930 | 5930 | 5930 | 0 |
| 101 | 20250314 | 180200 | 1184987460 | 5930 | 5930 | 5930 | 5930 | 0 |
| 102 | 20250314 | 180100 | 1184987460 | 5930 | 5930 | 5930 | 5930 | 0 |
| 103 | 20250314 | 180000 | 1184987460 | 5930 | 5930 | 5930 | 5930 | 0 |
| 104 | 20250314 | 175900 | 1184987460 | 5930 | 5930 | 5930 | 5930 | 0 |
| 105 | 20250314 | 175800 | 1184987460 | 5930 | 5930 | 5930 | 5930 | 0 |
| 106 | 20250314 | 175700 | 1184987460 | 5930 | 5930 | 5930 | 5930 | 0 |
| 107 | 20250314 | 175600 | 1184987460 | 5930 | 5930 | 5930 | 5930 | 0 |
| 108 | 20250314 | 175500 | 1184987460 | 5930 | 5930 | 5930 | 5930 | 0 |
| 109 | 20250314 | 175400 | 1184987460 | 5930 | 5930 | 5930 | 5930 | 0 |
| 110 | 20250314 | 175300 | 1184987460 | 5930 | 5930 | 5930 | 5930 | 0 |
| 111 | 20250314 | 175200 | 1184987460 | 5930 | 5930 | 5930 | 5930 | 0 |
| 112 | 20250314 | 175100 | 1184987460 | 5930 | 5930 | 5930 | 5930 | 0 |
| 113 | 20250314 | 175000 | 1184987460 | 5930 | 5930 | 5930 | 5930 | 0 |
| 114 | 20250314 | 174900 | 1184987460 | 5930 | 5930 | 5930 | 5930 | 0 |
| 115 | 20250314 | 174800 | 1184987460 | 5930 | 5930 | 5930 | 5930 | 0 |
| 116 | 20250314 | 174700 | 1184987460 | 5930 | 5930 | 5930 | 5930 | 0 |
| 117 | 20250314 | 174600 | 1184987460 | 5930 | 5930 | 5930 | 5930 | 0 |
| 118 | 20250314 | 174500 | 1184987460 | 5930 | 5930 | 5930 | 5930 | 0 |
| 119 | 20250314 | 174400 | 1184987460 | 5930 | 5930 | 5930 | 5930 | 0 |
| 120 | 20250314 | 174300 | 1184987460 | 5930 | 5930 | 5930 | 5930 | 0 |
| 121 | 20250314 | 174200 | 1184987460 | 5930 | 5930 | 5930 | 5930 | 0 |
| 122 | 20250314 | 174100 | 1184987460 | 5930 | 5930 | 5930 | 5930 | 2904 |
| 123 | 20250314 | 174000 | 1184987460 | 5930 | 5930 | 5930 | 5930 | 0 |
| 124 | 20250314 | 173900 | 1184987460 | 5930 | 5930 | 5930 | 5930 | 0 |
| 125 | 20250314 | 173800 | 1184987460 | 5930 | 5930 | 5930 | 5930 | 0 |
| 126 | 20250314 | 173700 | 1184987460 | 5930 | 5930 | 5930 | 5930 | 0 |
| 127 | 20250314 | 173600 | 1184987460 | 5930 | 5930 | 5930 | 5930 | 0 |
| 128 | 20250314 | 173500 | 1184987460 | 5930 | 5930 | 5930 | 5930 | 0 |
| 129 | 20250314 | 173400 | 1184987460 | 5930 | 5930 | 5930 | 5930 | 0 |
| 130 | 20250314 | 173300 | 1184987460 | 5930 | 5930 | 5930 | 5930 | 0 |
| 131 | 20250314 | 173200 | 1184987460 | 5930 | 5930 | 5930 | 5930 | 0 |
| 132 | 20250314 | 173100 | 1184987460 | 5930 | 5930 | 5930 | 5930 | 0 |
| 133 | 20250314 | 173000 | 1184987460 | 5930 | 5930 | 5930 | 5930 | 0 |
| 134 | 20250314 | 172900 | 1184987460 | 5930 | 5930 | 5930 | 5930 | 0 |
| 135 | 20250314 | 172800 | 1184987460 | 5930 | 5930 | 5930 | 5930 | 0 |
| 136 | 20250314 | 172700 | 1184987460 | 5930 | 5930 | 5930 | 5930 | 0 |
| 137 | 20250314 | 172600 | 1184987460 | 5930 | 5930 | 5930 | 5930 | 0 |
| 138 | 20250314 | 172500 | 1184987460 | 5930 | 5930 | 5930 | 5930 | 0 |
| 139 | 20250314 | 172400 | 1184987460 | 5930 | 5930 | 5930 | 5930 | 0 |
| 140 | 20250314 | 172300 | 1184987460 | 5930 | 5930 | 5930 | 5930 | 0 |
| 141 | 20250314 | 172200 | 1184987460 | 5930 | 5930 | 5930 | 5930 | 0 |
| 142 | 20250314 | 172100 | 1184987460 | 5930 | 5930 | 5930 | 5930 | 0 |
| 143 | 20250314 | 172000 | 1184987460 | 5930 | 5930 | 5930 | 5930 | 0 |
| 144 | 20250314 | 171900 | 1184987460 | 5930 | 5930 | 5930 | 5930 | 0 |
| 145 | 20250314 | 171800 | 1184987460 | 5930 | 5930 | 5930 | 5930 | 0 |
| 146 | 20250314 | 171700 | 1184987460 | 5930 | 5930 | 5930 | 5930 | 0 |
| 147 | 20250314 | 171600 | 1184987460 | 5930 | 5930 | 5930 | 5930 | 0 |
| 148 | 20250314 | 171500 | 1184987460 | 5930 | 5930 | 5930 | 5930 | 0 |
| 149 | 20250314 | 171400 | 1184987460 | 5930 | 5930 | 5930 | 5930 | 0 |
| 150 | 20250314 | 171300 | 1184987460 | 5930 | 5930 | 5930 | 5930 | 0 |
| 151 | 20250314 | 171200 | 1184987460 | 5930 | 5930 | 5930 | 5930 | 0 |
| 152 | 20250314 | 171100 | 1184987460 | 5930 | 5930 | 5930 | 5930 | 2904 |
| 153 | 20250314 | 171000 | 1184987460 | 5930 | 5930 | 5930 | 5930 | 0 |
| 154 | 20250314 | 170900 | 1184987460 | 5930 | 5930 | 5930 | 5930 | 0 |
| 155 | 20250314 | 170800 | 1184987460 | 5930 | 5930 | 5930 | 5930 | 0 |
| 156 | 20250314 | 170700 | 1184987460 | 5930 | 5930 | 5930 | 5930 | 0 |
| 157 | 20250314 | 170600 | 1184987460 | 5930 | 5930 | 5930 | 5930 | 0 |
| 158 | 20250314 | 170500 | 1184987460 | 5930 | 5930 | 5930 | 5930 | 0 |
| 159 | 20250314 | 170400 | 1184987460 | 5930 | 5930 | 5930 | 5930 | 0 |
| 160 | 20250314 | 170300 | 1184987460 | 5930 | 5930 | 5930 | 5930 | 0 |
| 161 | 20250314 | 170200 | 1184987460 | 5930 | 5930 | 5930 | 5930 | 0 |
| 162 | 20250314 | 170100 | 1184987460 | 5930 | 5930 | 5930 | 5930 | 0 |
| 163 | 20250314 | 170000 | 1184987460 | 5930 | 5930 | 5930 | 5930 | 0 |
| 164 | 20250314 | 165900 | 1184987460 | 5930 | 5930 | 5930 | 5930 | 0 |
| 165 | 20250314 | 165800 | 1184987460 | 5930 | 5930 | 5930 | 5930 | 0 |
| 166 | 20250314 | 165700 | 1184987460 | 5930 | 5930 | 5930 | 5930 | 0 |
| 167 | 20250314 | 165600 | 1184987460 | 5930 | 5930 | 5930 | 5930 | 0 |
| 168 | 20250314 | 165500 | 1184987460 | 5930 | 5930 | 5930 | 5930 | 0 |
| 169 | 20250314 | 165400 | 1184987460 | 5930 | 5930 | 5930 | 5930 | 0 |
| 170 | 20250314 | 165300 | 1184987460 | 5930 | 5930 | 5930 | 5930 | 0 |
| 171 | 20250314 | 165200 | 1184987460 | 5930 | 5930 | 5930 | 5930 | 0 |
| 172 | 20250314 | 165100 | 1184987460 | 5930 | 5930 | 5930 | 5930 | 0 |
| 173 | 20250314 | 165000 | 1184987460 | 5930 | 5930 | 5930 | 5930 | 0 |
| 174 | 20250314 | 164900 | 1184987460 | 5930 | 5930 | 5930 | 5930 | 0 |
| 175 | 20250314 | 164800 | 1184987460 | 5930 | 5930 | 5930 | 5930 | 0 |
| 176 | 20250314 | 164700 | 1184987460 | 5930 | 5930 | 5930 | 5930 | 0 |
| 177 | 20250314 | 164600 | 1184987460 | 5930 | 5930 | 5930 | 5930 | 0 |
| 178 | 20250314 | 164500 | 1184987460 | 5930 | 5930 | 5930 | 5930 | 0 |
| 179 | 20250314 | 164400 | 1184987460 | 5930 | 5930 | 5930 | 5930 | 0 |
| 180 | 20250314 | 164300 | 1184987460 | 5930 | 5930 | 5930 | 5930 | 0 |
| 181 | 20250314 | 164200 | 1184987460 | 5930 | 5930 | 5930 | 5930 | 0 |
| 182 | 20250314 | 164100 | 1184987460 | 5930 | 5930 | 5930 | 5930 | 2904 |
| 183 | 20250314 | 164000 | 1184987460 | 5930 | 5930 | 5930 | 5930 | 0 |
| 184 | 20250314 | 163900 | 1184987460 | 5930 | 5930 | 5930 | 5930 | 0 |
| 185 | 20250314 | 163800 | 1184987460 | 5930 | 5930 | 5930 | 5930 | 0 |
| 186 | 20250314 | 163700 | 1184987460 | 5930 | 5930 | 5930 | 5930 | 0 |
| 187 | 20250314 | 163600 | 1184987460 | 5930 | 5930 | 5930 | 5930 | 0 |
| 188 | 20250314 | 163500 | 1184987460 | 5930 | 5930 | 5930 | 5930 | 0 |
| 189 | 20250314 | 163400 | 1184987460 | 5930 | 5930 | 5930 | 5930 | 0 |
| 190 | 20250314 | 163300 | 1184987460 | 5930 | 5930 | 5930 | 5930 | 0 |
| 191 | 20250314 | 163200 | 1184987460 | 5930 | 5930 | 5930 | 5930 | 0 |
| 192 | 20250314 | 163100 | 1184987460 | 5930 | 5930 | 5930 | 5930 | 0 |
| 193 | 20250314 | 163000 | 1184987460 | 5930 | 5930 | 5930 | 5930 | 0 |
| 194 | 20250314 | 162900 | 1184987460 | 5930 | 5930 | 5930 | 5930 | 0 |
| 195 | 20250314 | 162800 | 1184987460 | 5930 | 5930 | 5930 | 5930 | 0 |
| 196 | 20250314 | 162700 | 1184987460 | 5930 | 5930 | 5930 | 5930 | 0 |
| 197 | 20250314 | 162600 | 1184987460 | 5930 | 5930 | 5930 | 5930 | 0 |
| 198 | 20250314 | 162500 | 1184987460 | 5930 | 5930 | 5930 | 5930 | 0 |
| 199 | 20250314 | 162400 | 1184987460 | 5930 | 5930 | 5930 | 5930 | 0 |
| 200 | 20250314 | 162300 | 1184987460 | 5930 | 5930 | 5930 | 5930 | 0 |
| 201 | 20250314 | 162200 | 1184987460 | 5930 | 5930 | 5930 | 5930 | 0 |
| 202 | 20250314 | 162100 | 1184987460 | 5930 | 5930 | 5930 | 5930 | 0 |
| 203 | 20250314 | 162000 | 1184987460 | 5930 | 5930 | 5930 | 5930 | 0 |
| 204 | 20250314 | 161900 | 1184987460 | 5930 | 5930 | 5930 | 5930 | 0 |
| 205 | 20250314 | 161800 | 1184987460 | 5930 | 5930 | 5930 | 5930 | 0 |
| 206 | 20250314 | 161700 | 1184987460 | 5930 | 5930 | 5930 | 5930 | 0 |
| 207 | 20250314 | 161600 | 1184987460 | 5930 | 5930 | 5930 | 5930 | 0 |
| 208 | 20250314 | 161500 | 1184987460 | 5930 | 5930 | 5930 | 5930 | 0 |
| 209 | 20250314 | 161400 | 1184987460 | 5930 | 5930 | 5930 | 5930 | 0 |
| 210 | 20250314 | 161300 | 1184987460 | 5930 | 5930 | 5930 | 5930 | 0 |
| 211 | 20250314 | 161200 | 1184987460 | 5930 | 5930 | 5930 | 5930 | 0 |
| 212 | 20250314 | 161100 | 1184987460 | 5930 | 5930 | 5930 | 5930 | 2904 |
| 213 | 20250314 | 161000 | 1184987460 | 5930 | 5930 | 5930 | 5930 | 0 |
| 214 | 20250314 | 160900 | 1184987460 | 5930 | 5930 | 5930 | 5930 | 0 |
| 215 | 20250314 | 160800 | 1184987460 | 5930 | 5930 | 5930 | 5930 | 0 |
| 216 | 20250314 | 160700 | 1184987460 | 5930 | 5930 | 5930 | 5930 | 0 |
| 217 | 20250314 | 160600 | 1184987460 | 5930 | 5930 | 5930 | 5930 | 0 |
| 218 | 20250314 | 160500 | 1184987460 | 5930 | 5930 | 5930 | 5930 | 0 |
| 219 | 20250314 | 160400 | 1184987460 | 5930 | 5930 | 5930 | 5930 | 0 |
| 220 | 20250314 | 160300 | 1184987460 | 5930 | 5930 | 5930 | 5930 | 0 |
| 221 | 20250314 | 160200 | 1184987460 | 5930 | 5930 | 5930 | 5930 | 0 |
| 222 | 20250314 | 160100 | 1184987460 | 5930 | 5930 | 5930 | 5930 | 0 |
| 223 | 20250314 | 160000 | 1184987460 | 5930 | 5930 | 5930 | 5930 | 0 |
| 224 | 20250314 | 155900 | 1184987460 | 5930 | 5930 | 5930 | 5930 | 0 |
| 225 | 20250314 | 155800 | 1184987460 | 5930 | 5930 | 5930 | 5930 | 0 |
| 226 | 20250314 | 155700 | 1184987460 | 5930 | 5930 | 5930 | 5930 | 0 |
| 227 | 20250314 | 155600 | 1184987460 | 5930 | 5930 | 5930 | 5930 | 0 |
| 228 | 20250314 | 155500 | 1184987460 | 5930 | 5930 | 5930 | 5930 | 0 |
| 229 | 20250314 | 155400 | 1184987460 | 5930 | 5930 | 5930 | 5930 | 0 |
| 230 | 20250314 | 155300 | 1184987460 | 5930 | 5930 | 5930 | 5930 | 0 |
| 231 | 20250314 | 155200 | 1184987460 | 5930 | 5930 | 5930 | 5930 | 0 |
| 232 | 20250314 | 155100 | 1184987460 | 5930 | 5930 | 5930 | 5930 | 0 |
| 233 | 20250314 | 155000 | 1184987460 | 5930 | 5930 | 5930 | 5930 | 0 |
| 234 | 20250314 | 154900 | 1184987460 | 5930 | 5930 | 5930 | 5930 | 0 |
| 235 | 20250314 | 154800 | 1184987460 | 5930 | 5930 | 5930 | 5930 | 0 |
| 236 | 20250314 | 154700 | 1184987460 | 5930 | 5930 | 5930 | 5930 | 0 |
| 237 | 20250314 | 154600 | 1184987460 | 5930 | 5930 | 5930 | 5930 | 0 |
| 238 | 20250314 | 154500 | 1184987460 | 5930 | 5930 | 5930 | 5930 | 0 |
| 239 | 20250314 | 154400 | 1184987460 | 5930 | 5930 | 5930 | 5930 | 0 |
| 240 | 20250314 | 154300 | 1184987460 | 5930 | 5930 | 5930 | 5930 | 0 |
| 241 | 20250314 | 154200 | 1184987460 | 5930 | 5930 | 5930 | 5930 | 0 |
| 242 | 20250314 | 154100 | 1184987460 | 5930 | 5930 | 5930 | 5930 | 2904 |
| 243 | 20250314 | 154000 | 1184987460 | 5930 | 5930 | 5930 | 5930 | 0 |
| 244 | 20250314 | 153900 | 1184987460 | 5930 | 5930 | 5930 | 5930 | 0 |
| 245 | 20250314 | 153800 | 1184987460 | 5930 | 5930 | 5930 | 5930 | 0 |
| 246 | 20250314 | 153700 | 1184987460 | 5930 | 5930 | 5930 | 5930 | 0 |
| 247 | 20250314 | 153600 | 1184987460 | 5930 | 5930 | 5930 | 5930 | 0 |
| 248 | 20250314 | 153500 | 1184987460 | 5930 | 5930 | 5930 | 5930 | 0 |
| 249 | 20250314 | 153400 | 1184987460 | 5930 | 5930 | 5930 | 5930 | 0 |
| 250 | 20250314 | 153300 | 1184987460 | 5930 | 5930 | 5930 | 5930 | 0 |
| 251 | 20250314 | 153200 | 1184987460 | 5930 | 5930 | 5930 | 5930 | 0 |
| 252 | 20250314 | 153100 | 1184987460 | 5930 | 5930 | 5930 | 5930 | 0 |
| 253 | 20250314 | 153000 | 1184987460 | 5930 | 5930 | 5930 | 5930 | 2904 |
| 254 | 20250314 | 152900 | 1167766740 | 5900 | 5900 | 5900 | 5900 | 0 |
| 255 | 20250314 | 152800 | 1167766740 | 5900 | 5900 | 5900 | 5900 | 0 |
| 256 | 20250314 | 152700 | 1167766740 | 5900 | 5900 | 5900 | 5900 | 0 |
| 257 | 20250314 | 152600 | 1167766740 | 5900 | 5900 | 5900 | 5900 | 0 |
| 258 | 20250314 | 152500 | 1167766740 | 5900 | 5900 | 5900 | 5900 | 0 |
| 259 | 20250314 | 152400 | 1167766740 | 5900 | 5900 | 5900 | 5900 | 0 |
| 260 | 20250314 | 152300 | 1167766740 | 5900 | 5900 | 5900 | 5900 | 0 |
| 261 | 20250314 | 152200 | 1167766740 | 5900 | 5900 | 5900 | 5900 | 0 |
| 262 | 20250314 | 152100 | 1167766740 | 5900 | 5900 | 5900 | 5900 | 0 |
| 263 | 20250314 | 152000 | 1167766740 | 5900 | 5900 | 5900 | 5900 | 0 |
| 264 | 20250314 | 151900 | 1167766740 | 5900 | 5900 | 5900 | 5900 | 109 |
| 265 | 20250314 | 151800 | 1167123640 | 5900 | 5910 | 5910 | 5900 | 510 |
| 266 | 20250314 | 151700 | 1164112290 | 5900 | 5920 | 5920 | 5900 | 409 |
| 267 | 20250314 | 151600 | 1161692360 | 5920 | 5900 | 5930 | 5900 | 247 |
| 268 | 20250314 | 151500 | 1160234550 | 5900 | 5910 | 5910 | 5900 | 837 |
| 269 | 20250314 | 151400 | 1155291030 | 5910 | 5910 | 5930 | 5910 | 1522 |
| 270 | 20250314 | 151300 | 1146295970 | 5910 | 5910 | 5910 | 5910 | 380 |
| 271 | 20250314 | 151200 | 1144050170 | 5910 | 5920 | 5930 | 5910 | 799 |
| 272 | 20250314 | 151100 | 1139324280 | 5930 | 5925 | 5930 | 5920 | 80 |
| 273 | 20250314 | 151000 | 1138850470 | 5910 | 5910 | 5910 | 5910 | 41 |
| 274 | 20250314 | 150900 | 1138608160 | 5930 | 5920 | 5930 | 5920 | 292 |
| 275 | 20250314 | 150800 | 1136879260 | 5930 | 5920 | 5930 | 5920 | 59 |
| 276 | 20250314 | 150700 | 1136529740 | 5930 | 5930 | 5930 | 5930 | 133 |
| 277 | 20250314 | 150600 | 1135741050 | 5920 | 5930 | 5930 | 5920 | 3 |
| 278 | 20250314 | 150500 | 1135723280 | 5920 | 5920 | 5920 | 5920 | 455 |
| 279 | 20250314 | 150400 | 1133029680 | 5910 | 5910 | 5910 | 5910 | 0 |
| 280 | 20250314 | 150300 | 1133029680 | 5910 | 5930 | 5930 | 5910 | 368 |
| 281 | 20250314 | 150200 | 1130847460 | 5910 | 5920 | 5920 | 5910 | 15 |
| 282 | 20250314 | 150100 | 1130758670 | 5940 | 5920 | 5940 | 5920 | 2 |
| 283 | 20250314 | 150000 | 1130746810 | 5910 | 5920 | 5930 | 5910 | 27 |
| 284 | 20250314 | 145900 | 1130586940 | 5910 | 5920 | 5920 | 5910 | 1626 |
| 285 | 20250314 | 145800 | 1120964280 | 5920 | 5930 | 5940 | 5920 | 137 |
| 286 | 20250314 | 145700 | 1120150870 | 5930 | 5920 | 5930 | 5920 | 24 |
| 287 | 20250314 | 145600 | 1120008770 | 5930 | 5930 | 5930 | 5930 | 0 |
| 288 | 20250314 | 145500 | 1120008770 | 5930 | 5930 | 5930 | 5930 | 1 |
| 289 | 20250314 | 145400 | 1120002840 | 5930 | 5930 | 5930 | 5930 | 0 |
| 290 | 20250314 | 145300 | 1120002840 | 5930 | 5930 | 5930 | 5930 | 0 |
| 291 | 20250314 | 145200 | 1120002840 | 5930 | 5930 | 5930 | 5930 | 4 |
| 292 | 20250314 | 145100 | 1119979120 | 5930 | 5930 | 5930 | 5930 | 0 |
| 293 | 20250314 | 145000 | 1119979120 | 5930 | 5930 | 5930 | 5930 | 2 |
| 294 | 20250314 | 144900 | 1119967260 | 5940 | 5940 | 5940 | 5940 | 0 |
| 295 | 20250314 | 144800 | 1119967260 | 5940 | 5940 | 5940 | 5940 | 0 |
| 296 | 20250314 | 144700 | 1119967260 | 5940 | 5940 | 5940 | 5940 | 50 |
| 297 | 20250314 | 144600 | 1119670260 | 5940 | 5930 | 5940 | 5930 | 15 |
| 298 | 20250314 | 144500 | 1119581200 | 5940 | 5940 | 5940 | 5940 | 1 |
| 299 | 20250314 | 144400 | 1119575260 | 5920 | 5940 | 5940 | 5920 | 981 |
| 300 | 20250314 | 144300 | 1113765740 | 5940 | 5940 | 5940 | 5940 | 1 |
| 301 | 20250314 | 144200 | 1113759800 | 5940 | 5950 | 5950 | 5940 | 2 |
| 302 | 20250314 | 144100 | 1113747910 | 5960 | 5960 | 5960 | 5960 | 21 |
| 303 | 20250314 | 144000 | 1113622750 | 5910 | 5950 | 5950 | 5910 | 49 |
| 304 | 20250314 | 143900 | 1113332800 | 5910 | 5920 | 5920 | 5910 | 1049 |
| 305 | 20250314 | 143800 | 1107125270 | 5960 | 5960 | 5960 | 5960 | 2 |
| 306 | 20250314 | 143700 | 1107113350 | 5930 | 5940 | 5940 | 5930 | 213 |
| 307 | 20250314 | 143600 | 1105850250 | 5920 | 5940 | 5940 | 5920 | 3979 |
| 308 | 20250314 | 143500 | 1082253350 | 5940 | 5950 | 5950 | 5940 | 1055 |
| 309 | 20250314 | 143400 | 1075976110 | 5950 | 5960 | 5960 | 5950 | 2 |
| 310 | 20250314 | 143300 | 1075964200 | 5950 | 5960 | 5960 | 5950 | 52 |
| 311 | 20250314 | 143200 | 1075654500 | 5950 | 5960 | 5970 | 5950 | 239 |
| 312 | 20250314 | 143100 | 1074228300 | 5960 | 5970 | 5980 | 5960 | 705 |
| 313 | 20250314 | 143000 | 1070021190 | 5980 | 5980 | 5980 | 5970 | 424 |
| 314 | 20250314 | 142900 | 1067487260 | 5980 | 5970 | 5980 | 5970 | 2 |
| 315 | 20250314 | 142800 | 1067475310 | 5980 | 5970 | 5980 | 5970 | 302 |
| 316 | 20250314 | 142700 | 1065671400 | 5970 | 5970 | 5970 | 5970 | 177 |
| 317 | 20250314 | 142600 | 1064614710 | 5970 | 5970 | 5970 | 5970 | 105 |
| 318 | 20250314 | 142500 | 1063987860 | 5960 | 5940 | 5960 | 5940 | 1389 |
| 319 | 20250314 | 142400 | 1055716340 | 5940 | 5940 | 5950 | 5940 | 586 |
| 320 | 20250314 | 142300 | 1052229660 | 5950 | 5950 | 5950 | 5950 | 195 |
| 321 | 20250314 | 142200 | 1051069410 | 5960 | 5960 | 5960 | 5960 | 0 |
| 322 | 20250314 | 142100 | 1051069410 | 5960 | 5960 | 5960 | 5960 | 0 |
| 323 | 20250314 | 142000 | 1051069410 | 5960 | 5960 | 5960 | 5960 | 0 |
| 324 | 20250314 | 141900 | 1051069410 | 5960 | 5960 | 5960 | 5960 | 72 |
| 325 | 20250314 | 141800 | 1050640290 | 5960 | 5960 | 5960 | 5960 | 238 |
| 326 | 20250314 | 141700 | 1049221810 | 5960 | 5950 | 5960 | 5950 | 194 |
| 327 | 20250314 | 141600 | 1048067460 | 5940 | 5950 | 5950 | 5940 | 51 |
| 328 | 20250314 | 141500 | 1047764020 | 5950 | 5950 | 5950 | 5950 | 60 |
| 329 | 20250314 | 141400 | 1047407020 | 5950 | 5950 | 5950 | 5950 | 1174 |
| 330 | 20250314 | 141300 | 1040421720 | 5950 | 5950 | 5950 | 5950 | 37 |
| 331 | 20250314 | 141200 | 1040201570 | 5950 | 5950 | 5950 | 5950 | 100 |
| 332 | 20250314 | 141100 | 1039606570 | 5940 | 5960 | 5960 | 5940 | 15 |
| 333 | 20250314 | 141000 | 1039517370 | 5960 | 5960 | 5960 | 5960 | 0 |
| 334 | 20250314 | 140900 | 1039517370 | 5960 | 5950 | 5960 | 5950 | 414 |
| 335 | 20250314 | 140800 | 1037054020 | 5950 | 5950 | 5950 | 5950 | 1 |
| 336 | 20250314 | 140700 | 1037048070 | 5940 | 5940 | 5950 | 5940 | 27 |
| 337 | 20250314 | 140600 | 1036887590 | 5950 | 5950 | 5950 | 5940 | 172 |
| 338 | 20250314 | 140500 | 1035864210 | 5940 | 5950 | 5950 | 5940 | 101 |
| 339 | 20250314 | 140400 | 1035263270 | 5940 | 5940 | 5940 | 5940 | 0 |
| 340 | 20250314 | 140300 | 1035263270 | 5940 | 5940 | 5940 | 5940 | 0 |
| 341 | 20250314 | 140200 | 1035263270 | 5940 | 5940 | 5940 | 5940 | 115 |
| 342 | 20250314 | 140100 | 1034580170 | 5940 | 5950 | 5950 | 5940 | 216 |
| 343 | 20250314 | 140000 | 1033294980 | 5950 | 5950 | 5950 | 5950 | 0 |
| 344 | 20250314 | 135900 | 1033294980 | 5950 | 5950 | 5950 | 5950 | 412 |
| 345 | 20250314 | 135800 | 1030843580 | 5960 | 5970 | 5970 | 5960 | 2150 |
| 346 | 20250314 | 135700 | 1018029370 | 5970 | 5970 | 5970 | 5970 | 0 |
| 347 | 20250314 | 135600 | 1018029370 | 5970 | 5970 | 5970 | 5970 | 0 |
| 348 | 20250314 | 135500 | 1018029370 | 5970 | 5970 | 5970 | 5970 | 395 |
| 349 | 20250314 | 135400 | 1015671220 | 5970 | 5970 | 5970 | 5970 | 106 |
| 350 | 20250314 | 135300 | 1015038400 | 5960 | 5960 | 5960 | 5960 | 16 |
| 351 | 20250314 | 135200 | 1014943040 | 5970 | 5970 | 5970 | 5970 | 504 |
| 352 | 20250314 | 135100 | 1011934160 | 5970 | 5970 | 5970 | 5970 | 356 |
| 353 | 20250314 | 135000 | 1009808840 | 5970 | 5970 | 5970 | 5970 | 0 |
| 354 | 20250314 | 134900 | 1009808840 | 5970 | 5970 | 5970 | 5970 | 0 |
| 355 | 20250314 | 134800 | 1009808840 | 5970 | 5970 | 5970 | 5970 | 119 |
| 356 | 20250314 | 134700 | 1009098410 | 5990 | 5990 | 5990 | 5990 | 0 |
| 357 | 20250314 | 134600 | 1009098410 | 5990 | 5980 | 5990 | 5980 | 53 |
| 358 | 20250314 | 134500 | 1008781420 | 5980 | 5980 | 5980 | 5980 | 335 |
| 359 | 20250314 | 134400 | 1006778120 | 5980 | 5980 | 5980 | 5980 | 3 |
| 360 | 20250314 | 134300 | 1006760180 | 5980 | 5980 | 5980 | 5980 | 2 |
| 361 | 20250314 | 134200 | 1006748220 | 5970 | 5970 | 5970 | 5970 | 49 |
| 362 | 20250314 | 134100 | 1006455690 | 5970 | 5960 | 5970 | 5960 | 645 |
| 363 | 20250314 | 134000 | 1002611480 | 5960 | 5960 | 5960 | 5960 | 210 |
| 364 | 20250314 | 133900 | 1001359880 | 5960 | 5960 | 5960 | 5960 | 50 |
| 365 | 20250314 | 133800 | 1001061880 | 5960 | 5960 | 5960 | 5960 | 0 |
| 366 | 20250314 | 133700 | 1001061880 | 5960 | 5960 | 5960 | 5960 | 317 |
| 367 | 20250314 | 133600 | 999172560 | 5960 | 5960 | 5960 | 5960 | 0 |
| 368 | 20250314 | 133500 | 999172560 | 5960 | 5960 | 5960 | 5960 | 42 |
| 369 | 20250314 | 133400 | 998922240 | 5960 | 5960 | 5960 | 5960 | 1 |
| 370 | 20250314 | 133300 | 998916280 | 5960 | 5960 | 5960 | 5960 | 0 |
| 371 | 20250314 | 133200 | 998916280 | 5960 | 5960 | 5960 | 5960 | 0 |
| 372 | 20250314 | 133100 | 998916280 | 5960 | 5960 | 5960 | 5960 | 0 |
| 373 | 20250314 | 133000 | 998916280 | 5960 | 5960 | 5960 | 5960 | 342 |
| 374 | 20250314 | 132900 | 996877960 | 5970 | 5970 | 5970 | 5960 | 121 |
| 375 | 20250314 | 132800 | 996156085 | 5970 | 5970 | 5970 | 5970 | 2 |
| 376 | 20250314 | 132700 | 996144145 | 5970 | 5970 | 5970 | 5970 | 0 |
| 377 | 20250314 | 132600 | 996144145 | 5970 | 5970 | 5980 | 5970 | 293 |
| 378 | 20250314 | 132500 | 994394925 | 5970 | 5970 | 5970 | 5970 | 1 |
| 379 | 20250314 | 132400 | 994388955 | 5960 | 5960 | 5960 | 5960 | 16 |
| 380 | 20250314 | 132300 | 994293595 | 5970 | 5970 | 5970 | 5970 | 58 |
| 381 | 20250314 | 132200 | 993947335 | 5960 | 5970 | 5970 | 5960 | 76 |
| 382 | 20250314 | 132100 | 993494335 | 5970 | 5950 | 5970 | 5950 | 253 |
| 383 | 20250314 | 132000 | 991983945 | 5970 | 5950 | 5970 | 5950 | 315 |
| 384 | 20250314 | 131900 | 990108665 | 5940 | 5960 | 5960 | 5940 | 677 |
| 385 | 20250314 | 131800 | 986080515 | 5960 | 5960 | 5960 | 5960 | 2 |
| 386 | 20250314 | 131700 | 986068595 | 5970 | 5930 | 5970 | 5930 | 333 |
| 387 | 20250314 | 131600 | 984087585 | 5930 | 5930 | 5940 | 5930 | 10 |
| 388 | 20250314 | 131500 | 984028275 | 5930 | 5940 | 5940 | 5930 | 101 |
| 389 | 20250314 | 131400 | 983428515 | 5940 | 5940 | 5940 | 5940 | 1 |
| 390 | 20250314 | 131300 | 983422575 | 5940 | 5940 | 5940 | 5940 | 181 |
| 391 | 20250314 | 131200 | 982347435 | 5940 | 5940 | 5940 | 5940 | 90 |
| 392 | 20250314 | 131100 | 981812835 | 5930 | 5930 | 5930 | 5930 | 0 |
| 393 | 20250314 | 131000 | 981812835 | 5930 | 5930 | 5930 | 5930 | 1 |
| 394 | 20250314 | 130900 | 981806905 | 5940 | 5940 | 5940 | 5930 | 418 |
| 395 | 20250314 | 130800 | 979323995 | 5940 | 5940 | 5950 | 5930 | 1194 |
| 396 | 20250314 | 130700 | 972230555 | 5950 | 5960 | 5960 | 5950 | 814 |
| 397 | 20250314 | 130600 | 967387245 | 5970 | 5970 | 5970 | 5970 | 0 |
| 398 | 20250314 | 130500 | 967387245 | 5970 | 5970 | 5970 | 5970 | 0 |
| 399 | 20250314 | 130400 | 967387245 | 5970 | 5970 | 5970 | 5970 | 0 |
| 400 | 20250314 | 130300 | 967387245 | 5970 | 5970 | 5970 | 5970 | 0 |
| 401 | 20250314 | 130200 | 967387245 | 5970 | 5960 | 5970 | 5950 | 3 |
| 402 | 20250314 | 130100 | 967369365 | 5970 | 5960 | 5970 | 5960 | 55 |
| 403 | 20250314 | 130000 | 967041555 | 5960 | 5960 | 5960 | 5960 | 1 |
| 404 | 20250314 | 125900 | 967035595 | 5950 | 5950 | 5950 | 5950 | 461 |
| 405 | 20250314 | 125800 | 964292645 | 5970 | 5970 | 5970 | 5970 | 0 |
| 406 | 20250314 | 125700 | 964292645 | 5970 | 5970 | 5970 | 5970 | 4 |
| 407 | 20250314 | 125600 | 964268765 | 5970 | 5950 | 5970 | 5950 | 2 |
| 408 | 20250314 | 125500 | 964256845 | 5970 | 5960 | 5970 | 5960 | 189 |
| 409 | 20250314 | 125400 | 963130395 | 5940 | 5940 | 5940 | 5940 | 0 |
| 410 | 20250314 | 125300 | 963130395 | 5940 | 5940 | 5950 | 5940 | 349 |
| 411 | 20250314 | 125200 | 961056855 | 5940 | 5940 | 5940 | 5940 | 1 |
| 412 | 20250314 | 125100 | 961050915 | 5950 | 5950 | 5950 | 5950 | 65 |
| 413 | 20250314 | 125000 | 960664165 | 5950 | 5950 | 5950 | 5950 | 1 |
| 414 | 20250314 | 124900 | 960658215 | 5940 | 5950 | 5950 | 5940 | 22 |
| 415 | 20250314 | 124800 | 960527325 | 5940 | 5940 | 5940 | 5940 | 0 |
| 416 | 20250314 | 124700 | 960527325 | 5940 | 5960 | 5960 | 5940 | 948 |
| 417 | 20250314 | 124600 | 954886135 | 5960 | 5970 | 5970 | 5960 | 58 |
| 418 | 20250314 | 124500 | 954540445 | 5960 | 5960 | 5960 | 5960 | 0 |
| 419 | 20250314 | 124400 | 954540445 | 5960 | 5970 | 5970 | 5960 | 100 |
| 420 | 20250314 | 124300 | 953944135 | 5960 | 5960 | 5960 | 5960 | 5 |
| 421 | 20250314 | 124200 | 953914335 | 5960 | 5970 | 5970 | 5950 | 109 |
| 422 | 20250314 | 124100 | 953264695 | 5970 | 5970 | 5970 | 5970 | 1 |
| 423 | 20250314 | 124000 | 953258725 | 5980 | 5990 | 5990 | 5970 | 596 |
| 424 | 20250314 | 123900 | 949700035 | 5990 | 5980 | 5990 | 5980 | 198 |
| 425 | 20250314 | 123800 | 948515845 | 5980 | 5990 | 5990 | 5980 | 615 |
| 426 | 20250314 | 123700 | 944832035 | 5990 | 5990 | 5990 | 5990 | 15 |
| 427 | 20250314 | 123600 | 944742185 | 5980 | 5980 | 5980 | 5980 | 117 |
| 428 | 20250314 | 123500 | 944042525 | 5980 | 5990 | 5990 | 5970 | 43 |
| 429 | 20250314 | 123400 | 943785385 | 5980 | 5980 | 5980 | 5980 | 19 |
| 430 | 20250314 | 123300 | 943671765 | 5970 | 5990 | 5990 | 5970 | 654 |
| 431 | 20250314 | 123200 | 939757365 | 5990 | 5990 | 6000 | 5970 | 211 |
| 432 | 20250314 | 123100 | 938494085 | 6000 | 5970 | 6000 | 5970 | 681 |
| 433 | 20250314 | 123000 | 934426645 | 5970 | 5970 | 5970 | 5970 | 8 |
| 434 | 20250314 | 122900 | 934378885 | 5970 | 5950 | 5970 | 5950 | 2 |
| 435 | 20250314 | 122800 | 934366965 | 5950 | 5950 | 5950 | 5950 | 0 |
| 436 | 20250314 | 122700 | 934366965 | 5950 | 5970 | 5970 | 5950 | 172 |
| 437 | 20250314 | 122600 | 933340145 | 5970 | 5950 | 5970 | 5950 | 141 |
| 438 | 20250314 | 122500 | 932499745 | 5960 | 5970 | 5970 | 5930 | 19 |
| 439 | 20250314 | 122400 | 932386405 | 5970 | 5920 | 5970 | 5920 | 1148 |
| 440 | 20250314 | 122300 | 925553075 | 5950 | 5950 | 5950 | 5950 | 21 |
| 441 | 20250314 | 122200 | 925428125 | 5920 | 5940 | 5940 | 5920 | 89 |
| 442 | 20250314 | 122100 | 924899485 | 5910 | 5940 | 5940 | 5910 | 13 |
| 443 | 20250314 | 122000 | 924822295 | 5910 | 5920 | 5930 | 5910 | 1141 |
| 444 | 20250314 | 121900 | 918067535 | 5920 | 5920 | 5920 | 5920 | 1 |
| 445 | 20250314 | 121800 | 918061615 | 5930 | 5920 | 5930 | 5920 | 11 |
| 446 | 20250314 | 121700 | 917996485 | 5920 | 5920 | 5920 | 5920 | 0 |
| 447 | 20250314 | 121600 | 917996485 | 5920 | 5920 | 5920 | 5920 | 18 |
| 448 | 20250314 | 121500 | 917889925 | 5920 | 5930 | 5930 | 5920 | 500 |
| 449 | 20250314 | 121400 | 914927405 | 5940 | 5940 | 5940 | 5940 | 40 |
| 450 | 20250314 | 121300 | 914689805 | 5930 | 5930 | 5930 | 5930 | 88 |
| 451 | 20250314 | 121200 | 914167965 | 5920 | 5920 | 5920 | 5920 | 0 |
| 452 | 20250314 | 121100 | 914167965 | 5920 | 5920 | 5920 | 5920 | 80 |
| 453 | 20250314 | 121000 | 913694365 | 5910 | 5920 | 5920 | 5910 | 11 |
| 454 | 20250314 | 120900 | 913629255 | 5930 | 5920 | 5930 | 5920 | 646 |
| 455 | 20250314 | 120800 | 909804835 | 5920 | 5920 | 5920 | 5920 | 0 |
| 456 | 20250314 | 120700 | 909804835 | 5920 | 5920 | 5920 | 5920 | 0 |
| 457 | 20250314 | 120600 | 909804835 | 5920 | 5920 | 5920 | 5920 | 2 |
| 458 | 20250314 | 120500 | 909792995 | 5920 | 5930 | 5930 | 5920 | 200 |
| 459 | 20250314 | 120400 | 908608155 | 5930 | 5930 | 5930 | 5930 | 0 |
| 460 | 20250314 | 120300 | 908608155 | 5930 | 5930 | 5930 | 5930 | 0 |
| 461 | 20250314 | 120200 | 908608155 | 5930 | 5930 | 5930 | 5930 | 8 |
| 462 | 20250314 | 120100 | 908560715 | 5940 | 5940 | 5940 | 5940 | 2 |
| 463 | 20250314 | 120000 | 908548835 | 5940 | 5940 | 5940 | 5940 | 52 |
| 464 | 20250314 | 115900 | 908239955 | 5930 | 5930 | 5930 | 5930 | 0 |
| 465 | 20250314 | 115800 | 908239955 | 5930 | 5930 | 5930 | 5930 | 0 |
| 466 | 20250314 | 115700 | 908239955 | 5930 | 5930 | 5930 | 5930 | 67 |
| 467 | 20250314 | 115600 | 907842645 | 5950 | 5930 | 5950 | 5930 | 138 |
| 468 | 20250314 | 115500 | 907024205 | 5930 | 5930 | 5930 | 5930 | 358 |
| 469 | 20250314 | 115400 | 904901265 | 5930 | 5930 | 5930 | 5930 | 300 |
| 470 | 20250314 | 115300 | 903122265 | 5950 | 5950 | 5950 | 5950 | 1 |
| 471 | 20250314 | 115200 | 903116315 | 5930 | 5930 | 5930 | 5930 | 51 |
| 472 | 20250314 | 115100 | 902813885 | 5950 | 5940 | 5950 | 5940 | 522 |
| 473 | 20250314 | 115000 | 899712185 | 5940 | 5940 | 5940 | 5940 | 0 |
| 474 | 20250314 | 114900 | 899712185 | 5940 | 5920 | 5950 | 5920 | 3 |
| 475 | 20250314 | 114800 | 899694375 | 5950 | 5950 | 5950 | 5950 | 1 |
| 476 | 20250314 | 114700 | 899688425 | 5920 | 5920 | 5920 | 5920 | 0 |
| 477 | 20250314 | 114600 | 899688425 | 5920 | 5920 | 5920 | 5920 | 1 |
| 478 | 20250314 | 114500 | 899682505 | 5910 | 5910 | 5940 | 5910 | 164 |
| 479 | 20250314 | 114400 | 898713235 | 5910 | 5930 | 5930 | 5910 | 201 |
| 480 | 20250314 | 114300 | 897521325 | 5930 | 5930 | 5930 | 5930 | 2 |
| 481 | 20250314 | 114200 | 897509465 | 5940 | 5930 | 5940 | 5910 | 1740 |
| 482 | 20250314 | 114100 | 887212395 | 5930 | 5940 | 5940 | 5930 | 503 |
| 483 | 20250314 | 114000 | 884229595 | 5930 | 5940 | 5940 | 5930 | 9 |
| 484 | 20250314 | 113900 | 884176145 | 5940 | 5940 | 5940 | 5940 | 571 |
| 485 | 20250314 | 113800 | 880784405 | 5950 | 5950 | 5950 | 5950 | 15 |
| 486 | 20250314 | 113700 | 880695155 | 5930 | 5930 | 5930 | 5930 | 1 |
| 487 | 20250314 | 113600 | 880689225 | 5950 | 5930 | 5950 | 5930 | 251 |
| 488 | 20250314 | 113500 | 879198675 | 5930 | 5940 | 5940 | 5930 | 259 |
| 489 | 20250314 | 113400 | 877662685 | 5930 | 5930 | 5930 | 5930 | 2 |
| 490 | 20250314 | 113300 | 877650825 | 5940 | 5940 | 5940 | 5940 | 115 |
| 491 | 20250314 | 113200 | 876967725 | 5920 | 5920 | 5920 | 5920 | 1 |
| 492 | 20250314 | 113100 | 876961805 | 5950 | 5950 | 5950 | 5950 | 0 |
| 493 | 20250314 | 113000 | 876961805 | 5950 | 5920 | 5950 | 5920 | 1000 |
| 494 | 20250314 | 112900 | 871037495 | 5910 | 5910 | 5910 | 5910 | 0 |
| 495 | 20250314 | 112800 | 871037495 | 5910 | 5910 | 5910 | 5910 | 0 |
| 496 | 20250314 | 112700 | 871037495 | 5910 | 5910 | 5910 | 5910 | 1 |
| 497 | 20250314 | 112600 | 871031585 | 5920 | 5940 | 5940 | 5920 | 2262 |
| 498 | 20250314 | 112500 | 857638045 | 5940 | 5920 | 5940 | 5920 | 28 |
| 499 | 20250314 | 112400 | 857471925 | 5920 | 5940 | 5940 | 5920 | 516 |
| 500 | 20250314 | 112300 | 854417185 | 5940 | 5940 | 5940 | 5940 | 79 |
| 501 | 20250314 | 112200 | 853947925 | 5940 | 5940 | 5940 | 5940 | 125 |
| 502 | 20250314 | 112100 | 853205425 | 5930 | 5930 | 5930 | 5930 | 571 |
| 503 | 20250314 | 112000 | 849819395 | 5930 | 5930 | 5930 | 5930 | 100 |
| 504 | 20250314 | 111900 | 849226395 | 5920 | 5920 | 5920 | 5920 | 0 |
| 505 | 20250314 | 111800 | 849226395 | 5920 | 5920 | 5920 | 5920 | 156 |
| 506 | 20250314 | 111700 | 848302875 | 5920 | 5920 | 5920 | 5920 | 0 |
| 507 | 20250314 | 111600 | 848302875 | 5920 | 5920 | 5920 | 5920 | 1 |
| 508 | 20250314 | 111500 | 848296955 | 5920 | 5920 | 5920 | 5920 | 155 |
| 509 | 20250314 | 111400 | 847379355 | 5920 | 5920 | 5920 | 5920 | 0 |
| 510 | 20250314 | 111300 | 847379355 | 5920 | 5920 | 5920 | 5920 | 0 |
| 511 | 20250314 | 111200 | 847379355 | 5920 | 5920 | 5930 | 5920 | 163 |
| 512 | 20250314 | 111100 | 846412895 | 5910 | 5910 | 5910 | 5910 | 0 |
| 513 | 20250314 | 111000 | 846412895 | 5910 | 5930 | 5930 | 5910 | 14 |
| 514 | 20250314 | 110900 | 846329895 | 5930 | 5930 | 5930 | 5930 | 18 |
| 515 | 20250314 | 110800 | 846223155 | 5930 | 5930 | 5930 | 5930 | 27 |
| 516 | 20250314 | 110700 | 846063045 | 5940 | 5910 | 5940 | 5910 | 201 |
| 517 | 20250314 | 110600 | 844875105 | 5910 | 5910 | 5910 | 5910 | 23 |
| 518 | 20250314 | 110500 | 844739175 | 5910 | 5940 | 5940 | 5910 | 311 |
| 519 | 20250314 | 110400 | 842899995 | 5940 | 5940 | 5940 | 5940 | 362 |
| 520 | 20250314 | 110300 | 840749715 | 5920 | 5930 | 5930 | 5920 | 2 |
| 521 | 20250314 | 110200 | 840737865 | 5910 | 5910 | 5910 | 5910 | 7 |
| 522 | 20250314 | 110100 | 840696495 | 5910 | 5910 | 5910 | 5910 | 20 |
| 523 | 20250314 | 110000 | 840578295 | 5910 | 5920 | 5960 | 5910 | 84 |
| 524 | 20250314 | 105900 | 840081145 | 5930 | 5930 | 5930 | 5920 | 14 |
| 525 | 20250314 | 105800 | 839998225 | 5930 | 5930 | 5930 | 5930 | 700 |
| 526 | 20250314 | 105700 | 835847225 | 5930 | 5910 | 5930 | 5890 | 267 |
| 527 | 20250314 | 105600 | 834274195 | 5930 | 5930 | 5930 | 5930 | 0 |
| 528 | 20250314 | 105500 | 834274195 | 5930 | 5920 | 5930 | 5900 | 802 |
| 529 | 20250314 | 105400 | 829542295 | 5900 | 5920 | 5930 | 5900 | 2309 |
| 530 | 20250314 | 105300 | 815908655 | 5910 | 5920 | 5920 | 5910 | 475 |
| 531 | 20250314 | 105200 | 813096715 | 5920 | 5920 | 5920 | 5920 | 168 |
| 532 | 20250314 | 105100 | 812102155 | 5920 | 5930 | 5930 | 5920 | 5 |
| 533 | 20250314 | 105000 | 812072515 | 5930 | 5930 | 5930 | 5920 | 21 |
| 534 | 20250314 | 104900 | 811948015 | 5925 | 5930 | 5930 | 5925 | 153 |
| 535 | 20250314 | 104800 | 811040730 | 5925 | 5920 | 5925 | 5920 | 26 |
| 536 | 20250314 | 104700 | 810886805 | 5920 | 5920 | 5920 | 5920 | 0 |
| 537 | 20250314 | 104600 | 810886805 | 5920 | 5920 | 5920 | 5920 | 471 |
| 538 | 20250314 | 104500 | 808098485 | 5960 | 5920 | 5960 | 5920 | 1094 |
| 539 | 20250314 | 104400 | 801620155 | 5960 | 5950 | 5960 | 5920 | 3473 |
| 540 | 20250314 | 104300 | 781058525 | 5935 | 5910 | 5935 | 5910 | 1768 |
| 541 | 20250314 | 104200 | 770586730 | 5890 | 5890 | 5890 | 5890 | 0 |
| 542 | 20250314 | 104100 | 770586730 | 5890 | 5910 | 5910 | 5890 | 52 |
| 543 | 20250314 | 104000 | 770279530 | 5890 | 5910 | 5920 | 5890 | 45 |
| 544 | 20250314 | 103900 | 770013500 | 5920 | 5910 | 5920 | 5890 | 652 |
| 545 | 20250314 | 103800 | 766165710 | 5900 | 5910 | 5910 | 5900 | 19 |
| 546 | 20250314 | 103700 | 766053520 | 5910 | 5900 | 5910 | 5900 | 382 |
| 547 | 20250314 | 103600 | 763798870 | 5900 | 5900 | 5900 | 5900 | 24 |
| 548 | 20250314 | 103500 | 763657270 | 5910 | 5910 | 5910 | 5910 | 0 |
| 549 | 20250314 | 103400 | 763657270 | 5910 | 5910 | 5910 | 5910 | 2 |
| 550 | 20250314 | 103300 | 763645450 | 5900 | 5900 | 5920 | 5900 | 16 |
| 551 | 20250314 | 103200 | 763551030 | 5920 | 5920 | 5920 | 5920 | 364 |
| 552 | 20250314 | 103100 | 761396150 | 5920 | 5910 | 5920 | 5910 | 22 |
| 553 | 20250314 | 103000 | 761266110 | 5920 | 5920 | 5920 | 5920 | 5 |
| 554 | 20250314 | 102900 | 761236510 | 5920 | 5920 | 5920 | 5920 | 1 |
| 555 | 20250314 | 102800 | 761230590 | 5890 | 5920 | 5920 | 5890 | 978 |
| 556 | 20250314 | 102700 | 755458520 | 5920 | 5920 | 5920 | 5920 | 166 |
| 557 | 20250314 | 102600 | 754475800 | 5920 | 5930 | 5930 | 5920 | 2 |
| 558 | 20250314 | 102500 | 754463950 | 5930 | 5920 | 5930 | 5910 | 7 |
| 559 | 20250314 | 102400 | 754422490 | 5930 | 5910 | 5930 | 5900 | 307 |
| 560 | 20250314 | 102300 | 752608800 | 5930 | 5910 | 5930 | 5900 | 1628 |
| 561 | 20250314 | 102200 | 743003360 | 5900 | 5910 | 5910 | 5900 | 93 |
| 562 | 20250314 | 102100 | 742454310 | 5900 | 5900 | 5900 | 5900 | 271 |
| 563 | 20250314 | 102000 | 740855410 | 5900 | 5900 | 5910 | 5900 | 1639 |
| 564 | 20250314 | 101900 | 731174030 | 5910 | 5940 | 5940 | 5910 | 59 |
| 565 | 20250314 | 101800 | 730825280 | 5910 | 5910 | 5910 | 5910 | 27 |
| 566 | 20250314 | 101700 | 730665710 | 5910 | 5930 | 5940 | 5910 | 511 |
| 567 | 20250314 | 101600 | 727643400 | 5930 | 5920 | 5930 | 5920 | 148 |
| 568 | 20250314 | 101500 | 726766850 | 5920 | 5930 | 5930 | 5920 | 414 |
| 569 | 20250314 | 101400 | 724311860 | 5930 | 5940 | 5940 | 5920 | 74 |
| 570 | 20250314 | 101300 | 723873730 | 5920 | 5930 | 5930 | 5920 | 1147 |
| 571 | 20250314 | 101200 | 717072530 | 5930 | 5940 | 5940 | 5930 | 498 |
| 572 | 20250314 | 101100 | 714116040 | 5940 | 5940 | 5940 | 5940 | 0 |
| 573 | 20250314 | 101000 | 714116040 | 5940 | 5950 | 5950 | 5940 | 435 |
| 574 | 20250314 | 100900 | 711528120 | 5940 | 5940 | 5940 | 5940 | 74 |
| 575 | 20250314 | 100800 | 711088560 | 5940 | 5950 | 5950 | 5940 | 146 |
| 576 | 20250314 | 100700 | 710219890 | 5920 | 5950 | 5950 | 5920 | 788 |
| 577 | 20250314 | 100600 | 705542020 | 5960 | 5940 | 5960 | 5940 | 412 |
| 578 | 20250314 | 100500 | 703090570 | 5940 | 5940 | 5940 | 5930 | 302 |
| 579 | 20250314 | 100400 | 701296730 | 5920 | 5930 | 5930 | 5920 | 1009 |
| 580 | 20250314 | 100300 | 695322250 | 5900 | 5910 | 5930 | 5900 | 920 |
| 581 | 20250314 | 100200 | 689880660 | 5910 | 5950 | 5950 | 5910 | 191 |
| 582 | 20250314 | 100100 | 688747050 | 5910 | 5930 | 5930 | 5910 | 1110 |
| 583 | 20250314 | 100000 | 682176020 | 5930 | 5930 | 5960 | 5930 | 208 |
| 584 | 20250314 | 095900 | 680937120 | 5960 | 5960 | 5960 | 5930 | 176 |
| 585 | 20250314 | 095800 | 679893200 | 5930 | 5930 | 5960 | 5930 | 486 |
| 586 | 20250314 | 095700 | 677009720 | 5930 | 5920 | 5940 | 5920 | 1666 |
| 587 | 20250314 | 095600 | 667131370 | 5910 | 5930 | 5930 | 5910 | 196 |
| 588 | 20250314 | 095500 | 665971220 | 5940 | 5920 | 5960 | 5920 | 3246 |
| 589 | 20250314 | 095400 | 646701670 | 5930 | 5970 | 5970 | 5900 | 6446 |
| 590 | 20250314 | 095300 | 608515540 | 5970 | 5920 | 5970 | 5920 | 4090 |
| 591 | 20250314 | 095200 | 584264620 | 5630 | 5630 | 5630 | 5630 | 0 |
| 592 | 20250314 | 095100 | 584264620 | 5630 | 5990 | 5990 | 5630 | 28274 |
| 593 | 20250314 | 095000 | 418640650 | 6000 | 5990 | 6000 | 5980 | 523 |
| 594 | 20250314 | 094900 | 415505890 | 5990 | 5970 | 5990 | 5970 | 925 |
| 595 | 20250314 | 094800 | 409979600 | 5970 | 5970 | 5970 | 5970 | 101 |
| 596 | 20250314 | 094700 | 409376630 | 5990 | 5990 | 5990 | 5970 | 122 |
| 597 | 20250314 | 094600 | 408648230 | 5980 | 5980 | 5990 | 5980 | 1540 |
| 598 | 20250314 | 094500 | 399435010 | 5980 | 5980 | 5990 | 5980 | 365 |
| 599 | 20250314 | 094400 | 397251180 | 5990 | 5990 | 5990 | 5970 | 1524 |
| 600 | 20250314 | 094300 | 388122450 | 5980 | 5990 | 6000 | 5970 | 2076 |
| 601 | 20250314 | 094200 | 375707150 | 5970 | 5990 | 6000 | 5970 | 63 |
| 602 | 20250314 | 094100 | 375329590 | 5980 | 5990 | 5990 | 5960 | 1082 |
| 603 | 20250314 | 094000 | 368876180 | 5990 | 5970 | 5990 | 5970 | 2 |
| 604 | 20250314 | 093900 | 368864220 | 5970 | 5950 | 5990 | 5950 | 400 |
| 605 | 20250314 | 093800 | 366480140 | 5960 | 5950 | 5960 | 5950 | 1962 |
| 606 | 20250314 | 093700 | 354805240 | 5950 | 5990 | 5990 | 5950 | 3808 |
| 607 | 20250314 | 093600 | 332087910 | 6000 | 6000 | 6000 | 6000 | 0 |
| 608 | 20250314 | 093500 | 332087910 | 6000 | 6000 | 6000 | 6000 | 0 |
| 609 | 20250314 | 093400 | 332087910 | 6000 | 6000 | 6000 | 5980 | 36 |
| 610 | 20250314 | 093300 | 331872590 | 5980 | 6000 | 6000 | 5980 | 159 |
| 611 | 20250314 | 093200 | 330921750 | 5980 | 6000 | 6000 | 5980 | 516 |
| 612 | 20250314 | 093100 | 327825870 | 6000 | 5980 | 6000 | 5970 | 108 |
| 613 | 20250314 | 093000 | 327181050 | 5970 | 5970 | 5980 | 5970 | 2641 |
| 614 | 20250314 | 092900 | 311413240 | 5980 | 6000 | 6000 | 5980 | 5170 |
| 615 | 20250314 | 092800 | 280449590 | 6000 | 6000 | 6000 | 6000 | 148 |
| 616 | 20250314 | 092700 | 279561590 | 6000 | 6000 | 6000 | 6000 | 155 |
| 617 | 20250314 | 092600 | 278631590 | 6000 | 5990 | 6010 | 5990 | 567 |
| 618 | 20250314 | 092500 | 275228670 | 5980 | 5980 | 5980 | 5970 | 997 |
| 619 | 20250314 | 092400 | 269271020 | 5990 | 5990 | 6000 | 5990 | 662 |
| 620 | 20250314 | 092300 | 265305090 | 5990 | 6010 | 6010 | 5990 | 33 |
| 621 | 20250314 | 092200 | 265107000 | 6010 | 6010 | 6030 | 6010 | 1721 |
| 622 | 20250314 | 092100 | 254737690 | 6000 | 5990 | 6000 | 5970 | 1168 |
| 623 | 20250314 | 092000 | 247730150 | 5990 | 5990 | 5990 | 5970 | 878 |
| 624 | 20250314 | 091900 | 242478880 | 5990 | 6000 | 6000 | 5970 | 1086 |
| 625 | 20250314 | 091800 | 235989700 | 5980 | 6000 | 6000 | 5980 | 1083 |
| 626 | 20250314 | 091700 | 229513240 | 6000 | 6020 | 6020 | 5970 | 1488 |
| 627 | 20250314 | 091600 | 220619560 | 6000 | 5990 | 6010 | 5990 | 529 |
| 628 | 20250314 | 091500 | 217445750 | 6020 | 6000 | 6020 | 5980 | 2279 |
| 629 | 20250314 | 091400 | 203777720 | 6000 | 6000 | 6010 | 6000 | 895 |
| 630 | 20250314 | 091300 | 198407320 | 6020 | 6000 | 6020 | 5990 | 234 |
| 631 | 20250314 | 091200 | 197005600 | 6020 | 6020 | 6020 | 5990 | 203 |
| 632 | 20250314 | 091100 | 195787770 | 6000 | 6010 | 6020 | 6000 | 192 |
| 633 | 20250314 | 091000 | 194634960 | 6030 | 6020 | 6030 | 5990 | 554 |
| 634 | 20250314 | 090900 | 191312940 | 6020 | 6020 | 6040 | 6010 | 1064 |
| 635 | 20250314 | 090800 | 184911780 | 6030 | 6020 | 6030 | 6010 | 1806 |
| 636 | 20250314 | 090700 | 174046030 | 6020 | 6020 | 6020 | 6010 | 3444 |
| 637 | 20250314 | 090600 | 153315470 | 6020 | 6020 | 6020 | 6010 | 868 |
| 638 | 20250314 | 090500 | 148091710 | 6040 | 5980 | 6040 | 5980 | 11457 |
| 639 | 20250314 | 090400 | 79197190 | 5970 | 6000 | 6010 | 5970 | 3979 |
| 640 | 20250314 | 090300 | 55378630 | 6020 | 6040 | 6050 | 6010 | 1318 |
| 641 | 20250314 | 090200 | 47424030 | 6040 | 6000 | 6040 | 6000 | 1646 |
| 642 | 20250314 | 090100 | 37528410 | 6010 | 6000 | 6040 | 6000 | 2300 |
| 643 | 20250314 | 090000 | 23684180 | 6040 | 5960 | 6050 | 5960 | 3281 |