28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250305 | 183100 | 1325914697 | 3980 | 3980 | 3980 | 3980 | 8895 |
| 3 | 20250305 | 183000 | 1325914697 | 3980 | 3980 | 3980 | 3980 | 0 |
| 4 | 20250305 | 182900 | 1325914697 | 3980 | 3980 | 3980 | 3980 | 0 |
| 5 | 20250305 | 182800 | 1325914697 | 3980 | 3980 | 3980 | 3980 | 0 |
| 6 | 20250305 | 182700 | 1325914697 | 3980 | 3980 | 3980 | 3980 | 0 |
| 7 | 20250305 | 182600 | 1325914697 | 3980 | 3980 | 3980 | 3980 | 0 |
| 8 | 20250305 | 182500 | 1325914697 | 3980 | 3980 | 3980 | 3980 | 0 |
| 9 | 20250305 | 182400 | 1325914697 | 3980 | 3980 | 3980 | 3980 | 0 |
| 10 | 20250305 | 182300 | 1325914697 | 3980 | 3980 | 3980 | 3980 | 0 |
| 11 | 20250305 | 182200 | 1325914697 | 3980 | 3980 | 3980 | 3980 | 0 |
| 12 | 20250305 | 182100 | 1325914697 | 3980 | 3980 | 3980 | 3980 | 0 |
| 13 | 20250305 | 182000 | 1325914697 | 3980 | 3980 | 3980 | 3980 | 0 |
| 14 | 20250305 | 181900 | 1325914697 | 3980 | 3980 | 3980 | 3980 | 0 |
| 15 | 20250305 | 181800 | 1325914697 | 3980 | 3980 | 3980 | 3980 | 0 |
| 16 | 20250305 | 181700 | 1325914697 | 3980 | 3980 | 3980 | 3980 | 0 |
| 17 | 20250305 | 181600 | 1325914697 | 3980 | 3980 | 3980 | 3980 | 0 |
| 18 | 20250305 | 181500 | 1325914697 | 3980 | 3980 | 3980 | 3980 | 0 |
| 19 | 20250305 | 181400 | 1325914697 | 3980 | 3980 | 3980 | 3980 | 0 |
| 20 | 20250305 | 181300 | 1325914697 | 3980 | 3980 | 3980 | 3980 | 0 |
| 21 | 20250305 | 181200 | 1325914697 | 3980 | 3980 | 3980 | 3980 | 0 |
| 22 | 20250305 | 181100 | 1325914697 | 3980 | 3980 | 3980 | 3980 | 0 |
| 23 | 20250305 | 181000 | 1325914697 | 3980 | 3980 | 3980 | 3980 | 0 |
| 24 | 20250305 | 180900 | 1325914697 | 3980 | 3980 | 3980 | 3980 | 0 |
| 25 | 20250305 | 180800 | 1325914697 | 3980 | 3980 | 3980 | 3980 | 0 |
| 26 | 20250305 | 180700 | 1325914697 | 3980 | 3980 | 3980 | 3980 | 0 |
| 27 | 20250305 | 180600 | 1325914697 | 3980 | 3980 | 3980 | 3980 | 0 |
| 28 | 20250305 | 180500 | 1325914697 | 3980 | 3980 | 3980 | 3980 | 0 |
| 29 | 20250305 | 180400 | 1325914697 | 3980 | 3980 | 3980 | 3980 | 0 |
| 30 | 20250305 | 180300 | 1325914697 | 3980 | 3980 | 3980 | 3980 | 0 |
| 31 | 20250305 | 180200 | 1325914697 | 3980 | 3980 | 3980 | 3980 | 0 |
| 32 | 20250305 | 180100 | 1325914697 | 3980 | 3980 | 3980 | 3980 | 8895 |
| 33 | 20250305 | 180000 | 1325914697 | 3980 | 3980 | 3980 | 3980 | 0 |
| 34 | 20250305 | 175900 | 1325914697 | 3980 | 3980 | 3980 | 3980 | 0 |
| 35 | 20250305 | 175800 | 1325914697 | 3980 | 3980 | 3980 | 3980 | 0 |
| 36 | 20250305 | 175700 | 1325914697 | 3980 | 3980 | 3980 | 3980 | 0 |
| 37 | 20250305 | 175600 | 1325914697 | 3980 | 3980 | 3980 | 3980 | 0 |
| 38 | 20250305 | 175500 | 1325914697 | 3980 | 3980 | 3980 | 3980 | 0 |
| 39 | 20250305 | 175400 | 1325914697 | 3980 | 3980 | 3980 | 3980 | 0 |
| 40 | 20250305 | 175300 | 1325914697 | 3980 | 3980 | 3980 | 3980 | 0 |
| 41 | 20250305 | 175200 | 1325914697 | 3980 | 3980 | 3980 | 3980 | 0 |
| 42 | 20250305 | 175100 | 1325914697 | 3980 | 3980 | 3980 | 3980 | 0 |
| 43 | 20250305 | 175000 | 1325914697 | 3980 | 3980 | 3980 | 3980 | 0 |
| 44 | 20250305 | 174900 | 1325914697 | 3980 | 3980 | 3980 | 3980 | 0 |
| 45 | 20250305 | 174800 | 1325914697 | 3980 | 3980 | 3980 | 3980 | 0 |
| 46 | 20250305 | 174700 | 1325914697 | 3980 | 3980 | 3980 | 3980 | 0 |
| 47 | 20250305 | 174600 | 1325914697 | 3980 | 3980 | 3980 | 3980 | 0 |
| 48 | 20250305 | 174500 | 1325914697 | 3980 | 3980 | 3980 | 3980 | 0 |
| 49 | 20250305 | 174400 | 1325914697 | 3980 | 3980 | 3980 | 3980 | 0 |
| 50 | 20250305 | 174300 | 1325914697 | 3980 | 3980 | 3980 | 3980 | 0 |
| 51 | 20250305 | 174200 | 1325914697 | 3980 | 3980 | 3980 | 3980 | 0 |
| 52 | 20250305 | 174100 | 1325914697 | 3980 | 3980 | 3980 | 3980 | 0 |
| 53 | 20250305 | 174000 | 1325914697 | 3980 | 3980 | 3980 | 3980 | 0 |
| 54 | 20250305 | 173900 | 1325914697 | 3980 | 3980 | 3980 | 3980 | 0 |
| 55 | 20250305 | 173800 | 1325914697 | 3980 | 3980 | 3980 | 3980 | 0 |
| 56 | 20250305 | 173700 | 1325914697 | 3980 | 3980 | 3980 | 3980 | 0 |
| 57 | 20250305 | 173600 | 1325914697 | 3980 | 3980 | 3980 | 3980 | 0 |
| 58 | 20250305 | 173500 | 1325914697 | 3980 | 3980 | 3980 | 3980 | 0 |
| 59 | 20250305 | 173400 | 1325914697 | 3980 | 3980 | 3980 | 3980 | 0 |
| 60 | 20250305 | 173300 | 1325914697 | 3980 | 3980 | 3980 | 3980 | 0 |
| 61 | 20250305 | 173200 | 1325914697 | 3980 | 3980 | 3980 | 3980 | 0 |
| 62 | 20250305 | 173100 | 1325914697 | 3980 | 3980 | 3980 | 3980 | 8895 |
| 63 | 20250305 | 173000 | 1325914697 | 3980 | 3980 | 3980 | 3980 | 0 |
| 64 | 20250305 | 172900 | 1325914697 | 3980 | 3980 | 3980 | 3980 | 0 |
| 65 | 20250305 | 172800 | 1325914697 | 3980 | 3980 | 3980 | 3980 | 0 |
| 66 | 20250305 | 172700 | 1325914697 | 3980 | 3980 | 3980 | 3980 | 0 |
| 67 | 20250305 | 172600 | 1325914697 | 3980 | 3980 | 3980 | 3980 | 0 |
| 68 | 20250305 | 172500 | 1325914697 | 3980 | 3980 | 3980 | 3980 | 0 |
| 69 | 20250305 | 172400 | 1325914697 | 3980 | 3980 | 3980 | 3980 | 0 |
| 70 | 20250305 | 172300 | 1325914697 | 3980 | 3980 | 3980 | 3980 | 0 |
| 71 | 20250305 | 172200 | 1325914697 | 3980 | 3980 | 3980 | 3980 | 0 |
| 72 | 20250305 | 172100 | 1325914697 | 3980 | 3980 | 3980 | 3980 | 0 |
| 73 | 20250305 | 172000 | 1325914697 | 3980 | 3980 | 3980 | 3980 | 0 |
| 74 | 20250305 | 171900 | 1325914697 | 3980 | 3980 | 3980 | 3980 | 0 |
| 75 | 20250305 | 171800 | 1325914697 | 3980 | 3980 | 3980 | 3980 | 0 |
| 76 | 20250305 | 171700 | 1325914697 | 3980 | 3980 | 3980 | 3980 | 0 |
| 77 | 20250305 | 171600 | 1325914697 | 3980 | 3980 | 3980 | 3980 | 0 |
| 78 | 20250305 | 171500 | 1325914697 | 3980 | 3980 | 3980 | 3980 | 0 |
| 79 | 20250305 | 171400 | 1325914697 | 3980 | 3980 | 3980 | 3980 | 0 |
| 80 | 20250305 | 171300 | 1325914697 | 3980 | 3980 | 3980 | 3980 | 0 |
| 81 | 20250305 | 171200 | 1325914697 | 3980 | 3980 | 3980 | 3980 | 0 |
| 82 | 20250305 | 171100 | 1325914697 | 3980 | 3980 | 3980 | 3980 | 0 |
| 83 | 20250305 | 171000 | 1325914697 | 3980 | 3980 | 3980 | 3980 | 0 |
| 84 | 20250305 | 170900 | 1325914697 | 3980 | 3980 | 3980 | 3980 | 0 |
| 85 | 20250305 | 170800 | 1325914697 | 3980 | 3980 | 3980 | 3980 | 0 |
| 86 | 20250305 | 170700 | 1325914697 | 3980 | 3980 | 3980 | 3980 | 0 |
| 87 | 20250305 | 170600 | 1325914697 | 3980 | 3980 | 3980 | 3980 | 0 |
| 88 | 20250305 | 170500 | 1325914697 | 3980 | 3980 | 3980 | 3980 | 0 |
| 89 | 20250305 | 170400 | 1325914697 | 3980 | 3980 | 3980 | 3980 | 0 |
| 90 | 20250305 | 170300 | 1325914697 | 3980 | 3980 | 3980 | 3980 | 0 |
| 91 | 20250305 | 170200 | 1325914697 | 3980 | 3980 | 3980 | 3980 | 0 |
| 92 | 20250305 | 170100 | 1325914697 | 3980 | 3980 | 3980 | 3980 | 8895 |
| 93 | 20250305 | 170000 | 1325914697 | 3980 | 3980 | 3980 | 3980 | 0 |
| 94 | 20250305 | 165900 | 1325914697 | 3980 | 3980 | 3980 | 3980 | 0 |
| 95 | 20250305 | 165800 | 1325914697 | 3980 | 3980 | 3980 | 3980 | 0 |
| 96 | 20250305 | 165700 | 1325914697 | 3980 | 3980 | 3980 | 3980 | 0 |
| 97 | 20250305 | 165600 | 1325914697 | 3980 | 3980 | 3980 | 3980 | 0 |
| 98 | 20250305 | 165500 | 1325914697 | 3980 | 3980 | 3980 | 3980 | 0 |
| 99 | 20250305 | 165400 | 1325914697 | 3980 | 3980 | 3980 | 3980 | 0 |
| 100 | 20250305 | 165300 | 1325914697 | 3980 | 3980 | 3980 | 3980 | 0 |
| 101 | 20250305 | 165200 | 1325914697 | 3980 | 3980 | 3980 | 3980 | 0 |
| 102 | 20250305 | 165100 | 1325914697 | 3980 | 3980 | 3980 | 3980 | 0 |
| 103 | 20250305 | 165000 | 1325914697 | 3980 | 3980 | 3980 | 3980 | 0 |
| 104 | 20250305 | 164900 | 1325914697 | 3980 | 3980 | 3980 | 3980 | 0 |
| 105 | 20250305 | 164800 | 1325914697 | 3980 | 3980 | 3980 | 3980 | 0 |
| 106 | 20250305 | 164700 | 1325914697 | 3980 | 3980 | 3980 | 3980 | 0 |
| 107 | 20250305 | 164600 | 1325914697 | 3980 | 3980 | 3980 | 3980 | 0 |
| 108 | 20250305 | 164500 | 1325914697 | 3980 | 3980 | 3980 | 3980 | 0 |
| 109 | 20250305 | 164400 | 1325914697 | 3980 | 3980 | 3980 | 3980 | 0 |
| 110 | 20250305 | 164300 | 1325914697 | 3980 | 3980 | 3980 | 3980 | 0 |
| 111 | 20250305 | 164200 | 1325914697 | 3980 | 3980 | 3980 | 3980 | 0 |
| 112 | 20250305 | 164100 | 1325914697 | 3980 | 3980 | 3980 | 3980 | 0 |
| 113 | 20250305 | 164000 | 1325914697 | 3980 | 3980 | 3980 | 3980 | 0 |
| 114 | 20250305 | 163900 | 1325914697 | 3980 | 3980 | 3980 | 3980 | 0 |
| 115 | 20250305 | 163800 | 1325914697 | 3980 | 3980 | 3980 | 3980 | 0 |
| 116 | 20250305 | 163700 | 1325914697 | 3980 | 3980 | 3980 | 3980 | 0 |
| 117 | 20250305 | 163600 | 1325914697 | 3980 | 3980 | 3980 | 3980 | 0 |
| 118 | 20250305 | 163500 | 1325914697 | 3980 | 3980 | 3980 | 3980 | 0 |
| 119 | 20250305 | 163400 | 1325914697 | 3980 | 3980 | 3980 | 3980 | 0 |
| 120 | 20250305 | 163300 | 1325914697 | 3980 | 3980 | 3980 | 3980 | 0 |
| 121 | 20250305 | 163200 | 1325914697 | 3980 | 3980 | 3980 | 3980 | 0 |
| 122 | 20250305 | 163100 | 1325914697 | 3980 | 3980 | 3980 | 3980 | 8895 |
| 123 | 20250305 | 163000 | 1325914697 | 3980 | 3980 | 3980 | 3980 | 0 |
| 124 | 20250305 | 162900 | 1325914697 | 3980 | 3980 | 3980 | 3980 | 0 |
| 125 | 20250305 | 162800 | 1325914697 | 3980 | 3980 | 3980 | 3980 | 0 |
| 126 | 20250305 | 162700 | 1325914697 | 3980 | 3980 | 3980 | 3980 | 0 |
| 127 | 20250305 | 162600 | 1325914697 | 3980 | 3980 | 3980 | 3980 | 0 |
| 128 | 20250305 | 162500 | 1325914697 | 3980 | 3980 | 3980 | 3980 | 0 |
| 129 | 20250305 | 162400 | 1325914697 | 3980 | 3980 | 3980 | 3980 | 0 |
| 130 | 20250305 | 162300 | 1325914697 | 3980 | 3980 | 3980 | 3980 | 0 |
| 131 | 20250305 | 162200 | 1325914697 | 3980 | 3980 | 3980 | 3980 | 0 |
| 132 | 20250305 | 162100 | 1325914697 | 3980 | 3980 | 3980 | 3980 | 0 |
| 133 | 20250305 | 162000 | 1325914697 | 3980 | 3980 | 3980 | 3980 | 0 |
| 134 | 20250305 | 161900 | 1325914697 | 3980 | 3980 | 3980 | 3980 | 0 |
| 135 | 20250305 | 161800 | 1325914697 | 3980 | 3980 | 3980 | 3980 | 0 |
| 136 | 20250305 | 161700 | 1325914697 | 3980 | 3980 | 3980 | 3980 | 0 |
| 137 | 20250305 | 161600 | 1325914697 | 3980 | 3980 | 3980 | 3980 | 0 |
| 138 | 20250305 | 161500 | 1325914697 | 3980 | 3980 | 3980 | 3980 | 0 |
| 139 | 20250305 | 161400 | 1325914697 | 3980 | 3980 | 3980 | 3980 | 0 |
| 140 | 20250305 | 161300 | 1325914697 | 3980 | 3980 | 3980 | 3980 | 0 |
| 141 | 20250305 | 161200 | 1325914697 | 3980 | 3980 | 3980 | 3980 | 0 |
| 142 | 20250305 | 161100 | 1325914697 | 3980 | 3980 | 3980 | 3980 | 0 |
| 143 | 20250305 | 161000 | 1325914697 | 3980 | 3980 | 3980 | 3980 | 0 |
| 144 | 20250305 | 160900 | 1325914697 | 3980 | 3980 | 3980 | 3980 | 0 |
| 145 | 20250305 | 160800 | 1325914697 | 3980 | 3980 | 3980 | 3980 | 0 |
| 146 | 20250305 | 160700 | 1325914697 | 3980 | 3980 | 3980 | 3980 | 0 |
| 147 | 20250305 | 160600 | 1325914697 | 3980 | 3980 | 3980 | 3980 | 0 |
| 148 | 20250305 | 160500 | 1325914697 | 3980 | 3980 | 3980 | 3980 | 0 |
| 149 | 20250305 | 160400 | 1325914697 | 3980 | 3980 | 3980 | 3980 | 0 |
| 150 | 20250305 | 160300 | 1325914697 | 3980 | 3980 | 3980 | 3980 | 0 |
| 151 | 20250305 | 160200 | 1325914697 | 3980 | 3980 | 3980 | 3980 | 0 |
| 152 | 20250305 | 160100 | 1325914697 | 3980 | 3980 | 3980 | 3980 | 8895 |
| 153 | 20250305 | 160000 | 1325914697 | 3980 | 3980 | 3980 | 3980 | 0 |
| 154 | 20250305 | 155900 | 1325914697 | 3980 | 3980 | 3980 | 3980 | 0 |
| 155 | 20250305 | 155800 | 1325914697 | 3980 | 3980 | 3980 | 3980 | 0 |
| 156 | 20250305 | 155700 | 1325914697 | 3980 | 3980 | 3980 | 3980 | 0 |
| 157 | 20250305 | 155600 | 1325914697 | 3980 | 3980 | 3980 | 3980 | 0 |
| 158 | 20250305 | 155500 | 1325914697 | 3980 | 3980 | 3980 | 3980 | 0 |
| 159 | 20250305 | 155400 | 1325914697 | 3980 | 3980 | 3980 | 3980 | 0 |
| 160 | 20250305 | 155300 | 1325914697 | 3980 | 3980 | 3980 | 3980 | 0 |
| 161 | 20250305 | 155200 | 1325914697 | 3980 | 3980 | 3980 | 3980 | 0 |
| 162 | 20250305 | 155100 | 1325914697 | 3980 | 3980 | 3980 | 3980 | 0 |
| 163 | 20250305 | 155000 | 1325914697 | 3980 | 3980 | 3980 | 3980 | 0 |
| 164 | 20250305 | 154900 | 1325914697 | 3980 | 3980 | 3980 | 3980 | 0 |
| 165 | 20250305 | 154800 | 1325914697 | 3980 | 3980 | 3980 | 3980 | 0 |
| 166 | 20250305 | 154700 | 1325914697 | 3980 | 3980 | 3980 | 3980 | 0 |
| 167 | 20250305 | 154600 | 1325914697 | 3980 | 3980 | 3980 | 3980 | 0 |
| 168 | 20250305 | 154500 | 1325914697 | 3980 | 3980 | 3980 | 3980 | 0 |
| 169 | 20250305 | 154400 | 1325914697 | 3980 | 3980 | 3980 | 3980 | 0 |
| 170 | 20250305 | 154300 | 1325914697 | 3980 | 3980 | 3980 | 3980 | 0 |
| 171 | 20250305 | 154200 | 1325914697 | 3980 | 3980 | 3980 | 3980 | 0 |
| 172 | 20250305 | 154100 | 1325914697 | 3980 | 3980 | 3980 | 3980 | 0 |
| 173 | 20250305 | 154000 | 1325914697 | 3980 | 3980 | 3980 | 3980 | 0 |
| 174 | 20250305 | 153900 | 1325914697 | 3980 | 3980 | 3980 | 3980 | 0 |
| 175 | 20250305 | 153800 | 1325914697 | 3980 | 3980 | 3980 | 3980 | 0 |
| 176 | 20250305 | 153700 | 1325914697 | 3980 | 3980 | 3980 | 3980 | 0 |
| 177 | 20250305 | 153600 | 1325914697 | 3980 | 3980 | 3980 | 3980 | 0 |
| 178 | 20250305 | 153500 | 1325914697 | 3980 | 3980 | 3980 | 3980 | 0 |
| 179 | 20250305 | 153400 | 1325914697 | 3980 | 3980 | 3980 | 3980 | 0 |
| 180 | 20250305 | 153300 | 1325914697 | 3980 | 3980 | 3980 | 3980 | 0 |
| 181 | 20250305 | 153200 | 1325914697 | 3980 | 3980 | 3980 | 3980 | 0 |
| 182 | 20250305 | 153100 | 1325914697 | 3980 | 3980 | 3980 | 3980 | 8895 |
| 183 | 20250305 | 153000 | 1325914697 | 3980 | 3980 | 3980 | 3980 | 8895 |
| 184 | 20250305 | 152900 | 1290512597 | 3980 | 3980 | 3980 | 3980 | 0 |
| 185 | 20250305 | 152800 | 1290512597 | 3980 | 3980 | 3980 | 3980 | 0 |
| 186 | 20250305 | 152700 | 1290512597 | 3980 | 3980 | 3980 | 3980 | 0 |
| 187 | 20250305 | 152600 | 1290512597 | 3980 | 3980 | 3980 | 3980 | 0 |
| 188 | 20250305 | 152500 | 1290512597 | 3980 | 3980 | 3980 | 3980 | 0 |
| 189 | 20250305 | 152400 | 1290512597 | 3980 | 3980 | 3980 | 3980 | 0 |
| 190 | 20250305 | 152300 | 1290512597 | 3980 | 3980 | 3980 | 3980 | 0 |
| 191 | 20250305 | 152200 | 1290512597 | 3980 | 3980 | 3980 | 3980 | 0 |
| 192 | 20250305 | 152100 | 1290512597 | 3980 | 3980 | 3980 | 3980 | 0 |
| 193 | 20250305 | 152000 | 1290512597 | 3980 | 3980 | 3980 | 3980 | 0 |
| 194 | 20250305 | 151900 | 1290512597 | 3980 | 3975 | 3985 | 3975 | 1100 |
| 195 | 20250305 | 151800 | 1286134912 | 3980 | 3980 | 3980 | 3975 | 393 |
| 196 | 20250305 | 151700 | 1284571447 | 3975 | 3980 | 3980 | 3975 | 1393 |
| 197 | 20250305 | 151600 | 1279033437 | 3980 | 3980 | 3980 | 3980 | 220 |
| 198 | 20250305 | 151500 | 1278157837 | 3975 | 3975 | 3975 | 3975 | 54 |
| 199 | 20250305 | 151400 | 1277943187 | 3975 | 3975 | 3980 | 3975 | 823 |
| 200 | 20250305 | 151300 | 1274670412 | 3975 | 3980 | 3985 | 3975 | 2068 |
| 201 | 20250305 | 151200 | 1266439887 | 3980 | 3980 | 3980 | 3980 | 189 |
| 202 | 20250305 | 151100 | 1265687667 | 3980 | 3980 | 3980 | 3980 | 169 |
| 203 | 20250305 | 151000 | 1265015047 | 3980 | 3980 | 3980 | 3980 | 115 |
| 204 | 20250305 | 150900 | 1264557347 | 3980 | 3980 | 3980 | 3980 | 0 |
| 205 | 20250305 | 150800 | 1264557347 | 3980 | 3990 | 3990 | 3980 | 2555 |
| 206 | 20250305 | 150700 | 1254376602 | 3990 | 3982 | 3990 | 3982 | 4807 |
| 207 | 20250305 | 150600 | 1235222266 | 3980 | 3980 | 3980 | 3980 | 46 |
| 208 | 20250305 | 150500 | 1235039186 | 3980 | 3980 | 3980 | 3980 | 734 |
| 209 | 20250305 | 150400 | 1232117866 | 3980 | 3980 | 3980 | 3980 | 0 |
| 210 | 20250305 | 150300 | 1232117866 | 3980 | 3982 | 3982 | 3980 | 551 |
| 211 | 20250305 | 150200 | 1229924882 | 3980 | 3980 | 3980 | 3980 | 0 |
| 212 | 20250305 | 150100 | 1229924882 | 3980 | 3980 | 3980 | 3980 | 0 |
| 213 | 20250305 | 150000 | 1229924882 | 3980 | 3980 | 3980 | 3980 | 0 |
| 214 | 20250305 | 145900 | 1229924882 | 3980 | 3980 | 3980 | 3980 | 1 |
| 215 | 20250305 | 145800 | 1229920902 | 3980 | 3980 | 3980 | 3980 | 0 |
| 216 | 20250305 | 145700 | 1229920902 | 3980 | 3980 | 3980 | 3980 | 0 |
| 217 | 20250305 | 145600 | 1229920902 | 3980 | 3980 | 3980 | 3980 | 0 |
| 218 | 20250305 | 145500 | 1229920902 | 3980 | 3975 | 3980 | 3975 | 4527 |
| 219 | 20250305 | 145400 | 1211913582 | 3975 | 3975 | 3975 | 3975 | 0 |
| 220 | 20250305 | 145300 | 1211913582 | 3975 | 3980 | 3980 | 3975 | 38 |
| 221 | 20250305 | 145200 | 1211762482 | 3975 | 3980 | 3980 | 3975 | 2746 |
| 222 | 20250305 | 145100 | 1200833892 | 3980 | 3980 | 3980 | 3980 | 101 |
| 223 | 20250305 | 145000 | 1200431912 | 3980 | 3985 | 3985 | 3980 | 180 |
| 224 | 20250305 | 144900 | 1199715002 | 3980 | 3985 | 3985 | 3980 | 105 |
| 225 | 20250305 | 144800 | 1199296597 | 3985 | 3985 | 3985 | 3985 | 60 |
| 226 | 20250305 | 144700 | 1199057497 | 3985 | 3985 | 3985 | 3985 | 84 |
| 227 | 20250305 | 144600 | 1198722757 | 3985 | 3985 | 3985 | 3980 | 431 |
| 228 | 20250305 | 144500 | 1197005342 | 3985 | 3985 | 3985 | 3985 | 154 |
| 229 | 20250305 | 144400 | 1196391652 | 3980 | 3980 | 3980 | 3980 | 1 |
| 230 | 20250305 | 144300 | 1196387672 | 3985 | 3985 | 3985 | 3985 | 104 |
| 231 | 20250305 | 144200 | 1195973232 | 3980 | 3985 | 3985 | 3980 | 236 |
| 232 | 20250305 | 144100 | 1195033027 | 3985 | 3980 | 3985 | 3980 | 86 |
| 233 | 20250305 | 144000 | 1194690432 | 3980 | 3985 | 3985 | 3980 | 1350 |
| 234 | 20250305 | 143900 | 1189316952 | 3985 | 3985 | 3985 | 3985 | 4 |
| 235 | 20250305 | 143800 | 1189301012 | 3985 | 3985 | 3985 | 3980 | 245 |
| 236 | 20250305 | 143700 | 1188325187 | 3985 | 3985 | 3985 | 3980 | 119 |
| 237 | 20250305 | 143600 | 1187851247 | 3985 | 3985 | 3985 | 3985 | 1170 |
| 238 | 20250305 | 143500 | 1183188797 | 3985 | 3985 | 3985 | 3985 | 160 |
| 239 | 20250305 | 143400 | 1182551197 | 3985 | 3985 | 3985 | 3985 | 0 |
| 240 | 20250305 | 143300 | 1182551197 | 3985 | 3980 | 3985 | 3980 | 180 |
| 241 | 20250305 | 143200 | 1181834302 | 3985 | 3980 | 3985 | 3980 | 1147 |
| 242 | 20250305 | 143100 | 1177268937 | 3985 | 3980 | 3985 | 3980 | 95 |
| 243 | 20250305 | 143000 | 1176890372 | 3980 | 3980 | 3985 | 3980 | 233 |
| 244 | 20250305 | 142900 | 1175962542 | 3980 | 3980 | 3985 | 3980 | 83 |
| 245 | 20250305 | 142800 | 1175631882 | 3980 | 3987 | 3987 | 3980 | 3417 |
| 246 | 20250305 | 142700 | 1162015867 | 3990 | 3990 | 3990 | 3990 | 64 |
| 247 | 20250305 | 142600 | 1161760507 | 3990 | 3990 | 3990 | 3990 | 91 |
| 248 | 20250305 | 142500 | 1161397417 | 3990 | 3990 | 3990 | 3990 | 64 |
| 249 | 20250305 | 142400 | 1161142057 | 3987 | 3985 | 3990 | 3985 | 199 |
| 250 | 20250305 | 142300 | 1160348101 | 3985 | 3990 | 3990 | 3980 | 2149 |
| 251 | 20250305 | 142200 | 1151785011 | 3990 | 3990 | 3990 | 3990 | 101 |
| 252 | 20250305 | 142100 | 1151382021 | 3990 | 3987 | 3990 | 3985 | 282 |
| 253 | 20250305 | 142000 | 1150257025 | 3987 | 3985 | 3987 | 3985 | 781 |
| 254 | 20250305 | 141900 | 1147144674 | 3985 | 3990 | 3995 | 3985 | 880 |
| 255 | 20250305 | 141800 | 1143633964 | 3990 | 3985 | 3990 | 3985 | 901 |
| 256 | 20250305 | 141700 | 1140039549 | 3990 | 3985 | 3990 | 3985 | 416 |
| 257 | 20250305 | 141600 | 1138380941 | 3985 | 3985 | 3990 | 3985 | 96 |
| 258 | 20250305 | 141500 | 1137998081 | 3985 | 3985 | 3990 | 3985 | 41 |
| 259 | 20250305 | 141400 | 1137834681 | 3985 | 3995 | 3995 | 3985 | 603 |
| 260 | 20250305 | 141300 | 1135427506 | 3995 | 3995 | 3995 | 3985 | 232 |
| 261 | 20250305 | 141200 | 1134502326 | 3980 | 3995 | 3995 | 3980 | 4297 |
| 262 | 20250305 | 141100 | 1117359241 | 4000 | 4000 | 4000 | 4000 | 364 |
| 263 | 20250305 | 141000 | 1115903241 | 3995 | 3995 | 3995 | 3990 | 329 |
| 264 | 20250305 | 140900 | 1114589046 | 3990 | 4000 | 4000 | 3990 | 443 |
| 265 | 20250305 | 140800 | 1112817871 | 4000 | 4000 | 4000 | 4000 | 61 |
| 266 | 20250305 | 140700 | 1112573871 | 3990 | 3995 | 4000 | 3990 | 444 |
| 267 | 20250305 | 140600 | 1110800021 | 3995 | 3995 | 3995 | 3995 | 80 |
| 268 | 20250305 | 140500 | 1110480421 | 3995 | 3995 | 3995 | 3995 | 1248 |
| 269 | 20250305 | 140400 | 1105494661 | 3995 | 3995 | 3995 | 3995 | 0 |
| 270 | 20250305 | 140300 | 1105494661 | 3995 | 3995 | 3995 | 3995 | 114 |
| 271 | 20250305 | 140200 | 1105039231 | 3990 | 3985 | 3990 | 3985 | 431 |
| 272 | 20250305 | 140100 | 1103319996 | 3990 | 3990 | 3992 | 3985 | 735 |
| 273 | 20250305 | 140000 | 1100387373 | 3990 | 3990 | 3995 | 3990 | 193 |
| 274 | 20250305 | 135900 | 1099616568 | 3990 | 3990 | 3990 | 3990 | 3 |
| 275 | 20250305 | 135800 | 1099604598 | 3990 | 3990 | 3990 | 3990 | 110 |
| 276 | 20250305 | 135700 | 1099165698 | 3985 | 3990 | 3990 | 3975 | 4286 |
| 277 | 20250305 | 135600 | 1082101893 | 3990 | 3990 | 3992 | 3990 | 2486 |
| 278 | 20250305 | 135500 | 1072182681 | 3990 | 3990 | 3990 | 3990 | 194 |
| 279 | 20250305 | 135400 | 1071408621 | 3990 | 3990 | 3990 | 3990 | 105 |
| 280 | 20250305 | 135300 | 1070989671 | 3990 | 3995 | 3995 | 3985 | 3628 |
| 281 | 20250305 | 135200 | 1056514304 | 3995 | 3995 | 3995 | 3992 | 352 |
| 282 | 20250305 | 135100 | 1055108094 | 3995 | 3995 | 3995 | 3995 | 480 |
| 283 | 20250305 | 135000 | 1053190494 | 3995 | 3995 | 3995 | 3995 | 266 |
| 284 | 20250305 | 134900 | 1052127824 | 3995 | 3995 | 3995 | 3995 | 296 |
| 285 | 20250305 | 134800 | 1050945304 | 3995 | 3995 | 3995 | 3992 | 382 |
| 286 | 20250305 | 134700 | 1049419331 | 3995 | 3995 | 3995 | 3995 | 309 |
| 287 | 20250305 | 134600 | 1048184876 | 3995 | 3995 | 3995 | 3995 | 326 |
| 288 | 20250305 | 134500 | 1046882506 | 3995 | 3992 | 3995 | 3992 | 327 |
| 289 | 20250305 | 134400 | 1045576180 | 3990 | 3990 | 3990 | 3990 | 318 |
| 290 | 20250305 | 134300 | 1044307360 | 3990 | 3990 | 3990 | 3990 | 87 |
| 291 | 20250305 | 134200 | 1043960230 | 3990 | 3990 | 3990 | 3990 | 274 |
| 292 | 20250305 | 134100 | 1042866970 | 3985 | 3987 | 3990 | 3985 | 608 |
| 293 | 20250305 | 134000 | 1040441327 | 3990 | 3990 | 3990 | 3987 | 206 |
| 294 | 20250305 | 133900 | 1039619414 | 3990 | 3990 | 3990 | 3990 | 470 |
| 295 | 20250305 | 133800 | 1037744114 | 3990 | 3990 | 3990 | 3990 | 500 |
| 296 | 20250305 | 133700 | 1035749114 | 3990 | 3990 | 3990 | 3985 | 356 |
| 297 | 20250305 | 133600 | 1034329007 | 3990 | 3990 | 3990 | 3990 | 111 |
| 298 | 20250305 | 133500 | 1033886117 | 3990 | 3990 | 3990 | 3990 | 61 |
| 299 | 20250305 | 133400 | 1033642727 | 3990 | 3990 | 3990 | 3990 | 313 |
| 300 | 20250305 | 133300 | 1032393857 | 3990 | 3990 | 3990 | 3990 | 3 |
| 301 | 20250305 | 133200 | 1032381887 | 3990 | 3990 | 3990 | 3990 | 191 |
| 302 | 20250305 | 133100 | 1031619797 | 3985 | 3990 | 3990 | 3985 | 244 |
| 303 | 20250305 | 133000 | 1030646591 | 3985 | 3990 | 3990 | 3985 | 402 |
| 304 | 20250305 | 132900 | 1029042761 | 3990 | 3992 | 3995 | 3990 | 658 |
| 305 | 20250305 | 132800 | 1026416697 | 3995 | 3995 | 3995 | 3995 | 183 |
| 306 | 20250305 | 132700 | 1025685612 | 3990 | 3990 | 3990 | 3990 | 127 |
| 307 | 20250305 | 132600 | 1025178882 | 3990 | 4000 | 4000 | 3990 | 561 |
| 308 | 20250305 | 132500 | 1022939337 | 4000 | 4000 | 4000 | 3990 | 322 |
| 309 | 20250305 | 132400 | 1021653052 | 4000 | 3995 | 4000 | 3985 | 5740 |
| 310 | 20250305 | 132300 | 998728387 | 4005 | 4000 | 4005 | 3995 | 1014 |
| 311 | 20250305 | 132200 | 994672384 | 4000 | 4000 | 4000 | 4000 | 50 |
| 312 | 20250305 | 132100 | 994472384 | 4000 | 3995 | 4000 | 3995 | 2274 |
| 313 | 20250305 | 132000 | 985376529 | 3995 | 3990 | 4000 | 3985 | 5381 |
| 314 | 20250305 | 131900 | 963886694 | 3990 | 3990 | 3990 | 3985 | 496 |
| 315 | 20250305 | 131800 | 961907974 | 3990 | 3990 | 3990 | 3990 | 268 |
| 316 | 20250305 | 131700 | 960838654 | 3990 | 3990 | 3990 | 3990 | 62 |
| 317 | 20250305 | 131600 | 960591274 | 3990 | 3990 | 3990 | 3990 | 208 |
| 318 | 20250305 | 131500 | 959761354 | 3990 | 3990 | 3990 | 3985 | 1341 |
| 319 | 20250305 | 131400 | 954417054 | 3990 | 3985 | 3990 | 3982 | 1409 |
| 320 | 20250305 | 131300 | 948801668 | 3985 | 3980 | 3985 | 3980 | 4822 |
| 321 | 20250305 | 131200 | 929609383 | 3980 | 3980 | 3980 | 3980 | 110 |
| 322 | 20250305 | 131100 | 929171583 | 3980 | 3980 | 3980 | 3980 | 231 |
| 323 | 20250305 | 131000 | 928252203 | 3980 | 3977 | 3980 | 3977 | 72 |
| 324 | 20250305 | 130900 | 927965673 | 3980 | 3980 | 3980 | 3980 | 54 |
| 325 | 20250305 | 130800 | 927750753 | 3980 | 3975 | 3980 | 3975 | 589 |
| 326 | 20250305 | 130700 | 925408778 | 3975 | 3975 | 3975 | 3975 | 276 |
| 327 | 20250305 | 130600 | 924311678 | 3975 | 3975 | 3975 | 3975 | 146 |
| 328 | 20250305 | 130500 | 923731328 | 3975 | 3975 | 3975 | 3975 | 229 |
| 329 | 20250305 | 130400 | 922821053 | 3975 | 3975 | 3975 | 3975 | 263 |
| 330 | 20250305 | 130300 | 921775628 | 3975 | 3975 | 3975 | 3975 | 166 |
| 331 | 20250305 | 130200 | 921115778 | 3975 | 3975 | 3975 | 3975 | 111 |
| 332 | 20250305 | 130100 | 920674553 | 3975 | 3970 | 3975 | 3970 | 233 |
| 333 | 20250305 | 130000 | 919748523 | 3970 | 3975 | 3975 | 3970 | 619 |
| 334 | 20250305 | 125900 | 917288409 | 3972 | 3970 | 3975 | 3970 | 167 |
| 335 | 20250305 | 125800 | 916624967 | 3970 | 3970 | 3970 | 3970 | 320 |
| 336 | 20250305 | 125700 | 915354567 | 3967 | 3970 | 3970 | 3967 | 906 |
| 337 | 20250305 | 125600 | 911757759 | 3970 | 3970 | 3970 | 3970 | 62 |
| 338 | 20250305 | 125500 | 911511619 | 3967 | 3970 | 3970 | 3965 | 58 |
| 339 | 20250305 | 125400 | 911281370 | 3970 | 3970 | 3975 | 3965 | 2103 |
| 340 | 20250305 | 125300 | 902932750 | 3970 | 3975 | 3975 | 3970 | 106 |
| 341 | 20250305 | 125200 | 902511881 | 3972 | 3975 | 3975 | 3972 | 230 |
| 342 | 20250305 | 125100 | 901597700 | 3970 | 3980 | 3980 | 3970 | 1000 |
| 343 | 20250305 | 125000 | 897625365 | 3980 | 3980 | 3980 | 3975 | 1416 |
| 344 | 20250305 | 124900 | 891996014 | 3977 | 3977 | 3980 | 3977 | 139 |
| 345 | 20250305 | 124800 | 891442872 | 3975 | 3975 | 3975 | 3972 | 1932 |
| 346 | 20250305 | 124700 | 883763187 | 3975 | 3975 | 3975 | 3972 | 208 |
| 347 | 20250305 | 124600 | 882936390 | 3972 | 3975 | 3975 | 3972 | 191 |
| 348 | 20250305 | 124500 | 882177174 | 3972 | 3975 | 3975 | 3972 | 89 |
| 349 | 20250305 | 124400 | 881823402 | 3975 | 3970 | 3975 | 3970 | 293 |
| 350 | 20250305 | 124300 | 880658737 | 3970 | 3975 | 3975 | 3970 | 491 |
| 351 | 20250305 | 124200 | 878708626 | 3975 | 3975 | 3975 | 3970 | 53 |
| 352 | 20250305 | 124100 | 878497959 | 3970 | 3972 | 3975 | 3970 | 286 |
| 353 | 20250305 | 124000 | 877361292 | 3972 | 3972 | 3975 | 3972 | 109 |
| 354 | 20250305 | 123900 | 876928083 | 3972 | 3975 | 3975 | 3972 | 316 |
| 355 | 20250305 | 123800 | 875671986 | 3975 | 3975 | 3975 | 3970 | 225 |
| 356 | 20250305 | 123700 | 874777616 | 3970 | 3975 | 3975 | 3970 | 387 |
| 357 | 20250305 | 123600 | 873239301 | 3970 | 3970 | 3975 | 3970 | 7448 |
| 358 | 20250305 | 123500 | 843669694 | 3975 | 3975 | 3975 | 3970 | 67 |
| 359 | 20250305 | 123400 | 843403374 | 3975 | 3975 | 3975 | 3970 | 2243 |
| 360 | 20250305 | 123300 | 834487769 | 3970 | 3975 | 3975 | 3970 | 15918 |
| 361 | 20250305 | 123200 | 771217093 | 3975 | 3975 | 3975 | 3975 | 50 |
| 362 | 20250305 | 123100 | 771018343 | 3972 | 3975 | 3975 | 3972 | 346 |
| 363 | 20250305 | 123000 | 769643038 | 3975 | 3975 | 3975 | 3975 | 81 |
| 364 | 20250305 | 122900 | 769321063 | 3975 | 3975 | 3975 | 3970 | 147 |
| 365 | 20250305 | 122800 | 768736751 | 3975 | 3970 | 3975 | 3970 | 1155 |
| 366 | 20250305 | 122700 | 764151101 | 3965 | 3970 | 3970 | 3965 | 241 |
| 367 | 20250305 | 122600 | 763194341 | 3965 | 3970 | 3970 | 3965 | 239 |
| 368 | 20250305 | 122500 | 762245936 | 3965 | 3970 | 3970 | 3965 | 216 |
| 369 | 20250305 | 122400 | 761389176 | 3970 | 3970 | 3970 | 3965 | 242 |
| 370 | 20250305 | 122300 | 760428441 | 3965 | 3965 | 3967 | 3965 | 296 |
| 371 | 20250305 | 122200 | 759254733 | 3970 | 3970 | 3970 | 3965 | 161 |
| 372 | 20250305 | 122100 | 758615773 | 3970 | 3972 | 3975 | 3965 | 5089 |
| 373 | 20250305 | 122000 | 738412007 | 3975 | 3975 | 3975 | 3972 | 78 |
| 374 | 20250305 | 121900 | 738101993 | 3972 | 3975 | 3975 | 3972 | 201 |
| 375 | 20250305 | 121800 | 737303021 | 3975 | 3970 | 3975 | 3970 | 749 |
| 376 | 20250305 | 121700 | 734329454 | 3970 | 3970 | 3970 | 3967 | 199 |
| 377 | 20250305 | 121600 | 733539430 | 3970 | 3980 | 3980 | 3965 | 2066 |
| 378 | 20250305 | 121500 | 725329961 | 3977 | 3975 | 3980 | 3975 | 1167 |
| 379 | 20250305 | 121400 | 720690587 | 3975 | 3970 | 3975 | 3970 | 359 |
| 380 | 20250305 | 121300 | 719263825 | 3967 | 3970 | 3970 | 3967 | 252 |
| 381 | 20250305 | 121200 | 718263391 | 3970 | 3965 | 3970 | 3965 | 483 |
| 382 | 20250305 | 121100 | 716346291 | 3965 | 3965 | 3965 | 3962 | 2228 |
| 383 | 20250305 | 121000 | 707512274 | 3965 | 3960 | 3965 | 3960 | 702 |
| 384 | 20250305 | 120900 | 704732304 | 3957 | 3960 | 3960 | 3955 | 272 |
| 385 | 20250305 | 120800 | 703655197 | 3960 | 3960 | 3960 | 3960 | 191 |
| 386 | 20250305 | 120700 | 702898837 | 3955 | 3952 | 3960 | 3952 | 4946 |
| 387 | 20250305 | 120600 | 683334218 | 3955 | 3955 | 3955 | 3955 | 161 |
| 388 | 20250305 | 120500 | 682697463 | 3952 | 3955 | 3955 | 3952 | 151 |
| 389 | 20250305 | 120400 | 682100351 | 3955 | 3955 | 3955 | 3952 | 210 |
| 390 | 20250305 | 120300 | 681269804 | 3952 | 3950 | 3955 | 3950 | 202 |
| 391 | 20250305 | 120200 | 680470910 | 3955 | 3950 | 3955 | 3950 | 170 |
| 392 | 20250305 | 120100 | 679799385 | 3950 | 3955 | 3955 | 3950 | 453 |
| 393 | 20250305 | 120000 | 678008090 | 3950 | 3955 | 3955 | 3950 | 404 |
| 394 | 20250305 | 115900 | 676411387 | 3952 | 3952 | 3955 | 3952 | 148 |
| 395 | 20250305 | 115800 | 675826053 | 3955 | 3955 | 3955 | 3955 | 362 |
| 396 | 20250305 | 115700 | 674394343 | 3952 | 3955 | 3955 | 3952 | 36 |
| 397 | 20250305 | 115600 | 674251969 | 3955 | 3955 | 3955 | 3952 | 308 |
| 398 | 20250305 | 115500 | 673033940 | 3952 | 3955 | 3955 | 3952 | 137 |
| 399 | 20250305 | 115400 | 672492111 | 3955 | 3955 | 3955 | 3952 | 280 |
| 400 | 20250305 | 115300 | 671384714 | 3952 | 3955 | 3955 | 3952 | 311 |
| 401 | 20250305 | 115200 | 670154715 | 3955 | 3952 | 3955 | 3952 | 4 |
| 402 | 20250305 | 115100 | 670138898 | 3952 | 3950 | 3955 | 3950 | 1136 |
| 403 | 20250305 | 115000 | 665650254 | 3950 | 3950 | 3950 | 3947 | 70 |
| 404 | 20250305 | 114900 | 665373757 | 3947 | 3950 | 3950 | 3947 | 139 |
| 405 | 20250305 | 114800 | 664824713 | 3950 | 3950 | 3950 | 3947 | 270 |
| 406 | 20250305 | 114700 | 663758294 | 3947 | 3947 | 3950 | 3947 | 13 |
| 407 | 20250305 | 114600 | 663706980 | 3950 | 3950 | 3950 | 3950 | 225 |
| 408 | 20250305 | 114500 | 662818230 | 3947 | 3950 | 3950 | 3947 | 111 |
| 409 | 20250305 | 114400 | 662379783 | 3947 | 3950 | 3950 | 3947 | 294 |
| 410 | 20250305 | 114300 | 661218486 | 3947 | 3945 | 3955 | 3945 | 114 |
| 411 | 20250305 | 114200 | 660767949 | 3955 | 3950 | 3955 | 3950 | 157 |
| 412 | 20250305 | 114100 | 660147774 | 3945 | 3950 | 3950 | 3945 | 428 |
| 413 | 20250305 | 114000 | 658457189 | 3945 | 3955 | 3955 | 3945 | 2296 |
| 414 | 20250305 | 113900 | 649387377 | 3952 | 3955 | 3955 | 3952 | 202 |
| 415 | 20250305 | 113800 | 648588473 | 3955 | 3955 | 3955 | 3952 | 444 |
| 416 | 20250305 | 113700 | 646832561 | 3952 | 3950 | 3955 | 3947 | 168 |
| 417 | 20250305 | 113600 | 646168477 | 3950 | 3950 | 3950 | 3947 | 74 |
| 418 | 20250305 | 113500 | 645876180 | 3950 | 3950 | 3950 | 3947 | 222 |
| 419 | 20250305 | 113400 | 644999286 | 3950 | 3950 | 3950 | 3950 | 207 |
| 420 | 20250305 | 113300 | 644181636 | 3945 | 3945 | 3950 | 3945 | 267 |
| 421 | 20250305 | 113200 | 643128041 | 3945 | 3945 | 3945 | 3940 | 308 |
| 422 | 20250305 | 113100 | 641913112 | 3942 | 3945 | 3945 | 3942 | 153 |
| 423 | 20250305 | 113000 | 641309533 | 3945 | 3945 | 3945 | 3940 | 202 |
| 424 | 20250305 | 112900 | 640512648 | 3940 | 3940 | 3940 | 3935 | 919 |
| 425 | 20250305 | 112800 | 636891793 | 3940 | 3940 | 3940 | 3935 | 168 |
| 426 | 20250305 | 112700 | 636229878 | 3935 | 3930 | 3945 | 3925 | 17105 |
| 427 | 20250305 | 112600 | 568914005 | 3930 | 3935 | 3935 | 3930 | 202 |
| 428 | 20250305 | 112500 | 568119309 | 3932 | 3932 | 3935 | 3932 | 276 |
| 429 | 20250305 | 112400 | 567033255 | 3935 | 3930 | 3935 | 3930 | 356 |
| 430 | 20250305 | 112300 | 565633160 | 3930 | 3935 | 3935 | 3930 | 163 |
| 431 | 20250305 | 112200 | 564991760 | 3930 | 3935 | 3940 | 3930 | 182 |
| 432 | 20250305 | 112100 | 564275805 | 3935 | 3935 | 3935 | 3932 | 658 |
| 433 | 20250305 | 112000 | 561686671 | 3935 | 3935 | 3935 | 3930 | 192 |
| 434 | 20250305 | 111900 | 560931216 | 3930 | 3935 | 3940 | 3930 | 257 |
| 435 | 20250305 | 111800 | 559919626 | 3940 | 3940 | 3940 | 3935 | 976 |
| 436 | 20250305 | 111700 | 556077307 | 3937 | 3940 | 3940 | 3937 | 130 |
| 437 | 20250305 | 111600 | 555565113 | 3940 | 3940 | 3940 | 3937 | 192 |
| 438 | 20250305 | 111500 | 554808636 | 3937 | 3940 | 3940 | 3937 | 53 |
| 439 | 20250305 | 111400 | 554599822 | 3940 | 3930 | 3940 | 3930 | 240 |
| 440 | 20250305 | 111300 | 553654487 | 3930 | 3930 | 3935 | 3927 | 2877 |
| 441 | 20250305 | 111200 | 542346887 | 3930 | 3930 | 3930 | 3930 | 138 |
| 442 | 20250305 | 111100 | 541804547 | 3927 | 3925 | 3930 | 3920 | 165 |
| 443 | 20250305 | 111000 | 541156118 | 3925 | 3930 | 3930 | 3925 | 132 |
| 444 | 20250305 | 110900 | 540637448 | 3930 | 3935 | 3935 | 3930 | 111 |
| 445 | 20250305 | 110800 | 540200753 | 3930 | 3940 | 3940 | 3930 | 2751 |
| 446 | 20250305 | 110700 | 529373554 | 3937 | 3940 | 3940 | 3937 | 90 |
| 447 | 20250305 | 110600 | 529019071 | 3940 | 3940 | 3940 | 3937 | 270 |
| 448 | 20250305 | 110500 | 527955274 | 3937 | 3935 | 3940 | 3935 | 330 |
| 449 | 20250305 | 110400 | 526656067 | 3932 | 3930 | 3935 | 3925 | 2672 |
| 450 | 20250305 | 110300 | 516168035 | 3925 | 3920 | 3930 | 3920 | 664 |
| 451 | 20250305 | 110200 | 513561245 | 3925 | 3925 | 3925 | 3920 | 201 |
| 452 | 20250305 | 110100 | 512772325 | 3920 | 3925 | 3930 | 3920 | 696 |
| 453 | 20250305 | 110000 | 510039880 | 3925 | 3925 | 3930 | 3925 | 366 |
| 454 | 20250305 | 105900 | 508602740 | 3925 | 3925 | 3925 | 3925 | 1 |
| 455 | 20250305 | 105800 | 508598815 | 3930 | 3925 | 3930 | 3915 | 3725 |
| 456 | 20250305 | 105700 | 494006742 | 3925 | 3930 | 3930 | 3915 | 4839 |
| 457 | 20250305 | 105600 | 475048935 | 3930 | 3930 | 3930 | 3927 | 8 |
| 458 | 20250305 | 105500 | 475017498 | 3927 | 3930 | 3930 | 3927 | 113 |
| 459 | 20250305 | 105400 | 474573414 | 3930 | 3920 | 3930 | 3915 | 2395 |
| 460 | 20250305 | 105300 | 465172469 | 3925 | 3915 | 3925 | 3915 | 75 |
| 461 | 20250305 | 105200 | 464878104 | 3920 | 3922 | 3925 | 3920 | 2154 |
| 462 | 20250305 | 105100 | 456433786 | 3922 | 3925 | 3925 | 3920 | 115 |
| 463 | 20250305 | 105000 | 455982419 | 3925 | 3927 | 3927 | 3920 | 293 |
| 464 | 20250305 | 104900 | 454832319 | 3925 | 3930 | 3930 | 3925 | 61 |
| 465 | 20250305 | 104800 | 454592594 | 3930 | 3925 | 3930 | 3925 | 278 |
| 466 | 20250305 | 104700 | 453500979 | 3930 | 3915 | 3930 | 3915 | 1627 |
| 467 | 20250305 | 104600 | 447118764 | 3920 | 3915 | 3920 | 3915 | 29 |
| 468 | 20250305 | 104500 | 447005089 | 3915 | 3920 | 3922 | 3915 | 365 |
| 469 | 20250305 | 104400 | 445574588 | 3915 | 3920 | 3925 | 3915 | 324 |
| 470 | 20250305 | 104300 | 444304083 | 3925 | 3915 | 3925 | 3915 | 2883 |
| 471 | 20250305 | 104200 | 433015863 | 3920 | 3920 | 3920 | 3915 | 160 |
| 472 | 20250305 | 104100 | 432388668 | 3925 | 3917 | 3925 | 3917 | 1369 |
| 473 | 20250305 | 104000 | 427017433 | 3920 | 3917 | 3920 | 3917 | 160 |
| 474 | 20250305 | 103900 | 426390272 | 3920 | 3920 | 3920 | 3920 | 159 |
| 475 | 20250305 | 103800 | 425766992 | 3920 | 3917 | 3920 | 3917 | 268 |
| 476 | 20250305 | 103700 | 424716441 | 3920 | 3917 | 3920 | 3917 | 270 |
| 477 | 20250305 | 103600 | 423658044 | 3920 | 3917 | 3920 | 3917 | 350 |
| 478 | 20250305 | 103500 | 422286050 | 3920 | 3915 | 3920 | 3915 | 174 |
| 479 | 20250305 | 103400 | 421604120 | 3920 | 3915 | 3920 | 3915 | 357 |
| 480 | 20250305 | 103300 | 420204695 | 3920 | 3915 | 3920 | 3915 | 143 |
| 481 | 20250305 | 103200 | 419644440 | 3915 | 3907 | 3920 | 3905 | 5903 |
| 482 | 20250305 | 103100 | 396582897 | 3905 | 3910 | 3910 | 3905 | 4887 |
| 483 | 20250305 | 103000 | 377474732 | 3920 | 3917 | 3920 | 3915 | 1208 |
| 484 | 20250305 | 102900 | 372744561 | 3920 | 3920 | 3920 | 3917 | 265 |
| 485 | 20250305 | 102800 | 371705764 | 3920 | 3917 | 3920 | 3917 | 244 |
| 486 | 20250305 | 102700 | 370749287 | 3917 | 3920 | 3920 | 3917 | 55 |
| 487 | 20250305 | 102600 | 370533693 | 3920 | 3917 | 3920 | 3917 | 159 |
| 488 | 20250305 | 102500 | 369910416 | 3920 | 3920 | 3920 | 3915 | 151 |
| 489 | 20250305 | 102400 | 369318504 | 3920 | 3915 | 3920 | 3915 | 342 |
| 490 | 20250305 | 102300 | 367977869 | 3920 | 3915 | 3925 | 3915 | 112 |
| 491 | 20250305 | 102200 | 367538539 | 3920 | 3920 | 3920 | 3915 | 309 |
| 492 | 20250305 | 102100 | 366327974 | 3925 | 3922 | 3925 | 3920 | 361 |
| 493 | 20250305 | 102000 | 364911985 | 3925 | 3922 | 3925 | 3922 | 176 |
| 494 | 20250305 | 101900 | 364221224 | 3925 | 3925 | 3925 | 3925 | 133 |
| 495 | 20250305 | 101800 | 363699199 | 3915 | 3920 | 3925 | 3915 | 547 |
| 496 | 20250305 | 101700 | 361554739 | 3925 | 3915 | 3925 | 3915 | 315 |
| 497 | 20250305 | 101600 | 360319679 | 3915 | 3922 | 3925 | 3915 | 687 |
| 498 | 20250305 | 101500 | 357626203 | 3925 | 3925 | 3925 | 3925 | 345 |
| 499 | 20250305 | 101400 | 356272078 | 3915 | 3925 | 3925 | 3915 | 56 |
| 500 | 20250305 | 101300 | 356052298 | 3920 | 3925 | 3925 | 3920 | 2396 |
| 501 | 20250305 | 101200 | 346659311 | 3925 | 3927 | 3927 | 3920 | 2117 |
| 502 | 20250305 | 101100 | 338349962 | 3927 | 3930 | 3930 | 3927 | 337 |
| 503 | 20250305 | 101000 | 337025555 | 3930 | 3927 | 3930 | 3927 | 271 |
| 504 | 20250305 | 100900 | 335960534 | 3930 | 3930 | 3930 | 3930 | 110 |
| 505 | 20250305 | 100800 | 335528234 | 3925 | 3925 | 3925 | 3925 | 103 |
| 506 | 20250305 | 100700 | 335123959 | 3922 | 3925 | 3925 | 3922 | 113 |
| 507 | 20250305 | 100600 | 334680440 | 3920 | 3917 | 3920 | 3917 | 418 |
| 508 | 20250305 | 100500 | 333041883 | 3920 | 3920 | 3920 | 3915 | 148 |
| 509 | 20250305 | 100400 | 332461733 | 3920 | 3910 | 3920 | 3910 | 1588 |
| 510 | 20250305 | 100300 | 326245223 | 3910 | 3915 | 3915 | 3910 | 108 |
| 511 | 20250305 | 100200 | 325822413 | 3905 | 3925 | 3925 | 3905 | 5747 |
| 512 | 20250305 | 100100 | 303308819 | 3925 | 3925 | 3925 | 3920 | 1562 |
| 513 | 20250305 | 100000 | 297177979 | 3925 | 3927 | 3930 | 3925 | 988 |
| 514 | 20250305 | 095900 | 293298873 | 3930 | 3927 | 3930 | 3927 | 329 |
| 515 | 20250305 | 095800 | 292005906 | 3927 | 3922 | 3927 | 3922 | 634 |
| 516 | 20250305 | 095700 | 289517457 | 3925 | 3922 | 3925 | 3922 | 203 |
| 517 | 20250305 | 095600 | 288720688 | 3925 | 3920 | 3925 | 3920 | 383 |
| 518 | 20250305 | 095500 | 287217418 | 3925 | 3925 | 3925 | 3925 | 184 |
| 519 | 20250305 | 095400 | 286495218 | 3920 | 3922 | 3925 | 3920 | 1104 |
| 520 | 20250305 | 095300 | 282164740 | 3925 | 3920 | 3925 | 3920 | 222 |
| 521 | 20250305 | 095200 | 281294495 | 3920 | 3915 | 3920 | 3915 | 238 |
| 522 | 20250305 | 095100 | 280361550 | 3920 | 3915 | 3920 | 3915 | 1478 |
| 523 | 20250305 | 095000 | 274572790 | 3915 | 3917 | 3917 | 3915 | 124 |
| 524 | 20250305 | 094900 | 274087254 | 3920 | 3915 | 3920 | 3915 | 708 |
| 525 | 20250305 | 094800 | 271311899 | 3915 | 3915 | 3920 | 3915 | 486 |
| 526 | 20250305 | 094700 | 269408154 | 3920 | 3922 | 3922 | 3920 | 214 |
| 527 | 20250305 | 094600 | 268569202 | 3925 | 3915 | 3925 | 3915 | 186 |
| 528 | 20250305 | 094500 | 267839362 | 3920 | 3915 | 3920 | 3910 | 2975 |
| 529 | 20250305 | 094400 | 256200332 | 3915 | 3905 | 3915 | 3905 | 119 |
| 530 | 20250305 | 094300 | 255734467 | 3915 | 3910 | 3915 | 3907 | 2107 |
| 531 | 20250305 | 094200 | 247496080 | 3910 | 3905 | 3910 | 3905 | 89 |
| 532 | 20250305 | 094100 | 247148095 | 3910 | 3905 | 3910 | 3900 | 1354 |
| 533 | 20250305 | 094000 | 241859560 | 3900 | 3910 | 3910 | 3900 | 3087 |
| 534 | 20250305 | 093900 | 229815321 | 3910 | 3910 | 3910 | 3905 | 112 |
| 535 | 20250305 | 093800 | 229377451 | 3910 | 3935 | 3935 | 3895 | 10275 |
| 536 | 20250305 | 093700 | 189168196 | 3935 | 3930 | 3935 | 3925 | 2001 |
| 537 | 20250305 | 093600 | 181314046 | 3935 | 3935 | 3935 | 3925 | 385 |
| 538 | 20250305 | 093500 | 179802131 | 3935 | 3940 | 3940 | 3930 | 2048 |
| 539 | 20250305 | 093400 | 171752691 | 3940 | 3940 | 3940 | 3940 | 3 |
| 540 | 20250305 | 093300 | 171740871 | 3940 | 3935 | 3950 | 3935 | 4408 |
| 541 | 20250305 | 093200 | 154370056 | 3935 | 3930 | 3935 | 3930 | 601 |
| 542 | 20250305 | 093100 | 152005171 | 3930 | 3930 | 3930 | 3930 | 1309 |
| 543 | 20250305 | 093000 | 146860801 | 3930 | 3930 | 3930 | 3930 | 464 |
| 544 | 20250305 | 092900 | 145037281 | 3930 | 3920 | 3930 | 3920 | 2367 |
| 545 | 20250305 | 092800 | 135746941 | 3925 | 3920 | 3925 | 3920 | 233 |
| 546 | 20250305 | 092700 | 134833186 | 3920 | 3925 | 3925 | 3920 | 1239 |
| 547 | 20250305 | 092600 | 129972096 | 3925 | 3925 | 3930 | 3925 | 634 |
| 548 | 20250305 | 092500 | 127483036 | 3930 | 3930 | 3930 | 3930 | 213 |
| 549 | 20250305 | 092400 | 126645946 | 3930 | 3945 | 3945 | 3930 | 725 |
| 550 | 20250305 | 092300 | 123793161 | 3945 | 3945 | 3945 | 3945 | 0 |
| 551 | 20250305 | 092200 | 123793161 | 3945 | 3930 | 3945 | 3925 | 210 |
| 552 | 20250305 | 092100 | 122968736 | 3945 | 3940 | 3947 | 3930 | 9983 |
| 553 | 20250305 | 092000 | 83657740 | 3940 | 3940 | 3940 | 3940 | 13 |
| 554 | 20250305 | 091900 | 83606520 | 3955 | 3940 | 3955 | 3940 | 1054 |
| 555 | 20250305 | 091800 | 79446835 | 3950 | 3950 | 3950 | 3940 | 1004 |
| 556 | 20250305 | 091700 | 75488700 | 3950 | 3950 | 3950 | 3945 | 413 |
| 557 | 20250305 | 091600 | 73857850 | 3955 | 3945 | 3955 | 3945 | 2078 |
| 558 | 20250305 | 091500 | 65655050 | 3950 | 3945 | 3950 | 3945 | 128 |
| 559 | 20250305 | 091400 | 65149585 | 3950 | 3950 | 3950 | 3950 | 27 |
| 560 | 20250305 | 091300 | 65042935 | 3950 | 3950 | 3950 | 3950 | 369 |
| 561 | 20250305 | 091200 | 63585385 | 3950 | 3950 | 3950 | 3950 | 103 |
| 562 | 20250305 | 091100 | 63178535 | 3950 | 3950 | 3950 | 3950 | 3 |
| 563 | 20250305 | 091000 | 63166685 | 3950 | 3955 | 3955 | 3950 | 142 |
| 564 | 20250305 | 090900 | 62605780 | 3950 | 3960 | 3960 | 3945 | 1526 |
| 565 | 20250305 | 090800 | 56572695 | 3960 | 3960 | 3960 | 3960 | 674 |
| 566 | 20250305 | 090700 | 53903655 | 3960 | 3965 | 3965 | 3960 | 563 |
| 567 | 20250305 | 090600 | 51672915 | 3970 | 3975 | 3975 | 3970 | 1945 |
| 568 | 20250305 | 090500 | 43946565 | 3960 | 3955 | 3975 | 3955 | 2941 |
| 569 | 20250305 | 090400 | 32299275 | 3955 | 3955 | 3955 | 3955 | 0 |
| 570 | 20250305 | 090300 | 32299275 | 3955 | 3945 | 3955 | 3940 | 4581 |
| 571 | 20250305 | 090200 | 14209400 | 3945 | 3940 | 3945 | 3940 | 465 |
| 572 | 20250305 | 090100 | 12377045 | 3940 | 3940 | 3940 | 3940 | 27 |
| 573 | 20250305 | 090000 | 12270665 | 3945 | 3950 | 3950 | 3935 | 3107 |