31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250305 | 185100 | 1368273840 | 11940 | 11940 | 11940 | 11940 | 2807 |
| 3 | 20250305 | 185000 | 1368273840 | 11940 | 11940 | 11940 | 11940 | 0 |
| 4 | 20250305 | 184900 | 1368273840 | 11940 | 11940 | 11940 | 11940 | 0 |
| 5 | 20250305 | 184800 | 1368273840 | 11940 | 11940 | 11940 | 11940 | 0 |
| 6 | 20250305 | 184700 | 1368273840 | 11940 | 11940 | 11940 | 11940 | 0 |
| 7 | 20250305 | 184600 | 1368273840 | 11940 | 11940 | 11940 | 11940 | 0 |
| 8 | 20250305 | 184500 | 1368273840 | 11940 | 11940 | 11940 | 11940 | 0 |
| 9 | 20250305 | 184400 | 1368273840 | 11940 | 11940 | 11940 | 11940 | 0 |
| 10 | 20250305 | 184300 | 1368273840 | 11940 | 11940 | 11940 | 11940 | 0 |
| 11 | 20250305 | 184200 | 1368273840 | 11940 | 11940 | 11940 | 11940 | 0 |
| 12 | 20250305 | 184100 | 1368273840 | 11940 | 11940 | 11940 | 11940 | 0 |
| 13 | 20250305 | 184000 | 1368273840 | 11940 | 11940 | 11940 | 11940 | 0 |
| 14 | 20250305 | 183900 | 1368273840 | 11940 | 11940 | 11940 | 11940 | 0 |
| 15 | 20250305 | 183800 | 1368273840 | 11940 | 11940 | 11940 | 11940 | 0 |
| 16 | 20250305 | 183700 | 1368273840 | 11940 | 11940 | 11940 | 11940 | 0 |
| 17 | 20250305 | 183600 | 1368273840 | 11940 | 11940 | 11940 | 11940 | 0 |
| 18 | 20250305 | 183500 | 1368273840 | 11940 | 11940 | 11940 | 11940 | 0 |
| 19 | 20250305 | 183400 | 1368273840 | 11940 | 11940 | 11940 | 11940 | 0 |
| 20 | 20250305 | 183300 | 1368273840 | 11940 | 11940 | 11940 | 11940 | 0 |
| 21 | 20250305 | 183200 | 1368273840 | 11940 | 11940 | 11940 | 11940 | 0 |
| 22 | 20250305 | 183100 | 1368273840 | 11940 | 11940 | 11940 | 11940 | 0 |
| 23 | 20250305 | 183000 | 1368273840 | 11940 | 11940 | 11940 | 11940 | 0 |
| 24 | 20250305 | 182900 | 1368273840 | 11940 | 11940 | 11940 | 11940 | 0 |
| 25 | 20250305 | 182800 | 1368273840 | 11940 | 11940 | 11940 | 11940 | 0 |
| 26 | 20250305 | 182700 | 1368273840 | 11940 | 11940 | 11940 | 11940 | 0 |
| 27 | 20250305 | 182600 | 1368273840 | 11940 | 11940 | 11940 | 11940 | 0 |
| 28 | 20250305 | 182500 | 1368273840 | 11940 | 11940 | 11940 | 11940 | 0 |
| 29 | 20250305 | 182400 | 1368273840 | 11940 | 11940 | 11940 | 11940 | 0 |
| 30 | 20250305 | 182300 | 1368273840 | 11940 | 11940 | 11940 | 11940 | 0 |
| 31 | 20250305 | 182200 | 1368273840 | 11940 | 11940 | 11940 | 11940 | 0 |
| 32 | 20250305 | 182100 | 1368273840 | 11940 | 11940 | 11940 | 11940 | 2807 |
| 33 | 20250305 | 182000 | 1368273840 | 11940 | 11940 | 11940 | 11940 | 0 |
| 34 | 20250305 | 181900 | 1368273840 | 11940 | 11940 | 11940 | 11940 | 0 |
| 35 | 20250305 | 181800 | 1368273840 | 11940 | 11940 | 11940 | 11940 | 0 |
| 36 | 20250305 | 181700 | 1368273840 | 11940 | 11940 | 11940 | 11940 | 0 |
| 37 | 20250305 | 181600 | 1368273840 | 11940 | 11940 | 11940 | 11940 | 0 |
| 38 | 20250305 | 181500 | 1368273840 | 11940 | 11940 | 11940 | 11940 | 0 |
| 39 | 20250305 | 181400 | 1368273840 | 11940 | 11940 | 11940 | 11940 | 0 |
| 40 | 20250305 | 181300 | 1368273840 | 11940 | 11940 | 11940 | 11940 | 0 |
| 41 | 20250305 | 181200 | 1368273840 | 11940 | 11940 | 11940 | 11940 | 0 |
| 42 | 20250305 | 181100 | 1368273840 | 11940 | 11940 | 11940 | 11940 | 0 |
| 43 | 20250305 | 181000 | 1368273840 | 11940 | 11940 | 11940 | 11940 | 0 |
| 44 | 20250305 | 180900 | 1368273840 | 11940 | 11940 | 11940 | 11940 | 0 |
| 45 | 20250305 | 180800 | 1368273840 | 11940 | 11940 | 11940 | 11940 | 0 |
| 46 | 20250305 | 180700 | 1368273840 | 11940 | 11940 | 11940 | 11940 | 0 |
| 47 | 20250305 | 180600 | 1368273840 | 11940 | 11940 | 11940 | 11940 | 0 |
| 48 | 20250305 | 180500 | 1368273840 | 11940 | 11940 | 11940 | 11940 | 0 |
| 49 | 20250305 | 180400 | 1368273840 | 11940 | 11940 | 11940 | 11940 | 0 |
| 50 | 20250305 | 180300 | 1368273840 | 11940 | 11940 | 11940 | 11940 | 0 |
| 51 | 20250305 | 180200 | 1368273840 | 11940 | 11940 | 11940 | 11940 | 0 |
| 52 | 20250305 | 180100 | 1368273840 | 11940 | 11940 | 11940 | 11940 | 0 |
| 53 | 20250305 | 180000 | 1368273840 | 11940 | 11940 | 11940 | 11940 | 0 |
| 54 | 20250305 | 175900 | 1368273840 | 11940 | 11940 | 11940 | 11940 | 0 |
| 55 | 20250305 | 175800 | 1368273840 | 11940 | 11940 | 11940 | 11940 | 0 |
| 56 | 20250305 | 175700 | 1368273840 | 11940 | 11940 | 11940 | 11940 | 0 |
| 57 | 20250305 | 175600 | 1368273840 | 11940 | 11940 | 11940 | 11940 | 0 |
| 58 | 20250305 | 175500 | 1368273840 | 11940 | 11940 | 11940 | 11940 | 0 |
| 59 | 20250305 | 175400 | 1368273840 | 11940 | 11940 | 11940 | 11940 | 0 |
| 60 | 20250305 | 175300 | 1368273840 | 11940 | 11940 | 11940 | 11940 | 0 |
| 61 | 20250305 | 175200 | 1368273840 | 11940 | 11940 | 11940 | 11940 | 0 |
| 62 | 20250305 | 175100 | 1368273840 | 11940 | 11940 | 11940 | 11940 | 2807 |
| 63 | 20250305 | 175000 | 1368273840 | 11940 | 11940 | 11940 | 11940 | 0 |
| 64 | 20250305 | 174900 | 1368273840 | 11940 | 11940 | 11940 | 11940 | 0 |
| 65 | 20250305 | 174800 | 1368273840 | 11940 | 11940 | 11940 | 11940 | 0 |
| 66 | 20250305 | 174700 | 1368273840 | 11940 | 11940 | 11940 | 11940 | 0 |
| 67 | 20250305 | 174600 | 1368273840 | 11940 | 11940 | 11940 | 11940 | 0 |
| 68 | 20250305 | 174500 | 1368273840 | 11940 | 11940 | 11940 | 11940 | 0 |
| 69 | 20250305 | 174400 | 1368273840 | 11940 | 11940 | 11940 | 11940 | 0 |
| 70 | 20250305 | 174300 | 1368273840 | 11940 | 11940 | 11940 | 11940 | 0 |
| 71 | 20250305 | 174200 | 1368273840 | 11940 | 11940 | 11940 | 11940 | 0 |
| 72 | 20250305 | 174100 | 1368273840 | 11940 | 11940 | 11940 | 11940 | 0 |
| 73 | 20250305 | 174000 | 1368273840 | 11940 | 11940 | 11940 | 11940 | 0 |
| 74 | 20250305 | 173900 | 1368273840 | 11940 | 11940 | 11940 | 11940 | 0 |
| 75 | 20250305 | 173800 | 1368273840 | 11940 | 11940 | 11940 | 11940 | 0 |
| 76 | 20250305 | 173700 | 1368273840 | 11940 | 11940 | 11940 | 11940 | 0 |
| 77 | 20250305 | 173600 | 1368273840 | 11940 | 11940 | 11940 | 11940 | 0 |
| 78 | 20250305 | 173500 | 1368273840 | 11940 | 11940 | 11940 | 11940 | 0 |
| 79 | 20250305 | 173400 | 1368273840 | 11940 | 11940 | 11940 | 11940 | 0 |
| 80 | 20250305 | 173300 | 1368273840 | 11940 | 11940 | 11940 | 11940 | 0 |
| 81 | 20250305 | 173200 | 1368273840 | 11940 | 11940 | 11940 | 11940 | 0 |
| 82 | 20250305 | 173100 | 1368273840 | 11940 | 11940 | 11940 | 11940 | 0 |
| 83 | 20250305 | 173000 | 1368273840 | 11940 | 11940 | 11940 | 11940 | 0 |
| 84 | 20250305 | 172900 | 1368273840 | 11940 | 11940 | 11940 | 11940 | 0 |
| 85 | 20250305 | 172800 | 1368273840 | 11940 | 11940 | 11940 | 11940 | 0 |
| 86 | 20250305 | 172700 | 1368273840 | 11940 | 11940 | 11940 | 11940 | 0 |
| 87 | 20250305 | 172600 | 1368273840 | 11940 | 11940 | 11940 | 11940 | 0 |
| 88 | 20250305 | 172500 | 1368273840 | 11940 | 11940 | 11940 | 11940 | 0 |
| 89 | 20250305 | 172400 | 1368273840 | 11940 | 11940 | 11940 | 11940 | 0 |
| 90 | 20250305 | 172300 | 1368273840 | 11940 | 11940 | 11940 | 11940 | 0 |
| 91 | 20250305 | 172200 | 1368273840 | 11940 | 11940 | 11940 | 11940 | 0 |
| 92 | 20250305 | 172100 | 1368273840 | 11940 | 11940 | 11940 | 11940 | 2807 |
| 93 | 20250305 | 172000 | 1368273840 | 11940 | 11940 | 11940 | 11940 | 0 |
| 94 | 20250305 | 171900 | 1368273840 | 11940 | 11940 | 11940 | 11940 | 0 |
| 95 | 20250305 | 171800 | 1368273840 | 11940 | 11940 | 11940 | 11940 | 0 |
| 96 | 20250305 | 171700 | 1368273840 | 11940 | 11940 | 11940 | 11940 | 0 |
| 97 | 20250305 | 171600 | 1368273840 | 11940 | 11940 | 11940 | 11940 | 0 |
| 98 | 20250305 | 171500 | 1368273840 | 11940 | 11940 | 11940 | 11940 | 0 |
| 99 | 20250305 | 171400 | 1368273840 | 11940 | 11940 | 11940 | 11940 | 0 |
| 100 | 20250305 | 171300 | 1368273840 | 11940 | 11940 | 11940 | 11940 | 0 |
| 101 | 20250305 | 171200 | 1368273840 | 11940 | 11940 | 11940 | 11940 | 0 |
| 102 | 20250305 | 171100 | 1368273840 | 11940 | 11940 | 11940 | 11940 | 0 |
| 103 | 20250305 | 171000 | 1368273840 | 11940 | 11940 | 11940 | 11940 | 0 |
| 104 | 20250305 | 170900 | 1368273840 | 11940 | 11940 | 11940 | 11940 | 0 |
| 105 | 20250305 | 170800 | 1368273840 | 11940 | 11940 | 11940 | 11940 | 0 |
| 106 | 20250305 | 170700 | 1368273840 | 11940 | 11940 | 11940 | 11940 | 0 |
| 107 | 20250305 | 170600 | 1368273840 | 11940 | 11940 | 11940 | 11940 | 0 |
| 108 | 20250305 | 170500 | 1368273840 | 11940 | 11940 | 11940 | 11940 | 0 |
| 109 | 20250305 | 170400 | 1368273840 | 11940 | 11940 | 11940 | 11940 | 0 |
| 110 | 20250305 | 170300 | 1368273840 | 11940 | 11940 | 11940 | 11940 | 0 |
| 111 | 20250305 | 170200 | 1368273840 | 11940 | 11940 | 11940 | 11940 | 0 |
| 112 | 20250305 | 170100 | 1368273840 | 11940 | 11940 | 11940 | 11940 | 0 |
| 113 | 20250305 | 170000 | 1368273840 | 11940 | 11940 | 11940 | 11940 | 0 |
| 114 | 20250305 | 165900 | 1368273840 | 11940 | 11940 | 11940 | 11940 | 0 |
| 115 | 20250305 | 165800 | 1368273840 | 11940 | 11940 | 11940 | 11940 | 0 |
| 116 | 20250305 | 165700 | 1368273840 | 11940 | 11940 | 11940 | 11940 | 0 |
| 117 | 20250305 | 165600 | 1368273840 | 11940 | 11940 | 11940 | 11940 | 0 |
| 118 | 20250305 | 165500 | 1368273840 | 11940 | 11940 | 11940 | 11940 | 0 |
| 119 | 20250305 | 165400 | 1368273840 | 11940 | 11940 | 11940 | 11940 | 0 |
| 120 | 20250305 | 165300 | 1368273840 | 11940 | 11940 | 11940 | 11940 | 0 |
| 121 | 20250305 | 165200 | 1368273840 | 11940 | 11940 | 11940 | 11940 | 0 |
| 122 | 20250305 | 165100 | 1368273840 | 11940 | 11940 | 11940 | 11940 | 2807 |
| 123 | 20250305 | 165000 | 1368273840 | 11940 | 11940 | 11940 | 11940 | 0 |
| 124 | 20250305 | 164900 | 1368273840 | 11940 | 11940 | 11940 | 11940 | 0 |
| 125 | 20250305 | 164800 | 1368273840 | 11940 | 11940 | 11940 | 11940 | 0 |
| 126 | 20250305 | 164700 | 1368273840 | 11940 | 11940 | 11940 | 11940 | 0 |
| 127 | 20250305 | 164600 | 1368273840 | 11940 | 11940 | 11940 | 11940 | 0 |
| 128 | 20250305 | 164500 | 1368273840 | 11940 | 11940 | 11940 | 11940 | 0 |
| 129 | 20250305 | 164400 | 1368273840 | 11940 | 11940 | 11940 | 11940 | 0 |
| 130 | 20250305 | 164300 | 1368273840 | 11940 | 11940 | 11940 | 11940 | 0 |
| 131 | 20250305 | 164200 | 1368273840 | 11940 | 11940 | 11940 | 11940 | 0 |
| 132 | 20250305 | 164100 | 1368273840 | 11940 | 11940 | 11940 | 11940 | 0 |
| 133 | 20250305 | 164000 | 1368273840 | 11940 | 11940 | 11940 | 11940 | 0 |
| 134 | 20250305 | 163900 | 1368273840 | 11940 | 11940 | 11940 | 11940 | 0 |
| 135 | 20250305 | 163800 | 1368273840 | 11940 | 11940 | 11940 | 11940 | 0 |
| 136 | 20250305 | 163700 | 1368273840 | 11940 | 11940 | 11940 | 11940 | 0 |
| 137 | 20250305 | 163600 | 1368273840 | 11940 | 11940 | 11940 | 11940 | 0 |
| 138 | 20250305 | 163500 | 1368273840 | 11940 | 11940 | 11940 | 11940 | 0 |
| 139 | 20250305 | 163400 | 1368273840 | 11940 | 11940 | 11940 | 11940 | 0 |
| 140 | 20250305 | 163300 | 1368273840 | 11940 | 11940 | 11940 | 11940 | 0 |
| 141 | 20250305 | 163200 | 1368273840 | 11940 | 11940 | 11940 | 11940 | 0 |
| 142 | 20250305 | 163100 | 1368273840 | 11940 | 11940 | 11940 | 11940 | 0 |
| 143 | 20250305 | 163000 | 1368273840 | 11940 | 11940 | 11940 | 11940 | 0 |
| 144 | 20250305 | 162900 | 1368273840 | 11940 | 11940 | 11940 | 11940 | 0 |
| 145 | 20250305 | 162800 | 1368273840 | 11940 | 11940 | 11940 | 11940 | 0 |
| 146 | 20250305 | 162700 | 1368273840 | 11940 | 11940 | 11940 | 11940 | 0 |
| 147 | 20250305 | 162600 | 1368273840 | 11940 | 11940 | 11940 | 11940 | 0 |
| 148 | 20250305 | 162500 | 1368273840 | 11940 | 11940 | 11940 | 11940 | 0 |
| 149 | 20250305 | 162400 | 1368273840 | 11940 | 11940 | 11940 | 11940 | 0 |
| 150 | 20250305 | 162300 | 1368273840 | 11940 | 11940 | 11940 | 11940 | 0 |
| 151 | 20250305 | 162200 | 1368273840 | 11940 | 11940 | 11940 | 11940 | 0 |
| 152 | 20250305 | 162100 | 1368273840 | 11940 | 11940 | 11940 | 11940 | 2807 |
| 153 | 20250305 | 162000 | 1368273840 | 11940 | 11940 | 11940 | 11940 | 0 |
| 154 | 20250305 | 161900 | 1368273840 | 11940 | 11940 | 11940 | 11940 | 0 |
| 155 | 20250305 | 161800 | 1368273840 | 11940 | 11940 | 11940 | 11940 | 0 |
| 156 | 20250305 | 161700 | 1368273840 | 11940 | 11940 | 11940 | 11940 | 0 |
| 157 | 20250305 | 161600 | 1368273840 | 11940 | 11940 | 11940 | 11940 | 0 |
| 158 | 20250305 | 161500 | 1368273840 | 11940 | 11940 | 11940 | 11940 | 0 |
| 159 | 20250305 | 161400 | 1368273840 | 11940 | 11940 | 11940 | 11940 | 0 |
| 160 | 20250305 | 161300 | 1368273840 | 11940 | 11940 | 11940 | 11940 | 0 |
| 161 | 20250305 | 161200 | 1368273840 | 11940 | 11940 | 11940 | 11940 | 0 |
| 162 | 20250305 | 161100 | 1368273840 | 11940 | 11940 | 11940 | 11940 | 0 |
| 163 | 20250305 | 161000 | 1368273840 | 11940 | 11940 | 11940 | 11940 | 0 |
| 164 | 20250305 | 160900 | 1368273840 | 11940 | 11940 | 11940 | 11940 | 0 |
| 165 | 20250305 | 160800 | 1368273840 | 11940 | 11940 | 11940 | 11940 | 0 |
| 166 | 20250305 | 160700 | 1368273840 | 11940 | 11940 | 11940 | 11940 | 0 |
| 167 | 20250305 | 160600 | 1368273840 | 11940 | 11940 | 11940 | 11940 | 0 |
| 168 | 20250305 | 160500 | 1368273840 | 11940 | 11940 | 11940 | 11940 | 0 |
| 169 | 20250305 | 160400 | 1368273840 | 11940 | 11940 | 11940 | 11940 | 0 |
| 170 | 20250305 | 160300 | 1368273840 | 11940 | 11940 | 11940 | 11940 | 0 |
| 171 | 20250305 | 160200 | 1368273840 | 11940 | 11940 | 11940 | 11940 | 0 |
| 172 | 20250305 | 160100 | 1368273840 | 11940 | 11940 | 11940 | 11940 | 0 |
| 173 | 20250305 | 160000 | 1368273840 | 11940 | 11940 | 11940 | 11940 | 0 |
| 174 | 20250305 | 155900 | 1368273840 | 11940 | 11940 | 11940 | 11940 | 0 |
| 175 | 20250305 | 155800 | 1368273840 | 11940 | 11940 | 11940 | 11940 | 0 |
| 176 | 20250305 | 155700 | 1368273840 | 11940 | 11940 | 11940 | 11940 | 0 |
| 177 | 20250305 | 155600 | 1368273840 | 11940 | 11940 | 11940 | 11940 | 0 |
| 178 | 20250305 | 155500 | 1368273840 | 11940 | 11940 | 11940 | 11940 | 0 |
| 179 | 20250305 | 155400 | 1368273840 | 11940 | 11940 | 11940 | 11940 | 0 |
| 180 | 20250305 | 155300 | 1368273840 | 11940 | 11940 | 11940 | 11940 | 0 |
| 181 | 20250305 | 155200 | 1368273840 | 11940 | 11940 | 11940 | 11940 | 0 |
| 182 | 20250305 | 155100 | 1368273840 | 11940 | 11940 | 11940 | 11940 | 2807 |
| 183 | 20250305 | 155000 | 1368273840 | 11940 | 11940 | 11940 | 11940 | 0 |
| 184 | 20250305 | 154900 | 1368273840 | 11940 | 11940 | 11940 | 11940 | 0 |
| 185 | 20250305 | 154800 | 1368273840 | 11940 | 11940 | 11940 | 11940 | 0 |
| 186 | 20250305 | 154700 | 1368273840 | 11940 | 11940 | 11940 | 11940 | 0 |
| 187 | 20250305 | 154600 | 1368273840 | 11940 | 11940 | 11940 | 11940 | 0 |
| 188 | 20250305 | 154500 | 1368273840 | 11940 | 11940 | 11940 | 11940 | 0 |
| 189 | 20250305 | 154400 | 1368273840 | 11940 | 11940 | 11940 | 11940 | 0 |
| 190 | 20250305 | 154300 | 1368273840 | 11940 | 11940 | 11940 | 11940 | 0 |
| 191 | 20250305 | 154200 | 1368273840 | 11940 | 11940 | 11940 | 11940 | 0 |
| 192 | 20250305 | 154100 | 1368273840 | 11940 | 11940 | 11940 | 11940 | 0 |
| 193 | 20250305 | 154000 | 1368273840 | 11940 | 11940 | 11940 | 11940 | 0 |
| 194 | 20250305 | 153900 | 1368273840 | 11940 | 11940 | 11940 | 11940 | 0 |
| 195 | 20250305 | 153800 | 1368273840 | 11940 | 11940 | 11940 | 11940 | 0 |
| 196 | 20250305 | 153700 | 1368273840 | 11940 | 11940 | 11940 | 11940 | 0 |
| 197 | 20250305 | 153600 | 1368273840 | 11940 | 11940 | 11940 | 11940 | 0 |
| 198 | 20250305 | 153500 | 1368273840 | 11940 | 11940 | 11940 | 11940 | 0 |
| 199 | 20250305 | 153400 | 1368273840 | 11940 | 11940 | 11940 | 11940 | 0 |
| 200 | 20250305 | 153300 | 1368273840 | 11940 | 11940 | 11940 | 11940 | 0 |
| 201 | 20250305 | 153200 | 1368273840 | 11940 | 11940 | 11940 | 11940 | 0 |
| 202 | 20250305 | 153100 | 1368273840 | 11940 | 11940 | 11940 | 11940 | 0 |
| 203 | 20250305 | 153000 | 1368273840 | 11940 | 11940 | 11940 | 11940 | 2807 |
| 204 | 20250305 | 152900 | 1334758260 | 11960 | 11960 | 11960 | 11960 | 0 |
| 205 | 20250305 | 152800 | 1334758260 | 11960 | 11960 | 11960 | 11960 | 0 |
| 206 | 20250305 | 152700 | 1334758260 | 11960 | 11960 | 11960 | 11960 | 0 |
| 207 | 20250305 | 152600 | 1334758260 | 11960 | 11960 | 11960 | 11960 | 0 |
| 208 | 20250305 | 152500 | 1334758260 | 11960 | 11960 | 11960 | 11960 | 0 |
| 209 | 20250305 | 152400 | 1334758260 | 11960 | 11960 | 11960 | 11960 | 0 |
| 210 | 20250305 | 152300 | 1334758260 | 11960 | 11960 | 11960 | 11960 | 0 |
| 211 | 20250305 | 152200 | 1334758260 | 11960 | 11960 | 11960 | 11960 | 0 |
| 212 | 20250305 | 152100 | 1334758260 | 11960 | 11960 | 11960 | 11960 | 0 |
| 213 | 20250305 | 152000 | 1334758260 | 11960 | 11960 | 11960 | 11960 | 0 |
| 214 | 20250305 | 151900 | 1334758260 | 11960 | 11950 | 11960 | 11950 | 84 |
| 215 | 20250305 | 151800 | 1333753930 | 11970 | 11950 | 11970 | 11950 | 1099 |
| 216 | 20250305 | 151700 | 1320619130 | 11950 | 11970 | 11970 | 11950 | 420 |
| 217 | 20250305 | 151600 | 1315596860 | 11970 | 11980 | 11990 | 11970 | 1969 |
| 218 | 20250305 | 151500 | 1292008380 | 11980 | 11970 | 11990 | 11970 | 562 |
| 219 | 20250305 | 151400 | 1285276720 | 11970 | 11980 | 11980 | 11970 | 296 |
| 220 | 20250305 | 151300 | 1281731110 | 11980 | 12000 | 12000 | 11980 | 857 |
| 221 | 20250305 | 151200 | 1271456780 | 11990 | 12000 | 12000 | 11990 | 416 |
| 222 | 20250305 | 151100 | 1266465060 | 12000 | 12000 | 12000 | 12000 | 147 |
| 223 | 20250305 | 151000 | 1264701060 | 12000 | 11990 | 12000 | 11990 | 130 |
| 224 | 20250305 | 150900 | 1263142060 | 11980 | 11980 | 11980 | 11980 | 29 |
| 225 | 20250305 | 150800 | 1262794640 | 11980 | 11970 | 12000 | 11970 | 482 |
| 226 | 20250305 | 150700 | 1257013630 | 11970 | 11970 | 11970 | 11960 | 870 |
| 227 | 20250305 | 150600 | 1246600080 | 11970 | 11980 | 11990 | 11970 | 453 |
| 228 | 20250305 | 150500 | 1241173745 | 11980 | 12000 | 12000 | 11970 | 785 |
| 229 | 20250305 | 150400 | 1231758535 | 12000 | 12000 | 12020 | 12000 | 1806 |
| 230 | 20250305 | 150300 | 1210085815 | 12000 | 11960 | 12000 | 11960 | 2705 |
| 231 | 20250305 | 150200 | 1177682365 | 11950 | 11940 | 11950 | 11940 | 303 |
| 232 | 20250305 | 150100 | 1174061545 | 11940 | 11940 | 11940 | 11940 | 500 |
| 233 | 20250305 | 150000 | 1168091545 | 11940 | 11940 | 11950 | 11940 | 650 |
| 234 | 20250305 | 145900 | 1160329095 | 11940 | 11980 | 11980 | 11940 | 567 |
| 235 | 20250305 | 145800 | 1153548145 | 11980 | 11970 | 11980 | 11970 | 225 |
| 236 | 20250305 | 145700 | 1150853405 | 11970 | 11920 | 11970 | 11920 | 1821 |
| 237 | 20250305 | 145600 | 1129116735 | 11940 | 11910 | 11940 | 11910 | 555 |
| 238 | 20250305 | 145500 | 1122498365 | 11910 | 11910 | 11910 | 11910 | 70 |
| 239 | 20250305 | 145400 | 1121664665 | 11900 | 11900 | 11900 | 11900 | 330 |
| 240 | 20250305 | 145300 | 1117737665 | 11910 | 11900 | 11910 | 11900 | 65 |
| 241 | 20250305 | 145200 | 1116964155 | 11900 | 11900 | 11900 | 11900 | 65 |
| 242 | 20250305 | 145100 | 1116190655 | 11900 | 11900 | 11900 | 11900 | 81 |
| 243 | 20250305 | 145000 | 1115226755 | 11900 | 11900 | 11900 | 11900 | 34 |
| 244 | 20250305 | 144900 | 1114822155 | 11910 | 11900 | 11910 | 11900 | 50 |
| 245 | 20250305 | 144800 | 1114226855 | 11900 | 11900 | 11910 | 11900 | 233 |
| 246 | 20250305 | 144700 | 1111454075 | 11900 | 11900 | 11900 | 11900 | 514 |
| 247 | 20250305 | 144600 | 1105337475 | 11900 | 11890 | 11900 | 11890 | 37 |
| 248 | 20250305 | 144500 | 1104897275 | 11900 | 11900 | 11900 | 11900 | 0 |
| 249 | 20250305 | 144400 | 1104897275 | 11900 | 11890 | 11900 | 11890 | 14 |
| 250 | 20250305 | 144300 | 1104730715 | 11900 | 11900 | 11900 | 11900 | 75 |
| 251 | 20250305 | 144200 | 1103838215 | 11900 | 11900 | 11900 | 11900 | 35 |
| 252 | 20250305 | 144100 | 1103421715 | 11900 | 11890 | 11900 | 11890 | 73 |
| 253 | 20250305 | 144000 | 1102553245 | 11890 | 11860 | 11890 | 11860 | 21 |
| 254 | 20250305 | 143900 | 1102304155 | 11850 | 11850 | 11850 | 11850 | 0 |
| 255 | 20250305 | 143800 | 1102304155 | 11850 | 11850 | 11850 | 11850 | 2 |
| 256 | 20250305 | 143700 | 1102280455 | 11900 | 11900 | 11900 | 11900 | 1 |
| 257 | 20250305 | 143600 | 1102268555 | 11870 | 11860 | 11870 | 11850 | 419 |
| 258 | 20250305 | 143500 | 1097297475 | 11860 | 11850 | 11860 | 11850 | 205 |
| 259 | 20250305 | 143400 | 1094868165 | 11870 | 11870 | 11870 | 11870 | 1 |
| 260 | 20250305 | 143300 | 1094856295 | 11860 | 11860 | 11860 | 11860 | 0 |
| 261 | 20250305 | 143200 | 1094856295 | 11860 | 11860 | 11860 | 11860 | 186 |
| 262 | 20250305 | 143100 | 1092650335 | 11850 | 11850 | 11850 | 11850 | 326 |
| 263 | 20250305 | 143000 | 1088787235 | 11850 | 11850 | 11860 | 11850 | 62 |
| 264 | 20250305 | 142900 | 1088052525 | 11850 | 11840 | 11850 | 11830 | 117 |
| 265 | 20250305 | 142800 | 1086667135 | 11840 | 11850 | 11850 | 11840 | 107 |
| 266 | 20250305 | 142700 | 1085400195 | 11850 | 11850 | 11850 | 11850 | 0 |
| 267 | 20250305 | 142600 | 1085400195 | 11850 | 11860 | 11860 | 11850 | 116 |
| 268 | 20250305 | 142500 | 1084025145 | 11860 | 11860 | 11860 | 11860 | 52 |
| 269 | 20250305 | 142400 | 1083408425 | 11860 | 11880 | 11890 | 11860 | 145 |
| 270 | 20250305 | 142300 | 1081685625 | 11860 | 11860 | 11880 | 11860 | 288 |
| 271 | 20250305 | 142200 | 1078269785 | 11860 | 11860 | 11875 | 11860 | 46 |
| 272 | 20250305 | 142100 | 1077724090 | 11860 | 11860 | 11860 | 11860 | 46 |
| 273 | 20250305 | 142000 | 1077178530 | 11870 | 11880 | 11880 | 11870 | 4033 |
| 274 | 20250305 | 141900 | 1029266880 | 11890 | 11880 | 11890 | 11880 | 138 |
| 275 | 20250305 | 141800 | 1027627290 | 11880 | 11880 | 11880 | 11880 | 75 |
| 276 | 20250305 | 141700 | 1026736290 | 11880 | 11880 | 11880 | 11880 | 1035 |
| 277 | 20250305 | 141600 | 1014440490 | 11880 | 11880 | 11880 | 11880 | 78 |
| 278 | 20250305 | 141500 | 1013513850 | 11880 | 11870 | 11880 | 11870 | 497 |
| 279 | 20250305 | 141400 | 1007609610 | 11870 | 11860 | 11870 | 11860 | 332 |
| 280 | 20250305 | 141300 | 1003671770 | 11860 | 11880 | 11880 | 11860 | 307 |
| 281 | 20250305 | 141200 | 1000029650 | 11890 | 11890 | 11890 | 11890 | 29 |
| 282 | 20250305 | 141100 | 999684840 | 11890 | 11870 | 11890 | 11870 | 195 |
| 283 | 20250305 | 141000 | 997368750 | 11880 | 11870 | 11880 | 11870 | 544 |
| 284 | 20250305 | 140900 | 990908195 | 11870 | 11860 | 11870 | 11860 | 102 |
| 285 | 20250305 | 140800 | 989697835 | 11860 | 11870 | 11870 | 11860 | 232 |
| 286 | 20250305 | 140700 | 986944615 | 11870 | 11860 | 11870 | 11860 | 256 |
| 287 | 20250305 | 140600 | 983908405 | 11850 | 11850 | 11850 | 11810 | 125 |
| 288 | 20250305 | 140500 | 982427355 | 11840 | 11830 | 11840 | 11830 | 87 |
| 289 | 20250305 | 140400 | 981397385 | 11810 | 11810 | 11810 | 11810 | 7 |
| 290 | 20250305 | 140300 | 981314715 | 11810 | 11800 | 11830 | 11800 | 698 |
| 291 | 20250305 | 140200 | 973063245 | 11790 | 11800 | 11800 | 11790 | 126 |
| 292 | 20250305 | 140100 | 971576795 | 11800 | 11800 | 11810 | 11800 | 72 |
| 293 | 20250305 | 140000 | 970726955 | 11800 | 11800 | 11800 | 11800 | 12 |
| 294 | 20250305 | 135900 | 970585355 | 11800 | 11810 | 11810 | 11800 | 21 |
| 295 | 20250305 | 135800 | 970337545 | 11790 | 11790 | 11790 | 11790 | 25 |
| 296 | 20250305 | 135700 | 970042795 | 11805 | 11805 | 11805 | 11805 | 1 |
| 297 | 20250305 | 135600 | 970030990 | 11790 | 11805 | 11805 | 11790 | 21 |
| 298 | 20250305 | 135500 | 969783100 | 11780 | 11780 | 11780 | 11780 | 1 |
| 299 | 20250305 | 135400 | 969771320 | 11780 | 11780 | 11780 | 11780 | 1 |
| 300 | 20250305 | 135300 | 969759540 | 11780 | 11780 | 11780 | 11780 | 0 |
| 301 | 20250305 | 135200 | 969759540 | 11780 | 11780 | 11780 | 11780 | 205 |
| 302 | 20250305 | 135100 | 967344640 | 11820 | 11820 | 11820 | 11820 | 87 |
| 303 | 20250305 | 135000 | 966316300 | 11820 | 11820 | 11820 | 11820 | 6 |
| 304 | 20250305 | 134900 | 966245380 | 11830 | 11800 | 11830 | 11800 | 666 |
| 305 | 20250305 | 134800 | 958373260 | 11800 | 11770 | 11800 | 11770 | 660 |
| 306 | 20250305 | 134700 | 950593260 | 11770 | 11770 | 11770 | 11770 | 126 |
| 307 | 20250305 | 134600 | 949110240 | 11770 | 11770 | 11770 | 11770 | 2 |
| 308 | 20250305 | 134500 | 949086700 | 11760 | 11760 | 11770 | 11760 | 219 |
| 309 | 20250305 | 134400 | 946511160 | 11760 | 11760 | 11760 | 11760 | 88 |
| 310 | 20250305 | 134300 | 945476280 | 11760 | 11760 | 11760 | 11760 | 46 |
| 311 | 20250305 | 134200 | 944935320 | 11760 | 11770 | 11770 | 11760 | 146 |
| 312 | 20250305 | 134100 | 943217160 | 11770 | 11770 | 11770 | 11770 | 86 |
| 313 | 20250305 | 134000 | 942204940 | 11770 | 11780 | 11780 | 11770 | 465 |
| 314 | 20250305 | 133900 | 936729570 | 11780 | 11790 | 11800 | 11780 | 58 |
| 315 | 20250305 | 133800 | 936046190 | 11780 | 11780 | 11780 | 11780 | 108 |
| 316 | 20250305 | 133700 | 934773950 | 11780 | 11780 | 11780 | 11780 | 0 |
| 317 | 20250305 | 133600 | 934773950 | 11780 | 11780 | 11780 | 11780 | 0 |
| 318 | 20250305 | 133500 | 934773950 | 11780 | 11800 | 11800 | 11780 | 90 |
| 319 | 20250305 | 133400 | 933713550 | 11800 | 11780 | 11800 | 11780 | 104 |
| 320 | 20250305 | 133300 | 932488410 | 11780 | 11800 | 11800 | 11780 | 80 |
| 321 | 20250305 | 133200 | 931545190 | 11800 | 11800 | 11800 | 11800 | 86 |
| 322 | 20250305 | 133100 | 930530390 | 11810 | 11810 | 11810 | 11810 | 1 |
| 323 | 20250305 | 133000 | 930518580 | 11800 | 11800 | 11800 | 11800 | 32 |
| 324 | 20250305 | 132900 | 930140980 | 11800 | 11800 | 11800 | 11800 | 1 |
| 325 | 20250305 | 132800 | 930129180 | 11800 | 11800 | 11800 | 11800 | 1 |
| 326 | 20250305 | 132700 | 930117380 | 11780 | 11780 | 11780 | 11780 | 0 |
| 327 | 20250305 | 132600 | 930117380 | 11780 | 11800 | 11800 | 11780 | 241 |
| 328 | 20250305 | 132500 | 927278380 | 11780 | 11780 | 11800 | 11780 | 80 |
| 329 | 20250305 | 132400 | 926335960 | 11780 | 11810 | 11810 | 11780 | 270 |
| 330 | 20250305 | 132300 | 923150300 | 11820 | 11820 | 11820 | 11820 | 0 |
| 331 | 20250305 | 132200 | 923150300 | 11820 | 11780 | 11820 | 11780 | 57 |
| 332 | 20250305 | 132100 | 922478760 | 11790 | 11800 | 11800 | 11790 | 84 |
| 333 | 20250305 | 132000 | 921488280 | 11820 | 11820 | 11820 | 11800 | 19 |
| 334 | 20250305 | 131900 | 921263950 | 11820 | 11820 | 11820 | 11820 | 355 |
| 335 | 20250305 | 131800 | 917067850 | 11820 | 11820 | 11820 | 11820 | 0 |
| 336 | 20250305 | 131700 | 917067850 | 11820 | 11820 | 11820 | 11800 | 13 |
| 337 | 20250305 | 131600 | 916914410 | 11810 | 11810 | 11810 | 11810 | 21 |
| 338 | 20250305 | 131500 | 916666400 | 11810 | 11810 | 11810 | 11810 | 7 |
| 339 | 20250305 | 131400 | 916583730 | 11820 | 11820 | 11820 | 11820 | 65 |
| 340 | 20250305 | 131300 | 915815430 | 11820 | 11800 | 11820 | 11800 | 109 |
| 341 | 20250305 | 131200 | 914529200 | 11800 | 11790 | 11800 | 11790 | 118 |
| 342 | 20250305 | 131100 | 913137850 | 11790 | 11780 | 11790 | 11780 | 358 |
| 343 | 20250305 | 131000 | 908920600 | 11780 | 11780 | 11780 | 11780 | 2 |
| 344 | 20250305 | 130900 | 908897040 | 11770 | 11770 | 11780 | 11770 | 150 |
| 345 | 20250305 | 130800 | 907131530 | 11780 | 11780 | 11780 | 11780 | 12 |
| 346 | 20250305 | 130700 | 906990170 | 11780 | 11760 | 11780 | 11760 | 3 |
| 347 | 20250305 | 130600 | 906954850 | 11740 | 11740 | 11740 | 11730 | 859 |
| 348 | 20250305 | 130500 | 896870520 | 11740 | 11750 | 11750 | 11740 | 94 |
| 349 | 20250305 | 130400 | 895766820 | 11740 | 11740 | 11760 | 11740 | 117 |
| 350 | 20250305 | 130300 | 894391240 | 11740 | 11740 | 11760 | 11740 | 111 |
| 351 | 20250305 | 130200 | 893087900 | 11740 | 11755 | 11755 | 11740 | 118 |
| 352 | 20250305 | 130100 | 891702415 | 11740 | 11740 | 11760 | 11740 | 172 |
| 353 | 20250305 | 130000 | 889683115 | 11740 | 11740 | 11750 | 11740 | 697 |
| 354 | 20250305 | 125900 | 881500305 | 11740 | 11750 | 11770 | 11740 | 95 |
| 355 | 20250305 | 125800 | 880384705 | 11750 | 11750 | 11770 | 11750 | 1536 |
| 356 | 20250305 | 125700 | 862335805 | 11750 | 11760 | 11760 | 11750 | 132 |
| 357 | 20250305 | 125600 | 860783865 | 11760 | 11760 | 11790 | 11750 | 237 |
| 358 | 20250305 | 125500 | 857996755 | 11760 | 11790 | 11790 | 11760 | 1545 |
| 359 | 20250305 | 125400 | 839824615 | 11770 | 11790 | 11820 | 11770 | 1876 |
| 360 | 20250305 | 125300 | 817733775 | 11830 | 11830 | 11830 | 11830 | 0 |
| 361 | 20250305 | 125200 | 817733775 | 11830 | 11830 | 11830 | 11780 | 69 |
| 362 | 20250305 | 125100 | 816920855 | 11770 | 11770 | 11770 | 11770 | 0 |
| 363 | 20250305 | 125000 | 816920855 | 11770 | 11770 | 11770 | 11770 | 0 |
| 364 | 20250305 | 124900 | 816920855 | 11770 | 11770 | 11770 | 11770 | 0 |
| 365 | 20250305 | 124800 | 816920855 | 11770 | 11770 | 11770 | 11770 | 0 |
| 366 | 20250305 | 124700 | 816920855 | 11770 | 11770 | 11770 | 11770 | 9 |
| 367 | 20250305 | 124600 | 816814925 | 11770 | 11770 | 11770 | 11770 | 0 |
| 368 | 20250305 | 124500 | 816814925 | 11770 | 11820 | 11820 | 11770 | 137 |
| 369 | 20250305 | 124400 | 815201875 | 11770 | 11770 | 11770 | 11770 | 141 |
| 370 | 20250305 | 124300 | 813542305 | 11770 | 11770 | 11770 | 11770 | 0 |
| 371 | 20250305 | 124200 | 813542305 | 11770 | 11770 | 11770 | 11770 | 8 |
| 372 | 20250305 | 124100 | 813448145 | 11770 | 11770 | 11770 | 11770 | 10 |
| 373 | 20250305 | 124000 | 813330445 | 11770 | 11780 | 11780 | 11770 | 208 |
| 374 | 20250305 | 123900 | 810880285 | 11840 | 11770 | 11840 | 11770 | 2 |
| 375 | 20250305 | 123800 | 810856675 | 11840 | 11840 | 11840 | 11840 | 0 |
| 376 | 20250305 | 123700 | 810856675 | 11840 | 11830 | 11840 | 11830 | 2 |
| 377 | 20250305 | 123600 | 810833005 | 11840 | 11840 | 11840 | 11840 | 0 |
| 378 | 20250305 | 123500 | 810833005 | 11840 | 11770 | 11840 | 11770 | 7 |
| 379 | 20250305 | 123400 | 810750545 | 11840 | 11840 | 11840 | 11840 | 102 |
| 380 | 20250305 | 123300 | 809542865 | 11790 | 11760 | 11790 | 11760 | 84 |
| 381 | 20250305 | 123200 | 808552595 | 11770 | 11770 | 11780 | 11770 | 47 |
| 382 | 20250305 | 123100 | 807999375 | 11770 | 11770 | 11780 | 11770 | 76 |
| 383 | 20250305 | 123000 | 807104815 | 11780 | 11790 | 11790 | 11770 | 76 |
| 384 | 20250305 | 122900 | 806209635 | 11790 | 11790 | 11790 | 11790 | 13 |
| 385 | 20250305 | 122800 | 806056365 | 11790 | 11790 | 11790 | 11790 | 6 |
| 386 | 20250305 | 122700 | 805985625 | 11780 | 11790 | 11790 | 11780 | 15 |
| 387 | 20250305 | 122600 | 805808815 | 11790 | 11790 | 11790 | 11790 | 217 |
| 388 | 20250305 | 122500 | 803250385 | 11780 | 11780 | 11780 | 11780 | 125 |
| 389 | 20250305 | 122400 | 801777885 | 11780 | 11780 | 11780 | 11780 | 52 |
| 390 | 20250305 | 122300 | 801165325 | 11790 | 11790 | 11790 | 11790 | 1 |
| 391 | 20250305 | 122200 | 801153535 | 11770 | 11770 | 11770 | 11770 | 239 |
| 392 | 20250305 | 122100 | 798340505 | 11770 | 11770 | 11770 | 11770 | 41 |
| 393 | 20250305 | 122000 | 797857935 | 11770 | 11760 | 11770 | 11760 | 33 |
| 394 | 20250305 | 121900 | 797469825 | 11760 | 11770 | 11770 | 11760 | 86 |
| 395 | 20250305 | 121800 | 796457955 | 11770 | 11770 | 11770 | 11770 | 20 |
| 396 | 20250305 | 121700 | 796222555 | 11770 | 11770 | 11770 | 11770 | 1 |
| 397 | 20250305 | 121600 | 796210785 | 11770 | 11770 | 11770 | 11760 | 194 |
| 398 | 20250305 | 121500 | 793929325 | 11770 | 11770 | 11770 | 11770 | 69 |
| 399 | 20250305 | 121400 | 793117195 | 11770 | 11770 | 11770 | 11770 | 101 |
| 400 | 20250305 | 121300 | 791928425 | 11760 | 11760 | 11760 | 11760 | 0 |
| 401 | 20250305 | 121200 | 791928425 | 11760 | 11760 | 11770 | 11750 | 67 |
| 402 | 20250305 | 121100 | 791140825 | 11740 | 11740 | 11740 | 11740 | 21 |
| 403 | 20250305 | 121000 | 790894285 | 11740 | 11760 | 11760 | 11740 | 1334 |
| 404 | 20250305 | 120900 | 775222725 | 11760 | 11780 | 11780 | 11760 | 1367 |
| 405 | 20250305 | 120800 | 759137885 | 11780 | 11800 | 11800 | 11780 | 174 |
| 406 | 20250305 | 120700 | 757087535 | 11800 | 11800 | 11800 | 11800 | 0 |
| 407 | 20250305 | 120600 | 757087535 | 11800 | 11800 | 11800 | 11800 | 0 |
| 408 | 20250305 | 120500 | 757087535 | 11800 | 11800 | 11800 | 11800 | 0 |
| 409 | 20250305 | 120400 | 757087535 | 11800 | 11800 | 11800 | 11800 | 58 |
| 410 | 20250305 | 120300 | 756403135 | 11800 | 11835 | 11835 | 11800 | 89 |
| 411 | 20250305 | 120200 | 755350255 | 11840 | 11840 | 11840 | 11840 | 50 |
| 412 | 20250305 | 120100 | 754758255 | 11840 | 11840 | 11840 | 11840 | 0 |
| 413 | 20250305 | 120000 | 754758255 | 11840 | 11835 | 11840 | 11810 | 245 |
| 414 | 20250305 | 115900 | 751859990 | 11835 | 11835 | 11840 | 11835 | 74 |
| 415 | 20250305 | 115800 | 750984195 | 11835 | 11825 | 11840 | 11820 | 202 |
| 416 | 20250305 | 115700 | 748594960 | 11840 | 11820 | 11840 | 11820 | 140 |
| 417 | 20250305 | 115600 | 746940140 | 11810 | 11800 | 11810 | 11800 | 54 |
| 418 | 20250305 | 115500 | 746302730 | 11800 | 11780 | 11800 | 11780 | 2 |
| 419 | 20250305 | 115400 | 746279150 | 11800 | 11800 | 11800 | 11800 | 0 |
| 420 | 20250305 | 115300 | 746279150 | 11800 | 11800 | 11800 | 11780 | 255 |
| 421 | 20250305 | 115200 | 743275060 | 11800 | 11800 | 11800 | 11800 | 40 |
| 422 | 20250305 | 115100 | 742803060 | 11790 | 11790 | 11790 | 11790 | 1 |
| 423 | 20250305 | 115000 | 742791270 | 11780 | 11780 | 11780 | 11780 | 3 |
| 424 | 20250305 | 114900 | 742755930 | 11800 | 11800 | 11800 | 11800 | 50 |
| 425 | 20250305 | 114800 | 742165930 | 11800 | 11800 | 11800 | 11800 | 1 |
| 426 | 20250305 | 114700 | 742154130 | 11800 | 11770 | 11800 | 11770 | 204 |
| 427 | 20250305 | 114600 | 739753020 | 11770 | 11770 | 11770 | 11770 | 1 |
| 428 | 20250305 | 114500 | 739741250 | 11760 | 11800 | 11800 | 11760 | 515 |
| 429 | 20250305 | 114400 | 733682140 | 11800 | 11800 | 11800 | 11800 | 2 |
| 430 | 20250305 | 114300 | 733658540 | 11800 | 11780 | 11800 | 11780 | 406 |
| 431 | 20250305 | 114200 | 728872670 | 11780 | 11770 | 11780 | 11750 | 137 |
| 432 | 20250305 | 114100 | 727261740 | 11780 | 11780 | 11780 | 11780 | 1 |
| 433 | 20250305 | 114000 | 727249960 | 11780 | 11760 | 11780 | 11750 | 548 |
| 434 | 20250305 | 113900 | 720805820 | 11760 | 11760 | 11780 | 11760 | 66 |
| 435 | 20250305 | 113800 | 720029530 | 11760 | 11760 | 11780 | 11760 | 461 |
| 436 | 20250305 | 113700 | 714607130 | 11760 | 11780 | 11780 | 11750 | 2498 |
| 437 | 20250305 | 113600 | 685224740 | 11780 | 11770 | 11780 | 11770 | 66 |
| 438 | 20250305 | 113500 | 684447790 | 11770 | 11800 | 11800 | 11770 | 1574 |
| 439 | 20250305 | 113400 | 665899320 | 11820 | 11820 | 11820 | 11820 | 20 |
| 440 | 20250305 | 113300 | 665662920 | 11800 | 11810 | 11810 | 11800 | 137 |
| 441 | 20250305 | 113200 | 664046090 | 11840 | 11840 | 11840 | 11840 | 8 |
| 442 | 20250305 | 113100 | 663951370 | 11840 | 11820 | 11840 | 11820 | 30 |
| 443 | 20250305 | 113000 | 663596610 | 11840 | 11840 | 11840 | 11840 | 2 |
| 444 | 20250305 | 112900 | 663572930 | 11830 | 11830 | 11830 | 11830 | 1 |
| 445 | 20250305 | 112800 | 663561100 | 11840 | 11830 | 11840 | 11830 | 20 |
| 446 | 20250305 | 112700 | 663324490 | 11830 | 11820 | 11840 | 11820 | 152 |
| 447 | 20250305 | 112600 | 661527810 | 11840 | 11840 | 11840 | 11840 | 1 |
| 448 | 20250305 | 112500 | 661515970 | 11840 | 11840 | 11840 | 11840 | 100 |
| 449 | 20250305 | 112400 | 660331970 | 11840 | 11830 | 11840 | 11830 | 16 |
| 450 | 20250305 | 112300 | 660142590 | 11800 | 11830 | 11830 | 11800 | 6 |
| 451 | 20250305 | 112200 | 660071640 | 11830 | 11830 | 11830 | 11830 | 1 |
| 452 | 20250305 | 112100 | 660059810 | 11790 | 11790 | 11790 | 11790 | 0 |
| 453 | 20250305 | 112000 | 660059810 | 11790 | 11800 | 11800 | 11790 | 575 |
| 454 | 20250305 | 111900 | 653274820 | 11800 | 11800 | 11800 | 11800 | 14 |
| 455 | 20250305 | 111800 | 653109620 | 11800 | 11820 | 11820 | 11800 | 650 |
| 456 | 20250305 | 111700 | 645435930 | 11840 | 11840 | 11840 | 11840 | 0 |
| 457 | 20250305 | 111600 | 645435930 | 11840 | 11840 | 11840 | 11840 | 25 |
| 458 | 20250305 | 111500 | 645139930 | 11800 | 11800 | 11800 | 11800 | 83 |
| 459 | 20250305 | 111400 | 644160530 | 11820 | 11820 | 11820 | 11820 | 78 |
| 460 | 20250305 | 111300 | 643238570 | 11820 | 11820 | 11820 | 11820 | 0 |
| 461 | 20250305 | 111200 | 643238570 | 11820 | 11830 | 11830 | 11820 | 25 |
| 462 | 20250305 | 111100 | 642943040 | 11820 | 11820 | 11820 | 11820 | 3 |
| 463 | 20250305 | 111000 | 642907580 | 11820 | 11820 | 11820 | 11820 | 0 |
| 464 | 20250305 | 110900 | 642907580 | 11820 | 11840 | 11840 | 11790 | 1302 |
| 465 | 20250305 | 110800 | 627542060 | 11840 | 11840 | 11840 | 11840 | 0 |
| 466 | 20250305 | 110700 | 627542060 | 11840 | 11840 | 11840 | 11840 | 5 |
| 467 | 20250305 | 110600 | 627482860 | 11850 | 11850 | 11850 | 11850 | 0 |
| 468 | 20250305 | 110500 | 627482860 | 11850 | 11850 | 11850 | 11850 | 0 |
| 469 | 20250305 | 110400 | 627482860 | 11850 | 11850 | 11850 | 11850 | 100 |
| 470 | 20250305 | 110300 | 626297860 | 11850 | 11800 | 11850 | 11800 | 431 |
| 471 | 20250305 | 110200 | 621206560 | 11800 | 11820 | 11820 | 11790 | 1691 |
| 472 | 20250305 | 110100 | 601255660 | 11830 | 11820 | 11830 | 11820 | 17 |
| 473 | 20250305 | 110000 | 601054570 | 11820 | 11820 | 11820 | 11820 | 0 |
| 474 | 20250305 | 105900 | 601054570 | 11820 | 11810 | 11820 | 11810 | 156 |
| 475 | 20250305 | 105800 | 599211490 | 11810 | 11820 | 11820 | 11810 | 700 |
| 476 | 20250305 | 105700 | 590940890 | 11820 | 11840 | 11840 | 11820 | 615 |
| 477 | 20250305 | 105600 | 583663520 | 11840 | 11850 | 11850 | 11840 | 323 |
| 478 | 20250305 | 105500 | 579837410 | 11850 | 11860 | 11860 | 11850 | 31 |
| 479 | 20250305 | 105400 | 579469760 | 11870 | 11860 | 11870 | 11860 | 3 |
| 480 | 20250305 | 105300 | 579434160 | 11870 | 11870 | 11870 | 11870 | 0 |
| 481 | 20250305 | 105200 | 579434160 | 11870 | 11870 | 11870 | 11870 | 243 |
| 482 | 20250305 | 105100 | 576549750 | 11870 | 11870 | 11870 | 11850 | 96 |
| 483 | 20250305 | 105000 | 575410980 | 11840 | 11870 | 11870 | 11840 | 107 |
| 484 | 20250305 | 104900 | 574143720 | 11870 | 11870 | 11870 | 11870 | 0 |
| 485 | 20250305 | 104800 | 574143720 | 11870 | 11870 | 11870 | 11870 | 10 |
| 486 | 20250305 | 104700 | 574025020 | 11880 | 11880 | 11880 | 11880 | 0 |
| 487 | 20250305 | 104600 | 574025020 | 11880 | 11880 | 11880 | 11880 | 1 |
| 488 | 20250305 | 104500 | 574013140 | 11840 | 11890 | 11890 | 11840 | 334 |
| 489 | 20250305 | 104400 | 570049040 | 11890 | 11910 | 11910 | 11890 | 166 |
| 490 | 20250305 | 104300 | 568075280 | 11890 | 11910 | 11910 | 11890 | 20 |
| 491 | 20250305 | 104200 | 567837280 | 11880 | 11880 | 11880 | 11880 | 98 |
| 492 | 20250305 | 104100 | 566673040 | 11880 | 11835 | 11880 | 11830 | 990 |
| 493 | 20250305 | 104000 | 554957475 | 11840 | 11860 | 11860 | 11830 | 36 |
| 494 | 20250305 | 103900 | 554530975 | 11830 | 11830 | 11830 | 11830 | 100 |
| 495 | 20250305 | 103800 | 553347975 | 11830 | 11870 | 11870 | 11830 | 1254 |
| 496 | 20250305 | 103700 | 538499255 | 11880 | 11870 | 11880 | 11860 | 347 |
| 497 | 20250305 | 103600 | 534380575 | 11880 | 11880 | 11880 | 11880 | 6 |
| 498 | 20250305 | 103500 | 534309295 | 11880 | 11880 | 11880 | 11880 | 0 |
| 499 | 20250305 | 103400 | 534309295 | 11880 | 11870 | 11880 | 11870 | 12 |
| 500 | 20250305 | 103300 | 534166835 | 11870 | 11870 | 11870 | 11870 | 252 |
| 501 | 20250305 | 103200 | 531175595 | 11860 | 11870 | 11880 | 11860 | 254 |
| 502 | 20250305 | 103100 | 528160905 | 11880 | 11880 | 11880 | 11880 | 30 |
| 503 | 20250305 | 103000 | 527804505 | 11880 | 11920 | 11920 | 11880 | 720 |
| 504 | 20250305 | 102900 | 519237365 | 11920 | 11920 | 11920 | 11920 | 314 |
| 505 | 20250305 | 102800 | 515494485 | 11900 | 11900 | 11900 | 11900 | 50 |
| 506 | 20250305 | 102700 | 514899485 | 11930 | 11860 | 11930 | 11860 | 237 |
| 507 | 20250305 | 102600 | 512082535 | 11860 | 11870 | 11870 | 11860 | 231 |
| 508 | 20250305 | 102500 | 509342865 | 11920 | 11920 | 11920 | 11920 | 0 |
| 509 | 20250305 | 102400 | 509342865 | 11920 | 11920 | 11930 | 11920 | 75 |
| 510 | 20250305 | 102300 | 508448855 | 11920 | 11895 | 11920 | 11860 | 692 |
| 511 | 20250305 | 102200 | 500208860 | 11900 | 11900 | 11900 | 11900 | 120 |
| 512 | 20250305 | 102100 | 498780860 | 11900 | 11900 | 11900 | 11900 | 12 |
| 513 | 20250305 | 102000 | 498638060 | 11930 | 11890 | 11930 | 11890 | 75 |
| 514 | 20250305 | 101900 | 497746270 | 11930 | 11910 | 11930 | 11890 | 135 |
| 515 | 20250305 | 101800 | 496135860 | 11910 | 11910 | 11920 | 11910 | 284 |
| 516 | 20250305 | 101700 | 492752310 | 11910 | 11900 | 11915 | 11900 | 168 |
| 517 | 20250305 | 101600 | 490751775 | 11900 | 11890 | 11900 | 11890 | 129 |
| 518 | 20250305 | 101500 | 489217835 | 11890 | 11880 | 11890 | 11880 | 140 |
| 519 | 20250305 | 101400 | 487554535 | 11880 | 11880 | 11880 | 11880 | 1 |
| 520 | 20250305 | 101300 | 487542655 | 11820 | 11830 | 11830 | 11820 | 250 |
| 521 | 20250305 | 101200 | 484586645 | 11850 | 11840 | 11850 | 11840 | 218 |
| 522 | 20250305 | 101100 | 482004225 | 11850 | 11850 | 11850 | 11850 | 1 |
| 523 | 20250305 | 101000 | 481992375 | 11850 | 11810 | 11850 | 11810 | 32 |
| 524 | 20250305 | 100900 | 481614415 | 11820 | 11840 | 11840 | 11810 | 91 |
| 525 | 20250305 | 100800 | 480538965 | 11850 | 11840 | 11850 | 11840 | 330 |
| 526 | 20250305 | 100700 | 476628475 | 11850 | 11850 | 11855 | 11850 | 312 |
| 527 | 20250305 | 100600 | 472931270 | 11850 | 11830 | 11850 | 11830 | 3 |
| 528 | 20250305 | 100500 | 472895760 | 11800 | 11850 | 11850 | 11800 | 271 |
| 529 | 20250305 | 100400 | 469697910 | 11790 | 11800 | 11800 | 11790 | 459 |
| 530 | 20250305 | 100300 | 464286080 | 11780 | 11820 | 11820 | 11780 | 1115 |
| 531 | 20250305 | 100200 | 451129550 | 11810 | 11860 | 11860 | 11810 | 765 |
| 532 | 20250305 | 100100 | 442083520 | 11900 | 11890 | 11900 | 11890 | 3 |
| 533 | 20250305 | 100000 | 442047830 | 11880 | 11870 | 11880 | 11870 | 520 |
| 534 | 20250305 | 095900 | 435875310 | 11870 | 11820 | 11870 | 11820 | 2 |
| 535 | 20250305 | 095800 | 435851620 | 11880 | 11830 | 11880 | 11830 | 8 |
| 536 | 20250305 | 095700 | 435756730 | 11880 | 11880 | 11880 | 11880 | 50 |
| 537 | 20250305 | 095600 | 435162730 | 11870 | 11825 | 11870 | 11820 | 449 |
| 538 | 20250305 | 095500 | 429846335 | 11830 | 11840 | 11840 | 11830 | 40 |
| 539 | 20250305 | 095400 | 429373065 | 11840 | 11840 | 11840 | 11840 | 25 |
| 540 | 20250305 | 095300 | 429077065 | 11840 | 11840 | 11840 | 11840 | 0 |
| 541 | 20250305 | 095200 | 429077065 | 11840 | 11840 | 11840 | 11840 | 125 |
| 542 | 20250305 | 095100 | 427597065 | 11800 | 11800 | 11800 | 11800 | 929 |
| 543 | 20250305 | 095000 | 416634865 | 11810 | 11810 | 11840 | 11810 | 501 |
| 544 | 20250305 | 094900 | 410717545 | 11810 | 11810 | 11810 | 11810 | 35 |
| 545 | 20250305 | 094800 | 410304195 | 11810 | 11800 | 11820 | 11800 | 306 |
| 546 | 20250305 | 094700 | 406690605 | 11810 | 11810 | 11840 | 11810 | 409 |
| 547 | 20250305 | 094600 | 401860285 | 11810 | 11810 | 11810 | 11800 | 851 |
| 548 | 20250305 | 094500 | 391810255 | 11800 | 11810 | 11820 | 11800 | 1060 |
| 549 | 20250305 | 094400 | 379294945 | 11810 | 11830 | 11830 | 11810 | 320 |
| 550 | 20250305 | 094300 | 375513135 | 11840 | 11830 | 11840 | 11810 | 698 |
| 551 | 20250305 | 094200 | 367262755 | 11820 | 11840 | 11840 | 11820 | 302 |
| 552 | 20250305 | 094100 | 363690565 | 11840 | 11830 | 11840 | 11830 | 371 |
| 553 | 20250305 | 094000 | 359301625 | 11830 | 11840 | 11840 | 11830 | 639 |
| 554 | 20250305 | 093900 | 351741155 | 11840 | 11840 | 11870 | 11840 | 454 |
| 555 | 20250305 | 093800 | 346365495 | 11840 | 11850 | 11850 | 11840 | 729 |
| 556 | 20250305 | 093700 | 337733655 | 11850 | 11850 | 11850 | 11850 | 52 |
| 557 | 20250305 | 093600 | 337117455 | 11850 | 11850 | 11850 | 11850 | 605 |
| 558 | 20250305 | 093500 | 329948205 | 11850 | 11890 | 11890 | 11850 | 923 |
| 559 | 20250305 | 093400 | 319001825 | 11890 | 11890 | 11910 | 11880 | 246 |
| 560 | 20250305 | 093300 | 316075060 | 11900 | 11920 | 11930 | 11900 | 751 |
| 561 | 20250305 | 093200 | 307126140 | 11920 | 11940 | 11940 | 11920 | 600 |
| 562 | 20250305 | 093100 | 299973140 | 11930 | 11920 | 11930 | 11920 | 440 |
| 563 | 20250305 | 093000 | 294726340 | 11910 | 11900 | 11920 | 11900 | 959 |
| 564 | 20250305 | 092900 | 283303300 | 11900 | 11900 | 11900 | 11900 | 164 |
| 565 | 20250305 | 092800 | 281351700 | 11900 | 11880 | 11900 | 11880 | 151 |
| 566 | 20250305 | 092700 | 279556820 | 11880 | 11850 | 11880 | 11830 | 747 |
| 567 | 20250305 | 092600 | 270706840 | 11850 | 11850 | 11850 | 11850 | 35 |
| 568 | 20250305 | 092500 | 270292090 | 11850 | 11830 | 11850 | 11820 | 19 |
| 569 | 20250305 | 092400 | 270067310 | 11820 | 11820 | 11820 | 11820 | 209 |
| 570 | 20250305 | 092300 | 267596930 | 11830 | 11830 | 11850 | 11830 | 663 |
| 571 | 20250305 | 092200 | 259749390 | 11820 | 11830 | 11840 | 11820 | 425 |
| 572 | 20250305 | 092100 | 254722400 | 11830 | 11880 | 11890 | 11830 | 1408 |
| 573 | 20250305 | 092000 | 238013340 | 11880 | 11890 | 11890 | 11860 | 451 |
| 574 | 20250305 | 091900 | 232654730 | 11900 | 11850 | 11920 | 11850 | 118 |
| 575 | 20250305 | 091800 | 231250550 | 11860 | 11870 | 11870 | 11840 | 1530 |
| 576 | 20250305 | 091700 | 213119500 | 11890 | 11890 | 11890 | 11840 | 533 |
| 577 | 20250305 | 091600 | 206793640 | 11890 | 11910 | 11910 | 11870 | 958 |
| 578 | 20250305 | 091500 | 195409830 | 11900 | 11950 | 11950 | 11900 | 1779 |
| 579 | 20250305 | 091400 | 174226350 | 11930 | 11950 | 11950 | 11920 | 555 |
| 580 | 20250305 | 091300 | 167598360 | 11960 | 11980 | 11980 | 11960 | 1250 |
| 581 | 20250305 | 091200 | 152632830 | 11970 | 11970 | 11970 | 11960 | 493 |
| 582 | 20250305 | 091100 | 146734710 | 11970 | 11990 | 11990 | 11970 | 1217 |
| 583 | 20250305 | 091000 | 132156550 | 11990 | 12000 | 12020 | 11990 | 1443 |
| 584 | 20250305 | 090900 | 114852860 | 12000 | 11990 | 12080 | 11990 | 953 |
| 585 | 20250305 | 090800 | 103402150 | 12020 | 12030 | 12030 | 11990 | 228 |
| 586 | 20250305 | 090700 | 100662820 | 12030 | 12030 | 12030 | 11980 | 44 |
| 587 | 20250305 | 090600 | 100134350 | 12030 | 11990 | 12030 | 11980 | 186 |
| 588 | 20250305 | 090500 | 97905000 | 11990 | 11950 | 11990 | 11950 | 725 |
| 589 | 20250305 | 090400 | 89220380 | 11970 | 12110 | 12110 | 11970 | 3383 |
| 590 | 20250305 | 090300 | 48496920 | 12110 | 12110 | 12140 | 12110 | 371 |
| 591 | 20250305 | 090200 | 44003970 | 12140 | 12140 | 12150 | 12140 | 715 |
| 592 | 20250305 | 090100 | 35323770 | 12190 | 12110 | 12220 | 12110 | 614 |
| 593 | 20250305 | 090000 | 27847100 | 12110 | 11990 | 12160 | 11990 | 1816 |