30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250306 | 190400 | 1977150310 | 5650 | 5650 | 5650 | 5650 | 5973 |
| 3 | 20250306 | 190300 | 1977150310 | 5650 | 5650 | 5650 | 5650 | 0 |
| 4 | 20250306 | 190200 | 1977150310 | 5650 | 5650 | 5650 | 5650 | 0 |
| 5 | 20250306 | 190100 | 1977150310 | 5650 | 5650 | 5650 | 5650 | 0 |
| 6 | 20250306 | 190000 | 1977150310 | 5650 | 5650 | 5650 | 5650 | 0 |
| 7 | 20250306 | 185900 | 1977150310 | 5650 | 5650 | 5650 | 5650 | 0 |
| 8 | 20250306 | 185800 | 1977150310 | 5650 | 5650 | 5650 | 5650 | 0 |
| 9 | 20250306 | 185700 | 1977150310 | 5650 | 5650 | 5650 | 5650 | 0 |
| 10 | 20250306 | 185600 | 1977150310 | 5650 | 5650 | 5650 | 5650 | 0 |
| 11 | 20250306 | 185500 | 1977150310 | 5650 | 5650 | 5650 | 5650 | 0 |
| 12 | 20250306 | 185400 | 1977150310 | 5650 | 5650 | 5650 | 5650 | 0 |
| 13 | 20250306 | 185300 | 1977150310 | 5650 | 5650 | 5650 | 5650 | 0 |
| 14 | 20250306 | 185200 | 1977150310 | 5650 | 5650 | 5650 | 5650 | 0 |
| 15 | 20250306 | 185100 | 1977150310 | 5650 | 5650 | 5650 | 5650 | 0 |
| 16 | 20250306 | 185000 | 1977150310 | 5650 | 5650 | 5650 | 5650 | 0 |
| 17 | 20250306 | 184900 | 1977150310 | 5650 | 5650 | 5650 | 5650 | 0 |
| 18 | 20250306 | 184800 | 1977150310 | 5650 | 5650 | 5650 | 5650 | 0 |
| 19 | 20250306 | 184700 | 1977150310 | 5650 | 5650 | 5650 | 5650 | 0 |
| 20 | 20250306 | 184600 | 1977150310 | 5650 | 5650 | 5650 | 5650 | 0 |
| 21 | 20250306 | 184500 | 1977150310 | 5650 | 5650 | 5650 | 5650 | 0 |
| 22 | 20250306 | 184400 | 1977150310 | 5650 | 5650 | 5650 | 5650 | 0 |
| 23 | 20250306 | 184300 | 1977150310 | 5650 | 5650 | 5650 | 5650 | 0 |
| 24 | 20250306 | 184200 | 1977150310 | 5650 | 5650 | 5650 | 5650 | 0 |
| 25 | 20250306 | 184100 | 1977150310 | 5650 | 5650 | 5650 | 5650 | 0 |
| 26 | 20250306 | 184000 | 1977150310 | 5650 | 5650 | 5650 | 5650 | 0 |
| 27 | 20250306 | 183900 | 1977150310 | 5650 | 5650 | 5650 | 5650 | 0 |
| 28 | 20250306 | 183800 | 1977150310 | 5650 | 5650 | 5650 | 5650 | 0 |
| 29 | 20250306 | 183700 | 1977150310 | 5650 | 5650 | 5650 | 5650 | 0 |
| 30 | 20250306 | 183600 | 1977150310 | 5650 | 5650 | 5650 | 5650 | 0 |
| 31 | 20250306 | 183500 | 1977150310 | 5650 | 5650 | 5650 | 5650 | 0 |
| 32 | 20250306 | 183400 | 1977150310 | 5650 | 5650 | 5650 | 5650 | 5973 |
| 33 | 20250306 | 183300 | 1977150310 | 5650 | 5650 | 5650 | 5650 | 0 |
| 34 | 20250306 | 183200 | 1977150310 | 5650 | 5650 | 5650 | 5650 | 0 |
| 35 | 20250306 | 183100 | 1977150310 | 5650 | 5650 | 5650 | 5650 | 0 |
| 36 | 20250306 | 183000 | 1977150310 | 5650 | 5650 | 5650 | 5650 | 0 |
| 37 | 20250306 | 182900 | 1977150310 | 5650 | 5650 | 5650 | 5650 | 0 |
| 38 | 20250306 | 182800 | 1977150310 | 5650 | 5650 | 5650 | 5650 | 0 |
| 39 | 20250306 | 182700 | 1977150310 | 5650 | 5650 | 5650 | 5650 | 0 |
| 40 | 20250306 | 182600 | 1977150310 | 5650 | 5650 | 5650 | 5650 | 0 |
| 41 | 20250306 | 182500 | 1977150310 | 5650 | 5650 | 5650 | 5650 | 0 |
| 42 | 20250306 | 182400 | 1977150310 | 5650 | 5650 | 5650 | 5650 | 0 |
| 43 | 20250306 | 182300 | 1977150310 | 5650 | 5650 | 5650 | 5650 | 0 |
| 44 | 20250306 | 182200 | 1977150310 | 5650 | 5650 | 5650 | 5650 | 0 |
| 45 | 20250306 | 182100 | 1977150310 | 5650 | 5650 | 5650 | 5650 | 0 |
| 46 | 20250306 | 182000 | 1977150310 | 5650 | 5650 | 5650 | 5650 | 0 |
| 47 | 20250306 | 181900 | 1977150310 | 5650 | 5650 | 5650 | 5650 | 0 |
| 48 | 20250306 | 181800 | 1977150310 | 5650 | 5650 | 5650 | 5650 | 0 |
| 49 | 20250306 | 181700 | 1977150310 | 5650 | 5650 | 5650 | 5650 | 0 |
| 50 | 20250306 | 181600 | 1977150310 | 5650 | 5650 | 5650 | 5650 | 0 |
| 51 | 20250306 | 181500 | 1977150310 | 5650 | 5650 | 5650 | 5650 | 0 |
| 52 | 20250306 | 181400 | 1977150310 | 5650 | 5650 | 5650 | 5650 | 0 |
| 53 | 20250306 | 181300 | 1977150310 | 5650 | 5650 | 5650 | 5650 | 0 |
| 54 | 20250306 | 181200 | 1977150310 | 5650 | 5650 | 5650 | 5650 | 0 |
| 55 | 20250306 | 181100 | 1977150310 | 5650 | 5650 | 5650 | 5650 | 0 |
| 56 | 20250306 | 181000 | 1977150310 | 5650 | 5650 | 5650 | 5650 | 0 |
| 57 | 20250306 | 180900 | 1977150310 | 5650 | 5650 | 5650 | 5650 | 0 |
| 58 | 20250306 | 180800 | 1977150310 | 5650 | 5650 | 5650 | 5650 | 0 |
| 59 | 20250306 | 180700 | 1977150310 | 5650 | 5650 | 5650 | 5650 | 0 |
| 60 | 20250306 | 180600 | 1977150310 | 5650 | 5650 | 5650 | 5650 | 0 |
| 61 | 20250306 | 180500 | 1977150310 | 5650 | 5650 | 5650 | 5650 | 0 |
| 62 | 20250306 | 180400 | 1977150310 | 5650 | 5650 | 5650 | 5650 | 5973 |
| 63 | 20250306 | 180300 | 1977150310 | 5650 | 5650 | 5650 | 5650 | 0 |
| 64 | 20250306 | 180200 | 1977150310 | 5650 | 5650 | 5650 | 5650 | 0 |
| 65 | 20250306 | 180100 | 1977150310 | 5650 | 5650 | 5650 | 5650 | 0 |
| 66 | 20250306 | 180000 | 1977150310 | 5650 | 5650 | 5650 | 5650 | 0 |
| 67 | 20250306 | 175900 | 1977150310 | 5650 | 5650 | 5650 | 5650 | 0 |
| 68 | 20250306 | 175800 | 1977150310 | 5650 | 5650 | 5650 | 5650 | 0 |
| 69 | 20250306 | 175700 | 1977150310 | 5650 | 5650 | 5650 | 5650 | 0 |
| 70 | 20250306 | 175600 | 1977150310 | 5650 | 5650 | 5650 | 5650 | 0 |
| 71 | 20250306 | 175500 | 1977150310 | 5650 | 5650 | 5650 | 5650 | 0 |
| 72 | 20250306 | 175400 | 1977150310 | 5650 | 5650 | 5650 | 5650 | 0 |
| 73 | 20250306 | 175300 | 1977150310 | 5650 | 5650 | 5650 | 5650 | 0 |
| 74 | 20250306 | 175200 | 1977150310 | 5650 | 5650 | 5650 | 5650 | 0 |
| 75 | 20250306 | 175100 | 1977150310 | 5650 | 5650 | 5650 | 5650 | 0 |
| 76 | 20250306 | 175000 | 1977150310 | 5650 | 5650 | 5650 | 5650 | 0 |
| 77 | 20250306 | 174900 | 1977150310 | 5650 | 5650 | 5650 | 5650 | 0 |
| 78 | 20250306 | 174800 | 1977150310 | 5650 | 5650 | 5650 | 5650 | 0 |
| 79 | 20250306 | 174700 | 1977150310 | 5650 | 5650 | 5650 | 5650 | 0 |
| 80 | 20250306 | 174600 | 1977150310 | 5650 | 5650 | 5650 | 5650 | 0 |
| 81 | 20250306 | 174500 | 1977150310 | 5650 | 5650 | 5650 | 5650 | 0 |
| 82 | 20250306 | 174400 | 1977150310 | 5650 | 5650 | 5650 | 5650 | 0 |
| 83 | 20250306 | 174300 | 1977150310 | 5650 | 5650 | 5650 | 5650 | 0 |
| 84 | 20250306 | 174200 | 1977150310 | 5650 | 5650 | 5650 | 5650 | 0 |
| 85 | 20250306 | 174100 | 1977150310 | 5650 | 5650 | 5650 | 5650 | 0 |
| 86 | 20250306 | 174000 | 1977150310 | 5650 | 5650 | 5650 | 5650 | 0 |
| 87 | 20250306 | 173900 | 1977150310 | 5650 | 5650 | 5650 | 5650 | 0 |
| 88 | 20250306 | 173800 | 1977150310 | 5650 | 5650 | 5650 | 5650 | 0 |
| 89 | 20250306 | 173700 | 1977150310 | 5650 | 5650 | 5650 | 5650 | 0 |
| 90 | 20250306 | 173600 | 1977150310 | 5650 | 5650 | 5650 | 5650 | 0 |
| 91 | 20250306 | 173500 | 1977150310 | 5650 | 5650 | 5650 | 5650 | 0 |
| 92 | 20250306 | 173400 | 1977150310 | 5650 | 5650 | 5650 | 5650 | 5973 |
| 93 | 20250306 | 173300 | 1977150310 | 5650 | 5650 | 5650 | 5650 | 0 |
| 94 | 20250306 | 173200 | 1977150310 | 5650 | 5650 | 5650 | 5650 | 0 |
| 95 | 20250306 | 173100 | 1977150310 | 5650 | 5650 | 5650 | 5650 | 0 |
| 96 | 20250306 | 173000 | 1977150310 | 5650 | 5650 | 5650 | 5650 | 0 |
| 97 | 20250306 | 172900 | 1977150310 | 5650 | 5650 | 5650 | 5650 | 0 |
| 98 | 20250306 | 172800 | 1977150310 | 5650 | 5650 | 5650 | 5650 | 0 |
| 99 | 20250306 | 172700 | 1977150310 | 5650 | 5650 | 5650 | 5650 | 0 |
| 100 | 20250306 | 172600 | 1977150310 | 5650 | 5650 | 5650 | 5650 | 0 |
| 101 | 20250306 | 172500 | 1977150310 | 5650 | 5650 | 5650 | 5650 | 0 |
| 102 | 20250306 | 172400 | 1977150310 | 5650 | 5650 | 5650 | 5650 | 0 |
| 103 | 20250306 | 172300 | 1977150310 | 5650 | 5650 | 5650 | 5650 | 0 |
| 104 | 20250306 | 172200 | 1977150310 | 5650 | 5650 | 5650 | 5650 | 0 |
| 105 | 20250306 | 172100 | 1977150310 | 5650 | 5650 | 5650 | 5650 | 0 |
| 106 | 20250306 | 172000 | 1977150310 | 5650 | 5650 | 5650 | 5650 | 0 |
| 107 | 20250306 | 171900 | 1977150310 | 5650 | 5650 | 5650 | 5650 | 0 |
| 108 | 20250306 | 171800 | 1977150310 | 5650 | 5650 | 5650 | 5650 | 0 |
| 109 | 20250306 | 171700 | 1977150310 | 5650 | 5650 | 5650 | 5650 | 0 |
| 110 | 20250306 | 171600 | 1977150310 | 5650 | 5650 | 5650 | 5650 | 0 |
| 111 | 20250306 | 171500 | 1977150310 | 5650 | 5650 | 5650 | 5650 | 0 |
| 112 | 20250306 | 171400 | 1977150310 | 5650 | 5650 | 5650 | 5650 | 0 |
| 113 | 20250306 | 171300 | 1977150310 | 5650 | 5650 | 5650 | 5650 | 0 |
| 114 | 20250306 | 171200 | 1977150310 | 5650 | 5650 | 5650 | 5650 | 0 |
| 115 | 20250306 | 171100 | 1977150310 | 5650 | 5650 | 5650 | 5650 | 0 |
| 116 | 20250306 | 171000 | 1977150310 | 5650 | 5650 | 5650 | 5650 | 0 |
| 117 | 20250306 | 170900 | 1977150310 | 5650 | 5650 | 5650 | 5650 | 0 |
| 118 | 20250306 | 170800 | 1977150310 | 5650 | 5650 | 5650 | 5650 | 0 |
| 119 | 20250306 | 170700 | 1977150310 | 5650 | 5650 | 5650 | 5650 | 0 |
| 120 | 20250306 | 170600 | 1977150310 | 5650 | 5650 | 5650 | 5650 | 0 |
| 121 | 20250306 | 170500 | 1977150310 | 5650 | 5650 | 5650 | 5650 | 0 |
| 122 | 20250306 | 170400 | 1977150310 | 5650 | 5650 | 5650 | 5650 | 5973 |
| 123 | 20250306 | 170300 | 1977150310 | 5650 | 5650 | 5650 | 5650 | 0 |
| 124 | 20250306 | 170200 | 1977150310 | 5650 | 5650 | 5650 | 5650 | 0 |
| 125 | 20250306 | 170100 | 1977150310 | 5650 | 5650 | 5650 | 5650 | 0 |
| 126 | 20250306 | 170000 | 1977150310 | 5650 | 5650 | 5650 | 5650 | 0 |
| 127 | 20250306 | 165900 | 1977150310 | 5650 | 5650 | 5650 | 5650 | 0 |
| 128 | 20250306 | 165800 | 1977150310 | 5650 | 5650 | 5650 | 5650 | 0 |
| 129 | 20250306 | 165700 | 1977150310 | 5650 | 5650 | 5650 | 5650 | 0 |
| 130 | 20250306 | 165600 | 1977150310 | 5650 | 5650 | 5650 | 5650 | 0 |
| 131 | 20250306 | 165500 | 1977150310 | 5650 | 5650 | 5650 | 5650 | 0 |
| 132 | 20250306 | 165400 | 1977150310 | 5650 | 5650 | 5650 | 5650 | 0 |
| 133 | 20250306 | 165300 | 1977150310 | 5650 | 5650 | 5650 | 5650 | 0 |
| 134 | 20250306 | 165200 | 1977150310 | 5650 | 5650 | 5650 | 5650 | 0 |
| 135 | 20250306 | 165100 | 1977150310 | 5650 | 5650 | 5650 | 5650 | 0 |
| 136 | 20250306 | 165000 | 1977150310 | 5650 | 5650 | 5650 | 5650 | 0 |
| 137 | 20250306 | 164900 | 1977150310 | 5650 | 5650 | 5650 | 5650 | 0 |
| 138 | 20250306 | 164800 | 1977150310 | 5650 | 5650 | 5650 | 5650 | 0 |
| 139 | 20250306 | 164700 | 1977150310 | 5650 | 5650 | 5650 | 5650 | 0 |
| 140 | 20250306 | 164600 | 1977150310 | 5650 | 5650 | 5650 | 5650 | 0 |
| 141 | 20250306 | 164500 | 1977150310 | 5650 | 5650 | 5650 | 5650 | 0 |
| 142 | 20250306 | 164400 | 1977150310 | 5650 | 5650 | 5650 | 5650 | 0 |
| 143 | 20250306 | 164300 | 1977150310 | 5650 | 5650 | 5650 | 5650 | 0 |
| 144 | 20250306 | 164200 | 1977150310 | 5650 | 5650 | 5650 | 5650 | 0 |
| 145 | 20250306 | 164100 | 1977150310 | 5650 | 5650 | 5650 | 5650 | 0 |
| 146 | 20250306 | 164000 | 1977150310 | 5650 | 5650 | 5650 | 5650 | 0 |
| 147 | 20250306 | 163900 | 1977150310 | 5650 | 5650 | 5650 | 5650 | 0 |
| 148 | 20250306 | 163800 | 1977150310 | 5650 | 5650 | 5650 | 5650 | 0 |
| 149 | 20250306 | 163700 | 1977150310 | 5650 | 5650 | 5650 | 5650 | 0 |
| 150 | 20250306 | 163600 | 1977150310 | 5650 | 5650 | 5650 | 5650 | 0 |
| 151 | 20250306 | 163500 | 1977150310 | 5650 | 5650 | 5650 | 5650 | 0 |
| 152 | 20250306 | 163400 | 1977150310 | 5650 | 5650 | 5650 | 5650 | 5973 |
| 153 | 20250306 | 163300 | 1977150310 | 5650 | 5650 | 5650 | 5650 | 0 |
| 154 | 20250306 | 163200 | 1977150310 | 5650 | 5650 | 5650 | 5650 | 0 |
| 155 | 20250306 | 163100 | 1977150310 | 5650 | 5650 | 5650 | 5650 | 0 |
| 156 | 20250306 | 163000 | 1977150310 | 5650 | 5650 | 5650 | 5650 | 0 |
| 157 | 20250306 | 162900 | 1977150310 | 5650 | 5650 | 5650 | 5650 | 0 |
| 158 | 20250306 | 162800 | 1977150310 | 5650 | 5650 | 5650 | 5650 | 0 |
| 159 | 20250306 | 162700 | 1977150310 | 5650 | 5650 | 5650 | 5650 | 0 |
| 160 | 20250306 | 162600 | 1977150310 | 5650 | 5650 | 5650 | 5650 | 0 |
| 161 | 20250306 | 162500 | 1977150310 | 5650 | 5650 | 5650 | 5650 | 0 |
| 162 | 20250306 | 162400 | 1977150310 | 5650 | 5650 | 5650 | 5650 | 0 |
| 163 | 20250306 | 162300 | 1977150310 | 5650 | 5650 | 5650 | 5650 | 0 |
| 164 | 20250306 | 162200 | 1977150310 | 5650 | 5650 | 5650 | 5650 | 0 |
| 165 | 20250306 | 162100 | 1977150310 | 5650 | 5650 | 5650 | 5650 | 0 |
| 166 | 20250306 | 162000 | 1977150310 | 5650 | 5650 | 5650 | 5650 | 0 |
| 167 | 20250306 | 161900 | 1977150310 | 5650 | 5650 | 5650 | 5650 | 0 |
| 168 | 20250306 | 161800 | 1977150310 | 5650 | 5650 | 5650 | 5650 | 0 |
| 169 | 20250306 | 161700 | 1977150310 | 5650 | 5650 | 5650 | 5650 | 0 |
| 170 | 20250306 | 161600 | 1977150310 | 5650 | 5650 | 5650 | 5650 | 0 |
| 171 | 20250306 | 161500 | 1977150310 | 5650 | 5650 | 5650 | 5650 | 0 |
| 172 | 20250306 | 161400 | 1977150310 | 5650 | 5650 | 5650 | 5650 | 0 |
| 173 | 20250306 | 161300 | 1977150310 | 5650 | 5650 | 5650 | 5650 | 0 |
| 174 | 20250306 | 161200 | 1977150310 | 5650 | 5650 | 5650 | 5650 | 0 |
| 175 | 20250306 | 161100 | 1977150310 | 5650 | 5650 | 5650 | 5650 | 0 |
| 176 | 20250306 | 161000 | 1977150310 | 5650 | 5650 | 5650 | 5650 | 0 |
| 177 | 20250306 | 160900 | 1977150310 | 5650 | 5650 | 5650 | 5650 | 0 |
| 178 | 20250306 | 160800 | 1977150310 | 5650 | 5650 | 5650 | 5650 | 0 |
| 179 | 20250306 | 160700 | 1977150310 | 5650 | 5650 | 5650 | 5650 | 0 |
| 180 | 20250306 | 160600 | 1977150310 | 5650 | 5650 | 5650 | 5650 | 0 |
| 181 | 20250306 | 160500 | 1977150310 | 5650 | 5650 | 5650 | 5650 | 0 |
| 182 | 20250306 | 160400 | 1977150310 | 5650 | 5650 | 5650 | 5650 | 5973 |
| 183 | 20250306 | 160300 | 1977150310 | 5650 | 5650 | 5650 | 5650 | 0 |
| 184 | 20250306 | 160200 | 1977150310 | 5650 | 5650 | 5650 | 5650 | 0 |
| 185 | 20250306 | 160100 | 1977150310 | 5650 | 5650 | 5650 | 5650 | 0 |
| 186 | 20250306 | 160000 | 1977150310 | 5650 | 5650 | 5650 | 5650 | 0 |
| 187 | 20250306 | 155900 | 1977150310 | 5650 | 5650 | 5650 | 5650 | 0 |
| 188 | 20250306 | 155800 | 1977150310 | 5650 | 5650 | 5650 | 5650 | 0 |
| 189 | 20250306 | 155700 | 1977150310 | 5650 | 5650 | 5650 | 5650 | 0 |
| 190 | 20250306 | 155600 | 1977150310 | 5650 | 5650 | 5650 | 5650 | 0 |
| 191 | 20250306 | 155500 | 1977150310 | 5650 | 5650 | 5650 | 5650 | 0 |
| 192 | 20250306 | 155400 | 1977150310 | 5650 | 5650 | 5650 | 5650 | 0 |
| 193 | 20250306 | 155300 | 1977150310 | 5650 | 5650 | 5650 | 5650 | 0 |
| 194 | 20250306 | 155200 | 1977150310 | 5650 | 5650 | 5650 | 5650 | 0 |
| 195 | 20250306 | 155100 | 1977150310 | 5650 | 5650 | 5650 | 5650 | 0 |
| 196 | 20250306 | 155000 | 1977150310 | 5650 | 5650 | 5650 | 5650 | 0 |
| 197 | 20250306 | 154900 | 1977150310 | 5650 | 5650 | 5650 | 5650 | 0 |
| 198 | 20250306 | 154800 | 1977150310 | 5650 | 5650 | 5650 | 5650 | 0 |
| 199 | 20250306 | 154700 | 1977150310 | 5650 | 5650 | 5650 | 5650 | 0 |
| 200 | 20250306 | 154600 | 1977150310 | 5650 | 5650 | 5650 | 5650 | 0 |
| 201 | 20250306 | 154500 | 1977150310 | 5650 | 5650 | 5650 | 5650 | 0 |
| 202 | 20250306 | 154400 | 1977150310 | 5650 | 5650 | 5650 | 5650 | 0 |
| 203 | 20250306 | 154300 | 1977150310 | 5650 | 5650 | 5650 | 5650 | 0 |
| 204 | 20250306 | 154200 | 1977150310 | 5650 | 5650 | 5650 | 5650 | 0 |
| 205 | 20250306 | 154100 | 1977150310 | 5650 | 5650 | 5650 | 5650 | 0 |
| 206 | 20250306 | 154000 | 1977150310 | 5650 | 5650 | 5650 | 5650 | 0 |
| 207 | 20250306 | 153900 | 1977150310 | 5650 | 5650 | 5650 | 5650 | 0 |
| 208 | 20250306 | 153800 | 1977150310 | 5650 | 5650 | 5650 | 5650 | 0 |
| 209 | 20250306 | 153700 | 1977150310 | 5650 | 5650 | 5650 | 5650 | 0 |
| 210 | 20250306 | 153600 | 1977150310 | 5650 | 5650 | 5650 | 5650 | 0 |
| 211 | 20250306 | 153500 | 1977150310 | 5650 | 5650 | 5650 | 5650 | 0 |
| 212 | 20250306 | 153400 | 1977150310 | 5650 | 5650 | 5650 | 5650 | 5973 |
| 213 | 20250306 | 153300 | 1977150310 | 5650 | 5650 | 5650 | 5650 | 0 |
| 214 | 20250306 | 153200 | 1977150310 | 5650 | 5650 | 5650 | 5650 | 0 |
| 215 | 20250306 | 153100 | 1977150310 | 5650 | 5650 | 5650 | 5650 | 0 |
| 216 | 20250306 | 153000 | 1977150310 | 5650 | 5650 | 5650 | 5650 | 5973 |
| 217 | 20250306 | 152900 | 1943402860 | 5660 | 5660 | 5660 | 5660 | 0 |
| 218 | 20250306 | 152800 | 1943402860 | 5660 | 5660 | 5660 | 5660 | 0 |
| 219 | 20250306 | 152700 | 1943402860 | 5660 | 5660 | 5660 | 5660 | 0 |
| 220 | 20250306 | 152600 | 1943402860 | 5660 | 5660 | 5660 | 5660 | 0 |
| 221 | 20250306 | 152500 | 1943402860 | 5660 | 5660 | 5660 | 5660 | 0 |
| 222 | 20250306 | 152400 | 1943402860 | 5660 | 5660 | 5660 | 5660 | 0 |
| 223 | 20250306 | 152300 | 1943402860 | 5660 | 5660 | 5660 | 5660 | 0 |
| 224 | 20250306 | 152200 | 1943402860 | 5660 | 5660 | 5660 | 5660 | 0 |
| 225 | 20250306 | 152100 | 1943402860 | 5660 | 5660 | 5660 | 5660 | 0 |
| 226 | 20250306 | 152000 | 1943402860 | 5660 | 5660 | 5660 | 5660 | 0 |
| 227 | 20250306 | 151900 | 1943402860 | 5660 | 5670 | 5670 | 5660 | 210 |
| 228 | 20250306 | 151800 | 1942212610 | 5660 | 5650 | 5660 | 5650 | 1098 |
| 229 | 20250306 | 151700 | 1936002930 | 5660 | 5650 | 5670 | 5650 | 241 |
| 230 | 20250306 | 151600 | 1934640760 | 5660 | 5660 | 5660 | 5660 | 910 |
| 231 | 20250306 | 151500 | 1929490160 | 5660 | 5660 | 5660 | 5660 | 55 |
| 232 | 20250306 | 151400 | 1929178860 | 5660 | 5660 | 5665 | 5650 | 1071 |
| 233 | 20250306 | 151300 | 1923118950 | 5660 | 5660 | 5660 | 5650 | 1090 |
| 234 | 20250306 | 151200 | 1916949740 | 5670 | 5650 | 5670 | 5650 | 385 |
| 235 | 20250306 | 151100 | 1914769840 | 5650 | 5630 | 5650 | 5630 | 3729 |
| 236 | 20250306 | 151000 | 1893748260 | 5640 | 5630 | 5640 | 5630 | 1061 |
| 237 | 20250306 | 150900 | 1887772210 | 5630 | 5620 | 5640 | 5610 | 702 |
| 238 | 20250306 | 150800 | 1883831940 | 5620 | 5620 | 5630 | 5610 | 1935 |
| 239 | 20250306 | 150700 | 1872954550 | 5620 | 5630 | 5630 | 5620 | 2394 |
| 240 | 20250306 | 150600 | 1859488330 | 5630 | 5630 | 5640 | 5630 | 1226 |
| 241 | 20250306 | 150500 | 1852585930 | 5630 | 5630 | 5630 | 5630 | 126 |
| 242 | 20250306 | 150400 | 1851876550 | 5630 | 5630 | 5630 | 5620 | 35 |
| 243 | 20250306 | 150300 | 1851679510 | 5630 | 5630 | 5640 | 5630 | 1260 |
| 244 | 20250306 | 150200 | 1844585620 | 5620 | 5650 | 5650 | 5620 | 5761 |
| 245 | 20250306 | 150100 | 1812150150 | 5650 | 5640 | 5650 | 5640 | 621 |
| 246 | 20250306 | 150000 | 1808642690 | 5640 | 5650 | 5650 | 5640 | 2684 |
| 247 | 20250306 | 145900 | 1793490970 | 5650 | 5650 | 5650 | 5650 | 943 |
| 248 | 20250306 | 145800 | 1788163020 | 5650 | 5645 | 5650 | 5645 | 2 |
| 249 | 20250306 | 145700 | 1788151725 | 5640 | 5640 | 5640 | 5630 | 698 |
| 250 | 20250306 | 145600 | 1784215435 | 5640 | 5640 | 5650 | 5640 | 1972 |
| 251 | 20250306 | 145500 | 1773093345 | 5630 | 5630 | 5630 | 5630 | 9 |
| 252 | 20250306 | 145400 | 1773042675 | 5630 | 5640 | 5640 | 5630 | 34 |
| 253 | 20250306 | 145300 | 1772850955 | 5640 | 5640 | 5640 | 5640 | 485 |
| 254 | 20250306 | 145200 | 1770115555 | 5640 | 5650 | 5650 | 5640 | 101 |
| 255 | 20250306 | 145100 | 1769545445 | 5650 | 5630 | 5650 | 5630 | 289 |
| 256 | 20250306 | 145000 | 1767914615 | 5630 | 5640 | 5640 | 5630 | 2400 |
| 257 | 20250306 | 144900 | 1754380615 | 5640 | 5640 | 5640 | 5640 | 871 |
| 258 | 20250306 | 144800 | 1749468175 | 5640 | 5660 | 5660 | 5640 | 2150 |
| 259 | 20250306 | 144700 | 1737313445 | 5660 | 5660 | 5670 | 5660 | 2718 |
| 260 | 20250306 | 144600 | 1721927565 | 5660 | 5640 | 5660 | 5640 | 5829 |
| 261 | 20250306 | 144500 | 1689033365 | 5640 | 5670 | 5670 | 5630 | 25438 |
| 262 | 20250306 | 144400 | 1545463045 | 5670 | 5670 | 5670 | 5670 | 1640 |
| 263 | 20250306 | 144300 | 1536164245 | 5680 | 5680 | 5680 | 5660 | 1523 |
| 264 | 20250306 | 144200 | 1527536885 | 5690 | 5670 | 5700 | 5670 | 688 |
| 265 | 20250306 | 144100 | 1523631695 | 5670 | 5670 | 5670 | 5670 | 627 |
| 266 | 20250306 | 144000 | 1520076605 | 5670 | 5670 | 5670 | 5670 | 268 |
| 267 | 20250306 | 143900 | 1518557045 | 5680 | 5670 | 5680 | 5670 | 8 |
| 268 | 20250306 | 143800 | 1518511675 | 5680 | 5680 | 5680 | 5680 | 18 |
| 269 | 20250306 | 143700 | 1518409435 | 5700 | 5690 | 5700 | 5670 | 1859 |
| 270 | 20250306 | 143600 | 1507850615 | 5700 | 5700 | 5700 | 5690 | 88 |
| 271 | 20250306 | 143500 | 1507349025 | 5700 | 5700 | 5700 | 5690 | 738 |
| 272 | 20250306 | 143400 | 1503144445 | 5700 | 5690 | 5700 | 5690 | 66 |
| 273 | 20250306 | 143300 | 1502768575 | 5690 | 5680 | 5690 | 5680 | 101 |
| 274 | 20250306 | 143200 | 1502193895 | 5690 | 5690 | 5690 | 5690 | 400 |
| 275 | 20250306 | 143100 | 1499917895 | 5690 | 5690 | 5690 | 5690 | 550 |
| 276 | 20250306 | 143000 | 1496788395 | 5690 | 5690 | 5690 | 5690 | 79 |
| 277 | 20250306 | 142900 | 1496338885 | 5690 | 5700 | 5700 | 5690 | 60 |
| 278 | 20250306 | 142800 | 1495996950 | 5680 | 5680 | 5680 | 5680 | 0 |
| 279 | 20250306 | 142700 | 1495996950 | 5680 | 5680 | 5680 | 5680 | 604 |
| 280 | 20250306 | 142600 | 1492566230 | 5680 | 5700 | 5700 | 5680 | 590 |
| 281 | 20250306 | 142500 | 1489209030 | 5700 | 5700 | 5700 | 5700 | 0 |
| 282 | 20250306 | 142400 | 1489209030 | 5700 | 5700 | 5700 | 5700 | 1 |
| 283 | 20250306 | 142300 | 1489203330 | 5700 | 5700 | 5710 | 5700 | 203 |
| 284 | 20250306 | 142200 | 1488045560 | 5670 | 5680 | 5680 | 5670 | 600 |
| 285 | 20250306 | 142100 | 1484638750 | 5700 | 5690 | 5700 | 5690 | 2 |
| 286 | 20250306 | 142000 | 1484627360 | 5680 | 5700 | 5700 | 5670 | 26 |
| 287 | 20250306 | 141900 | 1484479770 | 5690 | 5690 | 5700 | 5690 | 211 |
| 288 | 20250306 | 141800 | 1483279170 | 5690 | 5680 | 5690 | 5680 | 211 |
| 289 | 20250306 | 141700 | 1482080680 | 5680 | 5650 | 5680 | 5650 | 622 |
| 290 | 20250306 | 141600 | 1478557180 | 5670 | 5670 | 5670 | 5650 | 11 |
| 291 | 20250306 | 141500 | 1478494950 | 5670 | 5640 | 5670 | 5640 | 660 |
| 292 | 20250306 | 141400 | 1474763550 | 5640 | 5665 | 5665 | 5640 | 10597 |
| 293 | 20250306 | 141300 | 1414924410 | 5670 | 5680 | 5690 | 5650 | 10531 |
| 294 | 20250306 | 141200 | 1355314460 | 5690 | 5680 | 5690 | 5680 | 652 |
| 295 | 20250306 | 141100 | 1351609290 | 5680 | 5690 | 5700 | 5680 | 3650 |
| 296 | 20250306 | 141000 | 1330846720 | 5700 | 5730 | 5740 | 5700 | 7231 |
| 297 | 20250306 | 140900 | 1289626430 | 5700 | 5700 | 5700 | 5700 | 440 |
| 298 | 20250306 | 140800 | 1287118430 | 5730 | 5720 | 5730 | 5700 | 4470 |
| 299 | 20250306 | 140700 | 1261591440 | 5720 | 5720 | 5740 | 5720 | 122 |
| 300 | 20250306 | 140600 | 1260893560 | 5730 | 5720 | 5735 | 5720 | 9037 |
| 301 | 20250306 | 140500 | 1209196160 | 5730 | 5720 | 5730 | 5720 | 1463 |
| 302 | 20250306 | 140400 | 1200827300 | 5730 | 5730 | 5730 | 5730 | 3939 |
| 303 | 20250306 | 140300 | 1178256830 | 5730 | 5750 | 5750 | 5730 | 194 |
| 304 | 20250306 | 140200 | 1177145110 | 5730 | 5730 | 5730 | 5730 | 0 |
| 305 | 20250306 | 140100 | 1177145110 | 5730 | 5730 | 5730 | 5730 | 14 |
| 306 | 20250306 | 140000 | 1177064890 | 5740 | 5740 | 5740 | 5740 | 220 |
| 307 | 20250306 | 135900 | 1175802090 | 5750 | 5740 | 5750 | 5730 | 2530 |
| 308 | 20250306 | 135800 | 1161281580 | 5750 | 5750 | 5750 | 5750 | 0 |
| 309 | 20250306 | 135700 | 1161281580 | 5750 | 5740 | 5750 | 5740 | 201 |
| 310 | 20250306 | 135600 | 1160127830 | 5740 | 5740 | 5740 | 5740 | 40 |
| 311 | 20250306 | 135500 | 1159898230 | 5740 | 5740 | 5740 | 5740 | 15 |
| 312 | 20250306 | 135400 | 1159812130 | 5740 | 5750 | 5750 | 5740 | 163 |
| 313 | 20250306 | 135300 | 1158876380 | 5740 | 5740 | 5740 | 5740 | 50 |
| 314 | 20250306 | 135200 | 1158589380 | 5740 | 5740 | 5740 | 5740 | 1000 |
| 315 | 20250306 | 135100 | 1152849380 | 5740 | 5740 | 5740 | 5740 | 0 |
| 316 | 20250306 | 135000 | 1152849380 | 5740 | 5750 | 5750 | 5740 | 1500 |
| 317 | 20250306 | 134900 | 1144228690 | 5760 | 5760 | 5760 | 5760 | 1 |
| 318 | 20250306 | 134800 | 1144222930 | 5760 | 5750 | 5760 | 5750 | 210 |
| 319 | 20250306 | 134700 | 1143015350 | 5750 | 5750 | 5750 | 5750 | 410 |
| 320 | 20250306 | 134600 | 1140657850 | 5750 | 5750 | 5750 | 5750 | 488 |
| 321 | 20250306 | 134500 | 1137851850 | 5760 | 5760 | 5760 | 5760 | 1270 |
| 322 | 20250306 | 134400 | 1130536650 | 5760 | 5760 | 5760 | 5760 | 8 |
| 323 | 20250306 | 134300 | 1130490570 | 5750 | 5750 | 5750 | 5750 | 0 |
| 324 | 20250306 | 134200 | 1130490570 | 5750 | 5750 | 5750 | 5750 | 79 |
| 325 | 20250306 | 134100 | 1130036320 | 5750 | 5750 | 5750 | 5750 | 1 |
| 326 | 20250306 | 134000 | 1130030570 | 5750 | 5760 | 5760 | 5750 | 1134 |
| 327 | 20250306 | 133900 | 1123498950 | 5760 | 5740 | 5760 | 5740 | 1434 |
| 328 | 20250306 | 133800 | 1115252510 | 5730 | 5740 | 5750 | 5730 | 176 |
| 329 | 20250306 | 133700 | 1114242590 | 5730 | 5740 | 5740 | 5730 | 1458 |
| 330 | 20250306 | 133600 | 1105883800 | 5750 | 5750 | 5750 | 5740 | 400 |
| 331 | 20250306 | 133500 | 1103586800 | 5750 | 5740 | 5750 | 5740 | 513 |
| 332 | 20250306 | 133400 | 1100641180 | 5740 | 5740 | 5740 | 5740 | 1 |
| 333 | 20250306 | 133300 | 1100635440 | 5740 | 5740 | 5740 | 5740 | 547 |
| 334 | 20250306 | 133200 | 1097495660 | 5740 | 5740 | 5740 | 5740 | 760 |
| 335 | 20250306 | 133100 | 1093133260 | 5740 | 5740 | 5740 | 5740 | 1 |
| 336 | 20250306 | 133000 | 1093127520 | 5730 | 5730 | 5730 | 5730 | 0 |
| 337 | 20250306 | 132900 | 1093127520 | 5730 | 5730 | 5750 | 5730 | 4079 |
| 338 | 20250306 | 132800 | 1069719960 | 5730 | 5730 | 5730 | 5730 | 1184 |
| 339 | 20250306 | 132700 | 1062935640 | 5740 | 5740 | 5740 | 5740 | 36 |
| 340 | 20250306 | 132600 | 1062729000 | 5730 | 5730 | 5730 | 5730 | 501 |
| 341 | 20250306 | 132500 | 1059858270 | 5720 | 5720 | 5720 | 5720 | 0 |
| 342 | 20250306 | 132400 | 1059858270 | 5720 | 5730 | 5730 | 5720 | 349 |
| 343 | 20250306 | 132300 | 1057859760 | 5740 | 5730 | 5740 | 5730 | 161 |
| 344 | 20250306 | 132200 | 1056937130 | 5740 | 5720 | 5740 | 5720 | 28 |
| 345 | 20250306 | 132100 | 1056776900 | 5720 | 5720 | 5740 | 5720 | 1710 |
| 346 | 20250306 | 132000 | 1046995680 | 5720 | 5720 | 5750 | 5720 | 289 |
| 347 | 20250306 | 131900 | 1045342280 | 5730 | 5730 | 5730 | 5720 | 6471 |
| 348 | 20250306 | 131800 | 1008263540 | 5730 | 5750 | 5750 | 5730 | 502 |
| 349 | 20250306 | 131700 | 1005387060 | 5740 | 5740 | 5740 | 5740 | 25 |
| 350 | 20250306 | 131600 | 1005243560 | 5750 | 5750 | 5750 | 5750 | 1 |
| 351 | 20250306 | 131500 | 1005237810 | 5730 | 5740 | 5740 | 5730 | 134 |
| 352 | 20250306 | 131400 | 1004469170 | 5740 | 5740 | 5740 | 5740 | 400 |
| 353 | 20250306 | 131300 | 1002173170 | 5740 | 5750 | 5750 | 5740 | 11 |
| 354 | 20250306 | 131200 | 1002110020 | 5740 | 5750 | 5750 | 5740 | 166 |
| 355 | 20250306 | 131100 | 1001156520 | 5750 | 5750 | 5750 | 5750 | 47 |
| 356 | 20250306 | 131000 | 1000886270 | 5740 | 5740 | 5740 | 5740 | 350 |
| 357 | 20250306 | 130900 | 998877270 | 5740 | 5740 | 5740 | 5740 | 100 |
| 358 | 20250306 | 130800 | 998303270 | 5750 | 5750 | 5750 | 5750 | 19 |
| 359 | 20250306 | 130700 | 998194020 | 5750 | 5750 | 5750 | 5750 | 0 |
| 360 | 20250306 | 130600 | 998194020 | 5750 | 5740 | 5750 | 5740 | 792 |
| 361 | 20250306 | 130500 | 993641020 | 5740 | 5740 | 5745 | 5740 | 2139 |
| 362 | 20250306 | 130400 | 981362660 | 5750 | 5740 | 5750 | 5740 | 731 |
| 363 | 20250306 | 130300 | 977166410 | 5740 | 5750 | 5750 | 5740 | 726 |
| 364 | 20250306 | 130200 | 972997610 | 5750 | 5750 | 5750 | 5750 | 43 |
| 365 | 20250306 | 130100 | 972750360 | 5750 | 5750 | 5750 | 5750 | 258 |
| 366 | 20250306 | 130000 | 971266860 | 5740 | 5740 | 5740 | 5740 | 39 |
| 367 | 20250306 | 125900 | 971043000 | 5760 | 5760 | 5760 | 5760 | 66 |
| 368 | 20250306 | 125800 | 970662840 | 5750 | 5760 | 5760 | 5750 | 3136 |
| 369 | 20250306 | 125700 | 952630480 | 5760 | 5760 | 5760 | 5760 | 5 |
| 370 | 20250306 | 125600 | 952601680 | 5760 | 5750 | 5760 | 5750 | 2468 |
| 371 | 20250306 | 125500 | 938410660 | 5740 | 5740 | 5740 | 5740 | 7 |
| 372 | 20250306 | 125400 | 938370480 | 5740 | 5740 | 5740 | 5740 | 0 |
| 373 | 20250306 | 125300 | 938370480 | 5740 | 5740 | 5740 | 5740 | 0 |
| 374 | 20250306 | 125200 | 938370480 | 5740 | 5740 | 5750 | 5740 | 538 |
| 375 | 20250306 | 125100 | 935281360 | 5740 | 5750 | 5750 | 5740 | 759 |
| 376 | 20250306 | 125000 | 930920110 | 5740 | 5750 | 5760 | 5740 | 29 |
| 377 | 20250306 | 124900 | 930753590 | 5750 | 5750 | 5750 | 5750 | 20 |
| 378 | 20250306 | 124800 | 930638590 | 5750 | 5750 | 5750 | 5750 | 1703 |
| 379 | 20250306 | 124700 | 920846340 | 5750 | 5760 | 5760 | 5750 | 86 |
| 380 | 20250306 | 124600 | 920351340 | 5760 | 5760 | 5760 | 5760 | 10 |
| 381 | 20250306 | 124500 | 920293740 | 5760 | 5760 | 5760 | 5760 | 319 |
| 382 | 20250306 | 124400 | 918456300 | 5760 | 5760 | 5760 | 5760 | 1 |
| 383 | 20250306 | 124300 | 918450540 | 5750 | 5760 | 5770 | 5750 | 236 |
| 384 | 20250306 | 124200 | 917092340 | 5760 | 5770 | 5770 | 5760 | 12 |
| 385 | 20250306 | 124100 | 917023120 | 5770 | 5760 | 5770 | 5760 | 179 |
| 386 | 20250306 | 124000 | 915991790 | 5750 | 5740 | 5750 | 5740 | 158 |
| 387 | 20250306 | 123900 | 915084790 | 5740 | 5760 | 5760 | 5740 | 90 |
| 388 | 20250306 | 123800 | 914567790 | 5760 | 5740 | 5760 | 5740 | 380 |
| 389 | 20250306 | 123700 | 912385590 | 5740 | 5740 | 5740 | 5740 | 1 |
| 390 | 20250306 | 123600 | 912379850 | 5730 | 5740 | 5740 | 5730 | 4328 |
| 391 | 20250306 | 123500 | 887551610 | 5760 | 5740 | 5760 | 5740 | 790 |
| 392 | 20250306 | 123400 | 883015020 | 5750 | 5740 | 5750 | 5740 | 208 |
| 393 | 20250306 | 123300 | 881820850 | 5740 | 5755 | 5755 | 5740 | 388 |
| 394 | 20250306 | 123200 | 879591440 | 5755 | 5750 | 5760 | 5750 | 13 |
| 395 | 20250306 | 123100 | 879516625 | 5750 | 5750 | 5750 | 5750 | 2556 |
| 396 | 20250306 | 123000 | 864819625 | 5770 | 5770 | 5770 | 5760 | 509 |
| 397 | 20250306 | 122900 | 861887695 | 5760 | 5770 | 5770 | 5750 | 169 |
| 398 | 20250306 | 122800 | 860913910 | 5770 | 5760 | 5770 | 5760 | 475 |
| 399 | 20250306 | 122700 | 858177830 | 5750 | 5760 | 5760 | 5750 | 357 |
| 400 | 20250306 | 122600 | 856124980 | 5750 | 5760 | 5770 | 5750 | 9616 |
| 401 | 20250306 | 122500 | 800749060 | 5760 | 5770 | 5780 | 5760 | 530 |
| 402 | 20250306 | 122400 | 797690060 | 5770 | 5800 | 5800 | 5760 | 30152 |
| 403 | 20250306 | 122300 | 623235270 | 5810 | 5810 | 5810 | 5810 | 431 |
| 404 | 20250306 | 122200 | 620731160 | 5810 | 5810 | 5810 | 5810 | 53 |
| 405 | 20250306 | 122100 | 620423230 | 5800 | 5810 | 5830 | 5800 | 387 |
| 406 | 20250306 | 122000 | 618176980 | 5830 | 5820 | 5830 | 5810 | 4102 |
| 407 | 20250306 | 121900 | 594338790 | 5810 | 5810 | 5810 | 5810 | 96 |
| 408 | 20250306 | 121800 | 593781030 | 5820 | 5820 | 5820 | 5820 | 9 |
| 409 | 20250306 | 121700 | 593728650 | 5810 | 5810 | 5810 | 5810 | 11 |
| 410 | 20250306 | 121600 | 593664740 | 5810 | 5810 | 5810 | 5810 | 2 |
| 411 | 20250306 | 121500 | 593653120 | 5810 | 5810 | 5810 | 5810 | 2 |
| 412 | 20250306 | 121400 | 593641500 | 5810 | 5810 | 5810 | 5810 | 2 |
| 413 | 20250306 | 121300 | 593629880 | 5810 | 5810 | 5810 | 5810 | 42 |
| 414 | 20250306 | 121200 | 593385860 | 5810 | 5810 | 5810 | 5810 | 0 |
| 415 | 20250306 | 121100 | 593385860 | 5810 | 5810 | 5810 | 5810 | 25 |
| 416 | 20250306 | 121000 | 593240610 | 5810 | 5810 | 5810 | 5810 | 773 |
| 417 | 20250306 | 120900 | 588749480 | 5810 | 5810 | 5810 | 5810 | 158 |
| 418 | 20250306 | 120800 | 587831500 | 5820 | 5830 | 5830 | 5820 | 103 |
| 419 | 20250306 | 120700 | 587232010 | 5820 | 5820 | 5820 | 5820 | 100 |
| 420 | 20250306 | 120600 | 586650010 | 5820 | 5820 | 5820 | 5820 | 500 |
| 421 | 20250306 | 120500 | 583740010 | 5820 | 5820 | 5820 | 5820 | 100 |
| 422 | 20250306 | 120400 | 583158010 | 5820 | 5820 | 5820 | 5820 | 1 |
| 423 | 20250306 | 120300 | 583152190 | 5810 | 5810 | 5810 | 5810 | 120 |
| 424 | 20250306 | 120200 | 582454990 | 5820 | 5820 | 5820 | 5820 | 0 |
| 425 | 20250306 | 120100 | 582454990 | 5820 | 5820 | 5820 | 5820 | 0 |
| 426 | 20250306 | 120000 | 582454990 | 5820 | 5820 | 5820 | 5820 | 501 |
| 427 | 20250306 | 115900 | 579539170 | 5810 | 5820 | 5820 | 5810 | 1090 |
| 428 | 20250306 | 115800 | 573204560 | 5820 | 5820 | 5820 | 5820 | 450 |
| 429 | 20250306 | 115700 | 570585560 | 5840 | 5840 | 5840 | 5840 | 0 |
| 430 | 20250306 | 115600 | 570585560 | 5840 | 5840 | 5840 | 5840 | 1 |
| 431 | 20250306 | 115500 | 570579720 | 5820 | 5840 | 5840 | 5820 | 67 |
| 432 | 20250306 | 115400 | 570189740 | 5840 | 5840 | 5840 | 5840 | 1 |
| 433 | 20250306 | 115300 | 570183900 | 5840 | 5840 | 5840 | 5840 | 3 |
| 434 | 20250306 | 115200 | 570166380 | 5840 | 5830 | 5840 | 5830 | 304 |
| 435 | 20250306 | 115100 | 568394020 | 5840 | 5840 | 5840 | 5840 | 0 |
| 436 | 20250306 | 115000 | 568394020 | 5840 | 5840 | 5840 | 5840 | 1 |
| 437 | 20250306 | 114900 | 568388180 | 5840 | 5840 | 5840 | 5840 | 0 |
| 438 | 20250306 | 114800 | 568388180 | 5840 | 5840 | 5840 | 5840 | 100 |
| 439 | 20250306 | 114700 | 567804180 | 5840 | 5840 | 5840 | 5840 | 0 |
| 440 | 20250306 | 114600 | 567804180 | 5840 | 5840 | 5840 | 5840 | 7 |
| 441 | 20250306 | 114500 | 567763300 | 5820 | 5820 | 5820 | 5820 | 10 |
| 442 | 20250306 | 114400 | 567705100 | 5850 | 5830 | 5850 | 5830 | 1662 |
| 443 | 20250306 | 114300 | 558009010 | 5830 | 5830 | 5830 | 5830 | 18 |
| 444 | 20250306 | 114200 | 557904070 | 5830 | 5830 | 5830 | 5830 | 6 |
| 445 | 20250306 | 114100 | 557869090 | 5850 | 5850 | 5850 | 5850 | 0 |
| 446 | 20250306 | 114000 | 557869090 | 5850 | 5850 | 5850 | 5850 | 0 |
| 447 | 20250306 | 113900 | 557869090 | 5850 | 5850 | 5850 | 5850 | 0 |
| 448 | 20250306 | 113800 | 557869090 | 5850 | 5850 | 5850 | 5850 | 0 |
| 449 | 20250306 | 113700 | 557869090 | 5850 | 5850 | 5850 | 5850 | 0 |
| 450 | 20250306 | 113600 | 557869090 | 5850 | 5850 | 5850 | 5850 | 25 |
| 451 | 20250306 | 113500 | 557722840 | 5850 | 5830 | 5850 | 5830 | 231 |
| 452 | 20250306 | 113400 | 556376090 | 5850 | 5850 | 5850 | 5850 | 20 |
| 453 | 20250306 | 113300 | 556259090 | 5850 | 5830 | 5850 | 5830 | 56 |
| 454 | 20250306 | 113200 | 555932590 | 5850 | 5850 | 5850 | 5850 | 515 |
| 455 | 20250306 | 113100 | 552919840 | 5850 | 5850 | 5850 | 5850 | 0 |
| 456 | 20250306 | 113000 | 552919840 | 5850 | 5850 | 5850 | 5850 | 6 |
| 457 | 20250306 | 112900 | 552884740 | 5850 | 5840 | 5850 | 5830 | 366 |
| 458 | 20250306 | 112800 | 550750710 | 5850 | 5840 | 5850 | 5840 | 361 |
| 459 | 20250306 | 112700 | 548638870 | 5860 | 5860 | 5860 | 5860 | 0 |
| 460 | 20250306 | 112600 | 548638870 | 5860 | 5860 | 5860 | 5860 | 10 |
| 461 | 20250306 | 112500 | 548580270 | 5860 | 5860 | 5860 | 5860 | 201 |
| 462 | 20250306 | 112400 | 547402410 | 5830 | 5860 | 5860 | 5830 | 256 |
| 463 | 20250306 | 112300 | 545902340 | 5860 | 5850 | 5860 | 5850 | 1002 |
| 464 | 20250306 | 112200 | 540040630 | 5850 | 5840 | 5850 | 5840 | 14 |
| 465 | 20250306 | 112100 | 539958850 | 5850 | 5850 | 5850 | 5850 | 0 |
| 466 | 20250306 | 112000 | 539958850 | 5850 | 5850 | 5850 | 5850 | 106 |
| 467 | 20250306 | 111900 | 539338750 | 5850 | 5830 | 5850 | 5820 | 970 |
| 468 | 20250306 | 111800 | 533689630 | 5830 | 5830 | 5830 | 5830 | 1 |
| 469 | 20250306 | 111700 | 533683800 | 5850 | 5850 | 5850 | 5850 | 0 |
| 470 | 20250306 | 111600 | 533683800 | 5850 | 5850 | 5850 | 5850 | 1 |
| 471 | 20250306 | 111500 | 533677950 | 5850 | 5850 | 5850 | 5850 | 1 |
| 472 | 20250306 | 111400 | 533672100 | 5820 | 5820 | 5820 | 5820 | 220 |
| 473 | 20250306 | 111300 | 532391700 | 5850 | 5850 | 5850 | 5850 | 0 |
| 474 | 20250306 | 111200 | 532391700 | 5850 | 5850 | 5850 | 5850 | 600 |
| 475 | 20250306 | 111100 | 528881700 | 5850 | 5850 | 5850 | 5850 | 17 |
| 476 | 20250306 | 111000 | 528782250 | 5850 | 5850 | 5850 | 5850 | 0 |
| 477 | 20250306 | 110900 | 528782250 | 5850 | 5840 | 5850 | 5840 | 1025 |
| 478 | 20250306 | 110800 | 522796160 | 5840 | 5830 | 5840 | 5830 | 286 |
| 479 | 20250306 | 110700 | 521125960 | 5840 | 5820 | 5840 | 5820 | 173 |
| 480 | 20250306 | 110600 | 520118660 | 5840 | 5840 | 5840 | 5840 | 0 |
| 481 | 20250306 | 110500 | 520118660 | 5840 | 5840 | 5840 | 5840 | 1 |
| 482 | 20250306 | 110400 | 520112820 | 5820 | 5830 | 5840 | 5820 | 710 |
| 483 | 20250306 | 110300 | 515974410 | 5820 | 5820 | 5820 | 5820 | 172 |
| 484 | 20250306 | 110200 | 514973370 | 5820 | 5820 | 5820 | 5820 | 0 |
| 485 | 20250306 | 110100 | 514973370 | 5820 | 5820 | 5820 | 5820 | 15 |
| 486 | 20250306 | 110000 | 514886070 | 5820 | 5820 | 5820 | 5820 | 0 |
| 487 | 20250306 | 105900 | 514886070 | 5820 | 5820 | 5820 | 5820 | 4 |
| 488 | 20250306 | 105800 | 514862790 | 5810 | 5810 | 5810 | 5810 | 60 |
| 489 | 20250306 | 105700 | 514514190 | 5810 | 5820 | 5820 | 5810 | 142 |
| 490 | 20250306 | 105600 | 513688830 | 5820 | 5820 | 5820 | 5820 | 1 |
| 491 | 20250306 | 105500 | 513683010 | 5820 | 5820 | 5820 | 5820 | 0 |
| 492 | 20250306 | 105400 | 513683010 | 5820 | 5820 | 5820 | 5820 | 20 |
| 493 | 20250306 | 105300 | 513566610 | 5820 | 5820 | 5820 | 5820 | 0 |
| 494 | 20250306 | 105200 | 513566610 | 5820 | 5810 | 5820 | 5810 | 13 |
| 495 | 20250306 | 105100 | 513491050 | 5810 | 5830 | 5830 | 5810 | 192 |
| 496 | 20250306 | 105000 | 512375490 | 5810 | 5810 | 5810 | 5810 | 0 |
| 497 | 20250306 | 104900 | 512375490 | 5810 | 5810 | 5810 | 5810 | 147 |
| 498 | 20250306 | 104800 | 511521420 | 5830 | 5830 | 5830 | 5830 | 0 |
| 499 | 20250306 | 104700 | 511521420 | 5830 | 5830 | 5830 | 5830 | 2 |
| 500 | 20250306 | 104600 | 511509760 | 5830 | 5810 | 5830 | 5810 | 34 |
| 501 | 20250306 | 104500 | 511311960 | 5810 | 5830 | 5830 | 5810 | 2060 |
| 502 | 20250306 | 104400 | 499338990 | 5830 | 5820 | 5830 | 5820 | 5 |
| 503 | 20250306 | 104300 | 499309850 | 5830 | 5830 | 5830 | 5830 | 10 |
| 504 | 20250306 | 104200 | 499251550 | 5830 | 5810 | 5830 | 5810 | 62 |
| 505 | 20250306 | 104100 | 498891310 | 5820 | 5820 | 5820 | 5820 | 0 |
| 506 | 20250306 | 104000 | 498891310 | 5820 | 5820 | 5820 | 5820 | 712 |
| 507 | 20250306 | 103900 | 494747470 | 5830 | 5830 | 5830 | 5820 | 35 |
| 508 | 20250306 | 103800 | 494543540 | 5820 | 5820 | 5820 | 5820 | 218 |
| 509 | 20250306 | 103700 | 493274780 | 5820 | 5820 | 5820 | 5820 | 350 |
| 510 | 20250306 | 103600 | 491237780 | 5820 | 5820 | 5820 | 5820 | 160 |
| 511 | 20250306 | 103500 | 490306580 | 5830 | 5830 | 5830 | 5830 | 153 |
| 512 | 20250306 | 103400 | 489414590 | 5820 | 5820 | 5820 | 5820 | 0 |
| 513 | 20250306 | 103300 | 489414590 | 5820 | 5820 | 5820 | 5820 | 83 |
| 514 | 20250306 | 103200 | 488931530 | 5830 | 5820 | 5830 | 5820 | 5 |
| 515 | 20250306 | 103100 | 488902410 | 5820 | 5820 | 5820 | 5820 | 947 |
| 516 | 20250306 | 103000 | 483390870 | 5820 | 5820 | 5820 | 5820 | 7 |
| 517 | 20250306 | 102900 | 483350130 | 5830 | 5830 | 5830 | 5820 | 43 |
| 518 | 20250306 | 102800 | 483099690 | 5830 | 5820 | 5830 | 5820 | 147 |
| 519 | 20250306 | 102700 | 482244030 | 5830 | 5830 | 5830 | 5830 | 0 |
| 520 | 20250306 | 102600 | 482244030 | 5830 | 5830 | 5830 | 5810 | 147 |
| 521 | 20250306 | 102500 | 481388180 | 5830 | 5830 | 5830 | 5810 | 599 |
| 522 | 20250306 | 102400 | 477900630 | 5830 | 5830 | 5830 | 5820 | 1407 |
| 523 | 20250306 | 102300 | 469698020 | 5830 | 5820 | 5830 | 5820 | 184 |
| 524 | 20250306 | 102200 | 468627060 | 5830 | 5830 | 5830 | 5830 | 5 |
| 525 | 20250306 | 102100 | 468597910 | 5820 | 5820 | 5820 | 5820 | 739 |
| 526 | 20250306 | 102000 | 464296930 | 5820 | 5820 | 5820 | 5820 | 571 |
| 527 | 20250306 | 101900 | 460973710 | 5810 | 5810 | 5810 | 5810 | 242 |
| 528 | 20250306 | 101800 | 459567690 | 5820 | 5810 | 5820 | 5810 | 77 |
| 529 | 20250306 | 101700 | 459119570 | 5820 | 5820 | 5820 | 5820 | 106 |
| 530 | 20250306 | 101600 | 458502650 | 5810 | 5820 | 5820 | 5810 | 409 |
| 531 | 20250306 | 101500 | 456126270 | 5810 | 5810 | 5810 | 5810 | 117 |
| 532 | 20250306 | 101400 | 455446500 | 5810 | 5810 | 5810 | 5810 | 250 |
| 533 | 20250306 | 101300 | 453994000 | 5810 | 5810 | 5810 | 5800 | 209 |
| 534 | 20250306 | 101200 | 452781770 | 5800 | 5810 | 5810 | 5800 | 299 |
| 535 | 20250306 | 101100 | 451047560 | 5810 | 5810 | 5810 | 5810 | 13 |
| 536 | 20250306 | 101000 | 450972030 | 5800 | 5800 | 5800 | 5800 | 23 |
| 537 | 20250306 | 100900 | 450838630 | 5810 | 5810 | 5810 | 5810 | 153 |
| 538 | 20250306 | 100800 | 449949700 | 5790 | 5800 | 5800 | 5790 | 565 |
| 539 | 20250306 | 100700 | 446672740 | 5800 | 5800 | 5800 | 5800 | 0 |
| 540 | 20250306 | 100600 | 446672740 | 5800 | 5800 | 5800 | 5800 | 3061 |
| 541 | 20250306 | 100500 | 428918940 | 5800 | 5800 | 5800 | 5800 | 1571 |
| 542 | 20250306 | 100400 | 419807140 | 5800 | 5800 | 5810 | 5790 | 3000 |
| 543 | 20250306 | 100300 | 402407620 | 5820 | 5800 | 5820 | 5800 | 565 |
| 544 | 20250306 | 100200 | 399130450 | 5800 | 5800 | 5800 | 5790 | 777 |
| 545 | 20250306 | 100100 | 394627650 | 5800 | 5800 | 5800 | 5800 | 138 |
| 546 | 20250306 | 100000 | 393827250 | 5790 | 5820 | 5820 | 5790 | 458 |
| 547 | 20250306 | 095900 | 391168730 | 5800 | 5820 | 5820 | 5800 | 1041 |
| 548 | 20250306 | 095800 | 385130650 | 5820 | 5810 | 5820 | 5810 | 84 |
| 549 | 20250306 | 095700 | 384642230 | 5800 | 5800 | 5820 | 5800 | 2470 |
| 550 | 20250306 | 095600 | 370315590 | 5800 | 5800 | 5800 | 5800 | 1 |
| 551 | 20250306 | 095500 | 370309790 | 5800 | 5800 | 5810 | 5800 | 424 |
| 552 | 20250306 | 095400 | 367849710 | 5810 | 5800 | 5820 | 5800 | 1278 |
| 553 | 20250306 | 095300 | 360434340 | 5820 | 5810 | 5820 | 5810 | 593 |
| 554 | 20250306 | 095200 | 356988900 | 5810 | 5810 | 5810 | 5810 | 51 |
| 555 | 20250306 | 095100 | 356692590 | 5810 | 5810 | 5810 | 5810 | 60 |
| 556 | 20250306 | 095000 | 356343990 | 5820 | 5810 | 5820 | 5800 | 1688 |
| 557 | 20250306 | 094900 | 346542730 | 5820 | 5810 | 5820 | 5810 | 5676 |
| 558 | 20250306 | 094800 | 313564670 | 5820 | 5820 | 5820 | 5810 | 1888 |
| 559 | 20250306 | 094700 | 302576610 | 5820 | 5820 | 5820 | 5820 | 293 |
| 560 | 20250306 | 094600 | 300871350 | 5820 | 5830 | 5840 | 5820 | 544 |
| 561 | 20250306 | 094500 | 297699930 | 5840 | 5840 | 5840 | 5840 | 300 |
| 562 | 20250306 | 094400 | 295947930 | 5840 | 5830 | 5840 | 5830 | 189 |
| 563 | 20250306 | 094300 | 294845680 | 5840 | 5840 | 5840 | 5840 | 9 |
| 564 | 20250306 | 094200 | 294793120 | 5830 | 5820 | 5840 | 5820 | 766 |
| 565 | 20250306 | 094100 | 290334830 | 5840 | 5840 | 5840 | 5840 | 325 |
| 566 | 20250306 | 094000 | 288436830 | 5840 | 5820 | 5840 | 5820 | 3 |
| 567 | 20250306 | 093900 | 288419330 | 5820 | 5820 | 5820 | 5820 | 42 |
| 568 | 20250306 | 093800 | 288174890 | 5820 | 5820 | 5820 | 5820 | 316 |
| 569 | 20250306 | 093700 | 286335770 | 5840 | 5840 | 5840 | 5840 | 1 |
| 570 | 20250306 | 093600 | 286329930 | 5850 | 5830 | 5850 | 5820 | 2244 |
| 571 | 20250306 | 093500 | 273269520 | 5850 | 5830 | 5850 | 5830 | 217 |
| 572 | 20250306 | 093400 | 272004230 | 5850 | 5850 | 5850 | 5850 | 200 |
| 573 | 20250306 | 093300 | 270834230 | 5850 | 5850 | 5850 | 5850 | 51 |
| 574 | 20250306 | 093200 | 270535880 | 5840 | 5830 | 5850 | 5830 | 342 |
| 575 | 20250306 | 093100 | 268539630 | 5810 | 5820 | 5830 | 5810 | 2993 |
| 576 | 20250306 | 093000 | 251120480 | 5820 | 5810 | 5820 | 5810 | 184 |
| 577 | 20250306 | 092900 | 250049830 | 5810 | 5830 | 5830 | 5810 | 250 |
| 578 | 20250306 | 092800 | 248593330 | 5810 | 5810 | 5830 | 5810 | 891 |
| 579 | 20250306 | 092700 | 243411570 | 5810 | 5820 | 5860 | 5810 | 2659 |
| 580 | 20250306 | 092600 | 227897290 | 5820 | 5830 | 5860 | 5810 | 3474 |
| 581 | 20250306 | 092500 | 207662730 | 5830 | 5840 | 5870 | 5830 | 486 |
| 582 | 20250306 | 092400 | 204827500 | 5840 | 5840 | 5870 | 5830 | 3192 |
| 583 | 20250306 | 092300 | 186187690 | 5850 | 5850 | 5850 | 5840 | 65 |
| 584 | 20250306 | 092200 | 185807530 | 5850 | 5860 | 5860 | 5850 | 914 |
| 585 | 20250306 | 092100 | 180460520 | 5880 | 5880 | 5880 | 5860 | 706 |
| 586 | 20250306 | 092000 | 176319070 | 5890 | 5890 | 5890 | 5890 | 0 |
| 587 | 20250306 | 091900 | 176319070 | 5890 | 5880 | 5890 | 5880 | 1434 |
| 588 | 20250306 | 091800 | 167882810 | 5880 | 5880 | 5880 | 5860 | 981 |
| 589 | 20250306 | 091700 | 162118530 | 5880 | 5840 | 5880 | 5840 | 624 |
| 590 | 20250306 | 091600 | 158467110 | 5840 | 5860 | 5860 | 5840 | 156 |
| 591 | 20250306 | 091500 | 157556010 | 5860 | 5840 | 5860 | 5840 | 1716 |
| 592 | 20250306 | 091400 | 147518920 | 5840 | 5850 | 5850 | 5840 | 1110 |
| 593 | 20250306 | 091300 | 141030550 | 5850 | 5860 | 5860 | 5850 | 251 |
| 594 | 20250306 | 091200 | 139561700 | 5860 | 5840 | 5860 | 5840 | 690 |
| 595 | 20250306 | 091100 | 135530260 | 5840 | 5860 | 5860 | 5840 | 1932 |
| 596 | 20250306 | 091000 | 124231320 | 5860 | 5860 | 5900 | 5860 | 1004 |
| 597 | 20250306 | 090900 | 118346930 | 5900 | 5880 | 5900 | 5870 | 2944 |
| 598 | 20250306 | 090800 | 101053010 | 5880 | 5880 | 5880 | 5870 | 619 |
| 599 | 20250306 | 090700 | 97414290 | 5900 | 5890 | 5900 | 5870 | 461 |
| 600 | 20250306 | 090600 | 94699300 | 5890 | 5890 | 5890 | 5890 | 40 |
| 601 | 20250306 | 090500 | 94463700 | 5900 | 5890 | 5900 | 5890 | 1123 |
| 602 | 20250306 | 090400 | 87843540 | 5890 | 5860 | 5890 | 5850 | 2467 |
| 603 | 20250306 | 090300 | 73381620 | 5850 | 5860 | 5860 | 5850 | 1410 |
| 604 | 20250306 | 090200 | 65121000 | 5860 | 5890 | 5900 | 5860 | 5860 |
| 605 | 20250306 | 090100 | 30699810 | 5900 | 5900 | 5910 | 5900 | 1611 |
| 606 | 20250306 | 090000 | 21192800 | 5900 | 5900 | 5900 | 5900 | 3592 |