29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250305 | 190100 | 1828996268 | 4095 | 4095 | 4095 | 4095 | 6649 |
| 3 | 20250305 | 190000 | 1828996268 | 4095 | 4095 | 4095 | 4095 | 0 |
| 4 | 20250305 | 185900 | 1828996268 | 4095 | 4095 | 4095 | 4095 | 0 |
| 5 | 20250305 | 185800 | 1828996268 | 4095 | 4095 | 4095 | 4095 | 0 |
| 6 | 20250305 | 185700 | 1828996268 | 4095 | 4095 | 4095 | 4095 | 0 |
| 7 | 20250305 | 185600 | 1828996268 | 4095 | 4095 | 4095 | 4095 | 0 |
| 8 | 20250305 | 185500 | 1828996268 | 4095 | 4095 | 4095 | 4095 | 0 |
| 9 | 20250305 | 185400 | 1828996268 | 4095 | 4095 | 4095 | 4095 | 0 |
| 10 | 20250305 | 185300 | 1828996268 | 4095 | 4095 | 4095 | 4095 | 0 |
| 11 | 20250305 | 185200 | 1828996268 | 4095 | 4095 | 4095 | 4095 | 0 |
| 12 | 20250305 | 185100 | 1828996268 | 4095 | 4095 | 4095 | 4095 | 0 |
| 13 | 20250305 | 185000 | 1828996268 | 4095 | 4095 | 4095 | 4095 | 0 |
| 14 | 20250305 | 184900 | 1828996268 | 4095 | 4095 | 4095 | 4095 | 0 |
| 15 | 20250305 | 184800 | 1828996268 | 4095 | 4095 | 4095 | 4095 | 0 |
| 16 | 20250305 | 184700 | 1828996268 | 4095 | 4095 | 4095 | 4095 | 0 |
| 17 | 20250305 | 184600 | 1828996268 | 4095 | 4095 | 4095 | 4095 | 0 |
| 18 | 20250305 | 184500 | 1828996268 | 4095 | 4095 | 4095 | 4095 | 0 |
| 19 | 20250305 | 184400 | 1828996268 | 4095 | 4095 | 4095 | 4095 | 0 |
| 20 | 20250305 | 184300 | 1828996268 | 4095 | 4095 | 4095 | 4095 | 0 |
| 21 | 20250305 | 184200 | 1828996268 | 4095 | 4095 | 4095 | 4095 | 0 |
| 22 | 20250305 | 184100 | 1828996268 | 4095 | 4095 | 4095 | 4095 | 0 |
| 23 | 20250305 | 184000 | 1828996268 | 4095 | 4095 | 4095 | 4095 | 0 |
| 24 | 20250305 | 183900 | 1828996268 | 4095 | 4095 | 4095 | 4095 | 0 |
| 25 | 20250305 | 183800 | 1828996268 | 4095 | 4095 | 4095 | 4095 | 0 |
| 26 | 20250305 | 183700 | 1828996268 | 4095 | 4095 | 4095 | 4095 | 0 |
| 27 | 20250305 | 183600 | 1828996268 | 4095 | 4095 | 4095 | 4095 | 0 |
| 28 | 20250305 | 183500 | 1828996268 | 4095 | 4095 | 4095 | 4095 | 0 |
| 29 | 20250305 | 183400 | 1828996268 | 4095 | 4095 | 4095 | 4095 | 0 |
| 30 | 20250305 | 183300 | 1828996268 | 4095 | 4095 | 4095 | 4095 | 0 |
| 31 | 20250305 | 183200 | 1828996268 | 4095 | 4095 | 4095 | 4095 | 0 |
| 32 | 20250305 | 183100 | 1828996268 | 4095 | 4095 | 4095 | 4095 | 6649 |
| 33 | 20250305 | 183000 | 1828996268 | 4095 | 4095 | 4095 | 4095 | 0 |
| 34 | 20250305 | 182900 | 1828996268 | 4095 | 4095 | 4095 | 4095 | 0 |
| 35 | 20250305 | 182800 | 1828996268 | 4095 | 4095 | 4095 | 4095 | 0 |
| 36 | 20250305 | 182700 | 1828996268 | 4095 | 4095 | 4095 | 4095 | 0 |
| 37 | 20250305 | 182600 | 1828996268 | 4095 | 4095 | 4095 | 4095 | 0 |
| 38 | 20250305 | 182500 | 1828996268 | 4095 | 4095 | 4095 | 4095 | 0 |
| 39 | 20250305 | 182400 | 1828996268 | 4095 | 4095 | 4095 | 4095 | 0 |
| 40 | 20250305 | 182300 | 1828996268 | 4095 | 4095 | 4095 | 4095 | 0 |
| 41 | 20250305 | 182200 | 1828996268 | 4095 | 4095 | 4095 | 4095 | 0 |
| 42 | 20250305 | 182100 | 1828996268 | 4095 | 4095 | 4095 | 4095 | 0 |
| 43 | 20250305 | 182000 | 1828996268 | 4095 | 4095 | 4095 | 4095 | 0 |
| 44 | 20250305 | 181900 | 1828996268 | 4095 | 4095 | 4095 | 4095 | 0 |
| 45 | 20250305 | 181800 | 1828996268 | 4095 | 4095 | 4095 | 4095 | 0 |
| 46 | 20250305 | 181700 | 1828996268 | 4095 | 4095 | 4095 | 4095 | 0 |
| 47 | 20250305 | 181600 | 1828996268 | 4095 | 4095 | 4095 | 4095 | 0 |
| 48 | 20250305 | 181500 | 1828996268 | 4095 | 4095 | 4095 | 4095 | 0 |
| 49 | 20250305 | 181400 | 1828996268 | 4095 | 4095 | 4095 | 4095 | 0 |
| 50 | 20250305 | 181300 | 1828996268 | 4095 | 4095 | 4095 | 4095 | 0 |
| 51 | 20250305 | 181200 | 1828996268 | 4095 | 4095 | 4095 | 4095 | 0 |
| 52 | 20250305 | 181100 | 1828996268 | 4095 | 4095 | 4095 | 4095 | 0 |
| 53 | 20250305 | 181000 | 1828996268 | 4095 | 4095 | 4095 | 4095 | 0 |
| 54 | 20250305 | 180900 | 1828996268 | 4095 | 4095 | 4095 | 4095 | 0 |
| 55 | 20250305 | 180800 | 1828996268 | 4095 | 4095 | 4095 | 4095 | 0 |
| 56 | 20250305 | 180700 | 1828996268 | 4095 | 4095 | 4095 | 4095 | 0 |
| 57 | 20250305 | 180600 | 1828996268 | 4095 | 4095 | 4095 | 4095 | 0 |
| 58 | 20250305 | 180500 | 1828996268 | 4095 | 4095 | 4095 | 4095 | 0 |
| 59 | 20250305 | 180400 | 1828996268 | 4095 | 4095 | 4095 | 4095 | 0 |
| 60 | 20250305 | 180300 | 1828996268 | 4095 | 4095 | 4095 | 4095 | 0 |
| 61 | 20250305 | 180200 | 1828996268 | 4095 | 4095 | 4095 | 4095 | 0 |
| 62 | 20250305 | 180100 | 1828996268 | 4095 | 4095 | 4095 | 4095 | 6649 |
| 63 | 20250305 | 180000 | 1828996268 | 4095 | 4095 | 4095 | 4095 | 0 |
| 64 | 20250305 | 175900 | 1828996268 | 4095 | 4095 | 4095 | 4095 | 0 |
| 65 | 20250305 | 175800 | 1828996268 | 4095 | 4095 | 4095 | 4095 | 0 |
| 66 | 20250305 | 175700 | 1828996268 | 4095 | 4095 | 4095 | 4095 | 0 |
| 67 | 20250305 | 175600 | 1828996268 | 4095 | 4095 | 4095 | 4095 | 0 |
| 68 | 20250305 | 175500 | 1828996268 | 4095 | 4095 | 4095 | 4095 | 0 |
| 69 | 20250305 | 175400 | 1828996268 | 4095 | 4095 | 4095 | 4095 | 0 |
| 70 | 20250305 | 175300 | 1828996268 | 4095 | 4095 | 4095 | 4095 | 0 |
| 71 | 20250305 | 175200 | 1828996268 | 4095 | 4095 | 4095 | 4095 | 0 |
| 72 | 20250305 | 175100 | 1828996268 | 4095 | 4095 | 4095 | 4095 | 0 |
| 73 | 20250305 | 175000 | 1828996268 | 4095 | 4095 | 4095 | 4095 | 0 |
| 74 | 20250305 | 174900 | 1828996268 | 4095 | 4095 | 4095 | 4095 | 0 |
| 75 | 20250305 | 174800 | 1828996268 | 4095 | 4095 | 4095 | 4095 | 0 |
| 76 | 20250305 | 174700 | 1828996268 | 4095 | 4095 | 4095 | 4095 | 0 |
| 77 | 20250305 | 174600 | 1828996268 | 4095 | 4095 | 4095 | 4095 | 0 |
| 78 | 20250305 | 174500 | 1828996268 | 4095 | 4095 | 4095 | 4095 | 0 |
| 79 | 20250305 | 174400 | 1828996268 | 4095 | 4095 | 4095 | 4095 | 0 |
| 80 | 20250305 | 174300 | 1828996268 | 4095 | 4095 | 4095 | 4095 | 0 |
| 81 | 20250305 | 174200 | 1828996268 | 4095 | 4095 | 4095 | 4095 | 0 |
| 82 | 20250305 | 174100 | 1828996268 | 4095 | 4095 | 4095 | 4095 | 0 |
| 83 | 20250305 | 174000 | 1828996268 | 4095 | 4095 | 4095 | 4095 | 0 |
| 84 | 20250305 | 173900 | 1828996268 | 4095 | 4095 | 4095 | 4095 | 0 |
| 85 | 20250305 | 173800 | 1828996268 | 4095 | 4095 | 4095 | 4095 | 0 |
| 86 | 20250305 | 173700 | 1828996268 | 4095 | 4095 | 4095 | 4095 | 0 |
| 87 | 20250305 | 173600 | 1828996268 | 4095 | 4095 | 4095 | 4095 | 0 |
| 88 | 20250305 | 173500 | 1828996268 | 4095 | 4095 | 4095 | 4095 | 0 |
| 89 | 20250305 | 173400 | 1828996268 | 4095 | 4095 | 4095 | 4095 | 0 |
| 90 | 20250305 | 173300 | 1828996268 | 4095 | 4095 | 4095 | 4095 | 0 |
| 91 | 20250305 | 173200 | 1828996268 | 4095 | 4095 | 4095 | 4095 | 0 |
| 92 | 20250305 | 173100 | 1828996268 | 4095 | 4095 | 4095 | 4095 | 6649 |
| 93 | 20250305 | 173000 | 1828996268 | 4095 | 4095 | 4095 | 4095 | 0 |
| 94 | 20250305 | 172900 | 1828996268 | 4095 | 4095 | 4095 | 4095 | 0 |
| 95 | 20250305 | 172800 | 1828996268 | 4095 | 4095 | 4095 | 4095 | 0 |
| 96 | 20250305 | 172700 | 1828996268 | 4095 | 4095 | 4095 | 4095 | 0 |
| 97 | 20250305 | 172600 | 1828996268 | 4095 | 4095 | 4095 | 4095 | 0 |
| 98 | 20250305 | 172500 | 1828996268 | 4095 | 4095 | 4095 | 4095 | 0 |
| 99 | 20250305 | 172400 | 1828996268 | 4095 | 4095 | 4095 | 4095 | 0 |
| 100 | 20250305 | 172300 | 1828996268 | 4095 | 4095 | 4095 | 4095 | 0 |
| 101 | 20250305 | 172200 | 1828996268 | 4095 | 4095 | 4095 | 4095 | 0 |
| 102 | 20250305 | 172100 | 1828996268 | 4095 | 4095 | 4095 | 4095 | 0 |
| 103 | 20250305 | 172000 | 1828996268 | 4095 | 4095 | 4095 | 4095 | 0 |
| 104 | 20250305 | 171900 | 1828996268 | 4095 | 4095 | 4095 | 4095 | 0 |
| 105 | 20250305 | 171800 | 1828996268 | 4095 | 4095 | 4095 | 4095 | 0 |
| 106 | 20250305 | 171700 | 1828996268 | 4095 | 4095 | 4095 | 4095 | 0 |
| 107 | 20250305 | 171600 | 1828996268 | 4095 | 4095 | 4095 | 4095 | 0 |
| 108 | 20250305 | 171500 | 1828996268 | 4095 | 4095 | 4095 | 4095 | 0 |
| 109 | 20250305 | 171400 | 1828996268 | 4095 | 4095 | 4095 | 4095 | 0 |
| 110 | 20250305 | 171300 | 1828996268 | 4095 | 4095 | 4095 | 4095 | 0 |
| 111 | 20250305 | 171200 | 1828996268 | 4095 | 4095 | 4095 | 4095 | 0 |
| 112 | 20250305 | 171100 | 1828996268 | 4095 | 4095 | 4095 | 4095 | 0 |
| 113 | 20250305 | 171000 | 1828996268 | 4095 | 4095 | 4095 | 4095 | 0 |
| 114 | 20250305 | 170900 | 1828996268 | 4095 | 4095 | 4095 | 4095 | 0 |
| 115 | 20250305 | 170800 | 1828996268 | 4095 | 4095 | 4095 | 4095 | 0 |
| 116 | 20250305 | 170700 | 1828996268 | 4095 | 4095 | 4095 | 4095 | 0 |
| 117 | 20250305 | 170600 | 1828996268 | 4095 | 4095 | 4095 | 4095 | 0 |
| 118 | 20250305 | 170500 | 1828996268 | 4095 | 4095 | 4095 | 4095 | 0 |
| 119 | 20250305 | 170400 | 1828996268 | 4095 | 4095 | 4095 | 4095 | 0 |
| 120 | 20250305 | 170300 | 1828996268 | 4095 | 4095 | 4095 | 4095 | 0 |
| 121 | 20250305 | 170200 | 1828996268 | 4095 | 4095 | 4095 | 4095 | 0 |
| 122 | 20250305 | 170100 | 1828996268 | 4095 | 4095 | 4095 | 4095 | 6649 |
| 123 | 20250305 | 170000 | 1828996268 | 4095 | 4095 | 4095 | 4095 | 0 |
| 124 | 20250305 | 165900 | 1828996268 | 4095 | 4095 | 4095 | 4095 | 0 |
| 125 | 20250305 | 165800 | 1828996268 | 4095 | 4095 | 4095 | 4095 | 0 |
| 126 | 20250305 | 165700 | 1828996268 | 4095 | 4095 | 4095 | 4095 | 0 |
| 127 | 20250305 | 165600 | 1828996268 | 4095 | 4095 | 4095 | 4095 | 0 |
| 128 | 20250305 | 165500 | 1828996268 | 4095 | 4095 | 4095 | 4095 | 0 |
| 129 | 20250305 | 165400 | 1828996268 | 4095 | 4095 | 4095 | 4095 | 0 |
| 130 | 20250305 | 165300 | 1828996268 | 4095 | 4095 | 4095 | 4095 | 0 |
| 131 | 20250305 | 165200 | 1828996268 | 4095 | 4095 | 4095 | 4095 | 0 |
| 132 | 20250305 | 165100 | 1828996268 | 4095 | 4095 | 4095 | 4095 | 0 |
| 133 | 20250305 | 165000 | 1828996268 | 4095 | 4095 | 4095 | 4095 | 0 |
| 134 | 20250305 | 164900 | 1828996268 | 4095 | 4095 | 4095 | 4095 | 0 |
| 135 | 20250305 | 164800 | 1828996268 | 4095 | 4095 | 4095 | 4095 | 0 |
| 136 | 20250305 | 164700 | 1828996268 | 4095 | 4095 | 4095 | 4095 | 0 |
| 137 | 20250305 | 164600 | 1828996268 | 4095 | 4095 | 4095 | 4095 | 0 |
| 138 | 20250305 | 164500 | 1828996268 | 4095 | 4095 | 4095 | 4095 | 0 |
| 139 | 20250305 | 164400 | 1828996268 | 4095 | 4095 | 4095 | 4095 | 0 |
| 140 | 20250305 | 164300 | 1828996268 | 4095 | 4095 | 4095 | 4095 | 0 |
| 141 | 20250305 | 164200 | 1828996268 | 4095 | 4095 | 4095 | 4095 | 0 |
| 142 | 20250305 | 164100 | 1828996268 | 4095 | 4095 | 4095 | 4095 | 0 |
| 143 | 20250305 | 164000 | 1828996268 | 4095 | 4095 | 4095 | 4095 | 0 |
| 144 | 20250305 | 163900 | 1828996268 | 4095 | 4095 | 4095 | 4095 | 0 |
| 145 | 20250305 | 163800 | 1828996268 | 4095 | 4095 | 4095 | 4095 | 0 |
| 146 | 20250305 | 163700 | 1828996268 | 4095 | 4095 | 4095 | 4095 | 0 |
| 147 | 20250305 | 163600 | 1828996268 | 4095 | 4095 | 4095 | 4095 | 0 |
| 148 | 20250305 | 163500 | 1828996268 | 4095 | 4095 | 4095 | 4095 | 0 |
| 149 | 20250305 | 163400 | 1828996268 | 4095 | 4095 | 4095 | 4095 | 0 |
| 150 | 20250305 | 163300 | 1828996268 | 4095 | 4095 | 4095 | 4095 | 0 |
| 151 | 20250305 | 163200 | 1828996268 | 4095 | 4095 | 4095 | 4095 | 0 |
| 152 | 20250305 | 163100 | 1828996268 | 4095 | 4095 | 4095 | 4095 | 6649 |
| 153 | 20250305 | 163000 | 1828996268 | 4095 | 4095 | 4095 | 4095 | 0 |
| 154 | 20250305 | 162900 | 1828996268 | 4095 | 4095 | 4095 | 4095 | 0 |
| 155 | 20250305 | 162800 | 1828996268 | 4095 | 4095 | 4095 | 4095 | 0 |
| 156 | 20250305 | 162700 | 1828996268 | 4095 | 4095 | 4095 | 4095 | 0 |
| 157 | 20250305 | 162600 | 1828996268 | 4095 | 4095 | 4095 | 4095 | 0 |
| 158 | 20250305 | 162500 | 1828996268 | 4095 | 4095 | 4095 | 4095 | 0 |
| 159 | 20250305 | 162400 | 1828996268 | 4095 | 4095 | 4095 | 4095 | 0 |
| 160 | 20250305 | 162300 | 1828996268 | 4095 | 4095 | 4095 | 4095 | 0 |
| 161 | 20250305 | 162200 | 1828996268 | 4095 | 4095 | 4095 | 4095 | 0 |
| 162 | 20250305 | 162100 | 1828996268 | 4095 | 4095 | 4095 | 4095 | 0 |
| 163 | 20250305 | 162000 | 1828996268 | 4095 | 4095 | 4095 | 4095 | 0 |
| 164 | 20250305 | 161900 | 1828996268 | 4095 | 4095 | 4095 | 4095 | 0 |
| 165 | 20250305 | 161800 | 1828996268 | 4095 | 4095 | 4095 | 4095 | 0 |
| 166 | 20250305 | 161700 | 1828996268 | 4095 | 4095 | 4095 | 4095 | 0 |
| 167 | 20250305 | 161600 | 1828996268 | 4095 | 4095 | 4095 | 4095 | 0 |
| 168 | 20250305 | 161500 | 1828996268 | 4095 | 4095 | 4095 | 4095 | 0 |
| 169 | 20250305 | 161400 | 1828996268 | 4095 | 4095 | 4095 | 4095 | 0 |
| 170 | 20250305 | 161300 | 1828996268 | 4095 | 4095 | 4095 | 4095 | 0 |
| 171 | 20250305 | 161200 | 1828996268 | 4095 | 4095 | 4095 | 4095 | 0 |
| 172 | 20250305 | 161100 | 1828996268 | 4095 | 4095 | 4095 | 4095 | 0 |
| 173 | 20250305 | 161000 | 1828996268 | 4095 | 4095 | 4095 | 4095 | 0 |
| 174 | 20250305 | 160900 | 1828996268 | 4095 | 4095 | 4095 | 4095 | 0 |
| 175 | 20250305 | 160800 | 1828996268 | 4095 | 4095 | 4095 | 4095 | 0 |
| 176 | 20250305 | 160700 | 1828996268 | 4095 | 4095 | 4095 | 4095 | 0 |
| 177 | 20250305 | 160600 | 1828996268 | 4095 | 4095 | 4095 | 4095 | 0 |
| 178 | 20250305 | 160500 | 1828996268 | 4095 | 4095 | 4095 | 4095 | 0 |
| 179 | 20250305 | 160400 | 1828996268 | 4095 | 4095 | 4095 | 4095 | 0 |
| 180 | 20250305 | 160300 | 1828996268 | 4095 | 4095 | 4095 | 4095 | 0 |
| 181 | 20250305 | 160200 | 1828996268 | 4095 | 4095 | 4095 | 4095 | 0 |
| 182 | 20250305 | 160100 | 1828996268 | 4095 | 4095 | 4095 | 4095 | 6649 |
| 183 | 20250305 | 160000 | 1828996268 | 4095 | 4095 | 4095 | 4095 | 0 |
| 184 | 20250305 | 155900 | 1828996268 | 4095 | 4095 | 4095 | 4095 | 0 |
| 185 | 20250305 | 155800 | 1828996268 | 4095 | 4095 | 4095 | 4095 | 0 |
| 186 | 20250305 | 155700 | 1828996268 | 4095 | 4095 | 4095 | 4095 | 0 |
| 187 | 20250305 | 155600 | 1828996268 | 4095 | 4095 | 4095 | 4095 | 0 |
| 188 | 20250305 | 155500 | 1828996268 | 4095 | 4095 | 4095 | 4095 | 0 |
| 189 | 20250305 | 155400 | 1828996268 | 4095 | 4095 | 4095 | 4095 | 0 |
| 190 | 20250305 | 155300 | 1828996268 | 4095 | 4095 | 4095 | 4095 | 0 |
| 191 | 20250305 | 155200 | 1828996268 | 4095 | 4095 | 4095 | 4095 | 0 |
| 192 | 20250305 | 155100 | 1828996268 | 4095 | 4095 | 4095 | 4095 | 0 |
| 193 | 20250305 | 155000 | 1828996268 | 4095 | 4095 | 4095 | 4095 | 0 |
| 194 | 20250305 | 154900 | 1828996268 | 4095 | 4095 | 4095 | 4095 | 0 |
| 195 | 20250305 | 154800 | 1828996268 | 4095 | 4095 | 4095 | 4095 | 0 |
| 196 | 20250305 | 154700 | 1828996268 | 4095 | 4095 | 4095 | 4095 | 0 |
| 197 | 20250305 | 154600 | 1828996268 | 4095 | 4095 | 4095 | 4095 | 0 |
| 198 | 20250305 | 154500 | 1828996268 | 4095 | 4095 | 4095 | 4095 | 0 |
| 199 | 20250305 | 154400 | 1828996268 | 4095 | 4095 | 4095 | 4095 | 0 |
| 200 | 20250305 | 154300 | 1828996268 | 4095 | 4095 | 4095 | 4095 | 0 |
| 201 | 20250305 | 154200 | 1828996268 | 4095 | 4095 | 4095 | 4095 | 0 |
| 202 | 20250305 | 154100 | 1828996268 | 4095 | 4095 | 4095 | 4095 | 0 |
| 203 | 20250305 | 154000 | 1828996268 | 4095 | 4095 | 4095 | 4095 | 0 |
| 204 | 20250305 | 153900 | 1828996268 | 4095 | 4095 | 4095 | 4095 | 0 |
| 205 | 20250305 | 153800 | 1828996268 | 4095 | 4095 | 4095 | 4095 | 0 |
| 206 | 20250305 | 153700 | 1828996268 | 4095 | 4095 | 4095 | 4095 | 0 |
| 207 | 20250305 | 153600 | 1828996268 | 4095 | 4095 | 4095 | 4095 | 0 |
| 208 | 20250305 | 153500 | 1828996268 | 4095 | 4095 | 4095 | 4095 | 0 |
| 209 | 20250305 | 153400 | 1828996268 | 4095 | 4095 | 4095 | 4095 | 0 |
| 210 | 20250305 | 153300 | 1828996268 | 4095 | 4095 | 4095 | 4095 | 0 |
| 211 | 20250305 | 153200 | 1828996268 | 4095 | 4095 | 4095 | 4095 | 0 |
| 212 | 20250305 | 153100 | 1828996268 | 4095 | 4095 | 4095 | 4095 | 6649 |
| 213 | 20250305 | 153000 | 1828996268 | 4095 | 4095 | 4095 | 4095 | 6649 |
| 214 | 20250305 | 152900 | 1801768613 | 4125 | 4125 | 4125 | 4125 | 0 |
| 215 | 20250305 | 152800 | 1801768613 | 4125 | 4125 | 4125 | 4125 | 0 |
| 216 | 20250305 | 152700 | 1801768613 | 4125 | 4125 | 4125 | 4125 | 0 |
| 217 | 20250305 | 152600 | 1801768613 | 4125 | 4125 | 4125 | 4125 | 0 |
| 218 | 20250305 | 152500 | 1801768613 | 4125 | 4125 | 4125 | 4125 | 0 |
| 219 | 20250305 | 152400 | 1801768613 | 4125 | 4125 | 4125 | 4125 | 0 |
| 220 | 20250305 | 152300 | 1801768613 | 4125 | 4125 | 4125 | 4125 | 0 |
| 221 | 20250305 | 152200 | 1801768613 | 4125 | 4125 | 4125 | 4125 | 0 |
| 222 | 20250305 | 152100 | 1801768613 | 4125 | 4125 | 4125 | 4125 | 0 |
| 223 | 20250305 | 152000 | 1801768613 | 4125 | 4125 | 4125 | 4125 | 0 |
| 224 | 20250305 | 151900 | 1801768613 | 4125 | 4110 | 4125 | 4110 | 1228 |
| 225 | 20250305 | 151800 | 1796703203 | 4125 | 4125 | 4125 | 4125 | 1792 |
| 226 | 20250305 | 151700 | 1789311203 | 4125 | 4120 | 4125 | 4110 | 2294 |
| 227 | 20250305 | 151600 | 1779856293 | 4100 | 4115 | 4125 | 4100 | 1314 |
| 228 | 20250305 | 151500 | 1774460518 | 4100 | 4120 | 4120 | 4100 | 727 |
| 229 | 20250305 | 151400 | 1771476673 | 4125 | 4125 | 4125 | 4125 | 4 |
| 230 | 20250305 | 151300 | 1771460173 | 4125 | 4125 | 4125 | 4125 | 1 |
| 231 | 20250305 | 151200 | 1771456048 | 4125 | 4130 | 4130 | 4125 | 134 |
| 232 | 20250305 | 151100 | 1770903033 | 4130 | 4135 | 4135 | 4130 | 55 |
| 233 | 20250305 | 151000 | 1770675818 | 4130 | 4130 | 4130 | 4130 | 0 |
| 234 | 20250305 | 150900 | 1770675818 | 4130 | 4130 | 4130 | 4130 | 343 |
| 235 | 20250305 | 150800 | 1769259228 | 4120 | 4120 | 4120 | 4120 | 2 |
| 236 | 20250305 | 150700 | 1769250988 | 4115 | 4130 | 4130 | 4115 | 179 |
| 237 | 20250305 | 150600 | 1768513868 | 4115 | 4115 | 4115 | 4115 | 38 |
| 238 | 20250305 | 150500 | 1768357498 | 4115 | 4135 | 4135 | 4115 | 670 |
| 239 | 20250305 | 150400 | 1765596023 | 4125 | 4130 | 4130 | 4125 | 488 |
| 240 | 20250305 | 150300 | 1763580603 | 4140 | 4135 | 4140 | 4135 | 300 |
| 241 | 20250305 | 150200 | 1762340098 | 4130 | 4130 | 4130 | 4130 | 101 |
| 242 | 20250305 | 150100 | 1761922968 | 4130 | 4130 | 4135 | 4130 | 510 |
| 243 | 20250305 | 150000 | 1759816618 | 4135 | 4135 | 4135 | 4135 | 0 |
| 244 | 20250305 | 145900 | 1759816618 | 4135 | 4135 | 4135 | 4135 | 207 |
| 245 | 20250305 | 145800 | 1758960673 | 4140 | 4140 | 4140 | 4140 | 0 |
| 246 | 20250305 | 145700 | 1758960673 | 4140 | 4140 | 4140 | 4140 | 5 |
| 247 | 20250305 | 145600 | 1758939973 | 4135 | 4135 | 4135 | 4135 | 74 |
| 248 | 20250305 | 145500 | 1758633983 | 4145 | 4145 | 4145 | 4145 | 18 |
| 249 | 20250305 | 145400 | 1758559373 | 4145 | 4145 | 4145 | 4145 | 1 |
| 250 | 20250305 | 145300 | 1758555228 | 4140 | 4140 | 4140 | 4140 | 25 |
| 251 | 20250305 | 145200 | 1758451728 | 4140 | 4135 | 4140 | 4135 | 40 |
| 252 | 20250305 | 145100 | 1758286278 | 4130 | 4135 | 4135 | 4130 | 100 |
| 253 | 20250305 | 145000 | 1757873128 | 4145 | 4145 | 4145 | 4145 | 0 |
| 254 | 20250305 | 144900 | 1757873128 | 4145 | 4145 | 4145 | 4145 | 6 |
| 255 | 20250305 | 144800 | 1757848258 | 4140 | 4135 | 4140 | 4135 | 2721 |
| 256 | 20250305 | 144700 | 1746596498 | 4130 | 4130 | 4130 | 4130 | 49 |
| 257 | 20250305 | 144600 | 1746394128 | 4130 | 4135 | 4135 | 4130 | 26 |
| 258 | 20250305 | 144500 | 1746286723 | 4135 | 4135 | 4135 | 4135 | 0 |
| 259 | 20250305 | 144400 | 1746286723 | 4135 | 4140 | 4140 | 4135 | 168 |
| 260 | 20250305 | 144300 | 1745591493 | 4145 | 4145 | 4145 | 4145 | 1 |
| 261 | 20250305 | 144200 | 1745587348 | 4145 | 4145 | 4145 | 4145 | 0 |
| 262 | 20250305 | 144100 | 1745587348 | 4145 | 4145 | 4145 | 4145 | 10 |
| 263 | 20250305 | 144000 | 1745545898 | 4145 | 4140 | 4145 | 4140 | 33 |
| 264 | 20250305 | 143900 | 1745409263 | 4140 | 4137 | 4140 | 4137 | 79 |
| 265 | 20250305 | 143800 | 1745082206 | 4135 | 4130 | 4135 | 4125 | 624 |
| 266 | 20250305 | 143700 | 1742504721 | 4135 | 4130 | 4135 | 4130 | 40 |
| 267 | 20250305 | 143600 | 1742339516 | 4130 | 4130 | 4130 | 4130 | 0 |
| 268 | 20250305 | 143500 | 1742339516 | 4130 | 4130 | 4130 | 4130 | 0 |
| 269 | 20250305 | 143400 | 1742339516 | 4130 | 4135 | 4135 | 4130 | 395 |
| 270 | 20250305 | 143300 | 1740708146 | 4135 | 4130 | 4135 | 4130 | 100 |
| 271 | 20250305 | 143200 | 1740295141 | 4140 | 4135 | 4140 | 4130 | 88 |
| 272 | 20250305 | 143100 | 1739931361 | 4135 | 4135 | 4135 | 4135 | 0 |
| 273 | 20250305 | 143000 | 1739931361 | 4135 | 4140 | 4140 | 4135 | 58 |
| 274 | 20250305 | 142900 | 1739691501 | 4140 | 4145 | 4145 | 4140 | 40 |
| 275 | 20250305 | 142800 | 1739525891 | 4145 | 4145 | 4145 | 4145 | 4 |
| 276 | 20250305 | 142700 | 1739509311 | 4145 | 4145 | 4145 | 4145 | 183 |
| 277 | 20250305 | 142600 | 1738750776 | 4145 | 4145 | 4145 | 4145 | 391 |
| 278 | 20250305 | 142500 | 1737130081 | 4140 | 4135 | 4140 | 4135 | 11 |
| 279 | 20250305 | 142400 | 1737084551 | 4135 | 4135 | 4135 | 4135 | 200 |
| 280 | 20250305 | 142300 | 1736257551 | 4130 | 4130 | 4130 | 4130 | 0 |
| 281 | 20250305 | 142200 | 1736257551 | 4130 | 4130 | 4130 | 4127 | 112 |
| 282 | 20250305 | 142100 | 1735795021 | 4130 | 4135 | 4135 | 4130 | 28 |
| 283 | 20250305 | 142000 | 1735679366 | 4130 | 4130 | 4130 | 4130 | 0 |
| 284 | 20250305 | 141900 | 1735679366 | 4130 | 4130 | 4130 | 4130 | 0 |
| 285 | 20250305 | 141800 | 1735679366 | 4130 | 4130 | 4130 | 4130 | 0 |
| 286 | 20250305 | 141700 | 1735679366 | 4130 | 4130 | 4130 | 4130 | 0 |
| 287 | 20250305 | 141600 | 1735679366 | 4130 | 4130 | 4130 | 4130 | 4 |
| 288 | 20250305 | 141500 | 1735662846 | 4130 | 4125 | 4130 | 4125 | 204 |
| 289 | 20250305 | 141400 | 1734821326 | 4120 | 4120 | 4120 | 4120 | 0 |
| 290 | 20250305 | 141300 | 1734821326 | 4120 | 4125 | 4125 | 4115 | 902 |
| 291 | 20250305 | 141200 | 1731102826 | 4120 | 4122 | 4122 | 4120 | 500 |
| 292 | 20250305 | 141100 | 1729042544 | 4120 | 4120 | 4120 | 4120 | 400 |
| 293 | 20250305 | 141000 | 1727394544 | 4120 | 4120 | 4120 | 4120 | 0 |
| 294 | 20250305 | 140900 | 1727394544 | 4120 | 4125 | 4125 | 4120 | 105 |
| 295 | 20250305 | 140800 | 1726961919 | 4125 | 4125 | 4125 | 4125 | 5 |
| 296 | 20250305 | 140700 | 1726941294 | 4125 | 4125 | 4125 | 4125 | 4 |
| 297 | 20250305 | 140600 | 1726924794 | 4125 | 4115 | 4125 | 4115 | 587 |
| 298 | 20250305 | 140500 | 1724508879 | 4105 | 4115 | 4115 | 4105 | 200 |
| 299 | 20250305 | 140400 | 1723687839 | 4105 | 4115 | 4115 | 4105 | 210 |
| 300 | 20250305 | 140300 | 1722825659 | 4115 | 4115 | 4115 | 4115 | 1253 |
| 301 | 20250305 | 140200 | 1717669564 | 4080 | 4120 | 4120 | 4080 | 4830 |
| 302 | 20250305 | 140100 | 1697884409 | 4110 | 4120 | 4120 | 4110 | 4 |
| 303 | 20250305 | 140000 | 1697867939 | 4120 | 4120 | 4120 | 4120 | 0 |
| 304 | 20250305 | 135900 | 1697867939 | 4120 | 4115 | 4120 | 4105 | 1069 |
| 305 | 20250305 | 135800 | 1693473414 | 4120 | 4120 | 4120 | 4120 | 0 |
| 306 | 20250305 | 135700 | 1693473414 | 4120 | 4120 | 4120 | 4120 | 63 |
| 307 | 20250305 | 135600 | 1693213854 | 4115 | 4125 | 4125 | 4105 | 410 |
| 308 | 20250305 | 135500 | 1691527159 | 4125 | 4125 | 4125 | 4125 | 15 |
| 309 | 20250305 | 135400 | 1691465284 | 4120 | 4120 | 4120 | 4120 | 90 |
| 310 | 20250305 | 135300 | 1691094484 | 4120 | 4120 | 4120 | 4120 | 283 |
| 311 | 20250305 | 135200 | 1689928524 | 4120 | 4120 | 4120 | 4120 | 0 |
| 312 | 20250305 | 135100 | 1689928524 | 4120 | 4120 | 4120 | 4120 | 126 |
| 313 | 20250305 | 135000 | 1689409404 | 4120 | 4120 | 4120 | 4120 | 4 |
| 314 | 20250305 | 134900 | 1689392924 | 4120 | 4115 | 4120 | 4110 | 28 |
| 315 | 20250305 | 134800 | 1689277734 | 4115 | 4110 | 4115 | 4110 | 860 |
| 316 | 20250305 | 134700 | 1685739984 | 4110 | 4110 | 4110 | 4110 | 0 |
| 317 | 20250305 | 134600 | 1685739984 | 4110 | 4110 | 4110 | 4110 | 0 |
| 318 | 20250305 | 134500 | 1685739984 | 4110 | 4090 | 4110 | 4090 | 4088 |
| 319 | 20250305 | 134400 | 1668993624 | 4100 | 4100 | 4100 | 4100 | 536 |
| 320 | 20250305 | 134300 | 1666796024 | 4095 | 4115 | 4115 | 4095 | 2898 |
| 321 | 20250305 | 134200 | 1654900544 | 4120 | 4120 | 4120 | 4120 | 254 |
| 322 | 20250305 | 134100 | 1653854064 | 4120 | 4120 | 4120 | 4120 | 42 |
| 323 | 20250305 | 134000 | 1653681024 | 4120 | 4120 | 4120 | 4120 | 46 |
| 324 | 20250305 | 133900 | 1653491504 | 4120 | 4120 | 4120 | 4120 | 77 |
| 325 | 20250305 | 133800 | 1653174264 | 4125 | 4125 | 4125 | 4125 | 0 |
| 326 | 20250305 | 133700 | 1653174264 | 4125 | 4125 | 4125 | 4125 | 61 |
| 327 | 20250305 | 133600 | 1652922639 | 4125 | 4125 | 4125 | 4125 | 1 |
| 328 | 20250305 | 133500 | 1652918514 | 4125 | 4125 | 4125 | 4125 | 0 |
| 329 | 20250305 | 133400 | 1652918514 | 4125 | 4120 | 4125 | 4115 | 524 |
| 330 | 20250305 | 133300 | 1650761224 | 4120 | 4110 | 4120 | 4110 | 424 |
| 331 | 20250305 | 133200 | 1649017234 | 4110 | 4110 | 4110 | 4110 | 0 |
| 332 | 20250305 | 133100 | 1649017234 | 4110 | 4105 | 4110 | 4105 | 868 |
| 333 | 20250305 | 133000 | 1645453764 | 4110 | 4115 | 4120 | 4110 | 765 |
| 334 | 20250305 | 132900 | 1642309529 | 4115 | 4115 | 4115 | 4115 | 33 |
| 335 | 20250305 | 132800 | 1642173734 | 4115 | 4120 | 4120 | 4115 | 174 |
| 336 | 20250305 | 132700 | 1641457719 | 4115 | 4110 | 4115 | 4110 | 93 |
| 337 | 20250305 | 132600 | 1641075244 | 4115 | 4110 | 4120 | 4110 | 1493 |
| 338 | 20250305 | 132500 | 1634929259 | 4110 | 4105 | 4110 | 4105 | 627 |
| 339 | 20250305 | 132400 | 1632353704 | 4105 | 4095 | 4105 | 4095 | 49 |
| 340 | 20250305 | 132300 | 1632152989 | 4095 | 4095 | 4095 | 4095 | 43 |
| 341 | 20250305 | 132200 | 1631976904 | 4095 | 4090 | 4095 | 4090 | 737 |
| 342 | 20250305 | 132100 | 1628962359 | 4090 | 4090 | 4090 | 4090 | 3 |
| 343 | 20250305 | 132000 | 1628950089 | 4085 | 4087 | 4087 | 4085 | 188 |
| 344 | 20250305 | 131900 | 1628182105 | 4090 | 4085 | 4090 | 4085 | 127 |
| 345 | 20250305 | 131800 | 1627663295 | 4085 | 4085 | 4085 | 4085 | 185 |
| 346 | 20250305 | 131700 | 1626907570 | 4090 | 4090 | 4090 | 4090 | 3 |
| 347 | 20250305 | 131600 | 1626895300 | 4085 | 4090 | 4090 | 4085 | 72 |
| 348 | 20250305 | 131500 | 1626601165 | 4090 | 4090 | 4090 | 4090 | 582 |
| 349 | 20250305 | 131400 | 1624220785 | 4085 | 4085 | 4085 | 4080 | 1665 |
| 350 | 20250305 | 131300 | 1617425580 | 4085 | 4085 | 4085 | 4085 | 293 |
| 351 | 20250305 | 131200 | 1616228675 | 4090 | 4090 | 4090 | 4090 | 43 |
| 352 | 20250305 | 131100 | 1616052805 | 4090 | 4090 | 4090 | 4090 | 43 |
| 353 | 20250305 | 131000 | 1615876935 | 4090 | 4090 | 4090 | 4090 | 43 |
| 354 | 20250305 | 130900 | 1615701065 | 4090 | 4090 | 4090 | 4090 | 66 |
| 355 | 20250305 | 130800 | 1615431125 | 4090 | 4090 | 4090 | 4090 | 148 |
| 356 | 20250305 | 130700 | 1614825805 | 4090 | 4090 | 4090 | 4090 | 43 |
| 357 | 20250305 | 130600 | 1614649935 | 4090 | 4085 | 4090 | 4085 | 266 |
| 358 | 20250305 | 130500 | 1613563130 | 4075 | 4090 | 4090 | 4075 | 132 |
| 359 | 20250305 | 130400 | 1613025010 | 4090 | 4090 | 4090 | 4090 | 170 |
| 360 | 20250305 | 130300 | 1612329710 | 4090 | 4085 | 4090 | 4085 | 203 |
| 361 | 20250305 | 130200 | 1611500440 | 4085 | 4085 | 4085 | 4070 | 2135 |
| 362 | 20250305 | 130100 | 1602786455 | 4090 | 4105 | 4105 | 4085 | 2112 |
| 363 | 20250305 | 130000 | 1594157125 | 4095 | 4100 | 4100 | 4095 | 1532 |
| 364 | 20250305 | 125900 | 1587876920 | 4105 | 4105 | 4105 | 4105 | 14 |
| 365 | 20250305 | 125800 | 1587819450 | 4110 | 4110 | 4110 | 4105 | 335 |
| 366 | 20250305 | 125700 | 1586442920 | 4110 | 4110 | 4110 | 4105 | 186 |
| 367 | 20250305 | 125600 | 1585678710 | 4105 | 4095 | 4115 | 4080 | 2101 |
| 368 | 20250305 | 125500 | 1577083675 | 4100 | 4105 | 4105 | 4100 | 1119 |
| 369 | 20250305 | 125400 | 1572495720 | 4100 | 4105 | 4105 | 4100 | 462 |
| 370 | 20250305 | 125300 | 1570601180 | 4100 | 4105 | 4105 | 4100 | 1527 |
| 371 | 20250305 | 125200 | 1564335060 | 4095 | 4105 | 4105 | 4095 | 3939 |
| 372 | 20250305 | 125100 | 1548203345 | 4115 | 4125 | 4125 | 4115 | 1461 |
| 373 | 20250305 | 125000 | 1542191175 | 4125 | 4125 | 4125 | 4125 | 1752 |
| 374 | 20250305 | 124900 | 1534964175 | 4125 | 4125 | 4125 | 4115 | 1023 |
| 375 | 20250305 | 124800 | 1530750755 | 4125 | 4120 | 4130 | 4120 | 1314 |
| 376 | 20250305 | 124700 | 1525330940 | 4115 | 4105 | 4115 | 4090 | 3948 |
| 377 | 20250305 | 124600 | 1509145515 | 4105 | 4120 | 4120 | 4105 | 351 |
| 378 | 20250305 | 124500 | 1507703360 | 4120 | 4120 | 4120 | 4120 | 10 |
| 379 | 20250305 | 124400 | 1507662160 | 4110 | 4125 | 4125 | 4105 | 814 |
| 380 | 20250305 | 124300 | 1504308965 | 4130 | 4130 | 4130 | 4130 | 66 |
| 381 | 20250305 | 124200 | 1504036385 | 4130 | 4120 | 4130 | 4120 | 308 |
| 382 | 20250305 | 124100 | 1502765865 | 4125 | 4105 | 4130 | 4105 | 1215 |
| 383 | 20250305 | 124000 | 1497766010 | 4105 | 4110 | 4110 | 4095 | 2842 |
| 384 | 20250305 | 123900 | 1486110630 | 4110 | 4110 | 4120 | 4110 | 450 |
| 385 | 20250305 | 123800 | 1484261110 | 4115 | 4125 | 4125 | 4105 | 4995 |
| 386 | 20250305 | 123700 | 1463715525 | 4120 | 4145 | 4145 | 4115 | 3238 |
| 387 | 20250305 | 123600 | 1450367045 | 4135 | 4145 | 4150 | 4135 | 6422 |
| 388 | 20250305 | 123500 | 1423792580 | 4145 | 4145 | 4150 | 4145 | 53 |
| 389 | 20250305 | 123400 | 1423572840 | 4145 | 4155 | 4160 | 4145 | 690 |
| 390 | 20250305 | 123300 | 1420710490 | 4150 | 4150 | 4150 | 4150 | 92 |
| 391 | 20250305 | 123200 | 1420328690 | 4150 | 4140 | 4150 | 4135 | 5803 |
| 392 | 20250305 | 123100 | 1396332720 | 4140 | 4150 | 4150 | 4140 | 383 |
| 393 | 20250305 | 123000 | 1394745370 | 4150 | 4155 | 4160 | 4150 | 323 |
| 394 | 20250305 | 122900 | 1393402320 | 4150 | 4140 | 4165 | 4135 | 2247 |
| 395 | 20250305 | 122800 | 1384057990 | 4140 | 4135 | 4155 | 4135 | 3659 |
| 396 | 20250305 | 122700 | 1368905850 | 4135 | 4140 | 4140 | 4130 | 1215 |
| 397 | 20250305 | 122600 | 1363880480 | 4145 | 4135 | 4145 | 4135 | 650 |
| 398 | 20250305 | 122500 | 1361192575 | 4145 | 4135 | 4145 | 4125 | 4593 |
| 399 | 20250305 | 122400 | 1342198230 | 4130 | 4150 | 4150 | 4130 | 2535 |
| 400 | 20250305 | 122300 | 1331708885 | 4160 | 4150 | 4165 | 4140 | 1668 |
| 401 | 20250305 | 122200 | 1324771490 | 4140 | 4150 | 4165 | 4140 | 2421 |
| 402 | 20250305 | 122100 | 1314728010 | 4140 | 4165 | 4165 | 4140 | 1076 |
| 403 | 20250305 | 122000 | 1310268850 | 4165 | 4145 | 4165 | 4145 | 1221 |
| 404 | 20250305 | 121900 | 1305194230 | 4145 | 4175 | 4175 | 4135 | 6465 |
| 405 | 20250305 | 121800 | 1278394210 | 4175 | 4175 | 4180 | 4150 | 10636 |
| 406 | 20250305 | 121700 | 1234154860 | 4170 | 4180 | 4210 | 4165 | 13353 |
| 407 | 20250305 | 121600 | 1178263985 | 4180 | 4260 | 4290 | 4150 | 71734 |
| 408 | 20250305 | 121500 | 875083630 | 4285 | 4285 | 4285 | 4285 | 0 |
| 409 | 20250305 | 121400 | 875083630 | 4285 | 4285 | 4285 | 4285 | 0 |
| 410 | 20250305 | 121300 | 875083630 | 4285 | 4130 | 4285 | 4130 | 46658 |
| 411 | 20250305 | 121200 | 677441375 | 4130 | 4130 | 4135 | 4125 | 1173 |
| 412 | 20250305 | 121100 | 672598655 | 4125 | 4140 | 4145 | 4125 | 1327 |
| 413 | 20250305 | 121000 | 667119095 | 4140 | 4125 | 4150 | 4125 | 3472 |
| 414 | 20250305 | 120900 | 652751570 | 4130 | 4125 | 4130 | 4120 | 636 |
| 415 | 20250305 | 120800 | 650126730 | 4115 | 4120 | 4130 | 4115 | 3230 |
| 416 | 20250305 | 120700 | 636822740 | 4135 | 4110 | 4140 | 4110 | 9121 |
| 417 | 20250305 | 120600 | 599198795 | 4115 | 4120 | 4120 | 4105 | 580 |
| 418 | 20250305 | 120500 | 596814750 | 4115 | 4100 | 4115 | 4100 | 568 |
| 419 | 20250305 | 120400 | 594481045 | 4100 | 4085 | 4100 | 4085 | 764 |
| 420 | 20250305 | 120300 | 591355595 | 4075 | 4080 | 4080 | 4060 | 1078 |
| 421 | 20250305 | 120200 | 586973065 | 4085 | 4110 | 4120 | 4085 | 2436 |
| 422 | 20250305 | 120100 | 576989205 | 4115 | 4100 | 4115 | 4095 | 1971 |
| 423 | 20250305 | 120000 | 568897115 | 4105 | 4075 | 4110 | 4075 | 2698 |
| 424 | 20250305 | 115900 | 557848680 | 4075 | 4070 | 4075 | 4060 | 4338 |
| 425 | 20250305 | 115800 | 540191240 | 4085 | 4040 | 4085 | 4040 | 3592 |
| 426 | 20250305 | 115700 | 525617360 | 4035 | 4070 | 4070 | 4035 | 1133 |
| 427 | 20250305 | 115600 | 521031650 | 4050 | 4075 | 4075 | 4050 | 2232 |
| 428 | 20250305 | 115500 | 511970495 | 4070 | 4045 | 4070 | 4045 | 346 |
| 429 | 20250305 | 115400 | 510565600 | 4055 | 4050 | 4060 | 4050 | 651 |
| 430 | 20250305 | 115300 | 507927440 | 4050 | 4040 | 4050 | 4040 | 338 |
| 431 | 20250305 | 115200 | 506558800 | 4040 | 4050 | 4050 | 4040 | 114 |
| 432 | 20250305 | 115100 | 506098150 | 4040 | 4045 | 4050 | 4040 | 506 |
| 433 | 20250305 | 115000 | 504050880 | 4050 | 4045 | 4050 | 4045 | 11 |
| 434 | 20250305 | 114900 | 504006380 | 4050 | 4055 | 4055 | 4050 | 60 |
| 435 | 20250305 | 114800 | 503763120 | 4055 | 4055 | 4055 | 4055 | 100 |
| 436 | 20250305 | 114700 | 503357620 | 4055 | 4040 | 4055 | 4040 | 843 |
| 437 | 20250305 | 114600 | 499949155 | 4040 | 4035 | 4040 | 4035 | 106 |
| 438 | 20250305 | 114500 | 499521075 | 4035 | 4020 | 4035 | 4015 | 2395 |
| 439 | 20250305 | 114400 | 489899370 | 4020 | 4025 | 4025 | 4020 | 10 |
| 440 | 20250305 | 114300 | 489859140 | 4025 | 4020 | 4025 | 4020 | 742 |
| 441 | 20250305 | 114200 | 486876295 | 4020 | 4025 | 4025 | 4020 | 1600 |
| 442 | 20250305 | 114100 | 480441205 | 4025 | 4025 | 4025 | 4025 | 62 |
| 443 | 20250305 | 114000 | 480191655 | 4040 | 4040 | 4040 | 4040 | 0 |
| 444 | 20250305 | 113900 | 480191655 | 4040 | 4040 | 4040 | 4040 | 2 |
| 445 | 20250305 | 113800 | 480183575 | 4025 | 4025 | 4025 | 4025 | 220 |
| 446 | 20250305 | 113700 | 479298075 | 4045 | 4045 | 4045 | 4045 | 1 |
| 447 | 20250305 | 113600 | 479294030 | 4045 | 4030 | 4045 | 4015 | 2610 |
| 448 | 20250305 | 113500 | 468755500 | 4030 | 4020 | 4030 | 4020 | 1506 |
| 449 | 20250305 | 113400 | 462692255 | 4025 | 4010 | 4025 | 4010 | 1007 |
| 450 | 20250305 | 113300 | 458647205 | 4010 | 4005 | 4010 | 4005 | 203 |
| 451 | 20250305 | 113200 | 457833190 | 4000 | 3990 | 4000 | 3990 | 1218 |
| 452 | 20250305 | 113100 | 452967190 | 3975 | 3975 | 3975 | 3975 | 68 |
| 453 | 20250305 | 113000 | 452696890 | 3990 | 4010 | 4010 | 3990 | 522 |
| 454 | 20250305 | 112900 | 450610310 | 3990 | 3990 | 4010 | 3990 | 2867 |
| 455 | 20250305 | 112800 | 439163940 | 3990 | 3975 | 3990 | 3975 | 15417 |
| 456 | 20250305 | 112700 | 377822345 | 3975 | 3975 | 3975 | 3975 | 0 |
| 457 | 20250305 | 112600 | 377822345 | 3975 | 3975 | 3975 | 3975 | 1000 |
| 458 | 20250305 | 112500 | 373847345 | 3975 | 3975 | 3975 | 3975 | 0 |
| 459 | 20250305 | 112400 | 373847345 | 3975 | 3975 | 3975 | 3975 | 0 |
| 460 | 20250305 | 112300 | 373847345 | 3975 | 3975 | 3975 | 3975 | 0 |
| 461 | 20250305 | 112200 | 373847345 | 3975 | 3975 | 3975 | 3975 | 0 |
| 462 | 20250305 | 112100 | 373847345 | 3975 | 3975 | 3975 | 3975 | 2 |
| 463 | 20250305 | 112000 | 373839395 | 3975 | 3975 | 3975 | 3975 | 0 |
| 464 | 20250305 | 111900 | 373839395 | 3975 | 3975 | 3975 | 3975 | 1306 |
| 465 | 20250305 | 111800 | 368648045 | 3975 | 3975 | 3975 | 3975 | 0 |
| 466 | 20250305 | 111700 | 368648045 | 3975 | 3970 | 3975 | 3970 | 3342 |
| 467 | 20250305 | 111600 | 355376160 | 3970 | 3965 | 3970 | 3965 | 8354 |
| 468 | 20250305 | 111500 | 322210935 | 3965 | 3970 | 3970 | 3965 | 2258 |
| 469 | 20250305 | 111400 | 313256685 | 3970 | 3970 | 3970 | 3970 | 0 |
| 470 | 20250305 | 111300 | 313256685 | 3970 | 3970 | 3970 | 3970 | 3 |
| 471 | 20250305 | 111200 | 313244775 | 3970 | 3970 | 3970 | 3970 | 34 |
| 472 | 20250305 | 111100 | 313109795 | 3975 | 3975 | 3975 | 3975 | 0 |
| 473 | 20250305 | 111000 | 313109795 | 3975 | 3975 | 3975 | 3975 | 513 |
| 474 | 20250305 | 110900 | 311070620 | 3975 | 3975 | 3975 | 3975 | 1 |
| 475 | 20250305 | 110800 | 311066645 | 3975 | 3975 | 3975 | 3975 | 2 |
| 476 | 20250305 | 110700 | 311058695 | 3975 | 3975 | 3975 | 3975 | 0 |
| 477 | 20250305 | 110600 | 311058695 | 3975 | 3975 | 3975 | 3975 | 0 |
| 478 | 20250305 | 110500 | 311058695 | 3975 | 3975 | 3975 | 3975 | 0 |
| 479 | 20250305 | 110400 | 311058695 | 3975 | 3975 | 3975 | 3975 | 0 |
| 480 | 20250305 | 110300 | 311058695 | 3975 | 3980 | 3980 | 3965 | 2890 |
| 481 | 20250305 | 110200 | 299574640 | 3980 | 3980 | 3980 | 3980 | 62 |
| 482 | 20250305 | 110100 | 299327880 | 3980 | 3980 | 3980 | 3980 | 0 |
| 483 | 20250305 | 110000 | 299327880 | 3980 | 3980 | 3980 | 3980 | 73 |
| 484 | 20250305 | 105900 | 299037340 | 3980 | 3975 | 3980 | 3975 | 351 |
| 485 | 20250305 | 105800 | 297641640 | 3975 | 3970 | 3975 | 3970 | 1283 |
| 486 | 20250305 | 105700 | 292547630 | 3970 | 3970 | 3970 | 3970 | 755 |
| 487 | 20250305 | 105600 | 289550280 | 3970 | 3970 | 3970 | 3970 | 0 |
| 488 | 20250305 | 105500 | 289550280 | 3970 | 3985 | 3985 | 3965 | 954 |
| 489 | 20250305 | 105400 | 285755195 | 3985 | 3985 | 3985 | 3985 | 37 |
| 490 | 20250305 | 105300 | 285607750 | 3990 | 3990 | 3990 | 3990 | 0 |
| 491 | 20250305 | 105200 | 285607750 | 3990 | 3990 | 3990 | 3990 | 0 |
| 492 | 20250305 | 105100 | 285607750 | 3990 | 3990 | 3990 | 3990 | 0 |
| 493 | 20250305 | 105000 | 285607750 | 3990 | 3990 | 3990 | 3990 | 0 |
| 494 | 20250305 | 104900 | 285607750 | 3990 | 3990 | 3990 | 3990 | 100 |
| 495 | 20250305 | 104800 | 285208750 | 3990 | 3990 | 3990 | 3990 | 2 |
| 496 | 20250305 | 104700 | 285200770 | 3990 | 3990 | 3990 | 3990 | 0 |
| 497 | 20250305 | 104600 | 285200770 | 3990 | 3985 | 3990 | 3985 | 1071 |
| 498 | 20250305 | 104500 | 280927530 | 3980 | 3980 | 3980 | 3980 | 558 |
| 499 | 20250305 | 104400 | 278706690 | 3990 | 3990 | 3990 | 3985 | 16375 |
| 500 | 20250305 | 104300 | 213371175 | 3995 | 3995 | 3995 | 3995 | 0 |
| 501 | 20250305 | 104200 | 213371175 | 3995 | 4005 | 4010 | 3980 | 17157 |
| 502 | 20250305 | 104100 | 144868735 | 3990 | 4000 | 4000 | 3990 | 3636 |
| 503 | 20250305 | 104000 | 130354945 | 4010 | 4010 | 4010 | 4010 | 0 |
| 504 | 20250305 | 103900 | 130354945 | 4010 | 4010 | 4010 | 4010 | 61 |
| 505 | 20250305 | 103800 | 130110335 | 4010 | 4010 | 4010 | 4010 | 0 |
| 506 | 20250305 | 103700 | 130110335 | 4010 | 4010 | 4010 | 4010 | 50 |
| 507 | 20250305 | 103600 | 129909835 | 4010 | 4005 | 4010 | 4005 | 200 |
| 508 | 20250305 | 103500 | 129107860 | 4000 | 4000 | 4000 | 4000 | 0 |
| 509 | 20250305 | 103400 | 129107860 | 4000 | 4000 | 4000 | 4000 | 0 |
| 510 | 20250305 | 103300 | 129107860 | 4000 | 4000 | 4000 | 4000 | 0 |
| 511 | 20250305 | 103200 | 129107860 | 4000 | 4010 | 4020 | 4000 | 199 |
| 512 | 20250305 | 103100 | 128311745 | 4010 | 4010 | 4010 | 4010 | 10 |
| 513 | 20250305 | 103000 | 128271645 | 4010 | 4010 | 4010 | 4010 | 0 |
| 514 | 20250305 | 102900 | 128271645 | 4010 | 4010 | 4010 | 4010 | 0 |
| 515 | 20250305 | 102800 | 128271645 | 4010 | 4010 | 4010 | 4010 | 0 |
| 516 | 20250305 | 102700 | 128271645 | 4010 | 4000 | 4010 | 4000 | 2039 |
| 517 | 20250305 | 102600 | 120114135 | 4000 | 4000 | 4000 | 4000 | 50 |
| 518 | 20250305 | 102500 | 119914135 | 4000 | 3990 | 4000 | 3990 | 369 |
| 519 | 20250305 | 102400 | 118441805 | 3985 | 3985 | 3985 | 3985 | 74 |
| 520 | 20250305 | 102300 | 118146915 | 3985 | 3985 | 3985 | 3985 | 0 |
| 521 | 20250305 | 102200 | 118146915 | 3985 | 3985 | 3985 | 3985 | 0 |
| 522 | 20250305 | 102100 | 118146915 | 3985 | 3985 | 3985 | 3985 | 0 |
| 523 | 20250305 | 102000 | 118146915 | 3985 | 3985 | 3985 | 3985 | 0 |
| 524 | 20250305 | 101900 | 118146915 | 3985 | 3985 | 3985 | 3985 | 0 |
| 525 | 20250305 | 101800 | 118146915 | 3985 | 3985 | 3985 | 3985 | 2 |
| 526 | 20250305 | 101700 | 118138945 | 3975 | 3985 | 3985 | 3975 | 103 |
| 527 | 20250305 | 101600 | 117728665 | 3990 | 3990 | 3990 | 3990 | 0 |
| 528 | 20250305 | 101500 | 117728665 | 3990 | 3990 | 3990 | 3990 | 0 |
| 529 | 20250305 | 101400 | 117728665 | 3990 | 3990 | 3990 | 3985 | 1101 |
| 530 | 20250305 | 101300 | 113337500 | 3995 | 3995 | 3995 | 3995 | 591 |
| 531 | 20250305 | 101200 | 110976455 | 3995 | 3995 | 3995 | 3995 | 0 |
| 532 | 20250305 | 101100 | 110976455 | 3995 | 3995 | 3995 | 3995 | 200 |
| 533 | 20250305 | 101000 | 110177455 | 3985 | 3985 | 3985 | 3985 | 0 |
| 534 | 20250305 | 100900 | 110177455 | 3985 | 3985 | 3985 | 3985 | 0 |
| 535 | 20250305 | 100800 | 110177455 | 3985 | 3985 | 3985 | 3985 | 406 |
| 536 | 20250305 | 100700 | 108559545 | 3975 | 3975 | 3975 | 3975 | 0 |
| 537 | 20250305 | 100600 | 108559545 | 3975 | 3975 | 3975 | 3975 | 1394 |
| 538 | 20250305 | 100500 | 103018395 | 3975 | 3975 | 3975 | 3975 | 0 |
| 539 | 20250305 | 100400 | 103018395 | 3975 | 3975 | 3975 | 3975 | 0 |
| 540 | 20250305 | 100300 | 103018395 | 3975 | 3975 | 3975 | 3975 | 1 |
| 541 | 20250305 | 100200 | 103014420 | 3975 | 3980 | 3980 | 3975 | 1216 |
| 542 | 20250305 | 100100 | 98179760 | 3980 | 3980 | 3980 | 3980 | 0 |
| 543 | 20250305 | 100000 | 98179760 | 3980 | 3980 | 3980 | 3980 | 0 |
| 544 | 20250305 | 095900 | 98179760 | 3980 | 3980 | 3980 | 3980 | 0 |
| 545 | 20250305 | 095800 | 98179760 | 3980 | 3980 | 3980 | 3980 | 0 |
| 546 | 20250305 | 095700 | 98179760 | 3980 | 3970 | 3980 | 3970 | 1273 |
| 547 | 20250305 | 095600 | 93125240 | 3970 | 3970 | 3970 | 3970 | 0 |
| 548 | 20250305 | 095500 | 93125240 | 3970 | 3970 | 3970 | 3970 | 0 |
| 549 | 20250305 | 095400 | 93125240 | 3970 | 3970 | 3970 | 3970 | 0 |
| 550 | 20250305 | 095300 | 93125240 | 3970 | 3970 | 3970 | 3970 | 0 |
| 551 | 20250305 | 095200 | 93125240 | 3970 | 3970 | 3970 | 3970 | 0 |
| 552 | 20250305 | 095100 | 93125240 | 3970 | 3970 | 3970 | 3970 | 0 |
| 553 | 20250305 | 095000 | 93125240 | 3970 | 3970 | 3970 | 3970 | 0 |
| 554 | 20250305 | 094900 | 93125240 | 3970 | 3970 | 3970 | 3970 | 1 |
| 555 | 20250305 | 094800 | 93121270 | 3970 | 3970 | 3970 | 3970 | 0 |
| 556 | 20250305 | 094700 | 93121270 | 3970 | 3970 | 3970 | 3970 | 0 |
| 557 | 20250305 | 094600 | 93121270 | 3970 | 3970 | 3970 | 3970 | 0 |
| 558 | 20250305 | 094500 | 93121270 | 3970 | 3970 | 3970 | 3970 | 0 |
| 559 | 20250305 | 094400 | 93121270 | 3970 | 3970 | 3970 | 3970 | 1 |
| 560 | 20250305 | 094300 | 93117300 | 3970 | 3970 | 3970 | 3970 | 3 |
| 561 | 20250305 | 094200 | 93105390 | 3965 | 3965 | 3965 | 3965 | 0 |
| 562 | 20250305 | 094100 | 93105390 | 3965 | 3965 | 3965 | 3965 | 0 |
| 563 | 20250305 | 094000 | 93105390 | 3965 | 3965 | 3965 | 3965 | 219 |
| 564 | 20250305 | 093900 | 92237055 | 3970 | 3970 | 3970 | 3970 | 0 |
| 565 | 20250305 | 093800 | 92237055 | 3970 | 3970 | 3970 | 3970 | 2 |
| 566 | 20250305 | 093700 | 92229115 | 3970 | 3970 | 3970 | 3970 | 100 |
| 567 | 20250305 | 093600 | 91832115 | 3970 | 3970 | 3970 | 3970 | 140 |
| 568 | 20250305 | 093500 | 91276315 | 3965 | 3970 | 3975 | 3965 | 66 |
| 569 | 20250305 | 093400 | 91014330 | 3970 | 3995 | 3995 | 3970 | 37 |
| 570 | 20250305 | 093300 | 90867290 | 3975 | 3970 | 3975 | 3970 | 1312 |
| 571 | 20250305 | 093200 | 85657445 | 3970 | 3970 | 3970 | 3970 | 15 |
| 572 | 20250305 | 093100 | 85597895 | 3970 | 3970 | 3970 | 3970 | 1 |
| 573 | 20250305 | 093000 | 85593925 | 3965 | 3965 | 3965 | 3965 | 0 |
| 574 | 20250305 | 092900 | 85593925 | 3965 | 3970 | 3970 | 3965 | 53 |
| 575 | 20250305 | 092800 | 85383765 | 3970 | 3970 | 3970 | 3970 | 120 |
| 576 | 20250305 | 092700 | 84907365 | 3970 | 3970 | 3970 | 3970 | 105 |
| 577 | 20250305 | 092600 | 84490515 | 3970 | 3980 | 3980 | 3970 | 1659 |
| 578 | 20250305 | 092500 | 77891000 | 3980 | 3980 | 3980 | 3980 | 741 |
| 579 | 20250305 | 092400 | 74941820 | 4000 | 3985 | 4000 | 3975 | 743 |
| 580 | 20250305 | 092300 | 71983180 | 3970 | 3960 | 3970 | 3960 | 2629 |
| 581 | 20250305 | 092200 | 61567385 | 3960 | 3960 | 3960 | 3960 | 200 |
| 582 | 20250305 | 092100 | 60775385 | 3965 | 3965 | 3965 | 3965 | 10 |
| 583 | 20250305 | 092000 | 60735735 | 3965 | 3965 | 3965 | 3965 | 14 |
| 584 | 20250305 | 091900 | 60680225 | 3965 | 3965 | 3965 | 3965 | 91 |
| 585 | 20250305 | 091800 | 60319410 | 3965 | 3970 | 3970 | 3965 | 29 |
| 586 | 20250305 | 091700 | 60204400 | 3965 | 3990 | 4000 | 3965 | 1419 |
| 587 | 20250305 | 091600 | 54553960 | 4005 | 4000 | 4005 | 4000 | 202 |
| 588 | 20250305 | 091500 | 53745950 | 4000 | 4000 | 4000 | 4000 | 24 |
| 589 | 20250305 | 091400 | 53649950 | 3990 | 3975 | 3990 | 3975 | 1580 |
| 590 | 20250305 | 091300 | 47361040 | 3975 | 3990 | 3990 | 3975 | 117 |
| 591 | 20250305 | 091200 | 46895940 | 3990 | 3990 | 4000 | 3975 | 1832 |
| 592 | 20250305 | 091100 | 39600565 | 4000 | 3980 | 4010 | 3975 | 3014 |
| 593 | 20250305 | 091000 | 27562810 | 3965 | 3965 | 3965 | 3965 | 420 |
| 594 | 20250305 | 090900 | 25897510 | 3980 | 3970 | 3980 | 3965 | 725 |
| 595 | 20250305 | 090800 | 23022775 | 3985 | 3970 | 3985 | 3970 | 504 |
| 596 | 20250305 | 090700 | 21021845 | 3965 | 3965 | 3965 | 3965 | 286 |
| 597 | 20250305 | 090600 | 19887855 | 3965 | 3965 | 3965 | 3965 | 0 |
| 598 | 20250305 | 090500 | 19887855 | 3965 | 3965 | 3965 | 3965 | 0 |
| 599 | 20250305 | 090400 | 19887855 | 3965 | 3960 | 3965 | 3960 | 30 |
| 600 | 20250305 | 090300 | 19768920 | 3945 | 3950 | 3950 | 3945 | 200 |
| 601 | 20250305 | 090200 | 18979875 | 3950 | 3950 | 3950 | 3950 | 8 |
| 602 | 20250305 | 090100 | 18948275 | 3965 | 3965 | 3965 | 3965 | 10 |
| 603 | 20250305 | 090000 | 18908625 | 3965 | 3900 | 3970 | 3900 | 4820 |