32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250304 | 185000 | 5928154210 | 16980 | 16980 | 16980 | 16980 | 4108 |
| 3 | 20250304 | 184900 | 5928154210 | 16980 | 16980 | 16980 | 16980 | 0 |
| 4 | 20250304 | 184800 | 5928154210 | 16980 | 16980 | 16980 | 16980 | 0 |
| 5 | 20250304 | 184700 | 5928154210 | 16980 | 16980 | 16980 | 16980 | 0 |
| 6 | 20250304 | 184600 | 5928154210 | 16980 | 16980 | 16980 | 16980 | 0 |
| 7 | 20250304 | 184500 | 5928154210 | 16980 | 16980 | 16980 | 16980 | 0 |
| 8 | 20250304 | 184400 | 5928154210 | 16980 | 16980 | 16980 | 16980 | 0 |
| 9 | 20250304 | 184300 | 5928154210 | 16980 | 16980 | 16980 | 16980 | 0 |
| 10 | 20250304 | 184200 | 5928154210 | 16980 | 16980 | 16980 | 16980 | 0 |
| 11 | 20250304 | 184100 | 5928154210 | 16980 | 16980 | 16980 | 16980 | 0 |
| 12 | 20250304 | 184000 | 5928154210 | 16980 | 16980 | 16980 | 16980 | 0 |
| 13 | 20250304 | 183900 | 5928154210 | 16980 | 16980 | 16980 | 16980 | 0 |
| 14 | 20250304 | 183800 | 5928154210 | 16980 | 16980 | 16980 | 16980 | 0 |
| 15 | 20250304 | 183700 | 5928154210 | 16980 | 16980 | 16980 | 16980 | 0 |
| 16 | 20250304 | 183600 | 5928154210 | 16980 | 16980 | 16980 | 16980 | 0 |
| 17 | 20250304 | 183500 | 5928154210 | 16980 | 16980 | 16980 | 16980 | 0 |
| 18 | 20250304 | 183400 | 5928154210 | 16980 | 16980 | 16980 | 16980 | 0 |
| 19 | 20250304 | 183300 | 5928154210 | 16980 | 16980 | 16980 | 16980 | 0 |
| 20 | 20250304 | 183200 | 5928154210 | 16980 | 16980 | 16980 | 16980 | 0 |
| 21 | 20250304 | 183100 | 5928154210 | 16980 | 16980 | 16980 | 16980 | 0 |
| 22 | 20250304 | 183000 | 5928154210 | 16980 | 16980 | 16980 | 16980 | 0 |
| 23 | 20250304 | 182900 | 5928154210 | 16980 | 16980 | 16980 | 16980 | 0 |
| 24 | 20250304 | 182800 | 5928154210 | 16980 | 16980 | 16980 | 16980 | 0 |
| 25 | 20250304 | 182700 | 5928154210 | 16980 | 16980 | 16980 | 16980 | 0 |
| 26 | 20250304 | 182600 | 5928154210 | 16980 | 16980 | 16980 | 16980 | 0 |
| 27 | 20250304 | 182500 | 5928154210 | 16980 | 16980 | 16980 | 16980 | 0 |
| 28 | 20250304 | 182400 | 5928154210 | 16980 | 16980 | 16980 | 16980 | 0 |
| 29 | 20250304 | 182300 | 5928154210 | 16980 | 16980 | 16980 | 16980 | 0 |
| 30 | 20250304 | 182200 | 5928154210 | 16980 | 16980 | 16980 | 16980 | 0 |
| 31 | 20250304 | 182100 | 5928154210 | 16980 | 16980 | 16980 | 16980 | 0 |
| 32 | 20250304 | 182000 | 5928154210 | 16980 | 16980 | 16980 | 16980 | 4108 |
| 33 | 20250304 | 181900 | 5928154210 | 16980 | 16980 | 16980 | 16980 | 0 |
| 34 | 20250304 | 181800 | 5928154210 | 16980 | 16980 | 16980 | 16980 | 0 |
| 35 | 20250304 | 181700 | 5928154210 | 16980 | 16980 | 16980 | 16980 | 0 |
| 36 | 20250304 | 181600 | 5928154210 | 16980 | 16980 | 16980 | 16980 | 0 |
| 37 | 20250304 | 181500 | 5928154210 | 16980 | 16980 | 16980 | 16980 | 0 |
| 38 | 20250304 | 181400 | 5928154210 | 16980 | 16980 | 16980 | 16980 | 0 |
| 39 | 20250304 | 181300 | 5928154210 | 16980 | 16980 | 16980 | 16980 | 0 |
| 40 | 20250304 | 181200 | 5928154210 | 16980 | 16980 | 16980 | 16980 | 0 |
| 41 | 20250304 | 181100 | 5928154210 | 16980 | 16980 | 16980 | 16980 | 0 |
| 42 | 20250304 | 181000 | 5928154210 | 16980 | 16980 | 16980 | 16980 | 0 |
| 43 | 20250304 | 180900 | 5928154210 | 16980 | 16980 | 16980 | 16980 | 0 |
| 44 | 20250304 | 180800 | 5928154210 | 16980 | 16980 | 16980 | 16980 | 0 |
| 45 | 20250304 | 180700 | 5928154210 | 16980 | 16980 | 16980 | 16980 | 0 |
| 46 | 20250304 | 180600 | 5928154210 | 16980 | 16980 | 16980 | 16980 | 0 |
| 47 | 20250304 | 180500 | 5928154210 | 16980 | 16980 | 16980 | 16980 | 0 |
| 48 | 20250304 | 180400 | 5928154210 | 16980 | 16980 | 16980 | 16980 | 0 |
| 49 | 20250304 | 180300 | 5928154210 | 16980 | 16980 | 16980 | 16980 | 0 |
| 50 | 20250304 | 180200 | 5928154210 | 16980 | 16980 | 16980 | 16980 | 0 |
| 51 | 20250304 | 180100 | 5928154210 | 16980 | 16980 | 16980 | 16980 | 0 |
| 52 | 20250304 | 180000 | 5928154210 | 16980 | 16980 | 16980 | 16980 | 0 |
| 53 | 20250304 | 175900 | 5928154210 | 16980 | 16980 | 16980 | 16980 | 0 |
| 54 | 20250304 | 175800 | 5928154210 | 16980 | 16980 | 16980 | 16980 | 0 |
| 55 | 20250304 | 175700 | 5928154210 | 16980 | 16980 | 16980 | 16980 | 0 |
| 56 | 20250304 | 175600 | 5928154210 | 16980 | 16980 | 16980 | 16980 | 0 |
| 57 | 20250304 | 175500 | 5928154210 | 16980 | 16980 | 16980 | 16980 | 0 |
| 58 | 20250304 | 175400 | 5928154210 | 16980 | 16980 | 16980 | 16980 | 0 |
| 59 | 20250304 | 175300 | 5928154210 | 16980 | 16980 | 16980 | 16980 | 0 |
| 60 | 20250304 | 175200 | 5928154210 | 16980 | 16980 | 16980 | 16980 | 0 |
| 61 | 20250304 | 175100 | 5928154210 | 16980 | 16980 | 16980 | 16980 | 0 |
| 62 | 20250304 | 175000 | 5928154210 | 16980 | 16980 | 16980 | 16980 | 4108 |
| 63 | 20250304 | 174900 | 5928154210 | 16980 | 16980 | 16980 | 16980 | 0 |
| 64 | 20250304 | 174800 | 5928154210 | 16980 | 16980 | 16980 | 16980 | 0 |
| 65 | 20250304 | 174700 | 5928154210 | 16980 | 16980 | 16980 | 16980 | 0 |
| 66 | 20250304 | 174600 | 5928154210 | 16980 | 16980 | 16980 | 16980 | 0 |
| 67 | 20250304 | 174500 | 5928154210 | 16980 | 16980 | 16980 | 16980 | 0 |
| 68 | 20250304 | 174400 | 5928154210 | 16980 | 16980 | 16980 | 16980 | 0 |
| 69 | 20250304 | 174300 | 5928154210 | 16980 | 16980 | 16980 | 16980 | 0 |
| 70 | 20250304 | 174200 | 5928154210 | 16980 | 16980 | 16980 | 16980 | 0 |
| 71 | 20250304 | 174100 | 5928154210 | 16980 | 16980 | 16980 | 16980 | 0 |
| 72 | 20250304 | 174000 | 5928154210 | 16980 | 16980 | 16980 | 16980 | 0 |
| 73 | 20250304 | 173900 | 5928154210 | 16980 | 16980 | 16980 | 16980 | 0 |
| 74 | 20250304 | 173800 | 5928154210 | 16980 | 16980 | 16980 | 16980 | 0 |
| 75 | 20250304 | 173700 | 5928154210 | 16980 | 16980 | 16980 | 16980 | 0 |
| 76 | 20250304 | 173600 | 5928154210 | 16980 | 16980 | 16980 | 16980 | 0 |
| 77 | 20250304 | 173500 | 5928154210 | 16980 | 16980 | 16980 | 16980 | 0 |
| 78 | 20250304 | 173400 | 5928154210 | 16980 | 16980 | 16980 | 16980 | 0 |
| 79 | 20250304 | 173300 | 5928154210 | 16980 | 16980 | 16980 | 16980 | 0 |
| 80 | 20250304 | 173200 | 5928154210 | 16980 | 16980 | 16980 | 16980 | 0 |
| 81 | 20250304 | 173100 | 5928154210 | 16980 | 16980 | 16980 | 16980 | 0 |
| 82 | 20250304 | 173000 | 5928154210 | 16980 | 16980 | 16980 | 16980 | 0 |
| 83 | 20250304 | 172900 | 5928154210 | 16980 | 16980 | 16980 | 16980 | 0 |
| 84 | 20250304 | 172800 | 5928154210 | 16980 | 16980 | 16980 | 16980 | 0 |
| 85 | 20250304 | 172700 | 5928154210 | 16980 | 16980 | 16980 | 16980 | 0 |
| 86 | 20250304 | 172600 | 5928154210 | 16980 | 16980 | 16980 | 16980 | 0 |
| 87 | 20250304 | 172500 | 5928154210 | 16980 | 16980 | 16980 | 16980 | 0 |
| 88 | 20250304 | 172400 | 5928154210 | 16980 | 16980 | 16980 | 16980 | 0 |
| 89 | 20250304 | 172300 | 5928154210 | 16980 | 16980 | 16980 | 16980 | 0 |
| 90 | 20250304 | 172200 | 5928154210 | 16980 | 16980 | 16980 | 16980 | 0 |
| 91 | 20250304 | 172100 | 5928154210 | 16980 | 16980 | 16980 | 16980 | 0 |
| 92 | 20250304 | 172000 | 5928154210 | 16980 | 16980 | 16980 | 16980 | 4108 |
| 93 | 20250304 | 171900 | 5928154210 | 16980 | 16980 | 16980 | 16980 | 0 |
| 94 | 20250304 | 171800 | 5928154210 | 16980 | 16980 | 16980 | 16980 | 0 |
| 95 | 20250304 | 171700 | 5928154210 | 16980 | 16980 | 16980 | 16980 | 0 |
| 96 | 20250304 | 171600 | 5928154210 | 16980 | 16980 | 16980 | 16980 | 0 |
| 97 | 20250304 | 171500 | 5928154210 | 16980 | 16980 | 16980 | 16980 | 0 |
| 98 | 20250304 | 171400 | 5928154210 | 16980 | 16980 | 16980 | 16980 | 0 |
| 99 | 20250304 | 171300 | 5928154210 | 16980 | 16980 | 16980 | 16980 | 0 |
| 100 | 20250304 | 171200 | 5928154210 | 16980 | 16980 | 16980 | 16980 | 0 |
| 101 | 20250304 | 171100 | 5928154210 | 16980 | 16980 | 16980 | 16980 | 0 |
| 102 | 20250304 | 171000 | 5928154210 | 16980 | 16980 | 16980 | 16980 | 0 |
| 103 | 20250304 | 170900 | 5928154210 | 16980 | 16980 | 16980 | 16980 | 0 |
| 104 | 20250304 | 170800 | 5928154210 | 16980 | 16980 | 16980 | 16980 | 0 |
| 105 | 20250304 | 170700 | 5928154210 | 16980 | 16980 | 16980 | 16980 | 0 |
| 106 | 20250304 | 170600 | 5928154210 | 16980 | 16980 | 16980 | 16980 | 0 |
| 107 | 20250304 | 170500 | 5928154210 | 16980 | 16980 | 16980 | 16980 | 0 |
| 108 | 20250304 | 170400 | 5928154210 | 16980 | 16980 | 16980 | 16980 | 0 |
| 109 | 20250304 | 170300 | 5928154210 | 16980 | 16980 | 16980 | 16980 | 0 |
| 110 | 20250304 | 170200 | 5928154210 | 16980 | 16980 | 16980 | 16980 | 0 |
| 111 | 20250304 | 170100 | 5928154210 | 16980 | 16980 | 16980 | 16980 | 0 |
| 112 | 20250304 | 170000 | 5928154210 | 16980 | 16980 | 16980 | 16980 | 0 |
| 113 | 20250304 | 165900 | 5928154210 | 16980 | 16980 | 16980 | 16980 | 0 |
| 114 | 20250304 | 165800 | 5928154210 | 16980 | 16980 | 16980 | 16980 | 0 |
| 115 | 20250304 | 165700 | 5928154210 | 16980 | 16980 | 16980 | 16980 | 0 |
| 116 | 20250304 | 165600 | 5928154210 | 16980 | 16980 | 16980 | 16980 | 0 |
| 117 | 20250304 | 165500 | 5928154210 | 16980 | 16980 | 16980 | 16980 | 0 |
| 118 | 20250304 | 165400 | 5928154210 | 16980 | 16980 | 16980 | 16980 | 0 |
| 119 | 20250304 | 165300 | 5928154210 | 16980 | 16980 | 16980 | 16980 | 0 |
| 120 | 20250304 | 165200 | 5928154210 | 16980 | 16980 | 16980 | 16980 | 0 |
| 121 | 20250304 | 165100 | 5928154210 | 16980 | 16980 | 16980 | 16980 | 0 |
| 122 | 20250304 | 165000 | 5928154210 | 16980 | 16980 | 16980 | 16980 | 4108 |
| 123 | 20250304 | 164900 | 5928154210 | 16980 | 16980 | 16980 | 16980 | 0 |
| 124 | 20250304 | 164800 | 5928154210 | 16980 | 16980 | 16980 | 16980 | 0 |
| 125 | 20250304 | 164700 | 5928154210 | 16980 | 16980 | 16980 | 16980 | 0 |
| 126 | 20250304 | 164600 | 5928154210 | 16980 | 16980 | 16980 | 16980 | 0 |
| 127 | 20250304 | 164500 | 5928154210 | 16980 | 16980 | 16980 | 16980 | 0 |
| 128 | 20250304 | 164400 | 5928154210 | 16980 | 16980 | 16980 | 16980 | 0 |
| 129 | 20250304 | 164300 | 5928154210 | 16980 | 16980 | 16980 | 16980 | 0 |
| 130 | 20250304 | 164200 | 5928154210 | 16980 | 16980 | 16980 | 16980 | 0 |
| 131 | 20250304 | 164100 | 5928154210 | 16980 | 16980 | 16980 | 16980 | 0 |
| 132 | 20250304 | 164000 | 5928154210 | 16980 | 16980 | 16980 | 16980 | 0 |
| 133 | 20250304 | 163900 | 5928154210 | 16980 | 16980 | 16980 | 16980 | 0 |
| 134 | 20250304 | 163800 | 5928154210 | 16980 | 16980 | 16980 | 16980 | 0 |
| 135 | 20250304 | 163700 | 5928154210 | 16980 | 16980 | 16980 | 16980 | 0 |
| 136 | 20250304 | 163600 | 5928154210 | 16980 | 16980 | 16980 | 16980 | 0 |
| 137 | 20250304 | 163500 | 5928154210 | 16980 | 16980 | 16980 | 16980 | 0 |
| 138 | 20250304 | 163400 | 5928154210 | 16980 | 16980 | 16980 | 16980 | 0 |
| 139 | 20250304 | 163300 | 5928154210 | 16980 | 16980 | 16980 | 16980 | 0 |
| 140 | 20250304 | 163200 | 5928154210 | 16980 | 16980 | 16980 | 16980 | 0 |
| 141 | 20250304 | 163100 | 5928154210 | 16980 | 16980 | 16980 | 16980 | 0 |
| 142 | 20250304 | 163000 | 5928154210 | 16980 | 16980 | 16980 | 16980 | 0 |
| 143 | 20250304 | 162900 | 5928154210 | 16980 | 16980 | 16980 | 16980 | 0 |
| 144 | 20250304 | 162800 | 5928154210 | 16980 | 16980 | 16980 | 16980 | 0 |
| 145 | 20250304 | 162700 | 5928154210 | 16980 | 16980 | 16980 | 16980 | 0 |
| 146 | 20250304 | 162600 | 5928154210 | 16980 | 16980 | 16980 | 16980 | 0 |
| 147 | 20250304 | 162500 | 5928154210 | 16980 | 16980 | 16980 | 16980 | 0 |
| 148 | 20250304 | 162400 | 5928154210 | 16980 | 16980 | 16980 | 16980 | 0 |
| 149 | 20250304 | 162300 | 5928154210 | 16980 | 16980 | 16980 | 16980 | 0 |
| 150 | 20250304 | 162200 | 5928154210 | 16980 | 16980 | 16980 | 16980 | 0 |
| 151 | 20250304 | 162100 | 5928154210 | 16980 | 16980 | 16980 | 16980 | 0 |
| 152 | 20250304 | 162000 | 5928154210 | 16980 | 16980 | 16980 | 16980 | 4108 |
| 153 | 20250304 | 161900 | 5928154210 | 16980 | 16980 | 16980 | 16980 | 0 |
| 154 | 20250304 | 161800 | 5928154210 | 16980 | 16980 | 16980 | 16980 | 0 |
| 155 | 20250304 | 161700 | 5928154210 | 16980 | 16980 | 16980 | 16980 | 0 |
| 156 | 20250304 | 161600 | 5928154210 | 16980 | 16980 | 16980 | 16980 | 0 |
| 157 | 20250304 | 161500 | 5928154210 | 16980 | 16980 | 16980 | 16980 | 0 |
| 158 | 20250304 | 161400 | 5928154210 | 16980 | 16980 | 16980 | 16980 | 0 |
| 159 | 20250304 | 161300 | 5928154210 | 16980 | 16980 | 16980 | 16980 | 0 |
| 160 | 20250304 | 161200 | 5928154210 | 16980 | 16980 | 16980 | 16980 | 0 |
| 161 | 20250304 | 161100 | 5928154210 | 16980 | 16980 | 16980 | 16980 | 0 |
| 162 | 20250304 | 161000 | 5928154210 | 16980 | 16980 | 16980 | 16980 | 0 |
| 163 | 20250304 | 160900 | 5928154210 | 16980 | 16980 | 16980 | 16980 | 0 |
| 164 | 20250304 | 160800 | 5928154210 | 16980 | 16980 | 16980 | 16980 | 0 |
| 165 | 20250304 | 160700 | 5928154210 | 16980 | 16980 | 16980 | 16980 | 0 |
| 166 | 20250304 | 160600 | 5928154210 | 16980 | 16980 | 16980 | 16980 | 0 |
| 167 | 20250304 | 160500 | 5928154210 | 16980 | 16980 | 16980 | 16980 | 0 |
| 168 | 20250304 | 160400 | 5928154210 | 16980 | 16980 | 16980 | 16980 | 0 |
| 169 | 20250304 | 160300 | 5928154210 | 16980 | 16980 | 16980 | 16980 | 0 |
| 170 | 20250304 | 160200 | 5928154210 | 16980 | 16980 | 16980 | 16980 | 0 |
| 171 | 20250304 | 160100 | 5928154210 | 16980 | 16980 | 16980 | 16980 | 0 |
| 172 | 20250304 | 160000 | 5928154210 | 16980 | 16980 | 16980 | 16980 | 0 |
| 173 | 20250304 | 155900 | 5928154210 | 16980 | 16980 | 16980 | 16980 | 0 |
| 174 | 20250304 | 155800 | 5928154210 | 16980 | 16980 | 16980 | 16980 | 0 |
| 175 | 20250304 | 155700 | 5928154210 | 16980 | 16980 | 16980 | 16980 | 0 |
| 176 | 20250304 | 155600 | 5928154210 | 16980 | 16980 | 16980 | 16980 | 0 |
| 177 | 20250304 | 155500 | 5928154210 | 16980 | 16980 | 16980 | 16980 | 0 |
| 178 | 20250304 | 155400 | 5928154210 | 16980 | 16980 | 16980 | 16980 | 0 |
| 179 | 20250304 | 155300 | 5928154210 | 16980 | 16980 | 16980 | 16980 | 0 |
| 180 | 20250304 | 155200 | 5928154210 | 16980 | 16980 | 16980 | 16980 | 0 |
| 181 | 20250304 | 155100 | 5928154210 | 16980 | 16980 | 16980 | 16980 | 0 |
| 182 | 20250304 | 155000 | 5928154210 | 16980 | 16980 | 16980 | 16980 | 4108 |
| 183 | 20250304 | 154900 | 5928154210 | 16980 | 16980 | 16980 | 16980 | 0 |
| 184 | 20250304 | 154800 | 5928154210 | 16980 | 16980 | 16980 | 16980 | 0 |
| 185 | 20250304 | 154700 | 5928154210 | 16980 | 16980 | 16980 | 16980 | 0 |
| 186 | 20250304 | 154600 | 5928154210 | 16980 | 16980 | 16980 | 16980 | 0 |
| 187 | 20250304 | 154500 | 5928154210 | 16980 | 16980 | 16980 | 16980 | 0 |
| 188 | 20250304 | 154400 | 5928154210 | 16980 | 16980 | 16980 | 16980 | 0 |
| 189 | 20250304 | 154300 | 5928154210 | 16980 | 16980 | 16980 | 16980 | 0 |
| 190 | 20250304 | 154200 | 5928154210 | 16980 | 16980 | 16980 | 16980 | 0 |
| 191 | 20250304 | 154100 | 5928154210 | 16980 | 16980 | 16980 | 16980 | 0 |
| 192 | 20250304 | 154000 | 5928154210 | 16980 | 16980 | 16980 | 16980 | 0 |
| 193 | 20250304 | 153900 | 5928154210 | 16980 | 16980 | 16980 | 16980 | 0 |
| 194 | 20250304 | 153800 | 5928154210 | 16980 | 16980 | 16980 | 16980 | 0 |
| 195 | 20250304 | 153700 | 5928154210 | 16980 | 16980 | 16980 | 16980 | 0 |
| 196 | 20250304 | 153600 | 5928154210 | 16980 | 16980 | 16980 | 16980 | 0 |
| 197 | 20250304 | 153500 | 5928154210 | 16980 | 16980 | 16980 | 16980 | 0 |
| 198 | 20250304 | 153400 | 5928154210 | 16980 | 16980 | 16980 | 16980 | 0 |
| 199 | 20250304 | 153300 | 5928154210 | 16980 | 16980 | 16980 | 16980 | 0 |
| 200 | 20250304 | 153200 | 5928154210 | 16980 | 16980 | 16980 | 16980 | 0 |
| 201 | 20250304 | 153100 | 5928154210 | 16980 | 16980 | 16980 | 16980 | 0 |
| 202 | 20250304 | 153000 | 5928154210 | 16980 | 16980 | 16980 | 16980 | 4108 |
| 203 | 20250304 | 152900 | 5858400370 | 17000 | 17000 | 17000 | 17000 | 0 |
| 204 | 20250304 | 152800 | 5858400370 | 17000 | 17000 | 17000 | 17000 | 0 |
| 205 | 20250304 | 152700 | 5858400370 | 17000 | 17000 | 17000 | 17000 | 0 |
| 206 | 20250304 | 152600 | 5858400370 | 17000 | 17000 | 17000 | 17000 | 0 |
| 207 | 20250304 | 152500 | 5858400370 | 17000 | 17000 | 17000 | 17000 | 0 |
| 208 | 20250304 | 152400 | 5858400370 | 17000 | 17000 | 17000 | 17000 | 0 |
| 209 | 20250304 | 152300 | 5858400370 | 17000 | 17000 | 17000 | 17000 | 0 |
| 210 | 20250304 | 152200 | 5858400370 | 17000 | 17000 | 17000 | 17000 | 0 |
| 211 | 20250304 | 152100 | 5858400370 | 17000 | 17000 | 17000 | 17000 | 0 |
| 212 | 20250304 | 152000 | 5858400370 | 17000 | 17000 | 17000 | 17000 | 0 |
| 213 | 20250304 | 151900 | 5858400370 | 17000 | 16980 | 17010 | 16970 | 592 |
| 214 | 20250304 | 151800 | 5848348800 | 17000 | 16970 | 17000 | 16970 | 1818 |
| 215 | 20250304 | 151700 | 5817444350 | 16970 | 16970 | 17010 | 16970 | 1271 |
| 216 | 20250304 | 151600 | 5795842870 | 16980 | 16990 | 16990 | 16970 | 1004 |
| 217 | 20250304 | 151500 | 5778796315 | 17000 | 17010 | 17010 | 16980 | 3912 |
| 218 | 20250304 | 151400 | 5712302455 | 17010 | 17010 | 17020 | 17000 | 637 |
| 219 | 20250304 | 151300 | 5701466985 | 17010 | 17020 | 17020 | 17010 | 287 |
| 220 | 20250304 | 151200 | 5696584725 | 17020 | 17010 | 17030 | 17000 | 490 |
| 221 | 20250304 | 151100 | 5688246825 | 17000 | 17000 | 17020 | 17000 | 337 |
| 222 | 20250304 | 151000 | 5682514165 | 17000 | 17010 | 17020 | 17000 | 448 |
| 223 | 20250304 | 150900 | 5674894225 | 17020 | 17030 | 17040 | 17020 | 677 |
| 224 | 20250304 | 150800 | 5663367375 | 17040 | 17020 | 17040 | 17020 | 1459 |
| 225 | 20250304 | 150700 | 5638527415 | 17020 | 17020 | 17030 | 17020 | 178 |
| 226 | 20250304 | 150600 | 5635497475 | 17020 | 17030 | 17030 | 17020 | 173 |
| 227 | 20250304 | 150500 | 5632552065 | 17020 | 17010 | 17030 | 17010 | 1065 |
| 228 | 20250304 | 150400 | 5614426265 | 17010 | 17000 | 17010 | 17000 | 495 |
| 229 | 20250304 | 150300 | 5606007475 | 17010 | 17000 | 17010 | 17000 | 139 |
| 230 | 20250304 | 150200 | 5603644075 | 17010 | 17000 | 17010 | 17000 | 1282 |
| 231 | 20250304 | 150100 | 5581848660 | 16995 | 16990 | 17000 | 16990 | 242 |
| 232 | 20250304 | 150000 | 5577735910 | 16990 | 16990 | 17000 | 16990 | 246 |
| 233 | 20250304 | 145900 | 5573556110 | 17000 | 16990 | 17000 | 16990 | 222 |
| 234 | 20250304 | 145800 | 5569783720 | 16990 | 16990 | 17000 | 16990 | 112 |
| 235 | 20250304 | 145700 | 5567880500 | 17000 | 16990 | 17000 | 16990 | 228 |
| 236 | 20250304 | 145600 | 5564005670 | 16990 | 16990 | 17000 | 16990 | 259 |
| 237 | 20250304 | 145500 | 5559604950 | 17010 | 17000 | 17010 | 16990 | 700 |
| 238 | 20250304 | 145400 | 5547710010 | 16990 | 17010 | 17010 | 16990 | 1142 |
| 239 | 20250304 | 145300 | 5528294070 | 17020 | 17010 | 17040 | 17010 | 737 |
| 240 | 20250304 | 145200 | 5515746860 | 17010 | 17010 | 17020 | 17000 | 1813 |
| 241 | 20250304 | 145100 | 5484917710 | 17010 | 17010 | 17020 | 17010 | 168 |
| 242 | 20250304 | 145000 | 5482059720 | 17020 | 17020 | 17030 | 17020 | 204 |
| 243 | 20250304 | 144900 | 5478587590 | 17010 | 17020 | 17020 | 17010 | 320 |
| 244 | 20250304 | 144800 | 5473143460 | 17020 | 17040 | 17040 | 17020 | 88 |
| 245 | 20250304 | 144700 | 5471644490 | 17030 | 17030 | 17040 | 17030 | 167 |
| 246 | 20250304 | 144600 | 5468799870 | 17030 | 17030 | 17040 | 17020 | 181 |
| 247 | 20250304 | 144500 | 5465717930 | 17030 | 17010 | 17030 | 17000 | 610 |
| 248 | 20250304 | 144400 | 5455337670 | 17010 | 17030 | 17030 | 17010 | 272 |
| 249 | 20250304 | 144300 | 5450708170 | 17030 | 17000 | 17030 | 17000 | 171 |
| 250 | 20250304 | 144200 | 5447798840 | 17010 | 17000 | 17020 | 17000 | 180 |
| 251 | 20250304 | 144100 | 5444737340 | 17000 | 17010 | 17010 | 16990 | 181 |
| 252 | 20250304 | 144000 | 5441660230 | 16990 | 17010 | 17020 | 16990 | 1069 |
| 253 | 20250304 | 143900 | 5423495730 | 17010 | 17010 | 17020 | 17010 | 123 |
| 254 | 20250304 | 143800 | 5421403190 | 17020 | 17020 | 17020 | 17020 | 140 |
| 255 | 20250304 | 143700 | 5419020390 | 17030 | 17000 | 17030 | 17000 | 615 |
| 256 | 20250304 | 143600 | 5408558250 | 17000 | 16970 | 17040 | 16970 | 4236 |
| 257 | 20250304 | 143500 | 5336537540 | 16970 | 16980 | 16980 | 16960 | 120 |
| 258 | 20250304 | 143400 | 5334501630 | 16990 | 16960 | 16990 | 16960 | 722 |
| 259 | 20250304 | 143300 | 5322250870 | 16980 | 17000 | 17000 | 16950 | 131 |
| 260 | 20250304 | 143200 | 5320028570 | 16990 | 16960 | 17000 | 16950 | 219 |
| 261 | 20250304 | 143100 | 5316310020 | 16980 | 16960 | 16980 | 16950 | 935 |
| 262 | 20250304 | 143000 | 5300458910 | 16980 | 16960 | 16980 | 16960 | 32 |
| 263 | 20250304 | 142900 | 5299915590 | 16990 | 16950 | 17000 | 16950 | 683 |
| 264 | 20250304 | 142800 | 5288318440 | 16980 | 16970 | 16980 | 16930 | 947 |
| 265 | 20250304 | 142700 | 5272261920 | 16950 | 17000 | 17000 | 16950 | 2533 |
| 266 | 20250304 | 142600 | 5229289980 | 16990 | 16990 | 17020 | 16990 | 1183 |
| 267 | 20250304 | 142500 | 5209189130 | 16990 | 17015 | 17020 | 16990 | 779 |
| 268 | 20250304 | 142400 | 5195944235 | 17010 | 17030 | 17030 | 17010 | 306 |
| 269 | 20250304 | 142300 | 5190735945 | 17020 | 17040 | 17040 | 17020 | 419 |
| 270 | 20250304 | 142200 | 5183599095 | 17050 | 17040 | 17050 | 17040 | 88 |
| 271 | 20250304 | 142100 | 5182099275 | 17050 | 17040 | 17050 | 17040 | 1091 |
| 272 | 20250304 | 142000 | 5163507335 | 17050 | 17040 | 17050 | 17040 | 129 |
| 273 | 20250304 | 141900 | 5161308975 | 17040 | 17030 | 17050 | 17030 | 522 |
| 274 | 20250304 | 141800 | 5152418755 | 17040 | 17050 | 17050 | 17040 | 91 |
| 275 | 20250304 | 141700 | 5150867505 | 17050 | 17040 | 17060 | 17040 | 107 |
| 276 | 20250304 | 141600 | 5149043665 | 17050 | 17050 | 17050 | 17050 | 35 |
| 277 | 20250304 | 141500 | 5148446915 | 17050 | 17040 | 17060 | 17030 | 1344 |
| 278 | 20250304 | 141400 | 5125549655 | 17040 | 17060 | 17060 | 17020 | 656 |
| 279 | 20250304 | 141300 | 5114372810 | 17060 | 17040 | 17080 | 17040 | 242 |
| 280 | 20250304 | 141200 | 5110248290 | 17040 | 17070 | 17070 | 17040 | 500 |
| 281 | 20250304 | 141100 | 5101725510 | 17070 | 17060 | 17080 | 17050 | 360 |
| 282 | 20250304 | 141000 | 5095580320 | 17060 | 17070 | 17070 | 17040 | 293 |
| 283 | 20250304 | 140900 | 5090584390 | 17070 | 17060 | 17070 | 17060 | 658 |
| 284 | 20250304 | 140800 | 5079353440 | 17070 | 17070 | 17080 | 17060 | 354 |
| 285 | 20250304 | 140700 | 5073310290 | 17080 | 17070 | 17080 | 17070 | 275 |
| 286 | 20250304 | 140600 | 5068615710 | 17080 | 17040 | 17080 | 17040 | 919 |
| 287 | 20250304 | 140500 | 5052952990 | 17050 | 17050 | 17070 | 17040 | 848 |
| 288 | 20250304 | 140400 | 5038488330 | 17050 | 17020 | 17050 | 17020 | 640 |
| 289 | 20250304 | 140300 | 5027583605 | 17020 | 17030 | 17030 | 17010 | 135 |
| 290 | 20250304 | 140200 | 5025285845 | 17040 | 16970 | 17040 | 16960 | 857 |
| 291 | 20250304 | 140100 | 5010738855 | 16960 | 17020 | 17020 | 16960 | 1056 |
| 292 | 20250304 | 140000 | 4992803855 | 17030 | 17040 | 17050 | 17030 | 625 |
| 293 | 20250304 | 135900 | 4982153825 | 17040 | 17040 | 17040 | 17040 | 153 |
| 294 | 20250304 | 135800 | 4979546705 | 17050 | 16980 | 17050 | 16980 | 1116 |
| 295 | 20250304 | 135700 | 4960573055 | 16990 | 16980 | 16990 | 16980 | 153 |
| 296 | 20250304 | 135600 | 4957974695 | 16990 | 16980 | 16990 | 16970 | 213 |
| 297 | 20250304 | 135500 | 4954358345 | 16980 | 16960 | 16990 | 16950 | 945 |
| 298 | 20250304 | 135400 | 4938325765 | 16980 | 16960 | 16980 | 16960 | 508 |
| 299 | 20250304 | 135300 | 4929705705 | 16960 | 16960 | 16960 | 16950 | 437 |
| 300 | 20250304 | 135200 | 4922297655 | 16950 | 16930 | 16970 | 16930 | 353 |
| 301 | 20250304 | 135100 | 4916313635 | 16940 | 16950 | 16950 | 16910 | 2022 |
| 302 | 20250304 | 135000 | 4882088245 | 16950 | 16960 | 16960 | 16950 | 86 |
| 303 | 20250304 | 134900 | 4880630225 | 16960 | 16990 | 16990 | 16960 | 314 |
| 304 | 20250304 | 134800 | 4875301475 | 16990 | 17000 | 17000 | 16980 | 95 |
| 305 | 20250304 | 134700 | 4873687845 | 16970 | 16970 | 16970 | 16970 | 254 |
| 306 | 20250304 | 134600 | 4869377465 | 16990 | 16990 | 16990 | 16960 | 1290 |
| 307 | 20250304 | 134500 | 4847491155 | 16990 | 16960 | 16990 | 16960 | 428 |
| 308 | 20250304 | 134400 | 4840222855 | 16980 | 17030 | 17030 | 16980 | 637 |
| 309 | 20250304 | 134300 | 4829397405 | 17020 | 17030 | 17040 | 17000 | 1489 |
| 310 | 20250304 | 134200 | 4804064345 | 17010 | 17020 | 17040 | 17010 | 628 |
| 311 | 20250304 | 134100 | 4793378845 | 17020 | 17050 | 17050 | 17020 | 127 |
| 312 | 20250304 | 134000 | 4791214425 | 17030 | 16990 | 17030 | 16980 | 989 |
| 313 | 20250304 | 133900 | 4774394115 | 16920 | 17010 | 17010 | 16920 | 1421 |
| 314 | 20250304 | 133800 | 4750280565 | 17010 | 17030 | 17030 | 17010 | 823 |
| 315 | 20250304 | 133700 | 4736276595 | 17020 | 17010 | 17020 | 17010 | 594 |
| 316 | 20250304 | 133600 | 4726169325 | 17010 | 17090 | 17090 | 17000 | 2926 |
| 317 | 20250304 | 133500 | 4676336545 | 17080 | 17080 | 17080 | 17070 | 294 |
| 318 | 20250304 | 133400 | 4671315585 | 17090 | 17090 | 17110 | 17090 | 390 |
| 319 | 20250304 | 133300 | 4664646915 | 17090 | 17070 | 17090 | 17070 | 420 |
| 320 | 20250304 | 133200 | 4657473955 | 17080 | 17090 | 17090 | 17070 | 67 |
| 321 | 20250304 | 133100 | 4656330235 | 17070 | 17090 | 17100 | 17070 | 776 |
| 322 | 20250304 | 133000 | 4643068165 | 17090 | 17100 | 17100 | 17090 | 34 |
| 323 | 20250304 | 132900 | 4642486855 | 17100 | 17100 | 17110 | 17100 | 246 |
| 324 | 20250304 | 132800 | 4638280075 | 17110 | 17120 | 17130 | 17110 | 1629 |
| 325 | 20250304 | 132700 | 4610381775 | 17120 | 17140 | 17140 | 17110 | 1090 |
| 326 | 20250304 | 132600 | 4591710255 | 17150 | 17130 | 17170 | 17130 | 1058 |
| 327 | 20250304 | 132500 | 4573552915 | 17130 | 17030 | 17130 | 17030 | 1882 |
| 328 | 20250304 | 132400 | 4541394995 | 17040 | 17040 | 17050 | 17030 | 493 |
| 329 | 20250304 | 132300 | 4532998165 | 17050 | 17040 | 17060 | 17040 | 574 |
| 330 | 20250304 | 132200 | 4523211975 | 17040 | 17030 | 17040 | 17020 | 274 |
| 331 | 20250304 | 132100 | 4518545615 | 17030 | 17040 | 17040 | 17030 | 204 |
| 332 | 20250304 | 132000 | 4515070445 | 17040 | 17020 | 17050 | 17020 | 553 |
| 333 | 20250304 | 131900 | 4505648035 | 17020 | 17010 | 17020 | 17010 | 218 |
| 334 | 20250304 | 131800 | 4501938845 | 17020 | 17040 | 17040 | 17010 | 420 |
| 335 | 20250304 | 131700 | 4494791345 | 17040 | 17030 | 17040 | 17020 | 2002 |
| 336 | 20250304 | 131600 | 4460680995 | 17020 | 17010 | 17020 | 17010 | 198 |
| 337 | 20250304 | 131500 | 4457312475 | 17000 | 17010 | 17010 | 16990 | 394 |
| 338 | 20250304 | 131400 | 4450614765 | 17020 | 17010 | 17020 | 17010 | 187 |
| 339 | 20250304 | 131300 | 4447433885 | 17030 | 17040 | 17040 | 17030 | 87 |
| 340 | 20250304 | 131200 | 4445951985 | 17050 | 17050 | 17050 | 17040 | 246 |
| 341 | 20250304 | 131100 | 4441759635 | 17040 | 17030 | 17040 | 17030 | 1070 |
| 342 | 20250304 | 131000 | 4423536605 | 17040 | 16990 | 17050 | 16990 | 599 |
| 343 | 20250304 | 130900 | 4413335765 | 16990 | 17000 | 17000 | 16990 | 324 |
| 344 | 20250304 | 130800 | 4407829125 | 17000 | 17010 | 17010 | 16995 | 142 |
| 345 | 20250304 | 130700 | 4405414055 | 17020 | 16950 | 17020 | 16950 | 2285 |
| 346 | 20250304 | 130600 | 4366603155 | 16950 | 16950 | 16950 | 16950 | 24 |
| 347 | 20250304 | 130500 | 4366196355 | 16960 | 16950 | 16960 | 16950 | 94 |
| 348 | 20250304 | 130400 | 4364603045 | 16960 | 16940 | 16960 | 16930 | 329 |
| 349 | 20250304 | 130300 | 4359028195 | 16940 | 16940 | 16950 | 16940 | 198 |
| 350 | 20250304 | 130200 | 4355673935 | 16960 | 16960 | 16960 | 16960 | 200 |
| 351 | 20250304 | 130100 | 4352281935 | 16960 | 16950 | 16980 | 16950 | 727 |
| 352 | 20250304 | 130000 | 4339947915 | 16970 | 16930 | 16970 | 16920 | 1331 |
| 353 | 20250304 | 125900 | 4317396755 | 16920 | 16920 | 16920 | 16910 | 2143 |
| 354 | 20250304 | 125800 | 4281138035 | 16930 | 16890 | 16930 | 16890 | 1596 |
| 355 | 20250304 | 125700 | 4254133305 | 16890 | 16900 | 16900 | 16890 | 286 |
| 356 | 20250304 | 125600 | 4249301465 | 16910 | 16890 | 16910 | 16880 | 110 |
| 357 | 20250304 | 125500 | 4247444615 | 16880 | 16910 | 16910 | 16880 | 60 |
| 358 | 20250304 | 125400 | 4246431445 | 16900 | 16880 | 16910 | 16870 | 695 |
| 359 | 20250304 | 125300 | 4234689135 | 16870 | 16870 | 16890 | 16870 | 158 |
| 360 | 20250304 | 125200 | 4232022675 | 16900 | 16820 | 16900 | 16820 | 6767 |
| 361 | 20250304 | 125100 | 4118040545 | 16820 | 16810 | 16820 | 16810 | 116 |
| 362 | 20250304 | 125000 | 4116090185 | 16820 | 16830 | 16830 | 16820 | 103 |
| 363 | 20250304 | 124900 | 4114356975 | 16830 | 16830 | 16830 | 16830 | 478 |
| 364 | 20250304 | 124800 | 4106312235 | 16840 | 16830 | 16840 | 16820 | 120 |
| 365 | 20250304 | 124700 | 4104293225 | 16830 | 16830 | 16830 | 16830 | 103 |
| 366 | 20250304 | 124600 | 4102559735 | 16830 | 16830 | 16830 | 16830 | 746 |
| 367 | 20250304 | 124500 | 4090004555 | 16820 | 16820 | 16820 | 16820 | 133 |
| 368 | 20250304 | 124400 | 4087767495 | 16820 | 16810 | 16830 | 16810 | 6545 |
| 369 | 20250304 | 124300 | 3977737585 | 16800 | 16810 | 16810 | 16800 | 101 |
| 370 | 20250304 | 124200 | 3976040775 | 16810 | 16810 | 16820 | 16810 | 107 |
| 371 | 20250304 | 124100 | 3974241785 | 16800 | 16800 | 16810 | 16800 | 208 |
| 372 | 20250304 | 124000 | 3970746385 | 16810 | 16810 | 16810 | 16800 | 4399 |
| 373 | 20250304 | 123900 | 3896840965 | 16810 | 16810 | 16810 | 16800 | 1884 |
| 374 | 20250304 | 123800 | 3865185365 | 16810 | 16820 | 16820 | 16810 | 622 |
| 375 | 20250304 | 123700 | 3854729535 | 16820 | 16810 | 16820 | 16810 | 65 |
| 376 | 20250304 | 123600 | 3853636845 | 16810 | 16810 | 16820 | 16810 | 734 |
| 377 | 20250304 | 123500 | 3841298175 | 16810 | 16810 | 16810 | 16810 | 286 |
| 378 | 20250304 | 123400 | 3836490515 | 16820 | 16810 | 16820 | 16810 | 6 |
| 379 | 20250304 | 123300 | 3836389615 | 16830 | 16840 | 16840 | 16830 | 397 |
| 380 | 20250304 | 123200 | 3829704335 | 16840 | 16820 | 16840 | 16820 | 1077 |
| 381 | 20250304 | 123100 | 3811580165 | 16810 | 16810 | 16810 | 16810 | 351 |
| 382 | 20250304 | 123000 | 3805679855 | 16830 | 16830 | 16830 | 16810 | 296 |
| 383 | 20250304 | 122900 | 3800698335 | 16830 | 16830 | 16830 | 16810 | 1193 |
| 384 | 20250304 | 122800 | 3780637265 | 16820 | 16820 | 16820 | 16820 | 126 |
| 385 | 20250304 | 122700 | 3778517945 | 16810 | 16830 | 16830 | 16810 | 642 |
| 386 | 20250304 | 122600 | 3767721935 | 16830 | 16840 | 16840 | 16830 | 291 |
| 387 | 20250304 | 122500 | 3762821505 | 16840 | 16840 | 16840 | 16840 | 208 |
| 388 | 20250304 | 122400 | 3759318785 | 16840 | 16870 | 16870 | 16840 | 266 |
| 389 | 20250304 | 122300 | 3754838265 | 16860 | 16840 | 16860 | 16840 | 953 |
| 390 | 20250304 | 122200 | 3738772235 | 16850 | 16850 | 16850 | 16850 | 612 |
| 391 | 20250304 | 122100 | 3728460035 | 16840 | 16840 | 16840 | 16830 | 397 |
| 392 | 20250304 | 122000 | 3721775345 | 16840 | 16820 | 16840 | 16810 | 334 |
| 393 | 20250304 | 121900 | 3716153865 | 16830 | 16840 | 16840 | 16810 | 698 |
| 394 | 20250304 | 121800 | 3704415005 | 16840 | 16840 | 16850 | 16840 | 351 |
| 395 | 20250304 | 121700 | 3698504085 | 16840 | 16830 | 16840 | 16820 | 158 |
| 396 | 20250304 | 121600 | 3695846275 | 16830 | 16840 | 16840 | 16830 | 560 |
| 397 | 20250304 | 121500 | 3686421455 | 16840 | 16840 | 16850 | 16840 | 402 |
| 398 | 20250304 | 121400 | 3679651245 | 16830 | 16840 | 16850 | 16820 | 423 |
| 399 | 20250304 | 121300 | 3672530735 | 16850 | 16880 | 16880 | 16850 | 218 |
| 400 | 20250304 | 121200 | 3668852745 | 16890 | 16850 | 16900 | 16850 | 482 |
| 401 | 20250304 | 121100 | 3660718855 | 16830 | 16830 | 16830 | 16810 | 207 |
| 402 | 20250304 | 121000 | 3657236005 | 16810 | 16830 | 16850 | 16810 | 64 |
| 403 | 20250304 | 120900 | 3656160105 | 16810 | 16830 | 16830 | 16810 | 461 |
| 404 | 20250304 | 120800 | 3648404175 | 16810 | 16860 | 16860 | 16810 | 4177 |
| 405 | 20250304 | 120700 | 3578098425 | 16860 | 16870 | 16870 | 16860 | 117 |
| 406 | 20250304 | 120600 | 3576125795 | 16870 | 16870 | 16870 | 16860 | 349 |
| 407 | 20250304 | 120500 | 3570238755 | 16860 | 16860 | 16870 | 16860 | 206 |
| 408 | 20250304 | 120400 | 3566765485 | 16870 | 16870 | 16870 | 16860 | 267 |
| 409 | 20250304 | 120300 | 3562261825 | 16880 | 16880 | 16880 | 16870 | 255 |
| 410 | 20250304 | 120200 | 3557958565 | 16870 | 16880 | 16880 | 16870 | 57 |
| 411 | 20250304 | 120100 | 3556996945 | 16870 | 16870 | 16900 | 16870 | 857 |
| 412 | 20250304 | 120000 | 3542529065 | 16870 | 16860 | 16870 | 16860 | 760 |
| 413 | 20250304 | 115900 | 3529708465 | 16870 | 16850 | 16870 | 16840 | 346 |
| 414 | 20250304 | 115800 | 3523878715 | 16840 | 16850 | 16850 | 16840 | 602 |
| 415 | 20250304 | 115700 | 3513741015 | 16840 | 16840 | 16850 | 16840 | 1366 |
| 416 | 20250304 | 115600 | 3490737485 | 16840 | 16850 | 16850 | 16840 | 207 |
| 417 | 20250304 | 115500 | 3487250945 | 16860 | 16860 | 16860 | 16840 | 1844 |
| 418 | 20250304 | 115400 | 3456189795 | 16860 | 16840 | 16860 | 16840 | 177 |
| 419 | 20250304 | 115300 | 3453209095 | 16850 | 16860 | 16860 | 16850 | 921 |
| 420 | 20250304 | 115200 | 3437682025 | 16870 | 16860 | 16870 | 16860 | 73 |
| 421 | 20250304 | 115100 | 3436451225 | 16870 | 16860 | 16870 | 16860 | 183 |
| 422 | 20250304 | 115000 | 3433365835 | 16860 | 16890 | 16890 | 16860 | 47 |
| 423 | 20250304 | 114900 | 3432573385 | 16850 | 16870 | 16880 | 16850 | 1147 |
| 424 | 20250304 | 114800 | 3413229425 | 16870 | 16880 | 16880 | 16860 | 232 |
| 425 | 20250304 | 114700 | 3409315785 | 16880 | 16900 | 16910 | 16870 | 1046 |
| 426 | 20250304 | 114600 | 3391654525 | 16900 | 16880 | 16900 | 16870 | 616 |
| 427 | 20250304 | 114500 | 3381253725 | 16870 | 16890 | 16890 | 16870 | 151 |
| 428 | 20250304 | 114400 | 3378705145 | 16880 | 16890 | 16890 | 16880 | 131 |
| 429 | 20250304 | 114300 | 3376493855 | 16870 | 16890 | 16890 | 16860 | 166 |
| 430 | 20250304 | 114200 | 3373693335 | 16890 | 16860 | 16890 | 16840 | 956 |
| 431 | 20250304 | 114100 | 3357573495 | 16860 | 16820 | 16860 | 16820 | 983 |
| 432 | 20250304 | 114000 | 3341014965 | 16820 | 16820 | 16820 | 16820 | 107 |
| 433 | 20250304 | 113900 | 3339215225 | 16840 | 16825 | 16840 | 16820 | 99 |
| 434 | 20250304 | 113800 | 3337550000 | 16830 | 16830 | 16830 | 16830 | 101 |
| 435 | 20250304 | 113700 | 3335850170 | 16840 | 16820 | 16840 | 16820 | 178 |
| 436 | 20250304 | 113600 | 3332856170 | 16830 | 16830 | 16830 | 16830 | 7 |
| 437 | 20250304 | 113500 | 3332738360 | 16810 | 16810 | 16810 | 16810 | 101 |
| 438 | 20250304 | 113400 | 3331040550 | 16820 | 16830 | 16890 | 16820 | 489 |
| 439 | 20250304 | 113300 | 3322807130 | 16820 | 16810 | 16830 | 16800 | 182 |
| 440 | 20250304 | 113200 | 3319747860 | 16810 | 16820 | 16820 | 16810 | 1228 |
| 441 | 20250304 | 113100 | 3299104920 | 16830 | 16830 | 16830 | 16810 | 1050 |
| 442 | 20250304 | 113000 | 3281445990 | 16840 | 16850 | 16850 | 16840 | 278 |
| 443 | 20250304 | 112900 | 3276764440 | 16850 | 16870 | 16870 | 16850 | 19 |
| 444 | 20250304 | 112800 | 3276444170 | 16850 | 16860 | 16860 | 16840 | 164 |
| 445 | 20250304 | 112700 | 3273681340 | 16870 | 16860 | 16870 | 16860 | 120 |
| 446 | 20250304 | 112600 | 3271657550 | 16860 | 16890 | 16890 | 16860 | 253 |
| 447 | 20250304 | 112500 | 3267388620 | 16880 | 16840 | 16880 | 16840 | 597 |
| 448 | 20250304 | 112400 | 3257324000 | 16840 | 16870 | 16870 | 16840 | 52 |
| 449 | 20250304 | 112300 | 3256448005 | 16880 | 16815 | 16880 | 16810 | 350 |
| 450 | 20250304 | 112200 | 3250553115 | 16820 | 16810 | 16820 | 16810 | 127 |
| 451 | 20250304 | 112100 | 3248418045 | 16830 | 16810 | 16830 | 16810 | 127 |
| 452 | 20250304 | 112000 | 3246282425 | 16820 | 16810 | 16830 | 16810 | 561 |
| 453 | 20250304 | 111900 | 3236851555 | 16830 | 16820 | 16830 | 16810 | 112 |
| 454 | 20250304 | 111800 | 3234968595 | 16820 | 16810 | 16830 | 16810 | 97 |
| 455 | 20250304 | 111700 | 3233337995 | 16810 | 16810 | 16820 | 16810 | 317 |
| 456 | 20250304 | 111600 | 3228009135 | 16820 | 16820 | 16820 | 16820 | 138 |
| 457 | 20250304 | 111500 | 3225687975 | 16820 | 16840 | 16840 | 16810 | 1192 |
| 458 | 20250304 | 111400 | 3205648335 | 16840 | 16840 | 16850 | 16820 | 747 |
| 459 | 20250304 | 111300 | 3193079325 | 16840 | 16840 | 16850 | 16840 | 153 |
| 460 | 20250304 | 111200 | 3190502735 | 16840 | 16860 | 16870 | 16840 | 242 |
| 461 | 20250304 | 111100 | 3186426965 | 16850 | 16860 | 16860 | 16840 | 215 |
| 462 | 20250304 | 111000 | 3182804355 | 16860 | 16870 | 16870 | 16860 | 241 |
| 463 | 20250304 | 110900 | 3178740935 | 16860 | 16860 | 16870 | 16860 | 139 |
| 464 | 20250304 | 110800 | 3176396625 | 16860 | 16870 | 16870 | 16860 | 331 |
| 465 | 20250304 | 110700 | 3170815895 | 16860 | 16880 | 16880 | 16860 | 148 |
| 466 | 20250304 | 110600 | 3168320465 | 16860 | 16890 | 16890 | 16860 | 204 |
| 467 | 20250304 | 110500 | 3164877225 | 16880 | 16880 | 16890 | 16880 | 147 |
| 468 | 20250304 | 110400 | 3162395825 | 16880 | 16900 | 16900 | 16880 | 744 |
| 469 | 20250304 | 110300 | 3149827605 | 16880 | 16890 | 16900 | 16880 | 119 |
| 470 | 20250304 | 110200 | 3147818345 | 16900 | 16900 | 16900 | 16880 | 261 |
| 471 | 20250304 | 110100 | 3143411985 | 16900 | 16910 | 16920 | 16900 | 820 |
| 472 | 20250304 | 110000 | 3129548325 | 16910 | 16850 | 16910 | 16850 | 614 |
| 473 | 20250304 | 105900 | 3119193125 | 16860 | 16890 | 16890 | 16860 | 612 |
| 474 | 20250304 | 105800 | 3108870725 | 16850 | 16880 | 16880 | 16840 | 578 |
| 475 | 20250304 | 105700 | 3099126555 | 16830 | 16870 | 16880 | 16830 | 3740 |
| 476 | 20250304 | 105600 | 3036074175 | 16880 | 16900 | 16900 | 16880 | 605 |
| 477 | 20250304 | 105500 | 3025856295 | 16910 | 16910 | 16910 | 16910 | 1072 |
| 478 | 20250304 | 105400 | 3007728775 | 16910 | 16880 | 16910 | 16880 | 1128 |
| 479 | 20250304 | 105300 | 2988679805 | 16890 | 16890 | 16890 | 16880 | 56 |
| 480 | 20250304 | 105200 | 2987734415 | 16890 | 16880 | 16890 | 16880 | 671 |
| 481 | 20250304 | 105100 | 2976403505 | 16880 | 16880 | 16880 | 16880 | 70 |
| 482 | 20250304 | 105000 | 2975221905 | 16880 | 16880 | 16880 | 16880 | 355 |
| 483 | 20250304 | 104900 | 2969229505 | 16880 | 16890 | 16890 | 16880 | 348 |
| 484 | 20250304 | 104800 | 2963352365 | 16910 | 16870 | 16910 | 16870 | 1465 |
| 485 | 20250304 | 104700 | 2938621115 | 16880 | 16870 | 16880 | 16870 | 572 |
| 486 | 20250304 | 104600 | 2928969335 | 16870 | 16890 | 16890 | 16870 | 223 |
| 487 | 20250304 | 104500 | 2925207195 | 16900 | 16880 | 16900 | 16880 | 165 |
| 488 | 20250304 | 104400 | 2922420895 | 16880 | 16870 | 16880 | 16870 | 1119 |
| 489 | 20250304 | 104300 | 2903540345 | 16870 | 16890 | 16890 | 16870 | 2779 |
| 490 | 20250304 | 104200 | 2856631815 | 16900 | 16900 | 16910 | 16890 | 1202 |
| 491 | 20250304 | 104100 | 2836317645 | 16910 | 16890 | 16910 | 16890 | 1451 |
| 492 | 20250304 | 104000 | 2811790295 | 16890 | 16880 | 16890 | 16870 | 1974 |
| 493 | 20250304 | 103900 | 2778469125 | 16890 | 16900 | 16900 | 16880 | 121 |
| 494 | 20250304 | 103800 | 2776425845 | 16890 | 16890 | 16900 | 16890 | 715 |
| 495 | 20250304 | 103700 | 2764349475 | 16900 | 16900 | 16900 | 16890 | 120 |
| 496 | 20250304 | 103600 | 2762321965 | 16900 | 16890 | 16900 | 16890 | 160 |
| 497 | 20250304 | 103500 | 2759619535 | 16890 | 16900 | 16900 | 16890 | 84 |
| 498 | 20250304 | 103400 | 2758200735 | 16900 | 16900 | 16910 | 16900 | 500 |
| 499 | 20250304 | 103300 | 2749747895 | 16910 | 16900 | 16910 | 16890 | 224 |
| 500 | 20250304 | 103200 | 2745963675 | 16900 | 16910 | 16910 | 16890 | 1702 |
| 501 | 20250304 | 103100 | 2717204165 | 16910 | 16910 | 16910 | 16900 | 959 |
| 502 | 20250304 | 103000 | 2700989205 | 16920 | 16910 | 16940 | 16910 | 434 |
| 503 | 20250304 | 102900 | 2693645635 | 16920 | 16920 | 16920 | 16910 | 102 |
| 504 | 20250304 | 102800 | 2691920395 | 16920 | 16915 | 16920 | 16910 | 601 |
| 505 | 20250304 | 102700 | 2681754310 | 16920 | 16920 | 16920 | 16910 | 282 |
| 506 | 20250304 | 102600 | 2676985320 | 16930 | 16950 | 16950 | 16920 | 615 |
| 507 | 20250304 | 102500 | 2666570890 | 16950 | 16970 | 16970 | 16950 | 856 |
| 508 | 20250304 | 102400 | 2652055050 | 16970 | 16980 | 16980 | 16970 | 308 |
| 509 | 20250304 | 102300 | 2646827120 | 16980 | 16970 | 16980 | 16960 | 418 |
| 510 | 20250304 | 102200 | 2639736530 | 16970 | 16980 | 17000 | 16970 | 579 |
| 511 | 20250304 | 102100 | 2629908410 | 16990 | 16980 | 17000 | 16980 | 119 |
| 512 | 20250304 | 102000 | 2627887440 | 16980 | 16990 | 17000 | 16980 | 1197 |
| 513 | 20250304 | 101900 | 2607552980 | 17000 | 16980 | 17000 | 16980 | 559 |
| 514 | 20250304 | 101800 | 2598059260 | 16980 | 16980 | 16990 | 16970 | 811 |
| 515 | 20250304 | 101700 | 2584293420 | 16990 | 16980 | 17000 | 16980 | 138 |
| 516 | 20250304 | 101600 | 2581948905 | 16980 | 16980 | 17000 | 16980 | 988 |
| 517 | 20250304 | 101500 | 2565171325 | 16990 | 17010 | 17020 | 16980 | 1025 |
| 518 | 20250304 | 101400 | 2547741585 | 17010 | 17050 | 17050 | 17000 | 469 |
| 519 | 20250304 | 101300 | 2539762365 | 17000 | 17020 | 17060 | 17000 | 706 |
| 520 | 20250304 | 101200 | 2527752795 | 17060 | 17070 | 17070 | 17060 | 11 |
| 521 | 20250304 | 101100 | 2527565105 | 17070 | 17010 | 17070 | 17010 | 8 |
| 522 | 20250304 | 101000 | 2527428925 | 17080 | 17080 | 17080 | 17070 | 373 |
| 523 | 20250304 | 100900 | 2521059795 | 17080 | 16990 | 17080 | 16980 | 752 |
| 524 | 20250304 | 100800 | 2508288365 | 16990 | 16960 | 16990 | 16960 | 268 |
| 525 | 20250304 | 100700 | 2503741005 | 16960 | 16980 | 16980 | 16960 | 1715 |
| 526 | 20250304 | 100600 | 2474633555 | 16990 | 17080 | 17080 | 16980 | 4362 |
| 527 | 20250304 | 100500 | 2400365485 | 17090 | 17100 | 17100 | 17090 | 1157 |
| 528 | 20250304 | 100400 | 2380590735 | 17100 | 17110 | 17110 | 17100 | 8 |
| 529 | 20250304 | 100300 | 2380453925 | 17100 | 17110 | 17110 | 17100 | 506 |
| 530 | 20250304 | 100200 | 2371801145 | 17100 | 17100 | 17100 | 17100 | 25 |
| 531 | 20250304 | 100100 | 2371373645 | 17100 | 17150 | 17150 | 17090 | 502 |
| 532 | 20250304 | 100000 | 2362793725 | 17180 | 17090 | 17190 | 17090 | 824 |
| 533 | 20250304 | 095900 | 2348704685 | 17090 | 17120 | 17120 | 17090 | 1124 |
| 534 | 20250304 | 095800 | 2329479505 | 17120 | 17140 | 17140 | 17120 | 1176 |
| 535 | 20250304 | 095700 | 2309335525 | 17130 | 17140 | 17150 | 17130 | 520 |
| 536 | 20250304 | 095600 | 2300423365 | 17160 | 17170 | 17170 | 17130 | 372 |
| 537 | 20250304 | 095500 | 2294044885 | 17180 | 17170 | 17180 | 17120 | 1289 |
| 538 | 20250304 | 095400 | 2271959645 | 17170 | 17170 | 17170 | 17130 | 1230 |
| 539 | 20250304 | 095300 | 2250867175 | 17180 | 17190 | 17190 | 17170 | 852 |
| 540 | 20250304 | 095200 | 2236230905 | 17190 | 17250 | 17250 | 17190 | 980 |
| 541 | 20250304 | 095100 | 2219369705 | 17240 | 17260 | 17270 | 17240 | 727 |
| 542 | 20250304 | 095000 | 2206824815 | 17260 | 17270 | 17290 | 17240 | 1827 |
| 543 | 20250304 | 094900 | 2175272125 | 17280 | 17290 | 17300 | 17270 | 4620 |
| 544 | 20250304 | 094800 | 2095394495 | 17290 | 17190 | 17290 | 17190 | 2205 |
| 545 | 20250304 | 094700 | 2057403665 | 17190 | 17180 | 17200 | 17180 | 1952 |
| 546 | 20250304 | 094600 | 2023836210 | 17170 | 17160 | 17170 | 17160 | 1278 |
| 547 | 20250304 | 094500 | 2001900490 | 17160 | 17160 | 17160 | 17140 | 586 |
| 548 | 20250304 | 094400 | 1991847070 | 17160 | 17150 | 17170 | 17150 | 1036 |
| 549 | 20250304 | 094300 | 1974073860 | 17140 | 17080 | 17140 | 17080 | 672 |
| 550 | 20250304 | 094200 | 1962574380 | 17070 | 17060 | 17070 | 17050 | 684 |
| 551 | 20250304 | 094100 | 1950905960 | 17060 | 17090 | 17090 | 17050 | 690 |
| 552 | 20250304 | 094000 | 1939127000 | 17090 | 17150 | 17160 | 17090 | 3207 |
| 553 | 20250304 | 093900 | 1884229330 | 17150 | 17180 | 17180 | 17150 | 369 |
| 554 | 20250304 | 093800 | 1877896450 | 17190 | 17180 | 17200 | 17170 | 4261 |
| 555 | 20250304 | 093700 | 1804662040 | 17180 | 17110 | 17180 | 17100 | 2153 |
| 556 | 20250304 | 093600 | 1767780050 | 17100 | 17110 | 17190 | 17100 | 2765 |
| 557 | 20250304 | 093500 | 1720373690 | 17100 | 17130 | 17190 | 17100 | 4735 |
| 558 | 20250304 | 093400 | 1639172675 | 17115 | 17040 | 17140 | 17010 | 3304 |
| 559 | 20250304 | 093300 | 1582710030 | 17040 | 16920 | 17040 | 16920 | 5719 |
| 560 | 20250304 | 093200 | 1485623580 | 16950 | 16870 | 16950 | 16870 | 816 |
| 561 | 20250304 | 093100 | 1471842340 | 16870 | 16910 | 16910 | 16870 | 2096 |
| 562 | 20250304 | 093000 | 1436419970 | 16920 | 16960 | 16960 | 16920 | 821 |
| 563 | 20250304 | 092900 | 1422510370 | 16950 | 16940 | 16950 | 16930 | 2279 |
| 564 | 20250304 | 092800 | 1383901230 | 16940 | 16920 | 16940 | 16910 | 660 |
| 565 | 20250304 | 092700 | 1372732590 | 16920 | 16890 | 16920 | 16890 | 1381 |
| 566 | 20250304 | 092600 | 1349391330 | 16910 | 16830 | 16940 | 16830 | 1642 |
| 567 | 20250304 | 092500 | 1321696580 | 16820 | 16860 | 16860 | 16820 | 875 |
| 568 | 20250304 | 092400 | 1306959640 | 16890 | 16900 | 16900 | 16870 | 580 |
| 569 | 20250304 | 092300 | 1297168610 | 16900 | 16920 | 16920 | 16880 | 2614 |
| 570 | 20250304 | 092200 | 1253003850 | 16900 | 16890 | 16900 | 16880 | 1006 |
| 571 | 20250304 | 092100 | 1236009690 | 16890 | 16890 | 16900 | 16860 | 2622 |
| 572 | 20250304 | 092000 | 1191731780 | 16890 | 16920 | 16920 | 16890 | 552 |
| 573 | 20250304 | 091900 | 1182397300 | 16930 | 16940 | 16940 | 16890 | 2574 |
| 574 | 20250304 | 091800 | 1138874850 | 16930 | 16890 | 16930 | 16890 | 2648 |
| 575 | 20250304 | 091700 | 1094104810 | 16890 | 16870 | 16890 | 16860 | 1546 |
| 576 | 20250304 | 091600 | 1068006630 | 16870 | 16830 | 16870 | 16810 | 466 |
| 577 | 20250304 | 091500 | 1060161580 | 16830 | 16870 | 16870 | 16830 | 356 |
| 578 | 20250304 | 091400 | 1054163970 | 16870 | 16840 | 16870 | 16840 | 832 |
| 579 | 20250304 | 091300 | 1040136860 | 16850 | 16770 | 16850 | 16770 | 6386 |
| 580 | 20250304 | 091200 | 932831500 | 16780 | 16800 | 16810 | 16780 | 1990 |
| 581 | 20250304 | 091100 | 899422500 | 16800 | 16840 | 16840 | 16800 | 4274 |
| 582 | 20250304 | 091000 | 827563990 | 16840 | 16820 | 16840 | 16820 | 831 |
| 583 | 20250304 | 090900 | 813585760 | 16820 | 16880 | 16920 | 16810 | 1191 |
| 584 | 20250304 | 090800 | 793524430 | 16930 | 16890 | 16930 | 16840 | 2948 |
| 585 | 20250304 | 090700 | 743828830 | 16880 | 16810 | 17000 | 16810 | 4449 |
| 586 | 20250304 | 090600 | 668679970 | 16760 | 16700 | 16830 | 16700 | 1807 |
| 587 | 20250304 | 090500 | 638419210 | 16700 | 16680 | 16750 | 16670 | 4920 |
| 588 | 20250304 | 090400 | 556227070 | 16680 | 16670 | 16710 | 16610 | 4511 |
| 589 | 20250304 | 090300 | 481176460 | 16670 | 16720 | 16730 | 16660 | 3666 |
| 590 | 20250304 | 090200 | 419969840 | 16720 | 16750 | 16760 | 16680 | 8138 |
| 591 | 20250304 | 090100 | 283953010 | 16750 | 16840 | 16840 | 16700 | 5554 |
| 592 | 20250304 | 090000 | 190952050 | 16880 | 16700 | 16990 | 16700 | 11186 |