30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250305 | 190000 | 2482392170 | 5610 | 5610 | 5610 | 5610 | 16171 |
| 3 | 20250305 | 185900 | 2482392170 | 5610 | 5610 | 5610 | 5610 | 0 |
| 4 | 20250305 | 185800 | 2482392170 | 5610 | 5610 | 5610 | 5610 | 0 |
| 5 | 20250305 | 185700 | 2482392170 | 5610 | 5610 | 5610 | 5610 | 0 |
| 6 | 20250305 | 185600 | 2482392170 | 5610 | 5610 | 5610 | 5610 | 0 |
| 7 | 20250305 | 185500 | 2482392170 | 5610 | 5610 | 5610 | 5610 | 0 |
| 8 | 20250305 | 185400 | 2482392170 | 5610 | 5610 | 5610 | 5610 | 0 |
| 9 | 20250305 | 185300 | 2482392170 | 5610 | 5610 | 5610 | 5610 | 0 |
| 10 | 20250305 | 185200 | 2482392170 | 5610 | 5610 | 5610 | 5610 | 0 |
| 11 | 20250305 | 185100 | 2482392170 | 5610 | 5610 | 5610 | 5610 | 0 |
| 12 | 20250305 | 185000 | 2482392170 | 5610 | 5610 | 5610 | 5610 | 0 |
| 13 | 20250305 | 184900 | 2482392170 | 5610 | 5610 | 5610 | 5610 | 0 |
| 14 | 20250305 | 184800 | 2482392170 | 5610 | 5610 | 5610 | 5610 | 0 |
| 15 | 20250305 | 184700 | 2482392170 | 5610 | 5610 | 5610 | 5610 | 0 |
| 16 | 20250305 | 184600 | 2482392170 | 5610 | 5610 | 5610 | 5610 | 0 |
| 17 | 20250305 | 184500 | 2482392170 | 5610 | 5610 | 5610 | 5610 | 0 |
| 18 | 20250305 | 184400 | 2482392170 | 5610 | 5610 | 5610 | 5610 | 0 |
| 19 | 20250305 | 184300 | 2482392170 | 5610 | 5610 | 5610 | 5610 | 0 |
| 20 | 20250305 | 184200 | 2482392170 | 5610 | 5610 | 5610 | 5610 | 0 |
| 21 | 20250305 | 184100 | 2482392170 | 5610 | 5610 | 5610 | 5610 | 0 |
| 22 | 20250305 | 184000 | 2482392170 | 5610 | 5610 | 5610 | 5610 | 0 |
| 23 | 20250305 | 183900 | 2482392170 | 5610 | 5610 | 5610 | 5610 | 0 |
| 24 | 20250305 | 183800 | 2482392170 | 5610 | 5610 | 5610 | 5610 | 0 |
| 25 | 20250305 | 183700 | 2482392170 | 5610 | 5610 | 5610 | 5610 | 0 |
| 26 | 20250305 | 183600 | 2482392170 | 5610 | 5610 | 5610 | 5610 | 0 |
| 27 | 20250305 | 183500 | 2482392170 | 5610 | 5610 | 5610 | 5610 | 0 |
| 28 | 20250305 | 183400 | 2482392170 | 5610 | 5610 | 5610 | 5610 | 0 |
| 29 | 20250305 | 183300 | 2482392170 | 5610 | 5610 | 5610 | 5610 | 0 |
| 30 | 20250305 | 183200 | 2482392170 | 5610 | 5610 | 5610 | 5610 | 0 |
| 31 | 20250305 | 183100 | 2482392170 | 5610 | 5610 | 5610 | 5610 | 0 |
| 32 | 20250305 | 183000 | 2482392170 | 5610 | 5610 | 5610 | 5610 | 16171 |
| 33 | 20250305 | 182900 | 2482392170 | 5610 | 5610 | 5610 | 5610 | 0 |
| 34 | 20250305 | 182800 | 2482392170 | 5610 | 5610 | 5610 | 5610 | 0 |
| 35 | 20250305 | 182700 | 2482392170 | 5610 | 5610 | 5610 | 5610 | 0 |
| 36 | 20250305 | 182600 | 2482392170 | 5610 | 5610 | 5610 | 5610 | 0 |
| 37 | 20250305 | 182500 | 2482392170 | 5610 | 5610 | 5610 | 5610 | 0 |
| 38 | 20250305 | 182400 | 2482392170 | 5610 | 5610 | 5610 | 5610 | 0 |
| 39 | 20250305 | 182300 | 2482392170 | 5610 | 5610 | 5610 | 5610 | 0 |
| 40 | 20250305 | 182200 | 2482392170 | 5610 | 5610 | 5610 | 5610 | 0 |
| 41 | 20250305 | 182100 | 2482392170 | 5610 | 5610 | 5610 | 5610 | 0 |
| 42 | 20250305 | 182000 | 2482392170 | 5610 | 5610 | 5610 | 5610 | 0 |
| 43 | 20250305 | 181900 | 2482392170 | 5610 | 5610 | 5610 | 5610 | 0 |
| 44 | 20250305 | 181800 | 2482392170 | 5610 | 5610 | 5610 | 5610 | 0 |
| 45 | 20250305 | 181700 | 2482392170 | 5610 | 5610 | 5610 | 5610 | 0 |
| 46 | 20250305 | 181600 | 2482392170 | 5610 | 5610 | 5610 | 5610 | 0 |
| 47 | 20250305 | 181500 | 2482392170 | 5610 | 5610 | 5610 | 5610 | 0 |
| 48 | 20250305 | 181400 | 2482392170 | 5610 | 5610 | 5610 | 5610 | 0 |
| 49 | 20250305 | 181300 | 2482392170 | 5610 | 5610 | 5610 | 5610 | 0 |
| 50 | 20250305 | 181200 | 2482392170 | 5610 | 5610 | 5610 | 5610 | 0 |
| 51 | 20250305 | 181100 | 2482392170 | 5610 | 5610 | 5610 | 5610 | 0 |
| 52 | 20250305 | 181000 | 2482392170 | 5610 | 5610 | 5610 | 5610 | 0 |
| 53 | 20250305 | 180900 | 2482392170 | 5610 | 5610 | 5610 | 5610 | 0 |
| 54 | 20250305 | 180800 | 2482392170 | 5610 | 5610 | 5610 | 5610 | 0 |
| 55 | 20250305 | 180700 | 2482392170 | 5610 | 5610 | 5610 | 5610 | 0 |
| 56 | 20250305 | 180600 | 2482392170 | 5610 | 5610 | 5610 | 5610 | 0 |
| 57 | 20250305 | 180500 | 2482392170 | 5610 | 5610 | 5610 | 5610 | 0 |
| 58 | 20250305 | 180400 | 2482392170 | 5610 | 5610 | 5610 | 5610 | 0 |
| 59 | 20250305 | 180300 | 2482392170 | 5610 | 5610 | 5610 | 5610 | 0 |
| 60 | 20250305 | 180200 | 2482392170 | 5610 | 5610 | 5610 | 5610 | 0 |
| 61 | 20250305 | 180100 | 2482392170 | 5610 | 5610 | 5610 | 5610 | 0 |
| 62 | 20250305 | 180000 | 2482392170 | 5610 | 5610 | 5610 | 5610 | 16171 |
| 63 | 20250305 | 175900 | 2482392170 | 5610 | 5610 | 5610 | 5610 | 0 |
| 64 | 20250305 | 175800 | 2482392170 | 5610 | 5610 | 5610 | 5610 | 0 |
| 65 | 20250305 | 175700 | 2482392170 | 5610 | 5610 | 5610 | 5610 | 0 |
| 66 | 20250305 | 175600 | 2482392170 | 5610 | 5610 | 5610 | 5610 | 0 |
| 67 | 20250305 | 175500 | 2482392170 | 5610 | 5610 | 5610 | 5610 | 0 |
| 68 | 20250305 | 175400 | 2482392170 | 5610 | 5610 | 5610 | 5610 | 0 |
| 69 | 20250305 | 175300 | 2482392170 | 5610 | 5610 | 5610 | 5610 | 0 |
| 70 | 20250305 | 175200 | 2482392170 | 5610 | 5610 | 5610 | 5610 | 0 |
| 71 | 20250305 | 175100 | 2482392170 | 5610 | 5610 | 5610 | 5610 | 0 |
| 72 | 20250305 | 175000 | 2482392170 | 5610 | 5610 | 5610 | 5610 | 0 |
| 73 | 20250305 | 174900 | 2482392170 | 5610 | 5610 | 5610 | 5610 | 0 |
| 74 | 20250305 | 174800 | 2482392170 | 5610 | 5610 | 5610 | 5610 | 0 |
| 75 | 20250305 | 174700 | 2482392170 | 5610 | 5610 | 5610 | 5610 | 0 |
| 76 | 20250305 | 174600 | 2482392170 | 5610 | 5610 | 5610 | 5610 | 0 |
| 77 | 20250305 | 174500 | 2482392170 | 5610 | 5610 | 5610 | 5610 | 0 |
| 78 | 20250305 | 174400 | 2482392170 | 5610 | 5610 | 5610 | 5610 | 0 |
| 79 | 20250305 | 174300 | 2482392170 | 5610 | 5610 | 5610 | 5610 | 0 |
| 80 | 20250305 | 174200 | 2482392170 | 5610 | 5610 | 5610 | 5610 | 0 |
| 81 | 20250305 | 174100 | 2482392170 | 5610 | 5610 | 5610 | 5610 | 0 |
| 82 | 20250305 | 174000 | 2482392170 | 5610 | 5610 | 5610 | 5610 | 0 |
| 83 | 20250305 | 173900 | 2482392170 | 5610 | 5610 | 5610 | 5610 | 0 |
| 84 | 20250305 | 173800 | 2482392170 | 5610 | 5610 | 5610 | 5610 | 0 |
| 85 | 20250305 | 173700 | 2482392170 | 5610 | 5610 | 5610 | 5610 | 0 |
| 86 | 20250305 | 173600 | 2482392170 | 5610 | 5610 | 5610 | 5610 | 0 |
| 87 | 20250305 | 173500 | 2482392170 | 5610 | 5610 | 5610 | 5610 | 0 |
| 88 | 20250305 | 173400 | 2482392170 | 5610 | 5610 | 5610 | 5610 | 0 |
| 89 | 20250305 | 173300 | 2482392170 | 5610 | 5610 | 5610 | 5610 | 0 |
| 90 | 20250305 | 173200 | 2482392170 | 5610 | 5610 | 5610 | 5610 | 0 |
| 91 | 20250305 | 173100 | 2482392170 | 5610 | 5610 | 5610 | 5610 | 0 |
| 92 | 20250305 | 173000 | 2482392170 | 5610 | 5610 | 5610 | 5610 | 16171 |
| 93 | 20250305 | 172900 | 2482392170 | 5610 | 5610 | 5610 | 5610 | 0 |
| 94 | 20250305 | 172800 | 2482392170 | 5610 | 5610 | 5610 | 5610 | 0 |
| 95 | 20250305 | 172700 | 2482392170 | 5610 | 5610 | 5610 | 5610 | 0 |
| 96 | 20250305 | 172600 | 2482392170 | 5610 | 5610 | 5610 | 5610 | 0 |
| 97 | 20250305 | 172500 | 2482392170 | 5610 | 5610 | 5610 | 5610 | 0 |
| 98 | 20250305 | 172400 | 2482392170 | 5610 | 5610 | 5610 | 5610 | 0 |
| 99 | 20250305 | 172300 | 2482392170 | 5610 | 5610 | 5610 | 5610 | 0 |
| 100 | 20250305 | 172200 | 2482392170 | 5610 | 5610 | 5610 | 5610 | 0 |
| 101 | 20250305 | 172100 | 2482392170 | 5610 | 5610 | 5610 | 5610 | 0 |
| 102 | 20250305 | 172000 | 2482392170 | 5610 | 5610 | 5610 | 5610 | 0 |
| 103 | 20250305 | 171900 | 2482392170 | 5610 | 5610 | 5610 | 5610 | 0 |
| 104 | 20250305 | 171800 | 2482392170 | 5610 | 5610 | 5610 | 5610 | 0 |
| 105 | 20250305 | 171700 | 2482392170 | 5610 | 5610 | 5610 | 5610 | 0 |
| 106 | 20250305 | 171600 | 2482392170 | 5610 | 5610 | 5610 | 5610 | 0 |
| 107 | 20250305 | 171500 | 2482392170 | 5610 | 5610 | 5610 | 5610 | 0 |
| 108 | 20250305 | 171400 | 2482392170 | 5610 | 5610 | 5610 | 5610 | 0 |
| 109 | 20250305 | 171300 | 2482392170 | 5610 | 5610 | 5610 | 5610 | 0 |
| 110 | 20250305 | 171200 | 2482392170 | 5610 | 5610 | 5610 | 5610 | 0 |
| 111 | 20250305 | 171100 | 2482392170 | 5610 | 5610 | 5610 | 5610 | 0 |
| 112 | 20250305 | 171000 | 2482392170 | 5610 | 5610 | 5610 | 5610 | 0 |
| 113 | 20250305 | 170900 | 2482392170 | 5610 | 5610 | 5610 | 5610 | 0 |
| 114 | 20250305 | 170800 | 2482392170 | 5610 | 5610 | 5610 | 5610 | 0 |
| 115 | 20250305 | 170700 | 2482392170 | 5610 | 5610 | 5610 | 5610 | 0 |
| 116 | 20250305 | 170600 | 2482392170 | 5610 | 5610 | 5610 | 5610 | 0 |
| 117 | 20250305 | 170500 | 2482392170 | 5610 | 5610 | 5610 | 5610 | 0 |
| 118 | 20250305 | 170400 | 2482392170 | 5610 | 5610 | 5610 | 5610 | 0 |
| 119 | 20250305 | 170300 | 2482392170 | 5610 | 5610 | 5610 | 5610 | 0 |
| 120 | 20250305 | 170200 | 2482392170 | 5610 | 5610 | 5610 | 5610 | 0 |
| 121 | 20250305 | 170100 | 2482392170 | 5610 | 5610 | 5610 | 5610 | 0 |
| 122 | 20250305 | 170000 | 2482392170 | 5610 | 5610 | 5610 | 5610 | 16171 |
| 123 | 20250305 | 165900 | 2482392170 | 5610 | 5610 | 5610 | 5610 | 0 |
| 124 | 20250305 | 165800 | 2482392170 | 5610 | 5610 | 5610 | 5610 | 0 |
| 125 | 20250305 | 165700 | 2482392170 | 5610 | 5610 | 5610 | 5610 | 0 |
| 126 | 20250305 | 165600 | 2482392170 | 5610 | 5610 | 5610 | 5610 | 0 |
| 127 | 20250305 | 165500 | 2482392170 | 5610 | 5610 | 5610 | 5610 | 0 |
| 128 | 20250305 | 165400 | 2482392170 | 5610 | 5610 | 5610 | 5610 | 0 |
| 129 | 20250305 | 165300 | 2482392170 | 5610 | 5610 | 5610 | 5610 | 0 |
| 130 | 20250305 | 165200 | 2482392170 | 5610 | 5610 | 5610 | 5610 | 0 |
| 131 | 20250305 | 165100 | 2482392170 | 5610 | 5610 | 5610 | 5610 | 0 |
| 132 | 20250305 | 165000 | 2482392170 | 5610 | 5610 | 5610 | 5610 | 0 |
| 133 | 20250305 | 164900 | 2482392170 | 5610 | 5610 | 5610 | 5610 | 0 |
| 134 | 20250305 | 164800 | 2482392170 | 5610 | 5610 | 5610 | 5610 | 0 |
| 135 | 20250305 | 164700 | 2482392170 | 5610 | 5610 | 5610 | 5610 | 0 |
| 136 | 20250305 | 164600 | 2482392170 | 5610 | 5610 | 5610 | 5610 | 0 |
| 137 | 20250305 | 164500 | 2482392170 | 5610 | 5610 | 5610 | 5610 | 0 |
| 138 | 20250305 | 164400 | 2482392170 | 5610 | 5610 | 5610 | 5610 | 0 |
| 139 | 20250305 | 164300 | 2482392170 | 5610 | 5610 | 5610 | 5610 | 0 |
| 140 | 20250305 | 164200 | 2482392170 | 5610 | 5610 | 5610 | 5610 | 0 |
| 141 | 20250305 | 164100 | 2482392170 | 5610 | 5610 | 5610 | 5610 | 0 |
| 142 | 20250305 | 164000 | 2482392170 | 5610 | 5610 | 5610 | 5610 | 0 |
| 143 | 20250305 | 163900 | 2482392170 | 5610 | 5610 | 5610 | 5610 | 0 |
| 144 | 20250305 | 163800 | 2482392170 | 5610 | 5610 | 5610 | 5610 | 0 |
| 145 | 20250305 | 163700 | 2482392170 | 5610 | 5610 | 5610 | 5610 | 0 |
| 146 | 20250305 | 163600 | 2482392170 | 5610 | 5610 | 5610 | 5610 | 0 |
| 147 | 20250305 | 163500 | 2482392170 | 5610 | 5610 | 5610 | 5610 | 0 |
| 148 | 20250305 | 163400 | 2482392170 | 5610 | 5610 | 5610 | 5610 | 0 |
| 149 | 20250305 | 163300 | 2482392170 | 5610 | 5610 | 5610 | 5610 | 0 |
| 150 | 20250305 | 163200 | 2482392170 | 5610 | 5610 | 5610 | 5610 | 0 |
| 151 | 20250305 | 163100 | 2482392170 | 5610 | 5610 | 5610 | 5610 | 0 |
| 152 | 20250305 | 163000 | 2482392170 | 5610 | 5610 | 5610 | 5610 | 16171 |
| 153 | 20250305 | 162900 | 2482392170 | 5610 | 5610 | 5610 | 5610 | 0 |
| 154 | 20250305 | 162800 | 2482392170 | 5610 | 5610 | 5610 | 5610 | 0 |
| 155 | 20250305 | 162700 | 2482392170 | 5610 | 5610 | 5610 | 5610 | 0 |
| 156 | 20250305 | 162600 | 2482392170 | 5610 | 5610 | 5610 | 5610 | 0 |
| 157 | 20250305 | 162500 | 2482392170 | 5610 | 5610 | 5610 | 5610 | 0 |
| 158 | 20250305 | 162400 | 2482392170 | 5610 | 5610 | 5610 | 5610 | 0 |
| 159 | 20250305 | 162300 | 2482392170 | 5610 | 5610 | 5610 | 5610 | 0 |
| 160 | 20250305 | 162200 | 2482392170 | 5610 | 5610 | 5610 | 5610 | 0 |
| 161 | 20250305 | 162100 | 2482392170 | 5610 | 5610 | 5610 | 5610 | 0 |
| 162 | 20250305 | 162000 | 2482392170 | 5610 | 5610 | 5610 | 5610 | 0 |
| 163 | 20250305 | 161900 | 2482392170 | 5610 | 5610 | 5610 | 5610 | 0 |
| 164 | 20250305 | 161800 | 2482392170 | 5610 | 5610 | 5610 | 5610 | 0 |
| 165 | 20250305 | 161700 | 2482392170 | 5610 | 5610 | 5610 | 5610 | 0 |
| 166 | 20250305 | 161600 | 2482392170 | 5610 | 5610 | 5610 | 5610 | 0 |
| 167 | 20250305 | 161500 | 2482392170 | 5610 | 5610 | 5610 | 5610 | 0 |
| 168 | 20250305 | 161400 | 2482392170 | 5610 | 5610 | 5610 | 5610 | 0 |
| 169 | 20250305 | 161300 | 2482392170 | 5610 | 5610 | 5610 | 5610 | 0 |
| 170 | 20250305 | 161200 | 2482392170 | 5610 | 5610 | 5610 | 5610 | 0 |
| 171 | 20250305 | 161100 | 2482392170 | 5610 | 5610 | 5610 | 5610 | 0 |
| 172 | 20250305 | 161000 | 2482392170 | 5610 | 5610 | 5610 | 5610 | 0 |
| 173 | 20250305 | 160900 | 2482392170 | 5610 | 5610 | 5610 | 5610 | 0 |
| 174 | 20250305 | 160800 | 2482392170 | 5610 | 5610 | 5610 | 5610 | 0 |
| 175 | 20250305 | 160700 | 2482392170 | 5610 | 5610 | 5610 | 5610 | 0 |
| 176 | 20250305 | 160600 | 2482392170 | 5610 | 5610 | 5610 | 5610 | 0 |
| 177 | 20250305 | 160500 | 2482392170 | 5610 | 5610 | 5610 | 5610 | 0 |
| 178 | 20250305 | 160400 | 2482392170 | 5610 | 5610 | 5610 | 5610 | 0 |
| 179 | 20250305 | 160300 | 2482392170 | 5610 | 5610 | 5610 | 5610 | 0 |
| 180 | 20250305 | 160200 | 2482392170 | 5610 | 5610 | 5610 | 5610 | 0 |
| 181 | 20250305 | 160100 | 2482392170 | 5610 | 5610 | 5610 | 5610 | 0 |
| 182 | 20250305 | 160000 | 2482392170 | 5610 | 5610 | 5610 | 5610 | 16171 |
| 183 | 20250305 | 155900 | 2482392170 | 5610 | 5610 | 5610 | 5610 | 0 |
| 184 | 20250305 | 155800 | 2482392170 | 5610 | 5610 | 5610 | 5610 | 0 |
| 185 | 20250305 | 155700 | 2482392170 | 5610 | 5610 | 5610 | 5610 | 0 |
| 186 | 20250305 | 155600 | 2482392170 | 5610 | 5610 | 5610 | 5610 | 0 |
| 187 | 20250305 | 155500 | 2482392170 | 5610 | 5610 | 5610 | 5610 | 0 |
| 188 | 20250305 | 155400 | 2482392170 | 5610 | 5610 | 5610 | 5610 | 0 |
| 189 | 20250305 | 155300 | 2482392170 | 5610 | 5610 | 5610 | 5610 | 0 |
| 190 | 20250305 | 155200 | 2482392170 | 5610 | 5610 | 5610 | 5610 | 0 |
| 191 | 20250305 | 155100 | 2482392170 | 5610 | 5610 | 5610 | 5610 | 0 |
| 192 | 20250305 | 155000 | 2482392170 | 5610 | 5610 | 5610 | 5610 | 0 |
| 193 | 20250305 | 154900 | 2482392170 | 5610 | 5610 | 5610 | 5610 | 0 |
| 194 | 20250305 | 154800 | 2482392170 | 5610 | 5610 | 5610 | 5610 | 0 |
| 195 | 20250305 | 154700 | 2482392170 | 5610 | 5610 | 5610 | 5610 | 0 |
| 196 | 20250305 | 154600 | 2482392170 | 5610 | 5610 | 5610 | 5610 | 0 |
| 197 | 20250305 | 154500 | 2482392170 | 5610 | 5610 | 5610 | 5610 | 0 |
| 198 | 20250305 | 154400 | 2482392170 | 5610 | 5610 | 5610 | 5610 | 0 |
| 199 | 20250305 | 154300 | 2482392170 | 5610 | 5610 | 5610 | 5610 | 0 |
| 200 | 20250305 | 154200 | 2482392170 | 5610 | 5610 | 5610 | 5610 | 0 |
| 201 | 20250305 | 154100 | 2482392170 | 5610 | 5610 | 5610 | 5610 | 0 |
| 202 | 20250305 | 154000 | 2482392170 | 5610 | 5610 | 5610 | 5610 | 0 |
| 203 | 20250305 | 153900 | 2482392170 | 5610 | 5610 | 5610 | 5610 | 0 |
| 204 | 20250305 | 153800 | 2482392170 | 5610 | 5610 | 5610 | 5610 | 0 |
| 205 | 20250305 | 153700 | 2482392170 | 5610 | 5610 | 5610 | 5610 | 0 |
| 206 | 20250305 | 153600 | 2482392170 | 5610 | 5610 | 5610 | 5610 | 0 |
| 207 | 20250305 | 153500 | 2482392170 | 5610 | 5610 | 5610 | 5610 | 0 |
| 208 | 20250305 | 153400 | 2482392170 | 5610 | 5610 | 5610 | 5610 | 0 |
| 209 | 20250305 | 153300 | 2482392170 | 5610 | 5610 | 5610 | 5610 | 0 |
| 210 | 20250305 | 153200 | 2482392170 | 5610 | 5610 | 5610 | 5610 | 0 |
| 211 | 20250305 | 153100 | 2482392170 | 5610 | 5610 | 5610 | 5610 | 0 |
| 212 | 20250305 | 153000 | 2482392170 | 5610 | 5610 | 5610 | 5610 | 32342 |
| 213 | 20250305 | 152900 | 2391672860 | 5590 | 5590 | 5590 | 5590 | 0 |
| 214 | 20250305 | 152800 | 2391672860 | 5590 | 5590 | 5590 | 5590 | 0 |
| 215 | 20250305 | 152700 | 2391672860 | 5590 | 5590 | 5590 | 5590 | 0 |
| 216 | 20250305 | 152600 | 2391672860 | 5590 | 5590 | 5590 | 5590 | 0 |
| 217 | 20250305 | 152500 | 2391672860 | 5590 | 5590 | 5590 | 5590 | 0 |
| 218 | 20250305 | 152400 | 2391672860 | 5590 | 5590 | 5590 | 5590 | 0 |
| 219 | 20250305 | 152300 | 2391672860 | 5590 | 5590 | 5590 | 5590 | 0 |
| 220 | 20250305 | 152200 | 2391672860 | 5590 | 5590 | 5590 | 5590 | 0 |
| 221 | 20250305 | 152100 | 2391672860 | 5590 | 5590 | 5590 | 5590 | 0 |
| 222 | 20250305 | 152000 | 2391672860 | 5590 | 5590 | 5590 | 5590 | 0 |
| 223 | 20250305 | 151900 | 2391672860 | 5590 | 5600 | 5600 | 5560 | 1003 |
| 224 | 20250305 | 151800 | 2386080260 | 5600 | 5570 | 5600 | 5550 | 13904 |
| 225 | 20250305 | 151700 | 2308699790 | 5570 | 5590 | 5600 | 5570 | 4531 |
| 226 | 20250305 | 151600 | 2283430930 | 5590 | 5590 | 5590 | 5590 | 150 |
| 227 | 20250305 | 151500 | 2282592430 | 5590 | 5590 | 5590 | 5590 | 623 |
| 228 | 20250305 | 151400 | 2279109860 | 5590 | 5600 | 5600 | 5580 | 1153 |
| 229 | 20250305 | 151300 | 2272664460 | 5590 | 5600 | 5600 | 5590 | 3503 |
| 230 | 20250305 | 151200 | 2253077660 | 5580 | 5590 | 5590 | 5580 | 3699 |
| 231 | 20250305 | 151100 | 2232401310 | 5590 | 5590 | 5590 | 5590 | 0 |
| 232 | 20250305 | 151000 | 2232401310 | 5590 | 5590 | 5590 | 5590 | 0 |
| 233 | 20250305 | 150900 | 2232401310 | 5590 | 5590 | 5590 | 5590 | 0 |
| 234 | 20250305 | 150800 | 2232401310 | 5590 | 5590 | 5590 | 5580 | 665 |
| 235 | 20250305 | 150700 | 2228690240 | 5590 | 5590 | 5590 | 5590 | 0 |
| 236 | 20250305 | 150600 | 2228690240 | 5590 | 5580 | 5590 | 5580 | 31 |
| 237 | 20250305 | 150500 | 2228517150 | 5590 | 5590 | 5590 | 5590 | 1 |
| 238 | 20250305 | 150400 | 2228511560 | 5580 | 5590 | 5590 | 5580 | 114 |
| 239 | 20250305 | 150300 | 2227874370 | 5600 | 5590 | 5600 | 5590 | 6515 |
| 240 | 20250305 | 150200 | 2191455490 | 5580 | 5580 | 5580 | 5580 | 1 |
| 241 | 20250305 | 150100 | 2191449910 | 5590 | 5580 | 5590 | 5580 | 20 |
| 242 | 20250305 | 150000 | 2191338290 | 5590 | 5580 | 5590 | 5580 | 1302 |
| 243 | 20250305 | 145900 | 2184073120 | 5570 | 5580 | 5580 | 5570 | 90 |
| 244 | 20250305 | 145800 | 2183571630 | 5590 | 5590 | 5590 | 5590 | 1 |
| 245 | 20250305 | 145700 | 2183566040 | 5590 | 5590 | 5590 | 5580 | 1155 |
| 246 | 20250305 | 145600 | 2177121120 | 5580 | 5580 | 5580 | 5580 | 21 |
| 247 | 20250305 | 145500 | 2177003940 | 5590 | 5590 | 5590 | 5590 | 0 |
| 248 | 20250305 | 145400 | 2177003940 | 5590 | 5600 | 5600 | 5590 | 1189 |
| 249 | 20250305 | 145300 | 2170357410 | 5590 | 5590 | 5590 | 5590 | 2954 |
| 250 | 20250305 | 145200 | 2153844550 | 5580 | 5580 | 5580 | 5580 | 340 |
| 251 | 20250305 | 145100 | 2151947350 | 5580 | 5580 | 5580 | 5580 | 236 |
| 252 | 20250305 | 145000 | 2150630470 | 5590 | 5590 | 5590 | 5590 | 1610 |
| 253 | 20250305 | 144900 | 2141630570 | 5580 | 5590 | 5590 | 5580 | 101 |
| 254 | 20250305 | 144800 | 2141066895 | 5585 | 5590 | 5590 | 5585 | 5 |
| 255 | 20250305 | 144700 | 2141038960 | 5590 | 5580 | 5590 | 5580 | 442 |
| 256 | 20250305 | 144600 | 2138572590 | 5580 | 5580 | 5580 | 5580 | 659 |
| 257 | 20250305 | 144500 | 2134895370 | 5590 | 5590 | 5590 | 5590 | 3 |
| 258 | 20250305 | 144400 | 2134878600 | 5580 | 5580 | 5590 | 5580 | 424 |
| 259 | 20250305 | 144300 | 2132512660 | 5580 | 5580 | 5590 | 5580 | 17 |
| 260 | 20250305 | 144200 | 2132417790 | 5580 | 5580 | 5580 | 5580 | 500 |
| 261 | 20250305 | 144100 | 2129627790 | 5590 | 5590 | 5590 | 5590 | 0 |
| 262 | 20250305 | 144000 | 2129627790 | 5590 | 5585 | 5590 | 5580 | 52 |
| 263 | 20250305 | 143900 | 2129337560 | 5590 | 5590 | 5590 | 5590 | 1 |
| 264 | 20250305 | 143800 | 2129331970 | 5580 | 5590 | 5590 | 5580 | 858 |
| 265 | 20250305 | 143700 | 2124536300 | 5590 | 5580 | 5590 | 5580 | 81 |
| 266 | 20250305 | 143600 | 2124084310 | 5580 | 5580 | 5590 | 5580 | 891 |
| 267 | 20250305 | 143500 | 2119112520 | 5590 | 5590 | 5590 | 5590 | 0 |
| 268 | 20250305 | 143400 | 2119112520 | 5590 | 5590 | 5590 | 5590 | 30 |
| 269 | 20250305 | 143300 | 2118944820 | 5590 | 5590 | 5590 | 5590 | 3018 |
| 270 | 20250305 | 143200 | 2102074200 | 5590 | 5590 | 5590 | 5590 | 2000 |
| 271 | 20250305 | 143100 | 2090894200 | 5590 | 5590 | 5590 | 5590 | 1983 |
| 272 | 20250305 | 143000 | 2079809230 | 5590 | 5590 | 5590 | 5590 | 439 |
| 273 | 20250305 | 142900 | 2077355220 | 5590 | 5590 | 5590 | 5580 | 2092 |
| 274 | 20250305 | 142800 | 2065661850 | 5580 | 5580 | 5580 | 5580 | 2 |
| 275 | 20250305 | 142700 | 2065650690 | 5590 | 5590 | 5590 | 5590 | 3004 |
| 276 | 20250305 | 142600 | 2048858330 | 5590 | 5580 | 5590 | 5580 | 1008 |
| 277 | 20250305 | 142500 | 2043223690 | 5590 | 5590 | 5590 | 5590 | 0 |
| 278 | 20250305 | 142400 | 2043223690 | 5590 | 5590 | 5590 | 5590 | 2050 |
| 279 | 20250305 | 142300 | 2031764190 | 5580 | 5580 | 5600 | 5580 | 1140 |
| 280 | 20250305 | 142200 | 2025391610 | 5580 | 5590 | 5590 | 5580 | 400 |
| 281 | 20250305 | 142100 | 2023157510 | 5590 | 5590 | 5590 | 5590 | 448 |
| 282 | 20250305 | 142000 | 2020653190 | 5590 | 5600 | 5600 | 5590 | 501 |
| 283 | 20250305 | 141900 | 2017852590 | 5590 | 5590 | 5590 | 5590 | 423 |
| 284 | 20250305 | 141800 | 2015488020 | 5590 | 5590 | 5600 | 5590 | 58 |
| 285 | 20250305 | 141700 | 2015163790 | 5600 | 5590 | 5600 | 5590 | 6 |
| 286 | 20250305 | 141600 | 2015130240 | 5590 | 5580 | 5600 | 5580 | 88 |
| 287 | 20250305 | 141500 | 2014638400 | 5600 | 5590 | 5600 | 5590 | 5003 |
| 288 | 20250305 | 141400 | 1986671600 | 5600 | 5600 | 5600 | 5600 | 0 |
| 289 | 20250305 | 141300 | 1986671600 | 5600 | 5600 | 5600 | 5590 | 53 |
| 290 | 20250305 | 141200 | 1986375300 | 5590 | 5590 | 5590 | 5590 | 300 |
| 291 | 20250305 | 141100 | 1984698300 | 5600 | 5590 | 5600 | 5590 | 223 |
| 292 | 20250305 | 141000 | 1983451720 | 5590 | 5590 | 5590 | 5590 | 609 |
| 293 | 20250305 | 140900 | 1980047410 | 5600 | 5600 | 5600 | 5590 | 363 |
| 294 | 20250305 | 140800 | 1978017750 | 5610 | 5600 | 5610 | 5600 | 28 |
| 295 | 20250305 | 140700 | 1977860940 | 5600 | 5600 | 5600 | 5600 | 202 |
| 296 | 20250305 | 140600 | 1976729740 | 5600 | 5600 | 5600 | 5600 | 10 |
| 297 | 20250305 | 140500 | 1976673740 | 5600 | 5600 | 5600 | 5600 | 263 |
| 298 | 20250305 | 140400 | 1975200940 | 5600 | 5590 | 5600 | 5590 | 438 |
| 299 | 20250305 | 140300 | 1972752140 | 5600 | 5590 | 5600 | 5590 | 5569 |
| 300 | 20250305 | 140200 | 1941615740 | 5610 | 5600 | 5610 | 5590 | 764 |
| 301 | 20250305 | 140100 | 1937337290 | 5610 | 5600 | 5610 | 5600 | 1455 |
| 302 | 20250305 | 140000 | 1929189280 | 5600 | 5600 | 5600 | 5600 | 0 |
| 303 | 20250305 | 135900 | 1929189280 | 5600 | 5590 | 5600 | 5590 | 348 |
| 304 | 20250305 | 135800 | 1927243460 | 5590 | 5595 | 5600 | 5590 | 283 |
| 305 | 20250305 | 135700 | 1925660475 | 5595 | 5600 | 5600 | 5595 | 503 |
| 306 | 20250305 | 135600 | 1922843690 | 5600 | 5600 | 5600 | 5600 | 1 |
| 307 | 20250305 | 135500 | 1922838090 | 5600 | 5600 | 5600 | 5590 | 204 |
| 308 | 20250305 | 135400 | 1921696690 | 5600 | 5600 | 5600 | 5600 | 1 |
| 309 | 20250305 | 135300 | 1921691090 | 5600 | 5590 | 5600 | 5580 | 2105 |
| 310 | 20250305 | 135200 | 1909926200 | 5590 | 5600 | 5600 | 5590 | 8135 |
| 311 | 20250305 | 135100 | 1864451540 | 5590 | 5590 | 5600 | 5590 | 287 |
| 312 | 20250305 | 135000 | 1862846700 | 5600 | 5600 | 5600 | 5590 | 2486 |
| 313 | 20250305 | 134900 | 1848929850 | 5600 | 5600 | 5600 | 5600 | 26 |
| 314 | 20250305 | 134800 | 1848784250 | 5590 | 5600 | 5600 | 5590 | 151 |
| 315 | 20250305 | 134700 | 1847940000 | 5600 | 5590 | 5600 | 5590 | 910 |
| 316 | 20250305 | 134600 | 1842846350 | 5600 | 5600 | 5600 | 5600 | 905 |
| 317 | 20250305 | 134500 | 1837778350 | 5600 | 5580 | 5600 | 5580 | 5948 |
| 318 | 20250305 | 134400 | 1804552910 | 5570 | 5560 | 5570 | 5560 | 2522 |
| 319 | 20250305 | 134300 | 1790530370 | 5580 | 5570 | 5580 | 5570 | 2677 |
| 320 | 20250305 | 134200 | 1775615870 | 5560 | 5560 | 5560 | 5560 | 0 |
| 321 | 20250305 | 134100 | 1775615870 | 5560 | 5560 | 5560 | 5560 | 200 |
| 322 | 20250305 | 134000 | 1774503870 | 5560 | 5560 | 5560 | 5560 | 0 |
| 323 | 20250305 | 133900 | 1774503870 | 5560 | 5560 | 5560 | 5560 | 70 |
| 324 | 20250305 | 133800 | 1774114670 | 5560 | 5560 | 5560 | 5560 | 103 |
| 325 | 20250305 | 133700 | 1773541990 | 5560 | 5560 | 5560 | 5560 | 209 |
| 326 | 20250305 | 133600 | 1772379950 | 5560 | 5560 | 5560 | 5560 | 94 |
| 327 | 20250305 | 133500 | 1771857310 | 5560 | 5560 | 5560 | 5560 | 48 |
| 328 | 20250305 | 133400 | 1771590430 | 5570 | 5570 | 5570 | 5570 | 0 |
| 329 | 20250305 | 133300 | 1771590430 | 5570 | 5570 | 5570 | 5570 | 6 |
| 330 | 20250305 | 133200 | 1771557010 | 5570 | 5570 | 5570 | 5570 | 20 |
| 331 | 20250305 | 133100 | 1771445610 | 5560 | 5570 | 5570 | 5560 | 1067 |
| 332 | 20250305 | 133000 | 1765511010 | 5580 | 5570 | 5580 | 5570 | 600 |
| 333 | 20250305 | 132900 | 1762167010 | 5580 | 5580 | 5580 | 5580 | 6 |
| 334 | 20250305 | 132800 | 1762133530 | 5570 | 5590 | 5590 | 5570 | 507 |
| 335 | 20250305 | 132700 | 1759307110 | 5590 | 5590 | 5590 | 5590 | 992 |
| 336 | 20250305 | 132600 | 1753761830 | 5580 | 5580 | 5580 | 5580 | 1510 |
| 337 | 20250305 | 132500 | 1745336030 | 5590 | 5590 | 5590 | 5590 | 0 |
| 338 | 20250305 | 132400 | 1745336030 | 5590 | 5590 | 5590 | 5590 | 526 |
| 339 | 20250305 | 132300 | 1742395690 | 5600 | 5580 | 5600 | 5580 | 8650 |
| 340 | 20250305 | 132200 | 1694109740 | 5580 | 5580 | 5580 | 5560 | 6535 |
| 341 | 20250305 | 132100 | 1657770950 | 5570 | 5560 | 5580 | 5560 | 1470 |
| 342 | 20250305 | 132000 | 1649597160 | 5550 | 5550 | 5550 | 5550 | 0 |
| 343 | 20250305 | 131900 | 1649597160 | 5550 | 5550 | 5550 | 5550 | 45 |
| 344 | 20250305 | 131800 | 1649347410 | 5570 | 5570 | 5570 | 5570 | 180 |
| 345 | 20250305 | 131700 | 1648344810 | 5570 | 5570 | 5570 | 5550 | 91 |
| 346 | 20250305 | 131600 | 1647839300 | 5580 | 5570 | 5580 | 5570 | 8 |
| 347 | 20250305 | 131500 | 1647794710 | 5570 | 5570 | 5580 | 5570 | 268 |
| 348 | 20250305 | 131400 | 1646301110 | 5580 | 5580 | 5580 | 5570 | 337 |
| 349 | 20250305 | 131300 | 1644424000 | 5570 | 5580 | 5580 | 5570 | 101 |
| 350 | 20250305 | 131200 | 1643861420 | 5560 | 5590 | 5590 | 5560 | 4 |
| 351 | 20250305 | 131100 | 1643839120 | 5590 | 5570 | 5590 | 5570 | 3500 |
| 352 | 20250305 | 131000 | 1624314090 | 5570 | 5570 | 5570 | 5570 | 74 |
| 353 | 20250305 | 130900 | 1623901910 | 5570 | 5570 | 5570 | 5570 | 1 |
| 354 | 20250305 | 130800 | 1623896340 | 5550 | 5550 | 5550 | 5550 | 0 |
| 355 | 20250305 | 130700 | 1623896340 | 5550 | 5570 | 5570 | 5550 | 634 |
| 356 | 20250305 | 130600 | 1620373330 | 5570 | 5570 | 5570 | 5570 | 189 |
| 357 | 20250305 | 130500 | 1619320600 | 5570 | 5570 | 5580 | 5570 | 2002 |
| 358 | 20250305 | 130400 | 1608169450 | 5580 | 5570 | 5580 | 5570 | 9 |
| 359 | 20250305 | 130300 | 1608119310 | 5580 | 5570 | 5580 | 5570 | 337 |
| 360 | 20250305 | 130200 | 1606241220 | 5570 | 5560 | 5570 | 5560 | 693 |
| 361 | 20250305 | 130100 | 1602381220 | 5560 | 5560 | 5560 | 5560 | 0 |
| 362 | 20250305 | 130000 | 1602381220 | 5560 | 5560 | 5560 | 5560 | 10 |
| 363 | 20250305 | 125900 | 1602325620 | 5580 | 5570 | 5580 | 5570 | 1557 |
| 364 | 20250305 | 125800 | 1593653120 | 5570 | 5570 | 5570 | 5570 | 1 |
| 365 | 20250305 | 125700 | 1593647550 | 5560 | 5560 | 5560 | 5560 | 36 |
| 366 | 20250305 | 125600 | 1593447390 | 5560 | 5560 | 5560 | 5560 | 121 |
| 367 | 20250305 | 125500 | 1592774630 | 5570 | 5550 | 5570 | 5550 | 12 |
| 368 | 20250305 | 125400 | 1592708010 | 5550 | 5570 | 5570 | 5550 | 131 |
| 369 | 20250305 | 125300 | 1591979360 | 5570 | 5570 | 5570 | 5570 | 301 |
| 370 | 20250305 | 125200 | 1590302790 | 5560 | 5570 | 5570 | 5560 | 757 |
| 371 | 20250305 | 125100 | 1586087960 | 5570 | 5570 | 5570 | 5570 | 200 |
| 372 | 20250305 | 125000 | 1584973960 | 5560 | 5570 | 5570 | 5560 | 301 |
| 373 | 20250305 | 124900 | 1583298390 | 5560 | 5570 | 5580 | 5560 | 5004 |
| 374 | 20250305 | 124800 | 1555399170 | 5570 | 5560 | 5570 | 5530 | 1046 |
| 375 | 20250305 | 124700 | 1549574410 | 5560 | 5540 | 5560 | 5540 | 22 |
| 376 | 20250305 | 124600 | 1549452510 | 5540 | 5560 | 5560 | 5540 | 14 |
| 377 | 20250305 | 124500 | 1549374700 | 5570 | 5530 | 5570 | 5520 | 5187 |
| 378 | 20250305 | 124400 | 1520556110 | 5520 | 5520 | 5520 | 5520 | 200 |
| 379 | 20250305 | 124300 | 1519452110 | 5510 | 5510 | 5510 | 5510 | 0 |
| 380 | 20250305 | 124200 | 1519452110 | 5510 | 5510 | 5510 | 5510 | 0 |
| 381 | 20250305 | 124100 | 1519452110 | 5510 | 5510 | 5510 | 5510 | 5 |
| 382 | 20250305 | 124000 | 1519424560 | 5500 | 5520 | 5520 | 5500 | 3210 |
| 383 | 20250305 | 123900 | 1501745290 | 5520 | 5520 | 5520 | 5520 | 0 |
| 384 | 20250305 | 123800 | 1501745290 | 5520 | 5520 | 5520 | 5520 | 366 |
| 385 | 20250305 | 123700 | 1499724970 | 5540 | 5540 | 5540 | 5540 | 0 |
| 386 | 20250305 | 123600 | 1499724970 | 5540 | 5520 | 5540 | 5520 | 15400 |
| 387 | 20250305 | 123500 | 1414416970 | 5540 | 5540 | 5540 | 5540 | 0 |
| 388 | 20250305 | 123400 | 1414416970 | 5540 | 5540 | 5540 | 5540 | 0 |
| 389 | 20250305 | 123300 | 1414416970 | 5540 | 5540 | 5540 | 5540 | 1 |
| 390 | 20250305 | 123200 | 1414411430 | 5520 | 5520 | 5520 | 5520 | 1 |
| 391 | 20250305 | 123100 | 1414405910 | 5540 | 5540 | 5540 | 5540 | 181 |
| 392 | 20250305 | 123000 | 1413403170 | 5540 | 5530 | 5540 | 5530 | 6 |
| 393 | 20250305 | 122900 | 1413369980 | 5530 | 5530 | 5530 | 5530 | 5 |
| 394 | 20250305 | 122800 | 1413342330 | 5540 | 5540 | 5540 | 5540 | 1 |
| 395 | 20250305 | 122700 | 1413336790 | 5520 | 5520 | 5520 | 5520 | 219 |
| 396 | 20250305 | 122600 | 1412127910 | 5510 | 5510 | 5510 | 5510 | 181 |
| 397 | 20250305 | 122500 | 1411130600 | 5510 | 5510 | 5510 | 5510 | 5 |
| 398 | 20250305 | 122400 | 1411103050 | 5540 | 5540 | 5540 | 5540 | 0 |
| 399 | 20250305 | 122300 | 1411103050 | 5540 | 5510 | 5540 | 5510 | 11 |
| 400 | 20250305 | 122200 | 1411042410 | 5540 | 5540 | 5540 | 5540 | 0 |
| 401 | 20250305 | 122100 | 1411042410 | 5540 | 5540 | 5540 | 5540 | 109 |
| 402 | 20250305 | 122000 | 1410438550 | 5550 | 5530 | 5550 | 5520 | 858 |
| 403 | 20250305 | 121900 | 1405688920 | 5520 | 5520 | 5520 | 5520 | 6 |
| 404 | 20250305 | 121800 | 1405655800 | 5540 | 5520 | 5540 | 5520 | 3 |
| 405 | 20250305 | 121700 | 1405639220 | 5520 | 5520 | 5520 | 5520 | 0 |
| 406 | 20250305 | 121600 | 1405639220 | 5520 | 5520 | 5520 | 5520 | 202 |
| 407 | 20250305 | 121500 | 1404524180 | 5540 | 5540 | 5540 | 5520 | 251 |
| 408 | 20250305 | 121400 | 1403137640 | 5540 | 5540 | 5540 | 5540 | 0 |
| 409 | 20250305 | 121300 | 1403137640 | 5540 | 5530 | 5540 | 5530 | 42 |
| 410 | 20250305 | 121200 | 1402905360 | 5530 | 5530 | 5530 | 5530 | 1100 |
| 411 | 20250305 | 121100 | 1396822360 | 5530 | 5530 | 5530 | 5530 | 0 |
| 412 | 20250305 | 121000 | 1396822360 | 5530 | 5530 | 5530 | 5530 | 1 |
| 413 | 20250305 | 120900 | 1396816830 | 5520 | 5510 | 5520 | 5510 | 628 |
| 414 | 20250305 | 120800 | 1393351210 | 5510 | 5510 | 5510 | 5510 | 165 |
| 415 | 20250305 | 120700 | 1392442060 | 5510 | 5510 | 5510 | 5510 | 0 |
| 416 | 20250305 | 120600 | 1392442060 | 5510 | 5510 | 5510 | 5510 | 0 |
| 417 | 20250305 | 120500 | 1392442060 | 5510 | 5510 | 5510 | 5510 | 550 |
| 418 | 20250305 | 120400 | 1389411560 | 5530 | 5520 | 5530 | 5520 | 1000 |
| 419 | 20250305 | 120300 | 1383882790 | 5520 | 5520 | 5520 | 5520 | 0 |
| 420 | 20250305 | 120200 | 1383882790 | 5520 | 5520 | 5520 | 5520 | 0 |
| 421 | 20250305 | 120100 | 1383882790 | 5520 | 5520 | 5520 | 5520 | 552 |
| 422 | 20250305 | 120000 | 1380835750 | 5520 | 5520 | 5520 | 5520 | 0 |
| 423 | 20250305 | 115900 | 1380835750 | 5520 | 5520 | 5520 | 5520 | 0 |
| 424 | 20250305 | 115800 | 1380835750 | 5520 | 5520 | 5520 | 5520 | 764 |
| 425 | 20250305 | 115700 | 1376618470 | 5520 | 5540 | 5540 | 5520 | 21 |
| 426 | 20250305 | 115600 | 1376502430 | 5530 | 5530 | 5530 | 5530 | 662 |
| 427 | 20250305 | 115500 | 1372841570 | 5520 | 5520 | 5520 | 5520 | 210 |
| 428 | 20250305 | 115400 | 1371682370 | 5520 | 5520 | 5520 | 5520 | 0 |
| 429 | 20250305 | 115300 | 1371682370 | 5520 | 5520 | 5520 | 5520 | 100 |
| 430 | 20250305 | 115200 | 1371130370 | 5520 | 5520 | 5520 | 5520 | 0 |
| 431 | 20250305 | 115100 | 1371130370 | 5520 | 5520 | 5520 | 5520 | 14 |
| 432 | 20250305 | 115000 | 1371053090 | 5530 | 5530 | 5530 | 5530 | 1001 |
| 433 | 20250305 | 114900 | 1365517560 | 5530 | 5530 | 5530 | 5530 | 0 |
| 434 | 20250305 | 114800 | 1365517560 | 5530 | 5530 | 5530 | 5530 | 1 |
| 435 | 20250305 | 114700 | 1365512030 | 5510 | 5520 | 5520 | 5510 | 106 |
| 436 | 20250305 | 114600 | 1364927960 | 5510 | 5510 | 5510 | 5510 | 250 |
| 437 | 20250305 | 114500 | 1363550460 | 5520 | 5520 | 5520 | 5520 | 0 |
| 438 | 20250305 | 114400 | 1363550460 | 5520 | 5500 | 5520 | 5500 | 101 |
| 439 | 20250305 | 114300 | 1362994940 | 5520 | 5530 | 5530 | 5510 | 1597 |
| 440 | 20250305 | 114200 | 1354195440 | 5510 | 5510 | 5510 | 5510 | 56 |
| 441 | 20250305 | 114100 | 1353886880 | 5530 | 5530 | 5530 | 5530 | 2 |
| 442 | 20250305 | 114000 | 1353875820 | 5510 | 5510 | 5510 | 5510 | 230 |
| 443 | 20250305 | 113900 | 1352608520 | 5530 | 5520 | 5530 | 5510 | 160 |
| 444 | 20250305 | 113800 | 1351726700 | 5530 | 5520 | 5530 | 5520 | 4 |
| 445 | 20250305 | 113700 | 1351704610 | 5540 | 5540 | 5540 | 5540 | 0 |
| 446 | 20250305 | 113600 | 1351704610 | 5540 | 5530 | 5540 | 5510 | 471 |
| 447 | 20250305 | 113500 | 1349107370 | 5530 | 5520 | 5530 | 5520 | 4510 |
| 448 | 20250305 | 113400 | 1324173140 | 5520 | 5520 | 5520 | 5520 | 0 |
| 449 | 20250305 | 113300 | 1324173140 | 5520 | 5520 | 5520 | 5520 | 0 |
| 450 | 20250305 | 113200 | 1324173140 | 5520 | 5500 | 5520 | 5490 | 509 |
| 451 | 20250305 | 113100 | 1321371410 | 5500 | 5490 | 5500 | 5490 | 963 |
| 452 | 20250305 | 113000 | 1316076420 | 5490 | 5490 | 5490 | 5490 | 1 |
| 453 | 20250305 | 112900 | 1316070930 | 5510 | 5510 | 5510 | 5490 | 933 |
| 454 | 20250305 | 112800 | 1310939410 | 5520 | 5520 | 5520 | 5520 | 4 |
| 455 | 20250305 | 112700 | 1310917330 | 5500 | 5500 | 5500 | 5500 | 505 |
| 456 | 20250305 | 112600 | 1308139830 | 5520 | 5520 | 5520 | 5520 | 900 |
| 457 | 20250305 | 112500 | 1303171830 | 5520 | 5520 | 5520 | 5520 | 1 |
| 458 | 20250305 | 112400 | 1303166310 | 5500 | 5500 | 5500 | 5495 | 501 |
| 459 | 20250305 | 112300 | 1300410815 | 5500 | 5500 | 5500 | 5500 | 30 |
| 460 | 20250305 | 112200 | 1300245815 | 5500 | 5500 | 5500 | 5500 | 399 |
| 461 | 20250305 | 112100 | 1298051315 | 5520 | 5520 | 5520 | 5520 | 30 |
| 462 | 20250305 | 112000 | 1297885715 | 5530 | 5530 | 5530 | 5530 | 0 |
| 463 | 20250305 | 111900 | 1297885715 | 5530 | 5530 | 5530 | 5530 | 0 |
| 464 | 20250305 | 111800 | 1297885715 | 5530 | 5530 | 5530 | 5530 | 0 |
| 465 | 20250305 | 111700 | 1297885715 | 5530 | 5530 | 5530 | 5530 | 434 |
| 466 | 20250305 | 111600 | 1295485695 | 5500 | 5500 | 5500 | 5500 | 0 |
| 467 | 20250305 | 111500 | 1295485695 | 5500 | 5500 | 5500 | 5500 | 10 |
| 468 | 20250305 | 111400 | 1295430695 | 5530 | 5530 | 5530 | 5530 | 8 |
| 469 | 20250305 | 111300 | 1295386455 | 5500 | 5510 | 5510 | 5500 | 5143 |
| 470 | 20250305 | 111200 | 1267083105 | 5530 | 5530 | 5530 | 5530 | 1 |
| 471 | 20250305 | 111100 | 1267077575 | 5510 | 5510 | 5510 | 5510 | 0 |
| 472 | 20250305 | 111000 | 1267077575 | 5510 | 5510 | 5510 | 5510 | 0 |
| 473 | 20250305 | 110900 | 1267077575 | 5510 | 5530 | 5530 | 5510 | 162 |
| 474 | 20250305 | 110800 | 1266183755 | 5530 | 5530 | 5530 | 5530 | 7 |
| 475 | 20250305 | 110700 | 1266145045 | 5530 | 5530 | 5530 | 5530 | 166 |
| 476 | 20250305 | 110600 | 1265227065 | 5530 | 5530 | 5530 | 5530 | 2 |
| 477 | 20250305 | 110500 | 1265216005 | 5520 | 5520 | 5520 | 5520 | 50 |
| 478 | 20250305 | 110400 | 1264940005 | 5520 | 5520 | 5520 | 5520 | 181 |
| 479 | 20250305 | 110300 | 1263940885 | 5520 | 5520 | 5520 | 5520 | 841 |
| 480 | 20250305 | 110200 | 1259298565 | 5530 | 5530 | 5530 | 5530 | 0 |
| 481 | 20250305 | 110100 | 1259298565 | 5530 | 5530 | 5530 | 5530 | 0 |
| 482 | 20250305 | 110000 | 1259298565 | 5530 | 5540 | 5540 | 5530 | 2 |
| 483 | 20250305 | 105900 | 1259287495 | 5520 | 5520 | 5520 | 5520 | 89 |
| 484 | 20250305 | 105800 | 1258796215 | 5520 | 5520 | 5520 | 5520 | 11 |
| 485 | 20250305 | 105700 | 1258735495 | 5520 | 5520 | 5520 | 5520 | 1083 |
| 486 | 20250305 | 105600 | 1252757335 | 5530 | 5530 | 5530 | 5530 | 650 |
| 487 | 20250305 | 105500 | 1249162835 | 5540 | 5540 | 5540 | 5540 | 10 |
| 488 | 20250305 | 105400 | 1249107435 | 5540 | 5540 | 5540 | 5540 | 22 |
| 489 | 20250305 | 105300 | 1248985555 | 5540 | 5540 | 5540 | 5540 | 0 |
| 490 | 20250305 | 105200 | 1248985555 | 5540 | 5540 | 5540 | 5540 | 124 |
| 491 | 20250305 | 105100 | 1248298595 | 5540 | 5540 | 5540 | 5540 | 111 |
| 492 | 20250305 | 105000 | 1247683655 | 5540 | 5540 | 5540 | 5520 | 422 |
| 493 | 20250305 | 104900 | 1245347595 | 5540 | 5530 | 5540 | 5530 | 840 |
| 494 | 20250305 | 104800 | 1240701495 | 5530 | 5530 | 5530 | 5530 | 13 |
| 495 | 20250305 | 104700 | 1240629605 | 5530 | 5530 | 5530 | 5530 | 0 |
| 496 | 20250305 | 104600 | 1240629605 | 5530 | 5530 | 5530 | 5530 | 0 |
| 497 | 20250305 | 104500 | 1240629605 | 5530 | 5530 | 5530 | 5530 | 617 |
| 498 | 20250305 | 104400 | 1237217595 | 5530 | 5530 | 5530 | 5520 | 295 |
| 499 | 20250305 | 104300 | 1235586255 | 5530 | 5530 | 5530 | 5530 | 1 |
| 500 | 20250305 | 104200 | 1235580725 | 5530 | 5530 | 5530 | 5530 | 0 |
| 501 | 20250305 | 104100 | 1235580725 | 5530 | 5530 | 5530 | 5530 | 16 |
| 502 | 20250305 | 104000 | 1235492245 | 5510 | 5510 | 5510 | 5510 | 10 |
| 503 | 20250305 | 103900 | 1235437145 | 5530 | 5510 | 5530 | 5510 | 501 |
| 504 | 20250305 | 103800 | 1232676615 | 5510 | 5510 | 5510 | 5510 | 0 |
| 505 | 20250305 | 103700 | 1232676615 | 5510 | 5530 | 5530 | 5510 | 1499 |
| 506 | 20250305 | 103600 | 1224416795 | 5530 | 5530 | 5530 | 5530 | 208 |
| 507 | 20250305 | 103500 | 1223266555 | 5510 | 5520 | 5530 | 5510 | 245 |
| 508 | 20250305 | 103400 | 1221915365 | 5510 | 5510 | 5510 | 5510 | 28 |
| 509 | 20250305 | 103300 | 1221761085 | 5510 | 5510 | 5510 | 5510 | 71 |
| 510 | 20250305 | 103200 | 1221369875 | 5510 | 5530 | 5530 | 5510 | 108 |
| 511 | 20250305 | 103100 | 1220774635 | 5530 | 5520 | 5540 | 5510 | 492 |
| 512 | 20250305 | 103000 | 1218054155 | 5540 | 5520 | 5540 | 5520 | 651 |
| 513 | 20250305 | 102900 | 1214453315 | 5530 | 5510 | 5530 | 5510 | 492 |
| 514 | 20250305 | 102800 | 1211741895 | 5520 | 5520 | 5520 | 5520 | 174 |
| 515 | 20250305 | 102700 | 1210781415 | 5520 | 5520 | 5520 | 5520 | 7 |
| 516 | 20250305 | 102600 | 1210742775 | 5500 | 5530 | 5530 | 5500 | 950 |
| 517 | 20250305 | 102500 | 1205515675 | 5530 | 5510 | 5530 | 5510 | 40 |
| 518 | 20250305 | 102400 | 1205294875 | 5520 | 5510 | 5520 | 5510 | 260 |
| 519 | 20250305 | 102300 | 1203861575 | 5510 | 5510 | 5510 | 5510 | 1037 |
| 520 | 20250305 | 102200 | 1198147705 | 5510 | 5530 | 5530 | 5510 | 2026 |
| 521 | 20250305 | 102100 | 1186983875 | 5530 | 5530 | 5530 | 5530 | 0 |
| 522 | 20250305 | 102000 | 1186983875 | 5530 | 5530 | 5530 | 5530 | 10 |
| 523 | 20250305 | 101900 | 1186928575 | 5540 | 5530 | 5540 | 5520 | 2707 |
| 524 | 20250305 | 101800 | 1171985285 | 5530 | 5530 | 5530 | 5530 | 516 |
| 525 | 20250305 | 101700 | 1169131805 | 5520 | 5560 | 5560 | 5520 | 4874 |
| 526 | 20250305 | 101600 | 1142156905 | 5560 | 5560 | 5560 | 5560 | 1 |
| 527 | 20250305 | 101500 | 1142151345 | 5560 | 5550 | 5560 | 5550 | 12 |
| 528 | 20250305 | 101400 | 1142084725 | 5550 | 5555 | 5555 | 5550 | 406 |
| 529 | 20250305 | 101300 | 1139830425 | 5560 | 5560 | 5560 | 5560 | 1 |
| 530 | 20250305 | 101200 | 1139824865 | 5550 | 5550 | 5550 | 5550 | 1000 |
| 531 | 20250305 | 101100 | 1134274865 | 5550 | 5540 | 5550 | 5540 | 11 |
| 532 | 20250305 | 101000 | 1134213825 | 5540 | 5545 | 5545 | 5540 | 41 |
| 533 | 20250305 | 100900 | 1133986580 | 5545 | 5550 | 5550 | 5545 | 83 |
| 534 | 20250305 | 100800 | 1133526025 | 5550 | 5550 | 5550 | 5540 | 24 |
| 535 | 20250305 | 100700 | 1133393035 | 5550 | 5550 | 5550 | 5550 | 1 |
| 536 | 20250305 | 100600 | 1133387485 | 5560 | 5560 | 5560 | 5560 | 7 |
| 537 | 20250305 | 100500 | 1133348565 | 5560 | 5560 | 5560 | 5560 | 1 |
| 538 | 20250305 | 100400 | 1133343005 | 5540 | 5560 | 5560 | 5540 | 224 |
| 539 | 20250305 | 100300 | 1132101565 | 5540 | 5560 | 5570 | 5540 | 1391 |
| 540 | 20250305 | 100200 | 1124379535 | 5570 | 5560 | 5570 | 5550 | 2787 |
| 541 | 20250305 | 100100 | 1108856475 | 5540 | 5570 | 5570 | 5540 | 1478 |
| 542 | 20250305 | 100000 | 1100646475 | 5570 | 5550 | 5570 | 5550 | 14 |
| 543 | 20250305 | 095900 | 1100568755 | 5550 | 5570 | 5570 | 5550 | 27 |
| 544 | 20250305 | 095800 | 1100418845 | 5570 | 5550 | 5580 | 5550 | 55 |
| 545 | 20250305 | 095700 | 1100112530 | 5580 | 5550 | 5580 | 5550 | 4345 |
| 546 | 20250305 | 095600 | 1075941960 | 5550 | 5545 | 5550 | 5540 | 2094 |
| 547 | 20250305 | 095500 | 1064322440 | 5550 | 5550 | 5550 | 5540 | 2535 |
| 548 | 20250305 | 095400 | 1050253290 | 5560 | 5565 | 5565 | 5560 | 3975 |
| 549 | 20250305 | 095300 | 1028152140 | 5560 | 5560 | 5560 | 5560 | 212 |
| 550 | 20250305 | 095200 | 1026973420 | 5560 | 5550 | 5560 | 5550 | 447 |
| 551 | 20250305 | 095100 | 1024491900 | 5550 | 5520 | 5550 | 5520 | 1737 |
| 552 | 20250305 | 095000 | 1014854540 | 5520 | 5540 | 5540 | 5520 | 360 |
| 553 | 20250305 | 094900 | 1012862690 | 5540 | 5550 | 5550 | 5540 | 212 |
| 554 | 20250305 | 094800 | 1011687150 | 5550 | 5550 | 5550 | 5550 | 180 |
| 555 | 20250305 | 094700 | 1010688150 | 5550 | 5540 | 5550 | 5540 | 33 |
| 556 | 20250305 | 094600 | 1010505200 | 5540 | 5540 | 5570 | 5540 | 347 |
| 557 | 20250305 | 094500 | 1008582090 | 5570 | 5540 | 5570 | 5540 | 2250 |
| 558 | 20250305 | 094400 | 996089520 | 5540 | 5530 | 5540 | 5520 | 1279 |
| 559 | 20250305 | 094300 | 989022780 | 5530 | 5530 | 5530 | 5520 | 1644 |
| 560 | 20250305 | 094200 | 979946800 | 5540 | 5540 | 5540 | 5530 | 403 |
| 561 | 20250305 | 094100 | 977715180 | 5550 | 5550 | 5550 | 5550 | 11 |
| 562 | 20250305 | 094000 | 977654130 | 5550 | 5530 | 5550 | 5530 | 1020 |
| 563 | 20250305 | 093900 | 972013450 | 5550 | 5540 | 5550 | 5530 | 4268 |
| 564 | 20250305 | 093800 | 948410150 | 5530 | 5550 | 5550 | 5530 | 2711 |
| 565 | 20250305 | 093700 | 933391050 | 5550 | 5570 | 5570 | 5550 | 2287 |
| 566 | 20250305 | 093600 | 920672710 | 5560 | 5570 | 5590 | 5560 | 2111 |
| 567 | 20250305 | 093500 | 908920800 | 5570 | 5610 | 5620 | 5560 | 8614 |
| 568 | 20250305 | 093400 | 860719465 | 5610 | 5580 | 5610 | 5560 | 22205 |
| 569 | 20250305 | 093300 | 736515665 | 5570 | 5550 | 5580 | 5550 | 7155 |
| 570 | 20250305 | 093200 | 696745435 | 5550 | 5555 | 5560 | 5545 | 4170 |
| 571 | 20250305 | 093100 | 673601205 | 5560 | 5550 | 5580 | 5550 | 4494 |
| 572 | 20250305 | 093000 | 648579585 | 5580 | 5560 | 5580 | 5530 | 12488 |
| 573 | 20250305 | 092900 | 579141615 | 5570 | 5540 | 5570 | 5530 | 5452 |
| 574 | 20250305 | 092800 | 548902125 | 5540 | 5520 | 5540 | 5520 | 3622 |
| 575 | 20250305 | 092700 | 528868475 | 5530 | 5530 | 5540 | 5520 | 1241 |
| 576 | 20250305 | 092600 | 522012955 | 5530 | 5520 | 5540 | 5510 | 2325 |
| 577 | 20250305 | 092500 | 509173985 | 5520 | 5520 | 5520 | 5510 | 5787 |
| 578 | 20250305 | 092400 | 477239745 | 5530 | 5510 | 5540 | 5510 | 10977 |
| 579 | 20250305 | 092300 | 416651895 | 5510 | 5510 | 5520 | 5500 | 1666 |
| 580 | 20250305 | 092200 | 407473495 | 5520 | 5500 | 5520 | 5480 | 4865 |
| 581 | 20250305 | 092100 | 380703625 | 5500 | 5490 | 5500 | 5470 | 4124 |
| 582 | 20250305 | 092000 | 358055955 | 5500 | 5500 | 5500 | 5500 | 70 |
| 583 | 20250305 | 091900 | 357670955 | 5500 | 5500 | 5500 | 5490 | 937 |
| 584 | 20250305 | 091800 | 352525705 | 5500 | 5490 | 5510 | 5490 | 7281 |
| 585 | 20250305 | 091700 | 312531045 | 5480 | 5480 | 5480 | 5460 | 4571 |
| 586 | 20250305 | 091600 | 287535475 | 5460 | 5450 | 5470 | 5450 | 6355 |
| 587 | 20250305 | 091500 | 252810825 | 5450 | 5450 | 5460 | 5440 | 1584 |
| 588 | 20250305 | 091400 | 244181565 | 5470 | 5460 | 5470 | 5450 | 3953 |
| 589 | 20250305 | 091300 | 222599565 | 5450 | 5435 | 5460 | 5435 | 2380 |
| 590 | 20250305 | 091200 | 209635280 | 5435 | 5450 | 5450 | 5435 | 477 |
| 591 | 20250305 | 091100 | 207036790 | 5460 | 5450 | 5470 | 5450 | 2438 |
| 592 | 20250305 | 091000 | 193728280 | 5460 | 5430 | 5460 | 5430 | 4177 |
| 593 | 20250305 | 090900 | 170976050 | 5430 | 5410 | 5430 | 5410 | 3898 |
| 594 | 20250305 | 090800 | 149837030 | 5420 | 5420 | 5420 | 5420 | 366 |
| 595 | 20250305 | 090700 | 147853310 | 5420 | 5400 | 5430 | 5400 | 6636 |
| 596 | 20250305 | 090600 | 111920880 | 5390 | 5390 | 5390 | 5390 | 1200 |
| 597 | 20250305 | 090500 | 105452880 | 5400 | 5390 | 5410 | 5390 | 388 |
| 598 | 20250305 | 090400 | 103355700 | 5410 | 5420 | 5420 | 5390 | 1645 |
| 599 | 20250305 | 090300 | 94446170 | 5420 | 5420 | 5420 | 5400 | 1955 |
| 600 | 20250305 | 090200 | 83863910 | 5420 | 5410 | 5430 | 5410 | 6377 |
| 601 | 20250305 | 090100 | 49303880 | 5410 | 5380 | 5410 | 5380 | 5626 |
| 602 | 20250305 | 090000 | 18954670 | 5380 | 5350 | 5380 | 5350 | 3341 |