32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250305 | 190500 | 7034239700 | 18080 | 18080 | 18080 | 18080 | 2742 |
| 3 | 20250305 | 190400 | 7034239700 | 18080 | 18080 | 18080 | 18080 | 0 |
| 4 | 20250305 | 190300 | 7034239700 | 18080 | 18080 | 18080 | 18080 | 0 |
| 5 | 20250305 | 190200 | 7034239700 | 18080 | 18080 | 18080 | 18080 | 0 |
| 6 | 20250305 | 190100 | 7034239700 | 18080 | 18080 | 18080 | 18080 | 0 |
| 7 | 20250305 | 190000 | 7034239700 | 18080 | 18080 | 18080 | 18080 | 0 |
| 8 | 20250305 | 185900 | 7034239700 | 18080 | 18080 | 18080 | 18080 | 0 |
| 9 | 20250305 | 185800 | 7034239700 | 18080 | 18080 | 18080 | 18080 | 0 |
| 10 | 20250305 | 185700 | 7034239700 | 18080 | 18080 | 18080 | 18080 | 0 |
| 11 | 20250305 | 185600 | 7034239700 | 18080 | 18080 | 18080 | 18080 | 0 |
| 12 | 20250305 | 185500 | 7034239700 | 18080 | 18080 | 18080 | 18080 | 0 |
| 13 | 20250305 | 185400 | 7034239700 | 18080 | 18080 | 18080 | 18080 | 0 |
| 14 | 20250305 | 185300 | 7034239700 | 18080 | 18080 | 18080 | 18080 | 0 |
| 15 | 20250305 | 185200 | 7034239700 | 18080 | 18080 | 18080 | 18080 | 0 |
| 16 | 20250305 | 185100 | 7034239700 | 18080 | 18080 | 18080 | 18080 | 0 |
| 17 | 20250305 | 185000 | 7034239700 | 18080 | 18080 | 18080 | 18080 | 0 |
| 18 | 20250305 | 184900 | 7034239700 | 18080 | 18080 | 18080 | 18080 | 0 |
| 19 | 20250305 | 184800 | 7034239700 | 18080 | 18080 | 18080 | 18080 | 0 |
| 20 | 20250305 | 184700 | 7034239700 | 18080 | 18080 | 18080 | 18080 | 0 |
| 21 | 20250305 | 184600 | 7034239700 | 18080 | 18080 | 18080 | 18080 | 0 |
| 22 | 20250305 | 184500 | 7034239700 | 18080 | 18080 | 18080 | 18080 | 0 |
| 23 | 20250305 | 184400 | 7034239700 | 18080 | 18080 | 18080 | 18080 | 0 |
| 24 | 20250305 | 184300 | 7034239700 | 18080 | 18080 | 18080 | 18080 | 0 |
| 25 | 20250305 | 184200 | 7034239700 | 18080 | 18080 | 18080 | 18080 | 0 |
| 26 | 20250305 | 184100 | 7034239700 | 18080 | 18080 | 18080 | 18080 | 0 |
| 27 | 20250305 | 184000 | 7034239700 | 18080 | 18080 | 18080 | 18080 | 0 |
| 28 | 20250305 | 183900 | 7034239700 | 18080 | 18080 | 18080 | 18080 | 0 |
| 29 | 20250305 | 183800 | 7034239700 | 18080 | 18080 | 18080 | 18080 | 0 |
| 30 | 20250305 | 183700 | 7034239700 | 18080 | 18080 | 18080 | 18080 | 0 |
| 31 | 20250305 | 183600 | 7034239700 | 18080 | 18080 | 18080 | 18080 | 0 |
| 32 | 20250305 | 183500 | 7034239700 | 18080 | 18080 | 18080 | 18080 | 2742 |
| 33 | 20250305 | 183400 | 7034239700 | 18080 | 18080 | 18080 | 18080 | 0 |
| 34 | 20250305 | 183300 | 7034239700 | 18080 | 18080 | 18080 | 18080 | 0 |
| 35 | 20250305 | 183200 | 7034239700 | 18080 | 18080 | 18080 | 18080 | 0 |
| 36 | 20250305 | 183100 | 7034239700 | 18080 | 18080 | 18080 | 18080 | 0 |
| 37 | 20250305 | 183000 | 7034239700 | 18080 | 18080 | 18080 | 18080 | 0 |
| 38 | 20250305 | 182900 | 7034239700 | 18080 | 18080 | 18080 | 18080 | 0 |
| 39 | 20250305 | 182800 | 7034239700 | 18080 | 18080 | 18080 | 18080 | 0 |
| 40 | 20250305 | 182700 | 7034239700 | 18080 | 18080 | 18080 | 18080 | 0 |
| 41 | 20250305 | 182600 | 7034239700 | 18080 | 18080 | 18080 | 18080 | 0 |
| 42 | 20250305 | 182500 | 7034239700 | 18080 | 18080 | 18080 | 18080 | 0 |
| 43 | 20250305 | 182400 | 7034239700 | 18080 | 18080 | 18080 | 18080 | 0 |
| 44 | 20250305 | 182300 | 7034239700 | 18080 | 18080 | 18080 | 18080 | 0 |
| 45 | 20250305 | 182200 | 7034239700 | 18080 | 18080 | 18080 | 18080 | 0 |
| 46 | 20250305 | 182100 | 7034239700 | 18080 | 18080 | 18080 | 18080 | 0 |
| 47 | 20250305 | 182000 | 7034239700 | 18080 | 18080 | 18080 | 18080 | 0 |
| 48 | 20250305 | 181900 | 7034239700 | 18080 | 18080 | 18080 | 18080 | 0 |
| 49 | 20250305 | 181800 | 7034239700 | 18080 | 18080 | 18080 | 18080 | 0 |
| 50 | 20250305 | 181700 | 7034239700 | 18080 | 18080 | 18080 | 18080 | 0 |
| 51 | 20250305 | 181600 | 7034239700 | 18080 | 18080 | 18080 | 18080 | 0 |
| 52 | 20250305 | 181500 | 7034239700 | 18080 | 18080 | 18080 | 18080 | 0 |
| 53 | 20250305 | 181400 | 7034239700 | 18080 | 18080 | 18080 | 18080 | 0 |
| 54 | 20250305 | 181300 | 7034239700 | 18080 | 18080 | 18080 | 18080 | 0 |
| 55 | 20250305 | 181200 | 7034239700 | 18080 | 18080 | 18080 | 18080 | 0 |
| 56 | 20250305 | 181100 | 7034239700 | 18080 | 18080 | 18080 | 18080 | 0 |
| 57 | 20250305 | 181000 | 7034239700 | 18080 | 18080 | 18080 | 18080 | 0 |
| 58 | 20250305 | 180900 | 7034239700 | 18080 | 18080 | 18080 | 18080 | 0 |
| 59 | 20250305 | 180800 | 7034239700 | 18080 | 18080 | 18080 | 18080 | 0 |
| 60 | 20250305 | 180700 | 7034239700 | 18080 | 18080 | 18080 | 18080 | 0 |
| 61 | 20250305 | 180600 | 7034239700 | 18080 | 18080 | 18080 | 18080 | 0 |
| 62 | 20250305 | 180500 | 7034239700 | 18080 | 18080 | 18080 | 18080 | 2742 |
| 63 | 20250305 | 180400 | 7034239700 | 18080 | 18080 | 18080 | 18080 | 0 |
| 64 | 20250305 | 180300 | 7034239700 | 18080 | 18080 | 18080 | 18080 | 0 |
| 65 | 20250305 | 180200 | 7034239700 | 18080 | 18080 | 18080 | 18080 | 0 |
| 66 | 20250305 | 180100 | 7034239700 | 18080 | 18080 | 18080 | 18080 | 0 |
| 67 | 20250305 | 180000 | 7034239700 | 18080 | 18080 | 18080 | 18080 | 0 |
| 68 | 20250305 | 175900 | 7034239700 | 18080 | 18080 | 18080 | 18080 | 0 |
| 69 | 20250305 | 175800 | 7034239700 | 18080 | 18080 | 18080 | 18080 | 0 |
| 70 | 20250305 | 175700 | 7034239700 | 18080 | 18080 | 18080 | 18080 | 0 |
| 71 | 20250305 | 175600 | 7034239700 | 18080 | 18080 | 18080 | 18080 | 0 |
| 72 | 20250305 | 175500 | 7034239700 | 18080 | 18080 | 18080 | 18080 | 0 |
| 73 | 20250305 | 175400 | 7034239700 | 18080 | 18080 | 18080 | 18080 | 0 |
| 74 | 20250305 | 175300 | 7034239700 | 18080 | 18080 | 18080 | 18080 | 0 |
| 75 | 20250305 | 175200 | 7034239700 | 18080 | 18080 | 18080 | 18080 | 0 |
| 76 | 20250305 | 175100 | 7034239700 | 18080 | 18080 | 18080 | 18080 | 0 |
| 77 | 20250305 | 175000 | 7034239700 | 18080 | 18080 | 18080 | 18080 | 0 |
| 78 | 20250305 | 174900 | 7034239700 | 18080 | 18080 | 18080 | 18080 | 0 |
| 79 | 20250305 | 174800 | 7034239700 | 18080 | 18080 | 18080 | 18080 | 0 |
| 80 | 20250305 | 174700 | 7034239700 | 18080 | 18080 | 18080 | 18080 | 0 |
| 81 | 20250305 | 174600 | 7034239700 | 18080 | 18080 | 18080 | 18080 | 0 |
| 82 | 20250305 | 174500 | 7034239700 | 18080 | 18080 | 18080 | 18080 | 0 |
| 83 | 20250305 | 174400 | 7034239700 | 18080 | 18080 | 18080 | 18080 | 0 |
| 84 | 20250305 | 174300 | 7034239700 | 18080 | 18080 | 18080 | 18080 | 0 |
| 85 | 20250305 | 174200 | 7034239700 | 18080 | 18080 | 18080 | 18080 | 0 |
| 86 | 20250305 | 174100 | 7034239700 | 18080 | 18080 | 18080 | 18080 | 0 |
| 87 | 20250305 | 174000 | 7034239700 | 18080 | 18080 | 18080 | 18080 | 0 |
| 88 | 20250305 | 173900 | 7034239700 | 18080 | 18080 | 18080 | 18080 | 0 |
| 89 | 20250305 | 173800 | 7034239700 | 18080 | 18080 | 18080 | 18080 | 0 |
| 90 | 20250305 | 173700 | 7034239700 | 18080 | 18080 | 18080 | 18080 | 0 |
| 91 | 20250305 | 173600 | 7034239700 | 18080 | 18080 | 18080 | 18080 | 0 |
| 92 | 20250305 | 173500 | 7034239700 | 18080 | 18080 | 18080 | 18080 | 2742 |
| 93 | 20250305 | 173400 | 7034239700 | 18080 | 18080 | 18080 | 18080 | 0 |
| 94 | 20250305 | 173300 | 7034239700 | 18080 | 18080 | 18080 | 18080 | 0 |
| 95 | 20250305 | 173200 | 7034239700 | 18080 | 18080 | 18080 | 18080 | 0 |
| 96 | 20250305 | 173100 | 7034239700 | 18080 | 18080 | 18080 | 18080 | 0 |
| 97 | 20250305 | 173000 | 7034239700 | 18080 | 18080 | 18080 | 18080 | 0 |
| 98 | 20250305 | 172900 | 7034239700 | 18080 | 18080 | 18080 | 18080 | 0 |
| 99 | 20250305 | 172800 | 7034239700 | 18080 | 18080 | 18080 | 18080 | 0 |
| 100 | 20250305 | 172700 | 7034239700 | 18080 | 18080 | 18080 | 18080 | 0 |
| 101 | 20250305 | 172600 | 7034239700 | 18080 | 18080 | 18080 | 18080 | 0 |
| 102 | 20250305 | 172500 | 7034239700 | 18080 | 18080 | 18080 | 18080 | 0 |
| 103 | 20250305 | 172400 | 7034239700 | 18080 | 18080 | 18080 | 18080 | 0 |
| 104 | 20250305 | 172300 | 7034239700 | 18080 | 18080 | 18080 | 18080 | 0 |
| 105 | 20250305 | 172200 | 7034239700 | 18080 | 18080 | 18080 | 18080 | 0 |
| 106 | 20250305 | 172100 | 7034239700 | 18080 | 18080 | 18080 | 18080 | 0 |
| 107 | 20250305 | 172000 | 7034239700 | 18080 | 18080 | 18080 | 18080 | 0 |
| 108 | 20250305 | 171900 | 7034239700 | 18080 | 18080 | 18080 | 18080 | 0 |
| 109 | 20250305 | 171800 | 7034239700 | 18080 | 18080 | 18080 | 18080 | 0 |
| 110 | 20250305 | 171700 | 7034239700 | 18080 | 18080 | 18080 | 18080 | 0 |
| 111 | 20250305 | 171600 | 7034239700 | 18080 | 18080 | 18080 | 18080 | 0 |
| 112 | 20250305 | 171500 | 7034239700 | 18080 | 18080 | 18080 | 18080 | 0 |
| 113 | 20250305 | 171400 | 7034239700 | 18080 | 18080 | 18080 | 18080 | 0 |
| 114 | 20250305 | 171300 | 7034239700 | 18080 | 18080 | 18080 | 18080 | 0 |
| 115 | 20250305 | 171200 | 7034239700 | 18080 | 18080 | 18080 | 18080 | 0 |
| 116 | 20250305 | 171100 | 7034239700 | 18080 | 18080 | 18080 | 18080 | 0 |
| 117 | 20250305 | 171000 | 7034239700 | 18080 | 18080 | 18080 | 18080 | 0 |
| 118 | 20250305 | 170900 | 7034239700 | 18080 | 18080 | 18080 | 18080 | 0 |
| 119 | 20250305 | 170800 | 7034239700 | 18080 | 18080 | 18080 | 18080 | 0 |
| 120 | 20250305 | 170700 | 7034239700 | 18080 | 18080 | 18080 | 18080 | 0 |
| 121 | 20250305 | 170600 | 7034239700 | 18080 | 18080 | 18080 | 18080 | 0 |
| 122 | 20250305 | 170500 | 7034239700 | 18080 | 18080 | 18080 | 18080 | 2742 |
| 123 | 20250305 | 170400 | 7034239700 | 18080 | 18080 | 18080 | 18080 | 0 |
| 124 | 20250305 | 170300 | 7034239700 | 18080 | 18080 | 18080 | 18080 | 0 |
| 125 | 20250305 | 170200 | 7034239700 | 18080 | 18080 | 18080 | 18080 | 0 |
| 126 | 20250305 | 170100 | 7034239700 | 18080 | 18080 | 18080 | 18080 | 0 |
| 127 | 20250305 | 170000 | 7034239700 | 18080 | 18080 | 18080 | 18080 | 0 |
| 128 | 20250305 | 165900 | 7034239700 | 18080 | 18080 | 18080 | 18080 | 0 |
| 129 | 20250305 | 165800 | 7034239700 | 18080 | 18080 | 18080 | 18080 | 0 |
| 130 | 20250305 | 165700 | 7034239700 | 18080 | 18080 | 18080 | 18080 | 0 |
| 131 | 20250305 | 165600 | 7034239700 | 18080 | 18080 | 18080 | 18080 | 0 |
| 132 | 20250305 | 165500 | 7034239700 | 18080 | 18080 | 18080 | 18080 | 0 |
| 133 | 20250305 | 165400 | 7034239700 | 18080 | 18080 | 18080 | 18080 | 0 |
| 134 | 20250305 | 165300 | 7034239700 | 18080 | 18080 | 18080 | 18080 | 0 |
| 135 | 20250305 | 165200 | 7034239700 | 18080 | 18080 | 18080 | 18080 | 0 |
| 136 | 20250305 | 165100 | 7034239700 | 18080 | 18080 | 18080 | 18080 | 0 |
| 137 | 20250305 | 165000 | 7034239700 | 18080 | 18080 | 18080 | 18080 | 0 |
| 138 | 20250305 | 164900 | 7034239700 | 18080 | 18080 | 18080 | 18080 | 0 |
| 139 | 20250305 | 164800 | 7034239700 | 18080 | 18080 | 18080 | 18080 | 0 |
| 140 | 20250305 | 164700 | 7034239700 | 18080 | 18080 | 18080 | 18080 | 0 |
| 141 | 20250305 | 164600 | 7034239700 | 18080 | 18080 | 18080 | 18080 | 0 |
| 142 | 20250305 | 164500 | 7034239700 | 18080 | 18080 | 18080 | 18080 | 0 |
| 143 | 20250305 | 164400 | 7034239700 | 18080 | 18080 | 18080 | 18080 | 0 |
| 144 | 20250305 | 164300 | 7034239700 | 18080 | 18080 | 18080 | 18080 | 0 |
| 145 | 20250305 | 164200 | 7034239700 | 18080 | 18080 | 18080 | 18080 | 0 |
| 146 | 20250305 | 164100 | 7034239700 | 18080 | 18080 | 18080 | 18080 | 0 |
| 147 | 20250305 | 164000 | 7034239700 | 18080 | 18080 | 18080 | 18080 | 0 |
| 148 | 20250305 | 163900 | 7034239700 | 18080 | 18080 | 18080 | 18080 | 0 |
| 149 | 20250305 | 163800 | 7034239700 | 18080 | 18080 | 18080 | 18080 | 0 |
| 150 | 20250305 | 163700 | 7034239700 | 18080 | 18080 | 18080 | 18080 | 0 |
| 151 | 20250305 | 163600 | 7034239700 | 18080 | 18080 | 18080 | 18080 | 0 |
| 152 | 20250305 | 163500 | 7034239700 | 18080 | 18080 | 18080 | 18080 | 2742 |
| 153 | 20250305 | 163400 | 7034239700 | 18080 | 18080 | 18080 | 18080 | 0 |
| 154 | 20250305 | 163300 | 7034239700 | 18080 | 18080 | 18080 | 18080 | 0 |
| 155 | 20250305 | 163200 | 7034239700 | 18080 | 18080 | 18080 | 18080 | 0 |
| 156 | 20250305 | 163100 | 7034239700 | 18080 | 18080 | 18080 | 18080 | 0 |
| 157 | 20250305 | 163000 | 7034239700 | 18080 | 18080 | 18080 | 18080 | 0 |
| 158 | 20250305 | 162900 | 7034239700 | 18080 | 18080 | 18080 | 18080 | 0 |
| 159 | 20250305 | 162800 | 7034239700 | 18080 | 18080 | 18080 | 18080 | 0 |
| 160 | 20250305 | 162700 | 7034239700 | 18080 | 18080 | 18080 | 18080 | 0 |
| 161 | 20250305 | 162600 | 7034239700 | 18080 | 18080 | 18080 | 18080 | 0 |
| 162 | 20250305 | 162500 | 7034239700 | 18080 | 18080 | 18080 | 18080 | 0 |
| 163 | 20250305 | 162400 | 7034239700 | 18080 | 18080 | 18080 | 18080 | 0 |
| 164 | 20250305 | 162300 | 7034239700 | 18080 | 18080 | 18080 | 18080 | 0 |
| 165 | 20250305 | 162200 | 7034239700 | 18080 | 18080 | 18080 | 18080 | 0 |
| 166 | 20250305 | 162100 | 7034239700 | 18080 | 18080 | 18080 | 18080 | 0 |
| 167 | 20250305 | 162000 | 7034239700 | 18080 | 18080 | 18080 | 18080 | 0 |
| 168 | 20250305 | 161900 | 7034239700 | 18080 | 18080 | 18080 | 18080 | 0 |
| 169 | 20250305 | 161800 | 7034239700 | 18080 | 18080 | 18080 | 18080 | 0 |
| 170 | 20250305 | 161700 | 7034239700 | 18080 | 18080 | 18080 | 18080 | 0 |
| 171 | 20250305 | 161600 | 7034239700 | 18080 | 18080 | 18080 | 18080 | 0 |
| 172 | 20250305 | 161500 | 7034239700 | 18080 | 18080 | 18080 | 18080 | 0 |
| 173 | 20250305 | 161400 | 7034239700 | 18080 | 18080 | 18080 | 18080 | 0 |
| 174 | 20250305 | 161300 | 7034239700 | 18080 | 18080 | 18080 | 18080 | 0 |
| 175 | 20250305 | 161200 | 7034239700 | 18080 | 18080 | 18080 | 18080 | 0 |
| 176 | 20250305 | 161100 | 7034239700 | 18080 | 18080 | 18080 | 18080 | 0 |
| 177 | 20250305 | 161000 | 7034239700 | 18080 | 18080 | 18080 | 18080 | 0 |
| 178 | 20250305 | 160900 | 7034239700 | 18080 | 18080 | 18080 | 18080 | 0 |
| 179 | 20250305 | 160800 | 7034239700 | 18080 | 18080 | 18080 | 18080 | 0 |
| 180 | 20250305 | 160700 | 7034239700 | 18080 | 18080 | 18080 | 18080 | 0 |
| 181 | 20250305 | 160600 | 7034239700 | 18080 | 18080 | 18080 | 18080 | 0 |
| 182 | 20250305 | 160500 | 7034239700 | 18080 | 18080 | 18080 | 18080 | 2742 |
| 183 | 20250305 | 160400 | 7034239700 | 18080 | 18080 | 18080 | 18080 | 0 |
| 184 | 20250305 | 160300 | 7034239700 | 18080 | 18080 | 18080 | 18080 | 0 |
| 185 | 20250305 | 160200 | 7034239700 | 18080 | 18080 | 18080 | 18080 | 0 |
| 186 | 20250305 | 160100 | 7034239700 | 18080 | 18080 | 18080 | 18080 | 0 |
| 187 | 20250305 | 160000 | 7034239700 | 18080 | 18080 | 18080 | 18080 | 0 |
| 188 | 20250305 | 155900 | 7034239700 | 18080 | 18080 | 18080 | 18080 | 0 |
| 189 | 20250305 | 155800 | 7034239700 | 18080 | 18080 | 18080 | 18080 | 0 |
| 190 | 20250305 | 155700 | 7034239700 | 18080 | 18080 | 18080 | 18080 | 0 |
| 191 | 20250305 | 155600 | 7034239700 | 18080 | 18080 | 18080 | 18080 | 0 |
| 192 | 20250305 | 155500 | 7034239700 | 18080 | 18080 | 18080 | 18080 | 0 |
| 193 | 20250305 | 155400 | 7034239700 | 18080 | 18080 | 18080 | 18080 | 0 |
| 194 | 20250305 | 155300 | 7034239700 | 18080 | 18080 | 18080 | 18080 | 0 |
| 195 | 20250305 | 155200 | 7034239700 | 18080 | 18080 | 18080 | 18080 | 0 |
| 196 | 20250305 | 155100 | 7034239700 | 18080 | 18080 | 18080 | 18080 | 0 |
| 197 | 20250305 | 155000 | 7034239700 | 18080 | 18080 | 18080 | 18080 | 0 |
| 198 | 20250305 | 154900 | 7034239700 | 18080 | 18080 | 18080 | 18080 | 0 |
| 199 | 20250305 | 154800 | 7034239700 | 18080 | 18080 | 18080 | 18080 | 0 |
| 200 | 20250305 | 154700 | 7034239700 | 18080 | 18080 | 18080 | 18080 | 0 |
| 201 | 20250305 | 154600 | 7034239700 | 18080 | 18080 | 18080 | 18080 | 0 |
| 202 | 20250305 | 154500 | 7034239700 | 18080 | 18080 | 18080 | 18080 | 0 |
| 203 | 20250305 | 154400 | 7034239700 | 18080 | 18080 | 18080 | 18080 | 0 |
| 204 | 20250305 | 154300 | 7034239700 | 18080 | 18080 | 18080 | 18080 | 0 |
| 205 | 20250305 | 154200 | 7034239700 | 18080 | 18080 | 18080 | 18080 | 0 |
| 206 | 20250305 | 154100 | 7034239700 | 18080 | 18080 | 18080 | 18080 | 0 |
| 207 | 20250305 | 154000 | 7034239700 | 18080 | 18080 | 18080 | 18080 | 0 |
| 208 | 20250305 | 153900 | 7034239700 | 18080 | 18080 | 18080 | 18080 | 0 |
| 209 | 20250305 | 153800 | 7034239700 | 18080 | 18080 | 18080 | 18080 | 0 |
| 210 | 20250305 | 153700 | 7034239700 | 18080 | 18080 | 18080 | 18080 | 0 |
| 211 | 20250305 | 153600 | 7034239700 | 18080 | 18080 | 18080 | 18080 | 0 |
| 212 | 20250305 | 153500 | 7034239700 | 18080 | 18080 | 18080 | 18080 | 2742 |
| 213 | 20250305 | 153400 | 7034239700 | 18080 | 18080 | 18080 | 18080 | 0 |
| 214 | 20250305 | 153300 | 7034239700 | 18080 | 18080 | 18080 | 18080 | 0 |
| 215 | 20250305 | 153200 | 7034239700 | 18080 | 18080 | 18080 | 18080 | 0 |
| 216 | 20250305 | 153100 | 7034239700 | 18080 | 18080 | 18080 | 18080 | 0 |
| 217 | 20250305 | 153000 | 7034239700 | 18080 | 18080 | 18080 | 18080 | 2742 |
| 218 | 20250305 | 152900 | 6984664340 | 18080 | 18080 | 18080 | 18080 | 0 |
| 219 | 20250305 | 152800 | 6984664340 | 18080 | 18080 | 18080 | 18080 | 0 |
| 220 | 20250305 | 152700 | 6984664340 | 18080 | 18080 | 18080 | 18080 | 0 |
| 221 | 20250305 | 152600 | 6984664340 | 18080 | 18080 | 18080 | 18080 | 0 |
| 222 | 20250305 | 152500 | 6984664340 | 18080 | 18080 | 18080 | 18080 | 0 |
| 223 | 20250305 | 152400 | 6984664340 | 18080 | 18080 | 18080 | 18080 | 0 |
| 224 | 20250305 | 152300 | 6984664340 | 18080 | 18080 | 18080 | 18080 | 0 |
| 225 | 20250305 | 152200 | 6984664340 | 18080 | 18080 | 18080 | 18080 | 0 |
| 226 | 20250305 | 152100 | 6984664340 | 18080 | 18080 | 18080 | 18080 | 0 |
| 227 | 20250305 | 152000 | 6984664340 | 18080 | 18080 | 18080 | 18080 | 0 |
| 228 | 20250305 | 151900 | 6984664340 | 18080 | 18080 | 18080 | 18070 | 433 |
| 229 | 20250305 | 151800 | 6976836220 | 18080 | 18120 | 18120 | 18080 | 1306 |
| 230 | 20250305 | 151700 | 6953195140 | 18120 | 18120 | 18150 | 18120 | 193 |
| 231 | 20250305 | 151600 | 6949694230 | 18120 | 18180 | 18180 | 18110 | 788 |
| 232 | 20250305 | 151500 | 6935390310 | 18170 | 18180 | 18185 | 18150 | 470 |
| 233 | 20250305 | 151400 | 6926846565 | 18190 | 18100 | 18190 | 18100 | 1813 |
| 234 | 20250305 | 151300 | 6893911895 | 18100 | 18100 | 18140 | 18100 | 518 |
| 235 | 20250305 | 151200 | 6884528305 | 18100 | 18120 | 18120 | 18100 | 2376 |
| 236 | 20250305 | 151100 | 6841500065 | 18120 | 18140 | 18170 | 18120 | 111 |
| 237 | 20250305 | 151000 | 6839486675 | 18140 | 18140 | 18170 | 18110 | 2590 |
| 238 | 20250305 | 150900 | 6792509895 | 18160 | 18150 | 18160 | 18140 | 223 |
| 239 | 20250305 | 150800 | 6788462505 | 18140 | 18150 | 18170 | 18140 | 843 |
| 240 | 20250305 | 150700 | 6773151805 | 18150 | 18170 | 18170 | 18150 | 2199 |
| 241 | 20250305 | 150600 | 6733216995 | 18170 | 18170 | 18170 | 18160 | 251 |
| 242 | 20250305 | 150500 | 6728657145 | 18170 | 18160 | 18170 | 18160 | 819 |
| 243 | 20250305 | 150400 | 6713776445 | 18160 | 18140 | 18160 | 18140 | 190 |
| 244 | 20250305 | 150300 | 6710329065 | 18140 | 18150 | 18150 | 18140 | 414 |
| 245 | 20250305 | 150200 | 6702815785 | 18150 | 18150 | 18180 | 18150 | 1541 |
| 246 | 20250305 | 150100 | 6674806755 | 18140 | 18160 | 18170 | 18140 | 216 |
| 247 | 20250305 | 150000 | 6670885335 | 18140 | 18150 | 18180 | 18140 | 277 |
| 248 | 20250305 | 145900 | 6665854405 | 18170 | 18150 | 18180 | 18130 | 2014 |
| 249 | 20250305 | 145800 | 6629243825 | 18150 | 18130 | 18150 | 18130 | 665 |
| 250 | 20250305 | 145700 | 6617175605 | 18130 | 18130 | 18140 | 18120 | 1544 |
| 251 | 20250305 | 145600 | 6589192535 | 18150 | 18140 | 18180 | 18120 | 824 |
| 252 | 20250305 | 145500 | 6574234305 | 18110 | 18160 | 18160 | 18110 | 268 |
| 253 | 20250305 | 145400 | 6569373685 | 18160 | 18110 | 18160 | 18100 | 628 |
| 254 | 20250305 | 145300 | 6558003345 | 18110 | 18100 | 18170 | 18100 | 701 |
| 255 | 20250305 | 145200 | 6545292195 | 18100 | 18100 | 18110 | 18100 | 529 |
| 256 | 20250305 | 145100 | 6535715705 | 18110 | 18150 | 18150 | 18100 | 1442 |
| 257 | 20250305 | 145000 | 6509584305 | 18160 | 18160 | 18170 | 18150 | 1195 |
| 258 | 20250305 | 144900 | 6487875725 | 18160 | 18150 | 18160 | 18150 | 272 |
| 259 | 20250305 | 144800 | 6482938915 | 18150 | 18160 | 18160 | 18150 | 7 |
| 260 | 20250305 | 144700 | 6482811845 | 18170 | 18130 | 18170 | 18120 | 573 |
| 261 | 20250305 | 144600 | 6472412135 | 18130 | 18140 | 18140 | 18120 | 86 |
| 262 | 20250305 | 144500 | 6470852405 | 18140 | 18110 | 18140 | 18110 | 181 |
| 263 | 20250305 | 144400 | 6467569185 | 18170 | 18110 | 18180 | 18110 | 641 |
| 264 | 20250305 | 144300 | 6455927455 | 18170 | 18140 | 18180 | 18100 | 4141 |
| 265 | 20250305 | 144200 | 6380875325 | 18150 | 18150 | 18150 | 18150 | 59 |
| 266 | 20250305 | 144100 | 6379804475 | 18180 | 18150 | 18200 | 18120 | 749 |
| 267 | 20250305 | 144000 | 6366189885 | 18150 | 18160 | 18160 | 18130 | 965 |
| 268 | 20250305 | 143900 | 6348686705 | 18160 | 18190 | 18190 | 18160 | 120 |
| 269 | 20250305 | 143800 | 6346504265 | 18190 | 18170 | 18200 | 18150 | 1217 |
| 270 | 20250305 | 143700 | 6324383735 | 18170 | 18180 | 18200 | 18170 | 985 |
| 271 | 20250305 | 143600 | 6306468805 | 18180 | 18160 | 18190 | 18150 | 107 |
| 272 | 20250305 | 143500 | 6304525065 | 18200 | 18150 | 18200 | 18150 | 691 |
| 273 | 20250305 | 143400 | 6291964455 | 18150 | 18150 | 18160 | 18150 | 200 |
| 274 | 20250305 | 143300 | 6288334435 | 18150 | 18130 | 18150 | 18130 | 300 |
| 275 | 20250305 | 143200 | 6282890605 | 18130 | 18170 | 18190 | 18130 | 532 |
| 276 | 20250305 | 143100 | 6273214255 | 18170 | 18180 | 18180 | 18140 | 282 |
| 277 | 20250305 | 143000 | 6268090315 | 18130 | 18150 | 18150 | 18130 | 283 |
| 278 | 20250305 | 142900 | 6262954345 | 18200 | 18190 | 18210 | 18150 | 1191 |
| 279 | 20250305 | 142800 | 6241291865 | 18180 | 18180 | 18200 | 18180 | 105 |
| 280 | 20250305 | 142700 | 6239382945 | 18180 | 18210 | 18210 | 18180 | 396 |
| 281 | 20250305 | 142600 | 6232179895 | 18180 | 18180 | 18220 | 18180 | 1043 |
| 282 | 20250305 | 142500 | 6213185815 | 18180 | 18210 | 18210 | 18180 | 1023 |
| 283 | 20250305 | 142400 | 6194568005 | 18210 | 18220 | 18220 | 18210 | 254 |
| 284 | 20250305 | 142300 | 6189940405 | 18220 | 18210 | 18240 | 18210 | 670 |
| 285 | 20250305 | 142200 | 6177723065 | 18230 | 18230 | 18230 | 18210 | 114 |
| 286 | 20250305 | 142100 | 6175645225 | 18210 | 18240 | 18240 | 18210 | 114 |
| 287 | 20250305 | 142000 | 6173566315 | 18240 | 18200 | 18250 | 18200 | 888 |
| 288 | 20250305 | 141900 | 6157376200 | 18200 | 18190 | 18230 | 18190 | 212 |
| 289 | 20250305 | 141800 | 6153515420 | 18190 | 18180 | 18240 | 18180 | 39 |
| 290 | 20250305 | 141700 | 6152806110 | 18170 | 18140 | 18250 | 18140 | 1124 |
| 291 | 20250305 | 141600 | 6132347920 | 18140 | 18150 | 18160 | 18140 | 463 |
| 292 | 20250305 | 141500 | 6123944950 | 18160 | 18140 | 18160 | 18140 | 93 |
| 293 | 20250305 | 141400 | 6122257280 | 18140 | 18160 | 18160 | 18140 | 597 |
| 294 | 20250305 | 141300 | 6111416800 | 18140 | 18150 | 18170 | 18140 | 178 |
| 295 | 20250305 | 141200 | 6108184340 | 18150 | 18185 | 18185 | 18150 | 366 |
| 296 | 20250305 | 141100 | 6101539745 | 18185 | 18240 | 18240 | 18130 | 1843 |
| 297 | 20250305 | 141000 | 6068025060 | 18230 | 18230 | 18230 | 18230 | 316 |
| 298 | 20250305 | 140900 | 6062264380 | 18230 | 18230 | 18240 | 18230 | 861 |
| 299 | 20250305 | 140800 | 6046566430 | 18240 | 18205 | 18240 | 18190 | 257 |
| 300 | 20250305 | 140700 | 6041883420 | 18190 | 18170 | 18220 | 18170 | 819 |
| 301 | 20250305 | 140600 | 6026984380 | 18170 | 18200 | 18200 | 18170 | 613 |
| 302 | 20250305 | 140500 | 6015833030 | 18200 | 18240 | 18240 | 18200 | 1283 |
| 303 | 20250305 | 140400 | 5992449800 | 18240 | 18220 | 18240 | 18220 | 75 |
| 304 | 20250305 | 140300 | 5991082270 | 18220 | 18250 | 18250 | 18220 | 1376 |
| 305 | 20250305 | 140200 | 5965992750 | 18250 | 18340 | 18350 | 18240 | 1902 |
| 306 | 20250305 | 140100 | 5931187600 | 18350 | 18350 | 18350 | 18330 | 343 |
| 307 | 20250305 | 140000 | 5924893870 | 18350 | 18410 | 18410 | 18330 | 2833 |
| 308 | 20250305 | 135900 | 5872844430 | 18410 | 18425 | 18450 | 18380 | 3042 |
| 309 | 20250305 | 135800 | 5816785300 | 18420 | 18380 | 18450 | 18380 | 3468 |
| 310 | 20250305 | 135700 | 5752995830 | 18350 | 18320 | 18400 | 18320 | 3751 |
| 311 | 20250305 | 135600 | 5684065445 | 18320 | 18310 | 18330 | 18310 | 1171 |
| 312 | 20250305 | 135500 | 5662612945 | 18320 | 18255 | 18320 | 18230 | 1865 |
| 313 | 20250305 | 135400 | 5628531530 | 18260 | 18280 | 18280 | 18255 | 360 |
| 314 | 20250305 | 135300 | 5621958105 | 18280 | 18290 | 18300 | 18280 | 929 |
| 315 | 20250305 | 135200 | 5604961625 | 18300 | 18315 | 18360 | 18260 | 4288 |
| 316 | 20250305 | 135100 | 5526380940 | 18315 | 18220 | 18315 | 18210 | 3557 |
| 317 | 20250305 | 135000 | 5461345665 | 18210 | 18180 | 18220 | 18170 | 1984 |
| 318 | 20250305 | 134900 | 5425250005 | 18180 | 18160 | 18180 | 18160 | 2579 |
| 319 | 20250305 | 134800 | 5378389055 | 18170 | 18160 | 18180 | 18160 | 379 |
| 320 | 20250305 | 134700 | 5371501975 | 18165 | 18120 | 18170 | 18120 | 1766 |
| 321 | 20250305 | 134600 | 5339444010 | 18120 | 18120 | 18150 | 18110 | 347 |
| 322 | 20250305 | 134500 | 5333157020 | 18150 | 18100 | 18170 | 18100 | 1215 |
| 323 | 20250305 | 134400 | 5311118720 | 18140 | 18090 | 18150 | 18080 | 4786 |
| 324 | 20250305 | 134300 | 5224392200 | 18090 | 18040 | 18090 | 18040 | 1432 |
| 325 | 20250305 | 134200 | 5198532990 | 18040 | 18020 | 18060 | 18020 | 1270 |
| 326 | 20250305 | 134100 | 5175620680 | 18020 | 17980 | 18040 | 17980 | 767 |
| 327 | 20250305 | 134000 | 5161798680 | 17990 | 18020 | 18020 | 17980 | 1518 |
| 328 | 20250305 | 133900 | 5134476180 | 18020 | 18030 | 18030 | 18010 | 625 |
| 329 | 20250305 | 133800 | 5123211050 | 18030 | 18020 | 18030 | 18010 | 855 |
| 330 | 20250305 | 133700 | 5107810130 | 18010 | 18040 | 18040 | 17990 | 2592 |
| 331 | 20250305 | 133600 | 5061138200 | 18040 | 18100 | 18120 | 18040 | 4072 |
| 332 | 20250305 | 133500 | 4987453820 | 18050 | 18060 | 18100 | 18050 | 6287 |
| 333 | 20250305 | 133400 | 4873739515 | 18060 | 18040 | 18060 | 18030 | 617 |
| 334 | 20250305 | 133300 | 4862603075 | 18040 | 18040 | 18050 | 18040 | 451 |
| 335 | 20250305 | 133200 | 4854465755 | 18050 | 18060 | 18060 | 18050 | 799 |
| 336 | 20250305 | 133100 | 4840042455 | 18060 | 18020 | 18060 | 18020 | 1185 |
| 337 | 20250305 | 133000 | 4818648795 | 18020 | 18030 | 18040 | 18010 | 433 |
| 338 | 20250305 | 132900 | 4810840345 | 18010 | 18010 | 18040 | 18010 | 195 |
| 339 | 20250305 | 132800 | 4807324655 | 18030 | 18010 | 18040 | 18000 | 3027 |
| 340 | 20250305 | 132700 | 4752764315 | 18020 | 18000 | 18040 | 18000 | 3363 |
| 341 | 20250305 | 132600 | 4692207455 | 18000 | 17980 | 18000 | 17980 | 3501 |
| 342 | 20250305 | 132500 | 4629203695 | 17980 | 17970 | 17990 | 17970 | 515 |
| 343 | 20250305 | 132400 | 4619944515 | 17980 | 17940 | 17980 | 17940 | 2064 |
| 344 | 20250305 | 132300 | 4582866715 | 17940 | 17930 | 17950 | 17930 | 464 |
| 345 | 20250305 | 132200 | 4574542675 | 17940 | 17910 | 17940 | 17890 | 886 |
| 346 | 20250305 | 132100 | 4558667915 | 17910 | 17870 | 17910 | 17870 | 204 |
| 347 | 20250305 | 132000 | 4555015915 | 17920 | 17890 | 17920 | 17860 | 2315 |
| 348 | 20250305 | 131900 | 4513584875 | 17880 | 17870 | 17880 | 17830 | 1208 |
| 349 | 20250305 | 131800 | 4491996545 | 17870 | 17810 | 17870 | 17800 | 1354 |
| 350 | 20250305 | 131700 | 4467837735 | 17810 | 17800 | 17810 | 17800 | 527 |
| 351 | 20250305 | 131600 | 4458457035 | 17820 | 17820 | 17820 | 17810 | 875 |
| 352 | 20250305 | 131500 | 4442872845 | 17810 | 17780 | 17830 | 17780 | 783 |
| 353 | 20250305 | 131400 | 4428930815 | 17780 | 17790 | 17790 | 17780 | 137 |
| 354 | 20250305 | 131300 | 4426494945 | 17780 | 17780 | 17790 | 17770 | 147 |
| 355 | 20250305 | 131200 | 4423880855 | 17780 | 17780 | 17780 | 17770 | 137 |
| 356 | 20250305 | 131100 | 4421445315 | 17780 | 17760 | 17780 | 17760 | 108 |
| 357 | 20250305 | 131000 | 4419526525 | 17750 | 17760 | 17780 | 17740 | 277 |
| 358 | 20250305 | 130900 | 4414608135 | 17760 | 17790 | 17790 | 17760 | 185 |
| 359 | 20250305 | 130800 | 4411319475 | 17790 | 17800 | 17810 | 17790 | 181 |
| 360 | 20250305 | 130700 | 4408097835 | 17810 | 17750 | 17840 | 17750 | 1905 |
| 361 | 20250305 | 130600 | 4374202415 | 17750 | 17730 | 17750 | 17730 | 845 |
| 362 | 20250305 | 130500 | 4359208995 | 17730 | 17650 | 17750 | 17650 | 2379 |
| 363 | 20250305 | 130400 | 4317086785 | 17650 | 17630 | 17660 | 17630 | 870 |
| 364 | 20250305 | 130300 | 4301732545 | 17650 | 17650 | 17650 | 17640 | 353 |
| 365 | 20250305 | 130200 | 4295503145 | 17660 | 17650 | 17660 | 17650 | 202 |
| 366 | 20250305 | 130100 | 4291937475 | 17650 | 17640 | 17650 | 17630 | 120 |
| 367 | 20250305 | 130000 | 4289819945 | 17640 | 17650 | 17650 | 17630 | 564 |
| 368 | 20250305 | 125900 | 4279868735 | 17650 | 17660 | 17660 | 17650 | 829 |
| 369 | 20250305 | 125800 | 4265232815 | 17660 | 17670 | 17670 | 17650 | 66 |
| 370 | 20250305 | 125700 | 4264067155 | 17670 | 17670 | 17680 | 17670 | 478 |
| 371 | 20250305 | 125600 | 4255619325 | 17670 | 17680 | 17680 | 17650 | 408 |
| 372 | 20250305 | 125500 | 4248411605 | 17680 | 17605 | 17680 | 17600 | 1078 |
| 373 | 20250305 | 125400 | 4229392755 | 17605 | 17605 | 17605 | 17600 | 86 |
| 374 | 20250305 | 125300 | 4227879085 | 17605 | 17600 | 17620 | 17600 | 329 |
| 375 | 20250305 | 125200 | 4222084905 | 17600 | 17600 | 17610 | 17600 | 127 |
| 376 | 20250305 | 125100 | 4219849165 | 17600 | 17580 | 17600 | 17580 | 155 |
| 377 | 20250305 | 125000 | 4217122285 | 17580 | 17590 | 17610 | 17580 | 247 |
| 378 | 20250305 | 124900 | 4212779865 | 17590 | 17590 | 17600 | 17580 | 261 |
| 379 | 20250305 | 124800 | 4208190085 | 17590 | 17550 | 17610 | 17520 | 456 |
| 380 | 20250305 | 124700 | 4200175720 | 17560 | 17520 | 17570 | 17520 | 1188 |
| 381 | 20250305 | 124600 | 4179340060 | 17520 | 17520 | 17550 | 17520 | 418 |
| 382 | 20250305 | 124500 | 4172012980 | 17510 | 17500 | 17520 | 17470 | 292 |
| 383 | 20250305 | 124400 | 4166901620 | 17500 | 17460 | 17500 | 17450 | 474 |
| 384 | 20250305 | 124300 | 4158623750 | 17460 | 17490 | 17520 | 17460 | 1234 |
| 385 | 20250305 | 124200 | 4137044880 | 17480 | 17455 | 17490 | 17400 | 5331 |
| 386 | 20250305 | 124100 | 4044188980 | 17455 | 17470 | 17485 | 17450 | 765 |
| 387 | 20250305 | 124000 | 4030831200 | 17470 | 17500 | 17500 | 17460 | 472 |
| 388 | 20250305 | 123900 | 4022584500 | 17500 | 17490 | 17520 | 17490 | 307 |
| 389 | 20250305 | 123800 | 4017210920 | 17490 | 17510 | 17540 | 17490 | 3616 |
| 390 | 20250305 | 123700 | 3953931620 | 17550 | 17550 | 17550 | 17510 | 186 |
| 391 | 20250305 | 123600 | 3950669560 | 17550 | 17530 | 17550 | 17520 | 412 |
| 392 | 20250305 | 123500 | 3943450470 | 17520 | 17510 | 17550 | 17510 | 1099 |
| 393 | 20250305 | 123400 | 3924190030 | 17510 | 17530 | 17530 | 17510 | 1113 |
| 394 | 20250305 | 123300 | 3904699500 | 17530 | 17530 | 17560 | 17530 | 625 |
| 395 | 20250305 | 123200 | 3893739360 | 17530 | 17520 | 17540 | 17510 | 697 |
| 396 | 20250305 | 123100 | 3881519940 | 17510 | 17520 | 17540 | 17500 | 2504 |
| 397 | 20250305 | 123000 | 3837684615 | 17525 | 17570 | 17570 | 17520 | 2085 |
| 398 | 20250305 | 122900 | 3801099785 | 17580 | 17610 | 17610 | 17580 | 651 |
| 399 | 20250305 | 122800 | 3789650945 | 17610 | 17590 | 17610 | 17590 | 187 |
| 400 | 20250305 | 122700 | 3786359805 | 17600 | 17585 | 17610 | 17585 | 940 |
| 401 | 20250305 | 122600 | 3769822785 | 17590 | 17560 | 17610 | 17550 | 632 |
| 402 | 20250305 | 122500 | 3758717400 | 17550 | 17560 | 17570 | 17550 | 426 |
| 403 | 20250305 | 122400 | 3751239110 | 17550 | 17560 | 17560 | 17550 | 778 |
| 404 | 20250305 | 122300 | 3737583670 | 17560 | 17570 | 17580 | 17560 | 176 |
| 405 | 20250305 | 122200 | 3734491720 | 17570 | 17580 | 17590 | 17570 | 191 |
| 406 | 20250305 | 122100 | 3731134750 | 17580 | 17610 | 17610 | 17580 | 2536 |
| 407 | 20250305 | 122000 | 3686503985 | 17610 | 17620 | 17620 | 17610 | 1254 |
| 408 | 20250305 | 121900 | 3664417565 | 17620 | 17620 | 17630 | 17620 | 75 |
| 409 | 20250305 | 121800 | 3663096035 | 17620 | 17620 | 17630 | 17620 | 286 |
| 410 | 20250305 | 121700 | 3658056615 | 17620 | 17620 | 17630 | 17620 | 31 |
| 411 | 20250305 | 121600 | 3657510315 | 17620 | 17620 | 17630 | 17620 | 709 |
| 412 | 20250305 | 121500 | 3645017675 | 17620 | 17630 | 17630 | 17620 | 121 |
| 413 | 20250305 | 121400 | 3642885105 | 17630 | 17620 | 17630 | 17620 | 312 |
| 414 | 20250305 | 121300 | 3637386300 | 17620 | 17630 | 17635 | 17620 | 107 |
| 415 | 20250305 | 121200 | 3635499850 | 17635 | 17630 | 17640 | 17630 | 155 |
| 416 | 20250305 | 121100 | 3632767135 | 17630 | 17645 | 17645 | 17630 | 574 |
| 417 | 20250305 | 121000 | 3622641945 | 17645 | 17655 | 17655 | 17640 | 255 |
| 418 | 20250305 | 120900 | 3618142005 | 17655 | 17660 | 17660 | 17650 | 69 |
| 419 | 20250305 | 120800 | 3616923715 | 17650 | 17630 | 17650 | 17630 | 727 |
| 420 | 20250305 | 120700 | 3604094915 | 17630 | 17640 | 17660 | 17630 | 67 |
| 421 | 20250305 | 120600 | 3602913365 | 17640 | 17625 | 17640 | 17620 | 345 |
| 422 | 20250305 | 120500 | 3596832870 | 17620 | 17625 | 17625 | 17620 | 134 |
| 423 | 20250305 | 120400 | 3594471690 | 17625 | 17630 | 17640 | 17620 | 122 |
| 424 | 20250305 | 120300 | 3592320665 | 17630 | 17640 | 17640 | 17620 | 212 |
| 425 | 20250305 | 120200 | 3588582035 | 17650 | 17650 | 17660 | 17650 | 268 |
| 426 | 20250305 | 120100 | 3583851585 | 17650 | 17650 | 17655 | 17650 | 164 |
| 427 | 20250305 | 120000 | 3580956690 | 17650 | 17675 | 17675 | 17650 | 1875 |
| 428 | 20250305 | 115900 | 3547843630 | 17675 | 17690 | 17690 | 17670 | 440 |
| 429 | 20250305 | 115800 | 3540065520 | 17680 | 17700 | 17700 | 17680 | 18 |
| 430 | 20250305 | 115700 | 3539747220 | 17680 | 17720 | 17720 | 17680 | 292 |
| 431 | 20250305 | 115600 | 3534584370 | 17720 | 17725 | 17760 | 17690 | 1900 |
| 432 | 20250305 | 115500 | 3500947060 | 17760 | 17745 | 17760 | 17725 | 133 |
| 433 | 20250305 | 115400 | 3498588040 | 17730 | 17730 | 17760 | 17725 | 308 |
| 434 | 20250305 | 115300 | 3493127355 | 17750 | 17755 | 17755 | 17750 | 35 |
| 435 | 20250305 | 115200 | 3492506100 | 17760 | 17765 | 17765 | 17760 | 143 |
| 436 | 20250305 | 115100 | 3489966245 | 17760 | 17760 | 17770 | 17745 | 1209 |
| 437 | 20250305 | 115000 | 3468494385 | 17765 | 17770 | 17770 | 17760 | 24 |
| 438 | 20250305 | 114900 | 3468068075 | 17770 | 17720 | 17800 | 17720 | 393 |
| 439 | 20250305 | 114800 | 3461088065 | 17760 | 17720 | 17760 | 17715 | 631 |
| 440 | 20250305 | 114700 | 3449907010 | 17720 | 17735 | 17740 | 17720 | 258 |
| 441 | 20250305 | 114600 | 3445333030 | 17735 | 17730 | 17760 | 17730 | 1105 |
| 442 | 20250305 | 114500 | 3425728550 | 17740 | 17720 | 17740 | 17720 | 42 |
| 443 | 20250305 | 114400 | 3424983730 | 17720 | 17755 | 17760 | 17720 | 299 |
| 444 | 20250305 | 114300 | 3419678785 | 17755 | 17755 | 17770 | 17755 | 715 |
| 445 | 20250305 | 114200 | 3406980475 | 17760 | 17765 | 17765 | 17760 | 248 |
| 446 | 20250305 | 114100 | 3402575990 | 17765 | 17760 | 17770 | 17760 | 105 |
| 447 | 20250305 | 114000 | 3400710845 | 17760 | 17775 | 17780 | 17760 | 63 |
| 448 | 20250305 | 113900 | 3399591155 | 17790 | 17695 | 17790 | 17680 | 3107 |
| 449 | 20250305 | 113800 | 3344441515 | 17680 | 17660 | 17700 | 17660 | 533 |
| 450 | 20250305 | 113700 | 3335015395 | 17660 | 17670 | 17680 | 17660 | 671 |
| 451 | 20250305 | 113600 | 3323159085 | 17670 | 17680 | 17680 | 17670 | 56 |
| 452 | 20250305 | 113500 | 3322169465 | 17680 | 17700 | 17700 | 17670 | 1169 |
| 453 | 20250305 | 113400 | 3301504795 | 17700 | 17690 | 17700 | 17690 | 61 |
| 454 | 20250305 | 113300 | 3300425435 | 17690 | 17680 | 17700 | 17670 | 805 |
| 455 | 20250305 | 113200 | 3286192555 | 17700 | 17680 | 17700 | 17670 | 136 |
| 456 | 20250305 | 113100 | 3283787735 | 17690 | 17670 | 17700 | 17660 | 381 |
| 457 | 20250305 | 113000 | 3277058695 | 17710 | 17710 | 17710 | 17660 | 196 |
| 458 | 20250305 | 112900 | 3273590615 | 17690 | 17660 | 17690 | 17660 | 183 |
| 459 | 20250305 | 112800 | 3270357615 | 17660 | 17720 | 17720 | 17660 | 114 |
| 460 | 20250305 | 112700 | 3268339235 | 17720 | 17650 | 17730 | 17650 | 1471 |
| 461 | 20250305 | 112600 | 3242287005 | 17670 | 17590 | 17670 | 17590 | 1400 |
| 462 | 20250305 | 112500 | 3217607065 | 17590 | 17620 | 17630 | 17590 | 2442 |
| 463 | 20250305 | 112400 | 3174614805 | 17620 | 17650 | 17650 | 17620 | 1735 |
| 464 | 20250305 | 112300 | 3144007565 | 17650 | 17640 | 17650 | 17640 | 80 |
| 465 | 20250305 | 112200 | 3142595775 | 17630 | 17720 | 17720 | 17630 | 4134 |
| 466 | 20250305 | 112100 | 3069563935 | 17710 | 17730 | 17730 | 17700 | 153 |
| 467 | 20250305 | 112000 | 3066854255 | 17710 | 17700 | 17730 | 17700 | 518 |
| 468 | 20250305 | 111900 | 3057677855 | 17700 | 17700 | 17700 | 17670 | 863 |
| 469 | 20250305 | 111800 | 3042409295 | 17700 | 17740 | 17750 | 17690 | 2639 |
| 470 | 20250305 | 111700 | 2995659505 | 17730 | 17750 | 17750 | 17730 | 64 |
| 471 | 20250305 | 111600 | 2994524765 | 17750 | 17730 | 17750 | 17710 | 2287 |
| 472 | 20250305 | 111500 | 2953977205 | 17710 | 17720 | 17730 | 17700 | 642 |
| 473 | 20250305 | 111400 | 2942606675 | 17720 | 17750 | 17750 | 17720 | 95 |
| 474 | 20250305 | 111300 | 2940922875 | 17750 | 17740 | 17760 | 17720 | 214 |
| 475 | 20250305 | 111200 | 2937124715 | 17750 | 17750 | 17750 | 17740 | 148 |
| 476 | 20250305 | 111100 | 2934497975 | 17750 | 17780 | 17780 | 17750 | 114 |
| 477 | 20250305 | 111000 | 2932472385 | 17770 | 17810 | 17810 | 17770 | 102 |
| 478 | 20250305 | 110900 | 2930658225 | 17790 | 17810 | 17810 | 17790 | 410 |
| 479 | 20250305 | 110800 | 2923359825 | 17830 | 17800 | 17830 | 17800 | 494 |
| 480 | 20250305 | 110700 | 2914565205 | 17820 | 17830 | 17830 | 17800 | 184 |
| 481 | 20250305 | 110600 | 2911288765 | 17830 | 17800 | 17830 | 17800 | 338 |
| 482 | 20250305 | 110500 | 2905270415 | 17800 | 17710 | 17800 | 17700 | 863 |
| 483 | 20250305 | 110400 | 2889928955 | 17700 | 17760 | 17770 | 17700 | 110 |
| 484 | 20250305 | 110300 | 2887979305 | 17690 | 17680 | 17690 | 17680 | 192 |
| 485 | 20250305 | 110200 | 2884583675 | 17670 | 17720 | 17720 | 17670 | 73 |
| 486 | 20250305 | 110100 | 2883291215 | 17710 | 17720 | 17720 | 17670 | 2094 |
| 487 | 20250305 | 110000 | 2846213205 | 17780 | 17750 | 17790 | 17720 | 1442 |
| 488 | 20250305 | 105900 | 2820622725 | 17800 | 17770 | 17800 | 17740 | 565 |
| 489 | 20250305 | 105800 | 2810590795 | 17790 | 17800 | 17810 | 17770 | 295 |
| 490 | 20250305 | 105700 | 2805340175 | 17800 | 17800 | 17840 | 17790 | 213 |
| 491 | 20250305 | 105600 | 2801545735 | 17770 | 17790 | 17790 | 17770 | 39 |
| 492 | 20250305 | 105500 | 2800852305 | 17780 | 17790 | 17820 | 17780 | 328 |
| 493 | 20250305 | 105400 | 2795017445 | 17790 | 17800 | 17820 | 17790 | 95 |
| 494 | 20250305 | 105300 | 2793326745 | 17790 | 17800 | 17800 | 17790 | 209 |
| 495 | 20250305 | 105200 | 2789607920 | 17800 | 17770 | 17800 | 17770 | 1322 |
| 496 | 20250305 | 105100 | 2766102810 | 17770 | 17790 | 17790 | 17770 | 200 |
| 497 | 20250305 | 105000 | 2762544950 | 17790 | 17840 | 17840 | 17790 | 210 |
| 498 | 20250305 | 104900 | 2758808900 | 17840 | 17840 | 17850 | 17790 | 217 |
| 499 | 20250305 | 104800 | 2754938340 | 17790 | 17850 | 17850 | 17790 | 840 |
| 500 | 20250305 | 104700 | 2739963910 | 17850 | 17830 | 17850 | 17810 | 155 |
| 501 | 20250305 | 104600 | 2737200190 | 17830 | 17810 | 17830 | 17800 | 336 |
| 502 | 20250305 | 104500 | 2731216600 | 17810 | 17790 | 17810 | 17770 | 1180 |
| 503 | 20250305 | 104400 | 2710213840 | 17790 | 17750 | 17790 | 17750 | 276 |
| 504 | 20250305 | 104300 | 2705308940 | 17770 | 17750 | 17770 | 17750 | 40 |
| 505 | 20250305 | 104200 | 2704598420 | 17750 | 17770 | 17770 | 17750 | 248 |
| 506 | 20250305 | 104100 | 2700191560 | 17770 | 17770 | 17770 | 17730 | 167 |
| 507 | 20250305 | 104000 | 2697224330 | 17720 | 17710 | 17720 | 17710 | 967 |
| 508 | 20250305 | 103900 | 2680094460 | 17710 | 17720 | 17720 | 17710 | 445 |
| 509 | 20250305 | 103800 | 2672211450 | 17720 | 17700 | 17720 | 17700 | 34 |
| 510 | 20250305 | 103700 | 2671609290 | 17710 | 17720 | 17720 | 17670 | 333 |
| 511 | 20250305 | 103600 | 2665716670 | 17720 | 17680 | 17720 | 17680 | 378 |
| 512 | 20250305 | 103500 | 2659024460 | 17720 | 17680 | 17720 | 17675 | 114 |
| 513 | 20250305 | 103400 | 2657008750 | 17720 | 17700 | 17720 | 17680 | 1767 |
| 514 | 20250305 | 103300 | 2625739510 | 17700 | 17700 | 17700 | 17680 | 165 |
| 515 | 20250305 | 103200 | 2622819170 | 17680 | 17690 | 17690 | 17680 | 941 |
| 516 | 20250305 | 103100 | 2606179780 | 17690 | 17720 | 17720 | 17680 | 589 |
| 517 | 20250305 | 103000 | 2595753170 | 17770 | 17715 | 17770 | 17710 | 312 |
| 518 | 20250305 | 102900 | 2590224495 | 17720 | 17710 | 17720 | 17700 | 740 |
| 519 | 20250305 | 102800 | 2577121535 | 17720 | 17700 | 17720 | 17700 | 415 |
| 520 | 20250305 | 102700 | 2569773875 | 17700 | 17720 | 17720 | 17700 | 553 |
| 521 | 20250305 | 102600 | 2559978625 | 17720 | 17720 | 17770 | 17720 | 568 |
| 522 | 20250305 | 102500 | 2549902935 | 17720 | 17750 | 17750 | 17720 | 602 |
| 523 | 20250305 | 102400 | 2539221095 | 17770 | 17760 | 17770 | 17750 | 213 |
| 524 | 20250305 | 102300 | 2535437705 | 17770 | 17770 | 17770 | 17760 | 328 |
| 525 | 20250305 | 102200 | 2529609345 | 17770 | 17810 | 17830 | 17770 | 274 |
| 526 | 20250305 | 102100 | 2524736625 | 17830 | 17770 | 17830 | 17760 | 1566 |
| 527 | 20250305 | 102000 | 2496905925 | 17780 | 17790 | 17800 | 17770 | 749 |
| 528 | 20250305 | 101900 | 2483583495 | 17790 | 17840 | 17840 | 17790 | 595 |
| 529 | 20250305 | 101800 | 2472980505 | 17850 | 17880 | 17880 | 17840 | 206 |
| 530 | 20250305 | 101700 | 2469303295 | 17890 | 17850 | 17890 | 17850 | 420 |
| 531 | 20250305 | 101600 | 2461801715 | 17850 | 17830 | 17850 | 17820 | 807 |
| 532 | 20250305 | 101500 | 2447414385 | 17830 | 17970 | 17970 | 17830 | 2259 |
| 533 | 20250305 | 101400 | 2407004915 | 17970 | 17950 | 17970 | 17950 | 93 |
| 534 | 20250305 | 101300 | 2405335345 | 17970 | 17970 | 17970 | 17970 | 661 |
| 535 | 20250305 | 101200 | 2393457175 | 17950 | 17950 | 17950 | 17950 | 70 |
| 536 | 20250305 | 101100 | 2392200675 | 17950 | 17970 | 17980 | 17950 | 873 |
| 537 | 20250305 | 101000 | 2376507225 | 17970 | 17980 | 17990 | 17880 | 1692 |
| 538 | 20250305 | 100900 | 2346126235 | 17980 | 17960 | 17980 | 17940 | 625 |
| 539 | 20250305 | 100800 | 2334897945 | 17960 | 17970 | 17970 | 17940 | 1052 |
| 540 | 20250305 | 100700 | 2315997545 | 17970 | 17930 | 17970 | 17930 | 4825 |
| 541 | 20250305 | 100600 | 2229406465 | 17930 | 17930 | 17930 | 17930 | 37 |
| 542 | 20250305 | 100500 | 2228743055 | 17930 | 17920 | 17930 | 17920 | 378 |
| 543 | 20250305 | 100400 | 2221968715 | 17920 | 17910 | 17940 | 17890 | 1481 |
| 544 | 20250305 | 100300 | 2195445115 | 17940 | 17885 | 17940 | 17885 | 1578 |
| 545 | 20250305 | 100200 | 2167162300 | 17885 | 17870 | 17900 | 17850 | 242 |
| 546 | 20250305 | 100100 | 2162837005 | 17870 | 17880 | 17880 | 17870 | 390 |
| 547 | 20250305 | 100000 | 2155866985 | 17900 | 17860 | 17910 | 17850 | 912 |
| 548 | 20250305 | 095900 | 2139565875 | 17840 | 17840 | 17870 | 17830 | 543 |
| 549 | 20250305 | 095800 | 2129877935 | 17830 | 17860 | 17870 | 17830 | 1998 |
| 550 | 20250305 | 095700 | 2094201015 | 17890 | 17860 | 17900 | 17860 | 495 |
| 551 | 20250305 | 095600 | 2085358885 | 17860 | 17900 | 17920 | 17860 | 1993 |
| 552 | 20250305 | 095500 | 2049703075 | 17910 | 17895 | 17910 | 17870 | 497 |
| 553 | 20250305 | 095400 | 2040817090 | 17880 | 17920 | 17920 | 17880 | 106 |
| 554 | 20250305 | 095300 | 2038921610 | 17920 | 17870 | 17920 | 17860 | 118 |
| 555 | 20250305 | 095200 | 2036812830 | 17920 | 17940 | 17940 | 17900 | 1159 |
| 556 | 20250305 | 095100 | 2016042030 | 17950 | 17900 | 17950 | 17900 | 816 |
| 557 | 20250305 | 095000 | 2001415440 | 17910 | 17840 | 17910 | 17840 | 709 |
| 558 | 20250305 | 094900 | 1988761850 | 17840 | 17840 | 17840 | 17840 | 70 |
| 559 | 20250305 | 094800 | 1987513050 | 17830 | 17910 | 17920 | 17830 | 539 |
| 560 | 20250305 | 094700 | 1977859610 | 17910 | 17910 | 17910 | 17820 | 984 |
| 561 | 20250305 | 094600 | 1960251060 | 17910 | 17840 | 17910 | 17820 | 369 |
| 562 | 20250305 | 094500 | 1953670660 | 17840 | 17850 | 17920 | 17820 | 1489 |
| 563 | 20250305 | 094400 | 1927101820 | 17850 | 17930 | 17930 | 17850 | 138 |
| 564 | 20250305 | 094300 | 1924634530 | 17930 | 17960 | 17970 | 17900 | 897 |
| 565 | 20250305 | 094200 | 1908550500 | 17960 | 17980 | 17990 | 17950 | 839 |
| 566 | 20250305 | 094100 | 1893474660 | 17990 | 17990 | 18000 | 17960 | 416 |
| 567 | 20250305 | 094000 | 1885998490 | 17990 | 17950 | 18000 | 17950 | 115 |
| 568 | 20250305 | 093900 | 1883931010 | 18000 | 17990 | 18000 | 17960 | 4862 |
| 569 | 20250305 | 093800 | 1796470160 | 17990 | 18000 | 18000 | 17990 | 497 |
| 570 | 20250305 | 093700 | 1787524630 | 18000 | 18000 | 18000 | 17940 | 1795 |
| 571 | 20250305 | 093600 | 1755239190 | 18000 | 18040 | 18040 | 17960 | 1292 |
| 572 | 20250305 | 093500 | 1732002520 | 18040 | 17920 | 18050 | 17900 | 5541 |
| 573 | 20250305 | 093400 | 1632414730 | 17920 | 17930 | 17930 | 17900 | 567 |
| 574 | 20250305 | 093300 | 1622264090 | 17930 | 17930 | 17930 | 17810 | 344 |
| 575 | 20250305 | 093200 | 1616106310 | 17930 | 17770 | 17930 | 17770 | 966 |
| 576 | 20250305 | 093100 | 1598877460 | 17820 | 17880 | 17880 | 17790 | 2435 |
| 577 | 20250305 | 093000 | 1555473740 | 17880 | 17910 | 17930 | 17810 | 3612 |
| 578 | 20250305 | 092900 | 1490990310 | 17900 | 17825 | 17900 | 17820 | 2911 |
| 579 | 20250305 | 092800 | 1438996180 | 17825 | 17830 | 17830 | 17820 | 344 |
| 580 | 20250305 | 092700 | 1432864700 | 17830 | 17840 | 17850 | 17830 | 352 |
| 581 | 20250305 | 092600 | 1426587415 | 17850 | 17720 | 17850 | 17720 | 3835 |
| 582 | 20250305 | 092500 | 1358438115 | 17720 | 17710 | 17730 | 17710 | 360 |
| 583 | 20250305 | 092400 | 1352059815 | 17740 | 17690 | 17750 | 17690 | 290 |
| 584 | 20250305 | 092300 | 1346915085 | 17670 | 17690 | 17750 | 17670 | 1282 |
| 585 | 20250305 | 092200 | 1324203965 | 17670 | 17720 | 17740 | 17670 | 939 |
| 586 | 20250305 | 092100 | 1307569385 | 17720 | 17610 | 17720 | 17610 | 875 |
| 587 | 20250305 | 092000 | 1292132375 | 17580 | 17580 | 17610 | 17580 | 2897 |
| 588 | 20250305 | 091900 | 1241194295 | 17610 | 17610 | 17620 | 17570 | 2557 |
| 589 | 20250305 | 091800 | 1196235815 | 17610 | 17670 | 17670 | 17570 | 2786 |
| 590 | 20250305 | 091700 | 1147127005 | 17670 | 17680 | 17690 | 17670 | 1531 |
| 591 | 20250305 | 091600 | 1120061545 | 17680 | 17720 | 17740 | 17670 | 824 |
| 592 | 20250305 | 091500 | 1105484695 | 17740 | 17710 | 17760 | 17670 | 708 |
| 593 | 20250305 | 091400 | 1092942745 | 17700 | 17780 | 17780 | 17700 | 1869 |
| 594 | 20250305 | 091300 | 1059810915 | 17780 | 17760 | 17790 | 17760 | 1119 |
| 595 | 20250305 | 091200 | 1039924995 | 17760 | 17900 | 17900 | 17760 | 2783 |
| 596 | 20250305 | 091100 | 990389005 | 17900 | 17920 | 17920 | 17760 | 1114 |
| 597 | 20250305 | 091000 | 970486385 | 17920 | 17770 | 18000 | 17770 | 5297 |
| 598 | 20250305 | 090900 | 875635835 | 17710 | 17730 | 17820 | 17710 | 1681 |
| 599 | 20250305 | 090800 | 845778280 | 17740 | 17610 | 17740 | 17610 | 2400 |
| 600 | 20250305 | 090700 | 803394280 | 17600 | 17500 | 17610 | 17450 | 3737 |
| 601 | 20250305 | 090600 | 737975190 | 17490 | 17420 | 17500 | 17350 | 5729 |
| 602 | 20250305 | 090500 | 638067620 | 17420 | 17310 | 17500 | 17210 | 1166 |
| 603 | 20250305 | 090400 | 617854110 | 17310 | 17200 | 17310 | 17100 | 15381 |
| 604 | 20250305 | 090300 | 353497290 | 17200 | 17280 | 17340 | 17160 | 5760 |
| 605 | 20250305 | 090200 | 254182980 | 17270 | 17250 | 17450 | 17230 | 4037 |
| 606 | 20250305 | 090100 | 184084440 | 17150 | 17660 | 17660 | 17150 | 6000 |
| 607 | 20250305 | 090000 | 79696550 | 17650 | 17720 | 17740 | 17650 | 4339 |