28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250305 | 184400 | 1555526160 | 7840 | 7840 | 7840 | 7840 | 3244 |
| 3 | 20250305 | 184300 | 1555526160 | 7840 | 7840 | 7840 | 7840 | 0 |
| 4 | 20250305 | 184200 | 1555526160 | 7840 | 7840 | 7840 | 7840 | 0 |
| 5 | 20250305 | 184100 | 1555526160 | 7840 | 7840 | 7840 | 7840 | 0 |
| 6 | 20250305 | 184000 | 1555526160 | 7840 | 7840 | 7840 | 7840 | 0 |
| 7 | 20250305 | 183900 | 1555526160 | 7840 | 7840 | 7840 | 7840 | 0 |
| 8 | 20250305 | 183800 | 1555526160 | 7840 | 7840 | 7840 | 7840 | 0 |
| 9 | 20250305 | 183700 | 1555526160 | 7840 | 7840 | 7840 | 7840 | 0 |
| 10 | 20250305 | 183600 | 1555526160 | 7840 | 7840 | 7840 | 7840 | 0 |
| 11 | 20250305 | 183500 | 1555526160 | 7840 | 7840 | 7840 | 7840 | 0 |
| 12 | 20250305 | 183400 | 1555526160 | 7840 | 7840 | 7840 | 7840 | 0 |
| 13 | 20250305 | 183300 | 1555526160 | 7840 | 7840 | 7840 | 7840 | 0 |
| 14 | 20250305 | 183200 | 1555526160 | 7840 | 7840 | 7840 | 7840 | 0 |
| 15 | 20250305 | 183100 | 1555526160 | 7840 | 7840 | 7840 | 7840 | 0 |
| 16 | 20250305 | 183000 | 1555526160 | 7840 | 7840 | 7840 | 7840 | 0 |
| 17 | 20250305 | 182900 | 1555526160 | 7840 | 7840 | 7840 | 7840 | 0 |
| 18 | 20250305 | 182800 | 1555526160 | 7840 | 7840 | 7840 | 7840 | 0 |
| 19 | 20250305 | 182700 | 1555526160 | 7840 | 7840 | 7840 | 7840 | 0 |
| 20 | 20250305 | 182600 | 1555526160 | 7840 | 7840 | 7840 | 7840 | 0 |
| 21 | 20250305 | 182500 | 1555526160 | 7840 | 7840 | 7840 | 7840 | 0 |
| 22 | 20250305 | 182400 | 1555526160 | 7840 | 7840 | 7840 | 7840 | 0 |
| 23 | 20250305 | 182300 | 1555526160 | 7840 | 7840 | 7840 | 7840 | 0 |
| 24 | 20250305 | 182200 | 1555526160 | 7840 | 7840 | 7840 | 7840 | 0 |
| 25 | 20250305 | 182100 | 1555526160 | 7840 | 7840 | 7840 | 7840 | 0 |
| 26 | 20250305 | 182000 | 1555526160 | 7840 | 7840 | 7840 | 7840 | 0 |
| 27 | 20250305 | 181900 | 1555526160 | 7840 | 7840 | 7840 | 7840 | 0 |
| 28 | 20250305 | 181800 | 1555526160 | 7840 | 7840 | 7840 | 7840 | 0 |
| 29 | 20250305 | 181700 | 1555526160 | 7840 | 7840 | 7840 | 7840 | 0 |
| 30 | 20250305 | 181600 | 1555526160 | 7840 | 7840 | 7840 | 7840 | 0 |
| 31 | 20250305 | 181500 | 1555526160 | 7840 | 7840 | 7840 | 7840 | 0 |
| 32 | 20250305 | 181400 | 1555526160 | 7840 | 7840 | 7840 | 7840 | 3244 |
| 33 | 20250305 | 181300 | 1555526160 | 7840 | 7840 | 7840 | 7840 | 0 |
| 34 | 20250305 | 181200 | 1555526160 | 7840 | 7840 | 7840 | 7840 | 0 |
| 35 | 20250305 | 181100 | 1555526160 | 7840 | 7840 | 7840 | 7840 | 0 |
| 36 | 20250305 | 181000 | 1555526160 | 7840 | 7840 | 7840 | 7840 | 0 |
| 37 | 20250305 | 180900 | 1555526160 | 7840 | 7840 | 7840 | 7840 | 0 |
| 38 | 20250305 | 180800 | 1555526160 | 7840 | 7840 | 7840 | 7840 | 0 |
| 39 | 20250305 | 180700 | 1555526160 | 7840 | 7840 | 7840 | 7840 | 0 |
| 40 | 20250305 | 180600 | 1555526160 | 7840 | 7840 | 7840 | 7840 | 0 |
| 41 | 20250305 | 180500 | 1555526160 | 7840 | 7840 | 7840 | 7840 | 0 |
| 42 | 20250305 | 180400 | 1555526160 | 7840 | 7840 | 7840 | 7840 | 0 |
| 43 | 20250305 | 180300 | 1555526160 | 7840 | 7840 | 7840 | 7840 | 0 |
| 44 | 20250305 | 180200 | 1555526160 | 7840 | 7840 | 7840 | 7840 | 0 |
| 45 | 20250305 | 180100 | 1555526160 | 7840 | 7840 | 7840 | 7840 | 0 |
| 46 | 20250305 | 180000 | 1555526160 | 7840 | 7840 | 7840 | 7840 | 0 |
| 47 | 20250305 | 175900 | 1555526160 | 7840 | 7840 | 7840 | 7840 | 0 |
| 48 | 20250305 | 175800 | 1555526160 | 7840 | 7840 | 7840 | 7840 | 0 |
| 49 | 20250305 | 175700 | 1555526160 | 7840 | 7840 | 7840 | 7840 | 0 |
| 50 | 20250305 | 175600 | 1555526160 | 7840 | 7840 | 7840 | 7840 | 0 |
| 51 | 20250305 | 175500 | 1555526160 | 7840 | 7840 | 7840 | 7840 | 0 |
| 52 | 20250305 | 175400 | 1555526160 | 7840 | 7840 | 7840 | 7840 | 0 |
| 53 | 20250305 | 175300 | 1555526160 | 7840 | 7840 | 7840 | 7840 | 0 |
| 54 | 20250305 | 175200 | 1555526160 | 7840 | 7840 | 7840 | 7840 | 0 |
| 55 | 20250305 | 175100 | 1555526160 | 7840 | 7840 | 7840 | 7840 | 0 |
| 56 | 20250305 | 175000 | 1555526160 | 7840 | 7840 | 7840 | 7840 | 0 |
| 57 | 20250305 | 174900 | 1555526160 | 7840 | 7840 | 7840 | 7840 | 0 |
| 58 | 20250305 | 174800 | 1555526160 | 7840 | 7840 | 7840 | 7840 | 0 |
| 59 | 20250305 | 174700 | 1555526160 | 7840 | 7840 | 7840 | 7840 | 0 |
| 60 | 20250305 | 174600 | 1555526160 | 7840 | 7840 | 7840 | 7840 | 0 |
| 61 | 20250305 | 174500 | 1555526160 | 7840 | 7840 | 7840 | 7840 | 0 |
| 62 | 20250305 | 174400 | 1555526160 | 7840 | 7840 | 7840 | 7840 | 3244 |
| 63 | 20250305 | 174300 | 1555526160 | 7840 | 7840 | 7840 | 7840 | 0 |
| 64 | 20250305 | 174200 | 1555526160 | 7840 | 7840 | 7840 | 7840 | 0 |
| 65 | 20250305 | 174100 | 1555526160 | 7840 | 7840 | 7840 | 7840 | 0 |
| 66 | 20250305 | 174000 | 1555526160 | 7840 | 7840 | 7840 | 7840 | 0 |
| 67 | 20250305 | 173900 | 1555526160 | 7840 | 7840 | 7840 | 7840 | 0 |
| 68 | 20250305 | 173800 | 1555526160 | 7840 | 7840 | 7840 | 7840 | 0 |
| 69 | 20250305 | 173700 | 1555526160 | 7840 | 7840 | 7840 | 7840 | 0 |
| 70 | 20250305 | 173600 | 1555526160 | 7840 | 7840 | 7840 | 7840 | 0 |
| 71 | 20250305 | 173500 | 1555526160 | 7840 | 7840 | 7840 | 7840 | 0 |
| 72 | 20250305 | 173400 | 1555526160 | 7840 | 7840 | 7840 | 7840 | 0 |
| 73 | 20250305 | 173300 | 1555526160 | 7840 | 7840 | 7840 | 7840 | 0 |
| 74 | 20250305 | 173200 | 1555526160 | 7840 | 7840 | 7840 | 7840 | 0 |
| 75 | 20250305 | 173100 | 1555526160 | 7840 | 7840 | 7840 | 7840 | 0 |
| 76 | 20250305 | 173000 | 1555526160 | 7840 | 7840 | 7840 | 7840 | 0 |
| 77 | 20250305 | 172900 | 1555526160 | 7840 | 7840 | 7840 | 7840 | 0 |
| 78 | 20250305 | 172800 | 1555526160 | 7840 | 7840 | 7840 | 7840 | 0 |
| 79 | 20250305 | 172700 | 1555526160 | 7840 | 7840 | 7840 | 7840 | 0 |
| 80 | 20250305 | 172600 | 1555526160 | 7840 | 7840 | 7840 | 7840 | 0 |
| 81 | 20250305 | 172500 | 1555526160 | 7840 | 7840 | 7840 | 7840 | 0 |
| 82 | 20250305 | 172400 | 1555526160 | 7840 | 7840 | 7840 | 7840 | 0 |
| 83 | 20250305 | 172300 | 1555526160 | 7840 | 7840 | 7840 | 7840 | 0 |
| 84 | 20250305 | 172200 | 1555526160 | 7840 | 7840 | 7840 | 7840 | 0 |
| 85 | 20250305 | 172100 | 1555526160 | 7840 | 7840 | 7840 | 7840 | 0 |
| 86 | 20250305 | 172000 | 1555526160 | 7840 | 7840 | 7840 | 7840 | 0 |
| 87 | 20250305 | 171900 | 1555526160 | 7840 | 7840 | 7840 | 7840 | 0 |
| 88 | 20250305 | 171800 | 1555526160 | 7840 | 7840 | 7840 | 7840 | 0 |
| 89 | 20250305 | 171700 | 1555526160 | 7840 | 7840 | 7840 | 7840 | 0 |
| 90 | 20250305 | 171600 | 1555526160 | 7840 | 7840 | 7840 | 7840 | 0 |
| 91 | 20250305 | 171500 | 1555526160 | 7840 | 7840 | 7840 | 7840 | 0 |
| 92 | 20250305 | 171400 | 1555526160 | 7840 | 7840 | 7840 | 7840 | 3244 |
| 93 | 20250305 | 171300 | 1555526160 | 7840 | 7840 | 7840 | 7840 | 0 |
| 94 | 20250305 | 171200 | 1555526160 | 7840 | 7840 | 7840 | 7840 | 0 |
| 95 | 20250305 | 171100 | 1555526160 | 7840 | 7840 | 7840 | 7840 | 0 |
| 96 | 20250305 | 171000 | 1555526160 | 7840 | 7840 | 7840 | 7840 | 0 |
| 97 | 20250305 | 170900 | 1555526160 | 7840 | 7840 | 7840 | 7840 | 0 |
| 98 | 20250305 | 170800 | 1555526160 | 7840 | 7840 | 7840 | 7840 | 0 |
| 99 | 20250305 | 170700 | 1555526160 | 7840 | 7840 | 7840 | 7840 | 0 |
| 100 | 20250305 | 170600 | 1555526160 | 7840 | 7840 | 7840 | 7840 | 0 |
| 101 | 20250305 | 170500 | 1555526160 | 7840 | 7840 | 7840 | 7840 | 0 |
| 102 | 20250305 | 170400 | 1555526160 | 7840 | 7840 | 7840 | 7840 | 0 |
| 103 | 20250305 | 170300 | 1555526160 | 7840 | 7840 | 7840 | 7840 | 0 |
| 104 | 20250305 | 170200 | 1555526160 | 7840 | 7840 | 7840 | 7840 | 0 |
| 105 | 20250305 | 170100 | 1555526160 | 7840 | 7840 | 7840 | 7840 | 0 |
| 106 | 20250305 | 170000 | 1555526160 | 7840 | 7840 | 7840 | 7840 | 0 |
| 107 | 20250305 | 165900 | 1555526160 | 7840 | 7840 | 7840 | 7840 | 0 |
| 108 | 20250305 | 165800 | 1555526160 | 7840 | 7840 | 7840 | 7840 | 0 |
| 109 | 20250305 | 165700 | 1555526160 | 7840 | 7840 | 7840 | 7840 | 0 |
| 110 | 20250305 | 165600 | 1555526160 | 7840 | 7840 | 7840 | 7840 | 0 |
| 111 | 20250305 | 165500 | 1555526160 | 7840 | 7840 | 7840 | 7840 | 0 |
| 112 | 20250305 | 165400 | 1555526160 | 7840 | 7840 | 7840 | 7840 | 0 |
| 113 | 20250305 | 165300 | 1555526160 | 7840 | 7840 | 7840 | 7840 | 0 |
| 114 | 20250305 | 165200 | 1555526160 | 7840 | 7840 | 7840 | 7840 | 0 |
| 115 | 20250305 | 165100 | 1555526160 | 7840 | 7840 | 7840 | 7840 | 0 |
| 116 | 20250305 | 165000 | 1555526160 | 7840 | 7840 | 7840 | 7840 | 0 |
| 117 | 20250305 | 164900 | 1555526160 | 7840 | 7840 | 7840 | 7840 | 0 |
| 118 | 20250305 | 164800 | 1555526160 | 7840 | 7840 | 7840 | 7840 | 0 |
| 119 | 20250305 | 164700 | 1555526160 | 7840 | 7840 | 7840 | 7840 | 0 |
| 120 | 20250305 | 164600 | 1555526160 | 7840 | 7840 | 7840 | 7840 | 0 |
| 121 | 20250305 | 164500 | 1555526160 | 7840 | 7840 | 7840 | 7840 | 0 |
| 122 | 20250305 | 164400 | 1555526160 | 7840 | 7840 | 7840 | 7840 | 3244 |
| 123 | 20250305 | 164300 | 1555526160 | 7840 | 7840 | 7840 | 7840 | 0 |
| 124 | 20250305 | 164200 | 1555526160 | 7840 | 7840 | 7840 | 7840 | 0 |
| 125 | 20250305 | 164100 | 1555526160 | 7840 | 7840 | 7840 | 7840 | 0 |
| 126 | 20250305 | 164000 | 1555526160 | 7840 | 7840 | 7840 | 7840 | 0 |
| 127 | 20250305 | 163900 | 1555526160 | 7840 | 7840 | 7840 | 7840 | 0 |
| 128 | 20250305 | 163800 | 1555526160 | 7840 | 7840 | 7840 | 7840 | 0 |
| 129 | 20250305 | 163700 | 1555526160 | 7840 | 7840 | 7840 | 7840 | 0 |
| 130 | 20250305 | 163600 | 1555526160 | 7840 | 7840 | 7840 | 7840 | 0 |
| 131 | 20250305 | 163500 | 1555526160 | 7840 | 7840 | 7840 | 7840 | 0 |
| 132 | 20250305 | 163400 | 1555526160 | 7840 | 7840 | 7840 | 7840 | 0 |
| 133 | 20250305 | 163300 | 1555526160 | 7840 | 7840 | 7840 | 7840 | 0 |
| 134 | 20250305 | 163200 | 1555526160 | 7840 | 7840 | 7840 | 7840 | 0 |
| 135 | 20250305 | 163100 | 1555526160 | 7840 | 7840 | 7840 | 7840 | 0 |
| 136 | 20250305 | 163000 | 1555526160 | 7840 | 7840 | 7840 | 7840 | 0 |
| 137 | 20250305 | 162900 | 1555526160 | 7840 | 7840 | 7840 | 7840 | 0 |
| 138 | 20250305 | 162800 | 1555526160 | 7840 | 7840 | 7840 | 7840 | 0 |
| 139 | 20250305 | 162700 | 1555526160 | 7840 | 7840 | 7840 | 7840 | 0 |
| 140 | 20250305 | 162600 | 1555526160 | 7840 | 7840 | 7840 | 7840 | 0 |
| 141 | 20250305 | 162500 | 1555526160 | 7840 | 7840 | 7840 | 7840 | 0 |
| 142 | 20250305 | 162400 | 1555526160 | 7840 | 7840 | 7840 | 7840 | 0 |
| 143 | 20250305 | 162300 | 1555526160 | 7840 | 7840 | 7840 | 7840 | 0 |
| 144 | 20250305 | 162200 | 1555526160 | 7840 | 7840 | 7840 | 7840 | 0 |
| 145 | 20250305 | 162100 | 1555526160 | 7840 | 7840 | 7840 | 7840 | 0 |
| 146 | 20250305 | 162000 | 1555526160 | 7840 | 7840 | 7840 | 7840 | 0 |
| 147 | 20250305 | 161900 | 1555526160 | 7840 | 7840 | 7840 | 7840 | 0 |
| 148 | 20250305 | 161800 | 1555526160 | 7840 | 7840 | 7840 | 7840 | 0 |
| 149 | 20250305 | 161700 | 1555526160 | 7840 | 7840 | 7840 | 7840 | 0 |
| 150 | 20250305 | 161600 | 1555526160 | 7840 | 7840 | 7840 | 7840 | 0 |
| 151 | 20250305 | 161500 | 1555526160 | 7840 | 7840 | 7840 | 7840 | 0 |
| 152 | 20250305 | 161400 | 1555526160 | 7840 | 7840 | 7840 | 7840 | 3244 |
| 153 | 20250305 | 161300 | 1555526160 | 7840 | 7840 | 7840 | 7840 | 0 |
| 154 | 20250305 | 161200 | 1555526160 | 7840 | 7840 | 7840 | 7840 | 0 |
| 155 | 20250305 | 161100 | 1555526160 | 7840 | 7840 | 7840 | 7840 | 0 |
| 156 | 20250305 | 161000 | 1555526160 | 7840 | 7840 | 7840 | 7840 | 0 |
| 157 | 20250305 | 160900 | 1555526160 | 7840 | 7840 | 7840 | 7840 | 0 |
| 158 | 20250305 | 160800 | 1555526160 | 7840 | 7840 | 7840 | 7840 | 0 |
| 159 | 20250305 | 160700 | 1555526160 | 7840 | 7840 | 7840 | 7840 | 0 |
| 160 | 20250305 | 160600 | 1555526160 | 7840 | 7840 | 7840 | 7840 | 0 |
| 161 | 20250305 | 160500 | 1555526160 | 7840 | 7840 | 7840 | 7840 | 0 |
| 162 | 20250305 | 160400 | 1555526160 | 7840 | 7840 | 7840 | 7840 | 0 |
| 163 | 20250305 | 160300 | 1555526160 | 7840 | 7840 | 7840 | 7840 | 0 |
| 164 | 20250305 | 160200 | 1555526160 | 7840 | 7840 | 7840 | 7840 | 0 |
| 165 | 20250305 | 160100 | 1555526160 | 7840 | 7840 | 7840 | 7840 | 0 |
| 166 | 20250305 | 160000 | 1555526160 | 7840 | 7840 | 7840 | 7840 | 0 |
| 167 | 20250305 | 155900 | 1555526160 | 7840 | 7840 | 7840 | 7840 | 0 |
| 168 | 20250305 | 155800 | 1555526160 | 7840 | 7840 | 7840 | 7840 | 0 |
| 169 | 20250305 | 155700 | 1555526160 | 7840 | 7840 | 7840 | 7840 | 0 |
| 170 | 20250305 | 155600 | 1555526160 | 7840 | 7840 | 7840 | 7840 | 0 |
| 171 | 20250305 | 155500 | 1555526160 | 7840 | 7840 | 7840 | 7840 | 0 |
| 172 | 20250305 | 155400 | 1555526160 | 7840 | 7840 | 7840 | 7840 | 0 |
| 173 | 20250305 | 155300 | 1555526160 | 7840 | 7840 | 7840 | 7840 | 0 |
| 174 | 20250305 | 155200 | 1555526160 | 7840 | 7840 | 7840 | 7840 | 0 |
| 175 | 20250305 | 155100 | 1555526160 | 7840 | 7840 | 7840 | 7840 | 0 |
| 176 | 20250305 | 155000 | 1555526160 | 7840 | 7840 | 7840 | 7840 | 0 |
| 177 | 20250305 | 154900 | 1555526160 | 7840 | 7840 | 7840 | 7840 | 0 |
| 178 | 20250305 | 154800 | 1555526160 | 7840 | 7840 | 7840 | 7840 | 0 |
| 179 | 20250305 | 154700 | 1555526160 | 7840 | 7840 | 7840 | 7840 | 0 |
| 180 | 20250305 | 154600 | 1555526160 | 7840 | 7840 | 7840 | 7840 | 0 |
| 181 | 20250305 | 154500 | 1555526160 | 7840 | 7840 | 7840 | 7840 | 0 |
| 182 | 20250305 | 154400 | 1555526160 | 7840 | 7840 | 7840 | 7840 | 3244 |
| 183 | 20250305 | 154300 | 1555526160 | 7840 | 7840 | 7840 | 7840 | 0 |
| 184 | 20250305 | 154200 | 1555526160 | 7840 | 7840 | 7840 | 7840 | 0 |
| 185 | 20250305 | 154100 | 1555526160 | 7840 | 7840 | 7840 | 7840 | 0 |
| 186 | 20250305 | 154000 | 1555526160 | 7840 | 7840 | 7840 | 7840 | 0 |
| 187 | 20250305 | 153900 | 1555526160 | 7840 | 7840 | 7840 | 7840 | 0 |
| 188 | 20250305 | 153800 | 1555526160 | 7840 | 7840 | 7840 | 7840 | 0 |
| 189 | 20250305 | 153700 | 1555526160 | 7840 | 7840 | 7840 | 7840 | 0 |
| 190 | 20250305 | 153600 | 1555526160 | 7840 | 7840 | 7840 | 7840 | 0 |
| 191 | 20250305 | 153500 | 1555526160 | 7840 | 7840 | 7840 | 7840 | 0 |
| 192 | 20250305 | 153400 | 1555526160 | 7840 | 7840 | 7840 | 7840 | 0 |
| 193 | 20250305 | 153300 | 1555526160 | 7840 | 7840 | 7840 | 7840 | 0 |
| 194 | 20250305 | 153200 | 1555526160 | 7840 | 7840 | 7840 | 7840 | 0 |
| 195 | 20250305 | 153100 | 1555526160 | 7840 | 7840 | 7840 | 7840 | 0 |
| 196 | 20250305 | 153000 | 1555526160 | 7840 | 7840 | 7840 | 7840 | 3244 |
| 197 | 20250305 | 152900 | 1530093200 | 7840 | 7840 | 7840 | 7840 | 0 |
| 198 | 20250305 | 152800 | 1530093200 | 7840 | 7840 | 7840 | 7840 | 0 |
| 199 | 20250305 | 152700 | 1530093200 | 7840 | 7840 | 7840 | 7840 | 0 |
| 200 | 20250305 | 152600 | 1530093200 | 7840 | 7840 | 7840 | 7840 | 0 |
| 201 | 20250305 | 152500 | 1530093200 | 7840 | 7840 | 7840 | 7840 | 0 |
| 202 | 20250305 | 152400 | 1530093200 | 7840 | 7840 | 7840 | 7840 | 0 |
| 203 | 20250305 | 152300 | 1530093200 | 7840 | 7840 | 7840 | 7840 | 0 |
| 204 | 20250305 | 152200 | 1530093200 | 7840 | 7840 | 7840 | 7840 | 0 |
| 205 | 20250305 | 152100 | 1530093200 | 7840 | 7840 | 7840 | 7840 | 0 |
| 206 | 20250305 | 152000 | 1530093200 | 7840 | 7840 | 7840 | 7840 | 0 |
| 207 | 20250305 | 151900 | 1530093200 | 7840 | 7840 | 7840 | 7840 | 0 |
| 208 | 20250305 | 151800 | 1530093200 | 7840 | 7855 | 7855 | 7840 | 3 |
| 209 | 20250305 | 151700 | 1530069665 | 7850 | 7850 | 7850 | 7850 | 370 |
| 210 | 20250305 | 151600 | 1527165165 | 7860 | 7870 | 7870 | 7860 | 11 |
| 211 | 20250305 | 151500 | 1527078665 | 7870 | 7840 | 7870 | 7840 | 539 |
| 212 | 20250305 | 151400 | 1522839195 | 7840 | 7800 | 7840 | 7800 | 3726 |
| 213 | 20250305 | 151300 | 1493682395 | 7800 | 7800 | 7800 | 7800 | 100 |
| 214 | 20250305 | 151200 | 1492902395 | 7800 | 7810 | 7810 | 7800 | 477 |
| 215 | 20250305 | 151100 | 1489181155 | 7810 | 7800 | 7820 | 7800 | 138 |
| 216 | 20250305 | 151000 | 1488103895 | 7810 | 7810 | 7820 | 7810 | 420 |
| 217 | 20250305 | 150900 | 1484820195 | 7800 | 7800 | 7800 | 7800 | 20 |
| 218 | 20250305 | 150800 | 1484664195 | 7820 | 7820 | 7820 | 7820 | 0 |
| 219 | 20250305 | 150700 | 1484664195 | 7820 | 7820 | 7820 | 7790 | 4061 |
| 220 | 20250305 | 150600 | 1453009265 | 7820 | 7820 | 7820 | 7810 | 368 |
| 221 | 20250305 | 150500 | 1450131515 | 7820 | 7820 | 7820 | 7820 | 0 |
| 222 | 20250305 | 150400 | 1450131515 | 7820 | 7820 | 7820 | 7820 | 0 |
| 223 | 20250305 | 150300 | 1450131515 | 7820 | 7810 | 7820 | 7810 | 550 |
| 224 | 20250305 | 150200 | 1445830715 | 7800 | 7800 | 7800 | 7800 | 100 |
| 225 | 20250305 | 150100 | 1445050715 | 7800 | 7800 | 7800 | 7800 | 202 |
| 226 | 20250305 | 150000 | 1443475115 | 7800 | 7800 | 7810 | 7800 | 2242 |
| 227 | 20250305 | 145900 | 1425972515 | 7800 | 7800 | 7820 | 7800 | 813 |
| 228 | 20250305 | 145800 | 1419628855 | 7800 | 7800 | 7820 | 7800 | 896 |
| 229 | 20250305 | 145700 | 1412632115 | 7800 | 7820 | 7820 | 7800 | 430 |
| 230 | 20250305 | 145600 | 1409275475 | 7810 | 7810 | 7810 | 7810 | 30 |
| 231 | 20250305 | 145500 | 1409041175 | 7830 | 7830 | 7830 | 7830 | 1 |
| 232 | 20250305 | 145400 | 1409033345 | 7800 | 7800 | 7800 | 7800 | 500 |
| 233 | 20250305 | 145300 | 1405133345 | 7800 | 7820 | 7820 | 7800 | 3599 |
| 234 | 20250305 | 145200 | 1377051245 | 7820 | 7820 | 7820 | 7820 | 0 |
| 235 | 20250305 | 145100 | 1377051245 | 7820 | 7820 | 7820 | 7820 | 257 |
| 236 | 20250305 | 145000 | 1375041505 | 7820 | 7820 | 7820 | 7820 | 50 |
| 237 | 20250305 | 144900 | 1374650505 | 7820 | 7820 | 7820 | 7820 | 14 |
| 238 | 20250305 | 144800 | 1374541025 | 7820 | 7820 | 7820 | 7820 | 797 |
| 239 | 20250305 | 144700 | 1368308485 | 7820 | 7820 | 7820 | 7820 | 0 |
| 240 | 20250305 | 144600 | 1368308485 | 7820 | 7820 | 7820 | 7820 | 54 |
| 241 | 20250305 | 144500 | 1367886205 | 7810 | 7810 | 7810 | 7810 | 60 |
| 242 | 20250305 | 144400 | 1367417605 | 7820 | 7820 | 7820 | 7820 | 6 |
| 243 | 20250305 | 144300 | 1367370685 | 7800 | 7820 | 7820 | 7800 | 1337 |
| 244 | 20250305 | 144200 | 1356926965 | 7820 | 7820 | 7820 | 7820 | 200 |
| 245 | 20250305 | 144100 | 1355362965 | 7820 | 7830 | 7830 | 7820 | 320 |
| 246 | 20250305 | 144000 | 1352860465 | 7820 | 7820 | 7820 | 7820 | 0 |
| 247 | 20250305 | 143900 | 1352860465 | 7820 | 7840 | 7840 | 7820 | 1125 |
| 248 | 20250305 | 143800 | 1344062195 | 7840 | 7840 | 7840 | 7840 | 107 |
| 249 | 20250305 | 143700 | 1343223315 | 7850 | 7850 | 7850 | 7850 | 0 |
| 250 | 20250305 | 143600 | 1343223315 | 7850 | 7850 | 7850 | 7850 | 51 |
| 251 | 20250305 | 143500 | 1342822965 | 7840 | 7840 | 7840 | 7840 | 0 |
| 252 | 20250305 | 143400 | 1342822965 | 7840 | 7840 | 7840 | 7840 | 65 |
| 253 | 20250305 | 143300 | 1342313365 | 7860 | 7860 | 7860 | 7860 | 37 |
| 254 | 20250305 | 143200 | 1342022545 | 7820 | 7820 | 7820 | 7820 | 0 |
| 255 | 20250305 | 143100 | 1342022545 | 7820 | 7820 | 7820 | 7820 | 0 |
| 256 | 20250305 | 143000 | 1342022545 | 7820 | 7820 | 7820 | 7820 | 0 |
| 257 | 20250305 | 142900 | 1342022545 | 7820 | 7820 | 7820 | 7820 | 0 |
| 258 | 20250305 | 142800 | 1342022545 | 7820 | 7820 | 7820 | 7820 | 0 |
| 259 | 20250305 | 142700 | 1342022545 | 7820 | 7810 | 7860 | 7810 | 898 |
| 260 | 20250305 | 142600 | 1335006735 | 7810 | 7810 | 7810 | 7810 | 48 |
| 261 | 20250305 | 142500 | 1334631855 | 7840 | 7830 | 7840 | 7810 | 994 |
| 262 | 20250305 | 142400 | 1326856935 | 7830 | 7830 | 7830 | 7830 | 23 |
| 263 | 20250305 | 142300 | 1326676845 | 7830 | 7830 | 7830 | 7830 | 198 |
| 264 | 20250305 | 142200 | 1325126505 | 7830 | 7840 | 7840 | 7830 | 225 |
| 265 | 20250305 | 142100 | 1323364735 | 7840 | 7840 | 7840 | 7840 | 0 |
| 266 | 20250305 | 142000 | 1323364735 | 7840 | 7840 | 7840 | 7840 | 445 |
| 267 | 20250305 | 141900 | 1319875935 | 7840 | 7840 | 7840 | 7840 | 0 |
| 268 | 20250305 | 141800 | 1319875935 | 7840 | 7840 | 7840 | 7840 | 10 |
| 269 | 20250305 | 141700 | 1319797535 | 7830 | 7830 | 7830 | 7830 | 0 |
| 270 | 20250305 | 141600 | 1319797535 | 7830 | 7830 | 7830 | 7830 | 0 |
| 271 | 20250305 | 141500 | 1319797535 | 7830 | 7830 | 7830 | 7830 | 0 |
| 272 | 20250305 | 141400 | 1319797535 | 7830 | 7830 | 7830 | 7830 | 112 |
| 273 | 20250305 | 141300 | 1318920575 | 7830 | 7830 | 7830 | 7830 | 50 |
| 274 | 20250305 | 141200 | 1318529075 | 7830 | 7850 | 7850 | 7830 | 6 |
| 275 | 20250305 | 141100 | 1318481995 | 7860 | 7860 | 7860 | 7860 | 3 |
| 276 | 20250305 | 141000 | 1318458415 | 7860 | 7860 | 7860 | 7860 | 0 |
| 277 | 20250305 | 140900 | 1318458415 | 7860 | 7860 | 7860 | 7860 | 1 |
| 278 | 20250305 | 140800 | 1318450555 | 7860 | 7860 | 7860 | 7860 | 1 |
| 279 | 20250305 | 140700 | 1318442695 | 7820 | 7820 | 7820 | 7820 | 0 |
| 280 | 20250305 | 140600 | 1318442695 | 7820 | 7820 | 7820 | 7820 | 0 |
| 281 | 20250305 | 140500 | 1318442695 | 7820 | 7820 | 7820 | 7820 | 6 |
| 282 | 20250305 | 140400 | 1318395775 | 7820 | 7820 | 7820 | 7820 | 0 |
| 283 | 20250305 | 140300 | 1318395775 | 7820 | 7860 | 7860 | 7820 | 3000 |
| 284 | 20250305 | 140200 | 1294916015 | 7860 | 7860 | 7860 | 7860 | 0 |
| 285 | 20250305 | 140100 | 1294916015 | 7860 | 7860 | 7860 | 7860 | 305 |
| 286 | 20250305 | 140000 | 1292518715 | 7870 | 7870 | 7870 | 7870 | 1 |
| 287 | 20250305 | 135900 | 1292510845 | 7870 | 7870 | 7870 | 7870 | 13 |
| 288 | 20250305 | 135800 | 1292408535 | 7860 | 7860 | 7860 | 7860 | 0 |
| 289 | 20250305 | 135700 | 1292408535 | 7860 | 7865 | 7865 | 7860 | 2 |
| 290 | 20250305 | 135600 | 1292392810 | 7860 | 7840 | 7860 | 7840 | 95 |
| 291 | 20250305 | 135500 | 1291646210 | 7840 | 7860 | 7860 | 7840 | 163 |
| 292 | 20250305 | 135400 | 1290366030 | 7840 | 7840 | 7840 | 7840 | 1240 |
| 293 | 20250305 | 135300 | 1280644430 | 7810 | 7850 | 7850 | 7810 | 4156 |
| 294 | 20250305 | 135200 | 1248066190 | 7860 | 7860 | 7860 | 7860 | 0 |
| 295 | 20250305 | 135100 | 1248066190 | 7860 | 7880 | 7880 | 7860 | 624 |
| 296 | 20250305 | 135000 | 1243160950 | 7880 | 7880 | 7880 | 7880 | 0 |
| 297 | 20250305 | 134900 | 1243160950 | 7880 | 7880 | 7880 | 7880 | 6 |
| 298 | 20250305 | 134800 | 1243113670 | 7880 | 7870 | 7880 | 7870 | 1353 |
| 299 | 20250305 | 134700 | 1232452740 | 7870 | 7870 | 7870 | 7870 | 70 |
| 300 | 20250305 | 134600 | 1231901840 | 7870 | 7870 | 7870 | 7870 | 0 |
| 301 | 20250305 | 134500 | 1231901840 | 7870 | 7860 | 7870 | 7850 | 303 |
| 302 | 20250305 | 134400 | 1229521830 | 7860 | 7860 | 7860 | 7860 | 421 |
| 303 | 20250305 | 134300 | 1226212770 | 7860 | 7860 | 7860 | 7860 | 0 |
| 304 | 20250305 | 134200 | 1226212770 | 7860 | 7860 | 7860 | 7860 | 229 |
| 305 | 20250305 | 134100 | 1224412830 | 7850 | 7850 | 7850 | 7850 | 0 |
| 306 | 20250305 | 134000 | 1224412830 | 7850 | 7850 | 7850 | 7850 | 120 |
| 307 | 20250305 | 133900 | 1223470830 | 7860 | 7860 | 7860 | 7860 | 104 |
| 308 | 20250305 | 133800 | 1222653390 | 7860 | 7860 | 7860 | 7860 | 0 |
| 309 | 20250305 | 133700 | 1222653390 | 7860 | 7810 | 7860 | 7810 | 111 |
| 310 | 20250305 | 133600 | 1221786430 | 7820 | 7820 | 7820 | 7820 | 0 |
| 311 | 20250305 | 133500 | 1221786430 | 7820 | 7820 | 7820 | 7820 | 904 |
| 312 | 20250305 | 133400 | 1214717150 | 7820 | 7840 | 7840 | 7820 | 1312 |
| 313 | 20250305 | 133300 | 1204443880 | 7840 | 7840 | 7840 | 7840 | 112 |
| 314 | 20250305 | 133200 | 1203565800 | 7840 | 7840 | 7840 | 7840 | 1 |
| 315 | 20250305 | 133100 | 1203557960 | 7860 | 7860 | 7860 | 7860 | 0 |
| 316 | 20250305 | 133000 | 1203557960 | 7860 | 7860 | 7860 | 7860 | 6 |
| 317 | 20250305 | 132900 | 1203510800 | 7860 | 7860 | 7860 | 7860 | 5 |
| 318 | 20250305 | 132800 | 1203471500 | 7860 | 7860 | 7860 | 7860 | 0 |
| 319 | 20250305 | 132700 | 1203471500 | 7860 | 7850 | 7860 | 7850 | 296 |
| 320 | 20250305 | 132600 | 1201146960 | 7860 | 7860 | 7860 | 7860 | 302 |
| 321 | 20250305 | 132500 | 1198773240 | 7860 | 7865 | 7865 | 7860 | 296 |
| 322 | 20250305 | 132400 | 1196445680 | 7870 | 7870 | 7870 | 7870 | 0 |
| 323 | 20250305 | 132300 | 1196445680 | 7870 | 7870 | 7870 | 7870 | 35 |
| 324 | 20250305 | 132200 | 1196170230 | 7860 | 7860 | 7860 | 7860 | 109 |
| 325 | 20250305 | 132100 | 1195313490 | 7860 | 7870 | 7870 | 7860 | 870 |
| 326 | 20250305 | 132000 | 1188475090 | 7870 | 7870 | 7870 | 7870 | 91 |
| 327 | 20250305 | 131900 | 1187758920 | 7870 | 7870 | 7870 | 7860 | 1100 |
| 328 | 20250305 | 131800 | 1179107920 | 7890 | 7890 | 7890 | 7880 | 364 |
| 329 | 20250305 | 131700 | 1176238070 | 7890 | 7870 | 7890 | 7870 | 601 |
| 330 | 20250305 | 131600 | 1171502190 | 7870 | 7870 | 7870 | 7870 | 100 |
| 331 | 20250305 | 131500 | 1170715190 | 7870 | 7870 | 7870 | 7870 | 314 |
| 332 | 20250305 | 131400 | 1168244010 | 7870 | 7880 | 7880 | 7860 | 630 |
| 333 | 20250305 | 131300 | 1163289210 | 7890 | 7870 | 7890 | 7870 | 470 |
| 334 | 20250305 | 131200 | 1159587910 | 7890 | 7870 | 7890 | 7870 | 213 |
| 335 | 20250305 | 131100 | 1157911340 | 7890 | 7890 | 7890 | 7890 | 0 |
| 336 | 20250305 | 131000 | 1157911340 | 7890 | 7880 | 7890 | 7880 | 271 |
| 337 | 20250305 | 130900 | 1155775590 | 7890 | 7880 | 7890 | 7880 | 876 |
| 338 | 20250305 | 130800 | 1148864000 | 7880 | 7880 | 7880 | 7880 | 832 |
| 339 | 20250305 | 130700 | 1142307840 | 7880 | 7870 | 7880 | 7870 | 1096 |
| 340 | 20250305 | 130600 | 1133671580 | 7870 | 7870 | 7870 | 7870 | 0 |
| 341 | 20250305 | 130500 | 1133671580 | 7870 | 7870 | 7870 | 7870 | 409 |
| 342 | 20250305 | 130400 | 1130452750 | 7860 | 7860 | 7860 | 7860 | 0 |
| 343 | 20250305 | 130300 | 1130452750 | 7860 | 7860 | 7860 | 7860 | 0 |
| 344 | 20250305 | 130200 | 1130452750 | 7860 | 7860 | 7860 | 7860 | 337 |
| 345 | 20250305 | 130100 | 1127803930 | 7860 | 7860 | 7860 | 7860 | 0 |
| 346 | 20250305 | 130000 | 1127803930 | 7860 | 7840 | 7860 | 7840 | 750 |
| 347 | 20250305 | 125900 | 1121919930 | 7850 | 7840 | 7850 | 7840 | 699 |
| 348 | 20250305 | 125800 | 1116438570 | 7870 | 7840 | 7870 | 7835 | 8057 |
| 349 | 20250305 | 125700 | 1053274600 | 7840 | 7850 | 7850 | 7840 | 1800 |
| 350 | 20250305 | 125600 | 1039150600 | 7880 | 7840 | 7880 | 7840 | 2165 |
| 351 | 20250305 | 125500 | 1022130900 | 7840 | 7840 | 7840 | 7840 | 0 |
| 352 | 20250305 | 125400 | 1022130900 | 7840 | 7840 | 7840 | 7840 | 0 |
| 353 | 20250305 | 125300 | 1022130900 | 7840 | 7840 | 7840 | 7840 | 0 |
| 354 | 20250305 | 125200 | 1022130900 | 7840 | 7840 | 7840 | 7840 | 100 |
| 355 | 20250305 | 125100 | 1021346900 | 7840 | 7840 | 7840 | 7840 | 2 |
| 356 | 20250305 | 125000 | 1021331220 | 7840 | 7840 | 7840 | 7840 | 0 |
| 357 | 20250305 | 124900 | 1021331220 | 7840 | 7840 | 7840 | 7840 | 1073 |
| 358 | 20250305 | 124800 | 1012918900 | 7840 | 7840 | 7840 | 7840 | 2316 |
| 359 | 20250305 | 124700 | 994761460 | 7840 | 7850 | 7850 | 7840 | 411 |
| 360 | 20250305 | 124600 | 991536980 | 7850 | 7850 | 7850 | 7850 | 250 |
| 361 | 20250305 | 124500 | 989574480 | 7850 | 7850 | 7850 | 7850 | 0 |
| 362 | 20250305 | 124400 | 989574480 | 7850 | 7850 | 7850 | 7850 | 1 |
| 363 | 20250305 | 124300 | 989566630 | 7850 | 7850 | 7850 | 7850 | 0 |
| 364 | 20250305 | 124200 | 989566630 | 7850 | 7850 | 7850 | 7850 | 1 |
| 365 | 20250305 | 124100 | 989558780 | 7850 | 7860 | 7860 | 7850 | 1040 |
| 366 | 20250305 | 124000 | 981392250 | 7860 | 7860 | 7860 | 7860 | 636 |
| 367 | 20250305 | 123900 | 976393290 | 7860 | 7860 | 7860 | 7860 | 0 |
| 368 | 20250305 | 123800 | 976393290 | 7860 | 7860 | 7860 | 7860 | 3 |
| 369 | 20250305 | 123700 | 976369710 | 7860 | 7860 | 7860 | 7860 | 0 |
| 370 | 20250305 | 123600 | 976369710 | 7860 | 7860 | 7860 | 7860 | 1 |
| 371 | 20250305 | 123500 | 976361850 | 7860 | 7860 | 7860 | 7860 | 9 |
| 372 | 20250305 | 123400 | 976291110 | 7870 | 7870 | 7870 | 7870 | 0 |
| 373 | 20250305 | 123300 | 976291110 | 7870 | 7870 | 7870 | 7870 | 50 |
| 374 | 20250305 | 123200 | 975897610 | 7870 | 7870 | 7880 | 7870 | 510 |
| 375 | 20250305 | 123100 | 971883810 | 7870 | 7870 | 7870 | 7870 | 0 |
| 376 | 20250305 | 123000 | 971883810 | 7870 | 7870 | 7870 | 7870 | 0 |
| 377 | 20250305 | 122900 | 971883810 | 7870 | 7870 | 7870 | 7870 | 0 |
| 378 | 20250305 | 122800 | 971883810 | 7870 | 7860 | 7870 | 7860 | 190 |
| 379 | 20250305 | 122700 | 970388840 | 7860 | 7860 | 7860 | 7860 | 50 |
| 380 | 20250305 | 122600 | 969995840 | 7850 | 7870 | 7870 | 7850 | 31 |
| 381 | 20250305 | 122500 | 969751890 | 7870 | 7870 | 7870 | 7870 | 82 |
| 382 | 20250305 | 122400 | 969106550 | 7870 | 7870 | 7870 | 7870 | 0 |
| 383 | 20250305 | 122300 | 969106550 | 7870 | 7870 | 7870 | 7870 | 0 |
| 384 | 20250305 | 122200 | 969106550 | 7870 | 7870 | 7870 | 7870 | 0 |
| 385 | 20250305 | 122100 | 969106550 | 7870 | 7870 | 7870 | 7870 | 0 |
| 386 | 20250305 | 122000 | 969106550 | 7870 | 7870 | 7870 | 7870 | 1 |
| 387 | 20250305 | 121900 | 969098680 | 7870 | 7860 | 7870 | 7860 | 1844 |
| 388 | 20250305 | 121800 | 954595320 | 7860 | 7850 | 7860 | 7850 | 432 |
| 389 | 20250305 | 121700 | 951201990 | 7820 | 7820 | 7820 | 7820 | 1 |
| 390 | 20250305 | 121600 | 951194170 | 7820 | 7820 | 7820 | 7820 | 510 |
| 391 | 20250305 | 121500 | 947205970 | 7810 | 7810 | 7810 | 7810 | 383 |
| 392 | 20250305 | 121400 | 944214740 | 7820 | 7820 | 7820 | 7820 | 0 |
| 393 | 20250305 | 121300 | 944214740 | 7820 | 7820 | 7820 | 7820 | 639 |
| 394 | 20250305 | 121200 | 939217760 | 7810 | 7820 | 7820 | 7810 | 180 |
| 395 | 20250305 | 121100 | 937810710 | 7830 | 7830 | 7830 | 7830 | 93 |
| 396 | 20250305 | 121000 | 937082520 | 7790 | 7810 | 7810 | 7790 | 2000 |
| 397 | 20250305 | 120900 | 921493390 | 7810 | 7810 | 7810 | 7810 | 222 |
| 398 | 20250305 | 120800 | 919759570 | 7810 | 7840 | 7840 | 7810 | 2625 |
| 399 | 20250305 | 120700 | 899226310 | 7845 | 7845 | 7845 | 7845 | 0 |
| 400 | 20250305 | 120600 | 899226310 | 7845 | 7855 | 7855 | 7845 | 2 |
| 401 | 20250305 | 120500 | 899210610 | 7855 | 7870 | 7870 | 7855 | 32 |
| 402 | 20250305 | 120400 | 898958800 | 7870 | 7840 | 7870 | 7840 | 588 |
| 403 | 20250305 | 120300 | 894348850 | 7850 | 7850 | 7850 | 7850 | 0 |
| 404 | 20250305 | 120200 | 894348850 | 7850 | 7850 | 7850 | 7850 | 0 |
| 405 | 20250305 | 120100 | 894348850 | 7850 | 7850 | 7850 | 7850 | 0 |
| 406 | 20250305 | 120000 | 894348850 | 7850 | 7850 | 7850 | 7850 | 10 |
| 407 | 20250305 | 115900 | 894270350 | 7860 | 7870 | 7870 | 7860 | 2338 |
| 408 | 20250305 | 115800 | 875890570 | 7860 | 7870 | 7870 | 7860 | 249 |
| 409 | 20250305 | 115700 | 873931750 | 7870 | 7870 | 7870 | 7870 | 624 |
| 410 | 20250305 | 115600 | 869020870 | 7870 | 7870 | 7870 | 7870 | 150 |
| 411 | 20250305 | 115500 | 867840370 | 7870 | 7870 | 7870 | 7870 | 81 |
| 412 | 20250305 | 115400 | 867202900 | 7870 | 7870 | 7870 | 7870 | 1077 |
| 413 | 20250305 | 115300 | 858726910 | 7870 | 7870 | 7870 | 7870 | 300 |
| 414 | 20250305 | 115200 | 856365910 | 7870 | 7870 | 7870 | 7870 | 0 |
| 415 | 20250305 | 115100 | 856365910 | 7870 | 7870 | 7870 | 7870 | 0 |
| 416 | 20250305 | 115000 | 856365910 | 7870 | 7870 | 7870 | 7870 | 636 |
| 417 | 20250305 | 114900 | 851360590 | 7850 | 7850 | 7850 | 7850 | 0 |
| 418 | 20250305 | 114800 | 851360590 | 7850 | 7830 | 7850 | 7830 | 507 |
| 419 | 20250305 | 114700 | 847380660 | 7830 | 7850 | 7870 | 7830 | 1439 |
| 420 | 20250305 | 114600 | 836098400 | 7840 | 7840 | 7840 | 7840 | 0 |
| 421 | 20250305 | 114500 | 836098400 | 7840 | 7840 | 7840 | 7840 | 100 |
| 422 | 20250305 | 114400 | 835314400 | 7830 | 7840 | 7850 | 7830 | 2418 |
| 423 | 20250305 | 114300 | 816335480 | 7860 | 7860 | 7860 | 7860 | 0 |
| 424 | 20250305 | 114200 | 816335480 | 7860 | 7860 | 7860 | 7860 | 0 |
| 425 | 20250305 | 114100 | 816335480 | 7860 | 7860 | 7860 | 7860 | 13 |
| 426 | 20250305 | 114000 | 816233300 | 7870 | 7870 | 7870 | 7870 | 0 |
| 427 | 20250305 | 113900 | 816233300 | 7870 | 7880 | 7880 | 7870 | 19 |
| 428 | 20250305 | 113800 | 816083720 | 7890 | 7880 | 7890 | 7880 | 1000 |
| 429 | 20250305 | 113700 | 808195580 | 7890 | 7890 | 7890 | 7890 | 0 |
| 430 | 20250305 | 113600 | 808195580 | 7890 | 7890 | 7890 | 7890 | 0 |
| 431 | 20250305 | 113500 | 808195580 | 7890 | 7890 | 7890 | 7890 | 0 |
| 432 | 20250305 | 113400 | 808195580 | 7890 | 7890 | 7890 | 7890 | 5 |
| 433 | 20250305 | 113300 | 808156130 | 7890 | 7900 | 7900 | 7890 | 717 |
| 434 | 20250305 | 113200 | 802497980 | 7890 | 7880 | 7900 | 7880 | 2493 |
| 435 | 20250305 | 113100 | 782830460 | 7880 | 7880 | 7880 | 7880 | 109 |
| 436 | 20250305 | 113000 | 781971540 | 7880 | 7870 | 7880 | 7870 | 1803 |
| 437 | 20250305 | 112900 | 767763920 | 7870 | 7850 | 7875 | 7850 | 1104 |
| 438 | 20250305 | 112800 | 759078880 | 7850 | 7850 | 7850 | 7850 | 0 |
| 439 | 20250305 | 112700 | 759078880 | 7850 | 7850 | 7850 | 7850 | 241 |
| 440 | 20250305 | 112600 | 757187030 | 7850 | 7850 | 7850 | 7850 | 0 |
| 441 | 20250305 | 112500 | 757187030 | 7850 | 7860 | 7860 | 7850 | 245 |
| 442 | 20250305 | 112400 | 755263740 | 7870 | 7850 | 7870 | 7840 | 536 |
| 443 | 20250305 | 112300 | 751051760 | 7840 | 7830 | 7840 | 7820 | 112 |
| 444 | 20250305 | 112200 | 750174910 | 7810 | 7820 | 7820 | 7810 | 3095 |
| 445 | 20250305 | 112100 | 725976560 | 7820 | 7820 | 7820 | 7820 | 0 |
| 446 | 20250305 | 112000 | 725976560 | 7820 | 7820 | 7820 | 7820 | 0 |
| 447 | 20250305 | 111900 | 725976560 | 7820 | 7830 | 7830 | 7820 | 1194 |
| 448 | 20250305 | 111800 | 716634030 | 7830 | 7840 | 7840 | 7830 | 360 |
| 449 | 20250305 | 111700 | 713814730 | 7840 | 7840 | 7840 | 7840 | 5 |
| 450 | 20250305 | 111600 | 713775530 | 7840 | 7840 | 7840 | 7840 | 2 |
| 451 | 20250305 | 111500 | 713759850 | 7840 | 7830 | 7840 | 7830 | 250 |
| 452 | 20250305 | 111400 | 711801850 | 7830 | 7840 | 7840 | 7830 | 1263 |
| 453 | 20250305 | 111300 | 701902170 | 7840 | 7850 | 7850 | 7840 | 4 |
| 454 | 20250305 | 111200 | 701870780 | 7850 | 7850 | 7850 | 7830 | 173 |
| 455 | 20250305 | 111100 | 700514890 | 7850 | 7850 | 7850 | 7850 | 45 |
| 456 | 20250305 | 111000 | 700161640 | 7850 | 7850 | 7850 | 7850 | 1 |
| 457 | 20250305 | 110900 | 700153790 | 7820 | 7850 | 7850 | 7820 | 987 |
| 458 | 20250305 | 110800 | 692425230 | 7840 | 7850 | 7850 | 7840 | 435 |
| 459 | 20250305 | 110700 | 689014580 | 7850 | 7850 | 7850 | 7850 | 0 |
| 460 | 20250305 | 110600 | 689014580 | 7850 | 7850 | 7850 | 7840 | 1198 |
| 461 | 20250305 | 110500 | 679611130 | 7850 | 7855 | 7855 | 7840 | 2555 |
| 462 | 20250305 | 110400 | 659554870 | 7850 | 7850 | 7855 | 7850 | 177 |
| 463 | 20250305 | 110300 | 658165145 | 7860 | 7860 | 7860 | 7860 | 20 |
| 464 | 20250305 | 110200 | 658007945 | 7850 | 7850 | 7850 | 7850 | 276 |
| 465 | 20250305 | 110100 | 655841345 | 7860 | 7870 | 7870 | 7860 | 1202 |
| 466 | 20250305 | 110000 | 646392585 | 7870 | 7900 | 7900 | 7870 | 122 |
| 467 | 20250305 | 105900 | 645431985 | 7900 | 7860 | 7900 | 7860 | 502 |
| 468 | 20250305 | 105800 | 641486185 | 7860 | 7870 | 7870 | 7860 | 138 |
| 469 | 20250305 | 105700 | 640401205 | 7860 | 7900 | 7900 | 7860 | 160 |
| 470 | 20250305 | 105600 | 639138245 | 7900 | 7870 | 7910 | 7860 | 5573 |
| 471 | 20250305 | 105500 | 595086775 | 7880 | 7880 | 7890 | 7870 | 896 |
| 472 | 20250305 | 105400 | 588021555 | 7880 | 7870 | 7880 | 7870 | 919 |
| 473 | 20250305 | 105300 | 580788135 | 7860 | 7860 | 7860 | 7860 | 63 |
| 474 | 20250305 | 105200 | 580292955 | 7860 | 7860 | 7860 | 7860 | 384 |
| 475 | 20250305 | 105100 | 577274715 | 7840 | 7870 | 7870 | 7840 | 43 |
| 476 | 20250305 | 105000 | 576936365 | 7870 | 7860 | 7870 | 7860 | 57 |
| 477 | 20250305 | 104900 | 576487805 | 7860 | 7835 | 7860 | 7835 | 3142 |
| 478 | 20250305 | 104800 | 551807675 | 7835 | 7835 | 7835 | 7835 | 2 |
| 479 | 20250305 | 104700 | 551792005 | 7830 | 7830 | 7830 | 7830 | 0 |
| 480 | 20250305 | 104600 | 551792005 | 7830 | 7830 | 7830 | 7830 | 50 |
| 481 | 20250305 | 104500 | 551400505 | 7840 | 7840 | 7840 | 7840 | 30 |
| 482 | 20250305 | 104400 | 551165305 | 7810 | 7820 | 7820 | 7810 | 2208 |
| 483 | 20250305 | 104300 | 533917625 | 7820 | 7820 | 7820 | 7820 | 20 |
| 484 | 20250305 | 104200 | 533761225 | 7820 | 7820 | 7820 | 7820 | 5 |
| 485 | 20250305 | 104100 | 533722125 | 7810 | 7820 | 7820 | 7810 | 401 |
| 486 | 20250305 | 104000 | 530586605 | 7820 | 7820 | 7820 | 7820 | 167 |
| 487 | 20250305 | 103900 | 529280665 | 7850 | 7850 | 7850 | 7850 | 1316 |
| 488 | 20250305 | 103800 | 518950065 | 7850 | 7820 | 7850 | 7820 | 1288 |
| 489 | 20250305 | 103700 | 508863485 | 7810 | 7810 | 7810 | 7810 | 0 |
| 490 | 20250305 | 103600 | 508863485 | 7810 | 7810 | 7810 | 7810 | 274 |
| 491 | 20250305 | 103500 | 506723545 | 7810 | 7810 | 7810 | 7810 | 420 |
| 492 | 20250305 | 103400 | 503443345 | 7790 | 7790 | 7790 | 7790 | 583 |
| 493 | 20250305 | 103300 | 498901775 | 7790 | 7790 | 7790 | 7770 | 474 |
| 494 | 20250305 | 103200 | 495209415 | 7790 | 7780 | 7790 | 7750 | 2682 |
| 495 | 20250305 | 103100 | 474363245 | 7780 | 7790 | 7790 | 7780 | 1279 |
| 496 | 20250305 | 103000 | 464400835 | 7810 | 7810 | 7810 | 7810 | 4 |
| 497 | 20250305 | 102900 | 464369595 | 7790 | 7820 | 7820 | 7790 | 64 |
| 498 | 20250305 | 102800 | 463869645 | 7820 | 7810 | 7820 | 7810 | 231 |
| 499 | 20250305 | 102700 | 462064225 | 7810 | 7810 | 7810 | 7810 | 970 |
| 500 | 20250305 | 102600 | 454488525 | 7810 | 7810 | 7810 | 7810 | 30 |
| 501 | 20250305 | 102500 | 454254225 | 7810 | 7820 | 7820 | 7810 | 18 |
| 502 | 20250305 | 102400 | 454113625 | 7820 | 7820 | 7820 | 7820 | 530 |
| 503 | 20250305 | 102300 | 449969025 | 7820 | 7820 | 7820 | 7820 | 500 |
| 504 | 20250305 | 102200 | 446059025 | 7820 | 7810 | 7820 | 7810 | 366 |
| 505 | 20250305 | 102100 | 443197905 | 7810 | 7810 | 7810 | 7810 | 50 |
| 506 | 20250305 | 102000 | 442807405 | 7820 | 7810 | 7820 | 7810 | 632 |
| 507 | 20250305 | 101900 | 437865195 | 7810 | 7810 | 7810 | 7810 | 854 |
| 508 | 20250305 | 101800 | 431195455 | 7820 | 7800 | 7820 | 7800 | 1241 |
| 509 | 20250305 | 101700 | 421502295 | 7790 | 7790 | 7790 | 7790 | 1 |
| 510 | 20250305 | 101600 | 421494505 | 7790 | 7790 | 7790 | 7790 | 69 |
| 511 | 20250305 | 101500 | 420956995 | 7790 | 7790 | 7790 | 7790 | 40 |
| 512 | 20250305 | 101400 | 420645395 | 7780 | 7780 | 7780 | 7780 | 100 |
| 513 | 20250305 | 101300 | 419867395 | 7780 | 7780 | 7790 | 7780 | 189 |
| 514 | 20250305 | 101200 | 418395430 | 7785 | 7785 | 7785 | 7785 | 91 |
| 515 | 20250305 | 101100 | 417686995 | 7790 | 7790 | 7800 | 7760 | 392 |
| 516 | 20250305 | 101000 | 414636895 | 7790 | 7770 | 7790 | 7770 | 1541 |
| 517 | 20250305 | 100900 | 402650835 | 7760 | 7760 | 7760 | 7760 | 25 |
| 518 | 20250305 | 100800 | 402456835 | 7760 | 7760 | 7760 | 7760 | 798 |
| 519 | 20250305 | 100700 | 396264355 | 7760 | 7760 | 7760 | 7760 | 675 |
| 520 | 20250305 | 100600 | 391026355 | 7760 | 7750 | 7760 | 7750 | 1289 |
| 521 | 20250305 | 100500 | 381025715 | 7750 | 7740 | 7750 | 7740 | 2497 |
| 522 | 20250305 | 100400 | 361679195 | 7740 | 7740 | 7740 | 7740 | 200 |
| 523 | 20250305 | 100300 | 360131195 | 7760 | 7760 | 7760 | 7760 | 362 |
| 524 | 20250305 | 100200 | 357322075 | 7740 | 7740 | 7740 | 7740 | 4 |
| 525 | 20250305 | 100100 | 357291115 | 7730 | 7740 | 7740 | 7730 | 599 |
| 526 | 20250305 | 100000 | 352660045 | 7730 | 7730 | 7730 | 7730 | 0 |
| 527 | 20250305 | 095900 | 352660045 | 7730 | 7730 | 7730 | 7730 | 20 |
| 528 | 20250305 | 095800 | 352505445 | 7730 | 7730 | 7730 | 7730 | 117 |
| 529 | 20250305 | 095700 | 351601035 | 7730 | 7730 | 7730 | 7730 | 0 |
| 530 | 20250305 | 095600 | 351601035 | 7730 | 7730 | 7730 | 7730 | 1402 |
| 531 | 20250305 | 095500 | 340763575 | 7730 | 7730 | 7730 | 7730 | 1486 |
| 532 | 20250305 | 095400 | 329276795 | 7730 | 7760 | 7760 | 7730 | 1300 |
| 533 | 20250305 | 095300 | 319224795 | 7760 | 7740 | 7760 | 7740 | 150 |
| 534 | 20250305 | 095200 | 318062795 | 7740 | 7740 | 7740 | 7740 | 1200 |
| 535 | 20250305 | 095100 | 308774795 | 7750 | 7750 | 7760 | 7730 | 1790 |
| 536 | 20250305 | 095000 | 294933195 | 7750 | 7730 | 7750 | 7730 | 1220 |
| 537 | 20250305 | 094900 | 285502195 | 7750 | 7750 | 7750 | 7750 | 29 |
| 538 | 20250305 | 094800 | 285277445 | 7730 | 7740 | 7740 | 7730 | 600 |
| 539 | 20250305 | 094700 | 280638685 | 7730 | 7730 | 7730 | 7730 | 1 |
| 540 | 20250305 | 094600 | 280630955 | 7750 | 7740 | 7750 | 7740 | 593 |
| 541 | 20250305 | 094500 | 276038265 | 7720 | 7710 | 7720 | 7710 | 51 |
| 542 | 20250305 | 094400 | 275645045 | 7710 | 7710 | 7710 | 7710 | 0 |
| 543 | 20250305 | 094300 | 275645045 | 7710 | 7710 | 7710 | 7710 | 0 |
| 544 | 20250305 | 094200 | 275645045 | 7710 | 7710 | 7710 | 7710 | 20 |
| 545 | 20250305 | 094100 | 275490845 | 7710 | 7710 | 7710 | 7710 | 1019 |
| 546 | 20250305 | 094000 | 267634355 | 7720 | 7750 | 7750 | 7720 | 136 |
| 547 | 20250305 | 093900 | 266584165 | 7710 | 7710 | 7710 | 7710 | 634 |
| 548 | 20250305 | 093800 | 261696025 | 7710 | 7740 | 7740 | 7710 | 1242 |
| 549 | 20250305 | 093700 | 252103825 | 7740 | 7740 | 7760 | 7740 | 144 |
| 550 | 20250305 | 093600 | 250987465 | 7770 | 7760 | 7770 | 7750 | 656 |
| 551 | 20250305 | 093500 | 245896915 | 7760 | 7750 | 7760 | 7740 | 52 |
| 552 | 20250305 | 093400 | 245494405 | 7740 | 7750 | 7750 | 7740 | 93 |
| 553 | 20250305 | 093300 | 244774565 | 7750 | 7750 | 7750 | 7750 | 0 |
| 554 | 20250305 | 093200 | 244774565 | 7750 | 7770 | 7770 | 7750 | 820 |
| 555 | 20250305 | 093100 | 238404065 | 7780 | 7730 | 7780 | 7730 | 521 |
| 556 | 20250305 | 093000 | 234359135 | 7730 | 7740 | 7740 | 7730 | 334 |
| 557 | 20250305 | 092900 | 231774485 | 7740 | 7740 | 7740 | 7740 | 2 |
| 558 | 20250305 | 092800 | 231759005 | 7740 | 7740 | 7740 | 7740 | 3 |
| 559 | 20250305 | 092700 | 231735785 | 7770 | 7770 | 7770 | 7770 | 0 |
| 560 | 20250305 | 092600 | 231735785 | 7770 | 7750 | 7770 | 7750 | 349 |
| 561 | 20250305 | 092500 | 229029795 | 7750 | 7730 | 7750 | 7730 | 11 |
| 562 | 20250305 | 092400 | 228944745 | 7740 | 7730 | 7750 | 7730 | 1439 |
| 563 | 20250305 | 092300 | 217807885 | 7730 | 7745 | 7745 | 7730 | 875 |
| 564 | 20250305 | 092200 | 211041135 | 7750 | 7750 | 7750 | 7750 | 200 |
| 565 | 20250305 | 092100 | 209491135 | 7750 | 7750 | 7750 | 7750 | 50 |
| 566 | 20250305 | 092000 | 209103635 | 7740 | 7750 | 7750 | 7740 | 1270 |
| 567 | 20250305 | 091900 | 199271245 | 7750 | 7765 | 7765 | 7750 | 424 |
| 568 | 20250305 | 091800 | 195982410 | 7780 | 7770 | 7790 | 7770 | 925 |
| 569 | 20250305 | 091700 | 188792430 | 7730 | 7760 | 7760 | 7730 | 259 |
| 570 | 20250305 | 091600 | 186783190 | 7760 | 7720 | 7760 | 7710 | 1410 |
| 571 | 20250305 | 091500 | 175876300 | 7720 | 7745 | 7745 | 7720 | 1321 |
| 572 | 20250305 | 091400 | 165661990 | 7750 | 7750 | 7750 | 7750 | 537 |
| 573 | 20250305 | 091300 | 161500240 | 7770 | 7750 | 7770 | 7720 | 747 |
| 574 | 20250305 | 091200 | 155714700 | 7720 | 7730 | 7730 | 7720 | 149 |
| 575 | 20250305 | 091100 | 154563420 | 7720 | 7730 | 7730 | 7720 | 1127 |
| 576 | 20250305 | 091000 | 145851980 | 7730 | 7740 | 7740 | 7730 | 2229 |
| 577 | 20250305 | 090900 | 128609810 | 7750 | 7750 | 7770 | 7740 | 665 |
| 578 | 20250305 | 090800 | 123454860 | 7750 | 7690 | 7750 | 7690 | 1061 |
| 579 | 20250305 | 090700 | 115271770 | 7690 | 7710 | 7710 | 7690 | 212 |
| 580 | 20250305 | 090600 | 113641260 | 7710 | 7690 | 7710 | 7690 | 151 |
| 581 | 20250305 | 090500 | 112477570 | 7710 | 7700 | 7710 | 7690 | 436 |
| 582 | 20250305 | 090400 | 109119910 | 7680 | 7710 | 7710 | 7680 | 2256 |
| 583 | 20250305 | 090300 | 91776830 | 7715 | 7715 | 7720 | 7715 | 455 |
| 584 | 20250305 | 090200 | 88265150 | 7710 | 7770 | 7780 | 7700 | 4340 |
| 585 | 20250305 | 090100 | 54699590 | 7780 | 7650 | 7880 | 7650 | 3003 |
| 586 | 20250305 | 090000 | 31408550 | 7700 | 7600 | 7760 | 7600 | 4122 |