30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250306 | 191800 | 5491071080 | 5590 | 5590 | 5590 | 5590 | 10486 |
| 3 | 20250306 | 191700 | 5491071080 | 5590 | 5590 | 5590 | 5590 | 0 |
| 4 | 20250306 | 191600 | 5491071080 | 5590 | 5590 | 5590 | 5590 | 0 |
| 5 | 20250306 | 191500 | 5491071080 | 5590 | 5590 | 5590 | 5590 | 0 |
| 6 | 20250306 | 191400 | 5491071080 | 5590 | 5590 | 5590 | 5590 | 0 |
| 7 | 20250306 | 191300 | 5491071080 | 5590 | 5590 | 5590 | 5590 | 0 |
| 8 | 20250306 | 191200 | 5491071080 | 5590 | 5590 | 5590 | 5590 | 0 |
| 9 | 20250306 | 191100 | 5491071080 | 5590 | 5590 | 5590 | 5590 | 0 |
| 10 | 20250306 | 191000 | 5491071080 | 5590 | 5590 | 5590 | 5590 | 0 |
| 11 | 20250306 | 190900 | 5491071080 | 5590 | 5590 | 5590 | 5590 | 0 |
| 12 | 20250306 | 190800 | 5491071080 | 5590 | 5590 | 5590 | 5590 | 0 |
| 13 | 20250306 | 190700 | 5491071080 | 5590 | 5590 | 5590 | 5590 | 0 |
| 14 | 20250306 | 190600 | 5491071080 | 5590 | 5590 | 5590 | 5590 | 0 |
| 15 | 20250306 | 190500 | 5491071080 | 5590 | 5590 | 5590 | 5590 | 0 |
| 16 | 20250306 | 190400 | 5491071080 | 5590 | 5590 | 5590 | 5590 | 0 |
| 17 | 20250306 | 190300 | 5491071080 | 5590 | 5590 | 5590 | 5590 | 0 |
| 18 | 20250306 | 190200 | 5491071080 | 5590 | 5590 | 5590 | 5590 | 0 |
| 19 | 20250306 | 190100 | 5491071080 | 5590 | 5590 | 5590 | 5590 | 0 |
| 20 | 20250306 | 190000 | 5491071080 | 5590 | 5590 | 5590 | 5590 | 0 |
| 21 | 20250306 | 185900 | 5491071080 | 5590 | 5590 | 5590 | 5590 | 0 |
| 22 | 20250306 | 185800 | 5491071080 | 5590 | 5590 | 5590 | 5590 | 0 |
| 23 | 20250306 | 185700 | 5491071080 | 5590 | 5590 | 5590 | 5590 | 0 |
| 24 | 20250306 | 185600 | 5491071080 | 5590 | 5590 | 5590 | 5590 | 0 |
| 25 | 20250306 | 185500 | 5491071080 | 5590 | 5590 | 5590 | 5590 | 0 |
| 26 | 20250306 | 185400 | 5491071080 | 5590 | 5590 | 5590 | 5590 | 0 |
| 27 | 20250306 | 185300 | 5491071080 | 5590 | 5590 | 5590 | 5590 | 0 |
| 28 | 20250306 | 185200 | 5491071080 | 5590 | 5590 | 5590 | 5590 | 0 |
| 29 | 20250306 | 185100 | 5491071080 | 5590 | 5590 | 5590 | 5590 | 0 |
| 30 | 20250306 | 185000 | 5491071080 | 5590 | 5590 | 5590 | 5590 | 0 |
| 31 | 20250306 | 184900 | 5491071080 | 5590 | 5590 | 5590 | 5590 | 0 |
| 32 | 20250306 | 184800 | 5491071080 | 5590 | 5590 | 5590 | 5590 | 10486 |
| 33 | 20250306 | 184700 | 5491071080 | 5590 | 5590 | 5590 | 5590 | 0 |
| 34 | 20250306 | 184600 | 5491071080 | 5590 | 5590 | 5590 | 5590 | 0 |
| 35 | 20250306 | 184500 | 5491071080 | 5590 | 5590 | 5590 | 5590 | 0 |
| 36 | 20250306 | 184400 | 5491071080 | 5590 | 5590 | 5590 | 5590 | 0 |
| 37 | 20250306 | 184300 | 5491071080 | 5590 | 5590 | 5590 | 5590 | 0 |
| 38 | 20250306 | 184200 | 5491071080 | 5590 | 5590 | 5590 | 5590 | 0 |
| 39 | 20250306 | 184100 | 5491071080 | 5590 | 5590 | 5590 | 5590 | 0 |
| 40 | 20250306 | 184000 | 5491071080 | 5590 | 5590 | 5590 | 5590 | 0 |
| 41 | 20250306 | 183900 | 5491071080 | 5590 | 5590 | 5590 | 5590 | 0 |
| 42 | 20250306 | 183800 | 5491071080 | 5590 | 5590 | 5590 | 5590 | 0 |
| 43 | 20250306 | 183700 | 5491071080 | 5590 | 5590 | 5590 | 5590 | 0 |
| 44 | 20250306 | 183600 | 5491071080 | 5590 | 5590 | 5590 | 5590 | 0 |
| 45 | 20250306 | 183500 | 5491071080 | 5590 | 5590 | 5590 | 5590 | 0 |
| 46 | 20250306 | 183400 | 5491071080 | 5590 | 5590 | 5590 | 5590 | 0 |
| 47 | 20250306 | 183300 | 5491071080 | 5590 | 5590 | 5590 | 5590 | 0 |
| 48 | 20250306 | 183200 | 5491071080 | 5590 | 5590 | 5590 | 5590 | 0 |
| 49 | 20250306 | 183100 | 5491071080 | 5590 | 5590 | 5590 | 5590 | 0 |
| 50 | 20250306 | 183000 | 5491071080 | 5590 | 5590 | 5590 | 5590 | 0 |
| 51 | 20250306 | 182900 | 5491071080 | 5590 | 5590 | 5590 | 5590 | 0 |
| 52 | 20250306 | 182800 | 5491071080 | 5590 | 5590 | 5590 | 5590 | 0 |
| 53 | 20250306 | 182700 | 5491071080 | 5590 | 5590 | 5590 | 5590 | 0 |
| 54 | 20250306 | 182600 | 5491071080 | 5590 | 5590 | 5590 | 5590 | 0 |
| 55 | 20250306 | 182500 | 5491071080 | 5590 | 5590 | 5590 | 5590 | 0 |
| 56 | 20250306 | 182400 | 5491071080 | 5590 | 5590 | 5590 | 5590 | 0 |
| 57 | 20250306 | 182300 | 5491071080 | 5590 | 5590 | 5590 | 5590 | 0 |
| 58 | 20250306 | 182200 | 5491071080 | 5590 | 5590 | 5590 | 5590 | 0 |
| 59 | 20250306 | 182100 | 5491071080 | 5590 | 5590 | 5590 | 5590 | 0 |
| 60 | 20250306 | 182000 | 5491071080 | 5590 | 5590 | 5590 | 5590 | 0 |
| 61 | 20250306 | 181900 | 5491071080 | 5590 | 5590 | 5590 | 5590 | 0 |
| 62 | 20250306 | 181800 | 5491071080 | 5590 | 5590 | 5590 | 5590 | 10486 |
| 63 | 20250306 | 181700 | 5491071080 | 5590 | 5590 | 5590 | 5590 | 0 |
| 64 | 20250306 | 181600 | 5491071080 | 5590 | 5590 | 5590 | 5590 | 0 |
| 65 | 20250306 | 181500 | 5491071080 | 5590 | 5590 | 5590 | 5590 | 0 |
| 66 | 20250306 | 181400 | 5491071080 | 5590 | 5590 | 5590 | 5590 | 0 |
| 67 | 20250306 | 181300 | 5491071080 | 5590 | 5590 | 5590 | 5590 | 0 |
| 68 | 20250306 | 181200 | 5491071080 | 5590 | 5590 | 5590 | 5590 | 0 |
| 69 | 20250306 | 181100 | 5491071080 | 5590 | 5590 | 5590 | 5590 | 0 |
| 70 | 20250306 | 181000 | 5491071080 | 5590 | 5590 | 5590 | 5590 | 0 |
| 71 | 20250306 | 180900 | 5491071080 | 5590 | 5590 | 5590 | 5590 | 0 |
| 72 | 20250306 | 180800 | 5491071080 | 5590 | 5590 | 5590 | 5590 | 0 |
| 73 | 20250306 | 180700 | 5491071080 | 5590 | 5590 | 5590 | 5590 | 0 |
| 74 | 20250306 | 180600 | 5491071080 | 5590 | 5590 | 5590 | 5590 | 0 |
| 75 | 20250306 | 180500 | 5491071080 | 5590 | 5590 | 5590 | 5590 | 0 |
| 76 | 20250306 | 180400 | 5491071080 | 5590 | 5590 | 5590 | 5590 | 0 |
| 77 | 20250306 | 180300 | 5491071080 | 5590 | 5590 | 5590 | 5590 | 0 |
| 78 | 20250306 | 180200 | 5491071080 | 5590 | 5590 | 5590 | 5590 | 0 |
| 79 | 20250306 | 180100 | 5491071080 | 5590 | 5590 | 5590 | 5590 | 0 |
| 80 | 20250306 | 180000 | 5491071080 | 5590 | 5590 | 5590 | 5590 | 0 |
| 81 | 20250306 | 175900 | 5491071080 | 5590 | 5590 | 5590 | 5590 | 0 |
| 82 | 20250306 | 175800 | 5491071080 | 5590 | 5590 | 5590 | 5590 | 0 |
| 83 | 20250306 | 175700 | 5491071080 | 5590 | 5590 | 5590 | 5590 | 0 |
| 84 | 20250306 | 175600 | 5491071080 | 5590 | 5590 | 5590 | 5590 | 0 |
| 85 | 20250306 | 175500 | 5491071080 | 5590 | 5590 | 5590 | 5590 | 0 |
| 86 | 20250306 | 175400 | 5491071080 | 5590 | 5590 | 5590 | 5590 | 0 |
| 87 | 20250306 | 175300 | 5491071080 | 5590 | 5590 | 5590 | 5590 | 0 |
| 88 | 20250306 | 175200 | 5491071080 | 5590 | 5590 | 5590 | 5590 | 0 |
| 89 | 20250306 | 175100 | 5491071080 | 5590 | 5590 | 5590 | 5590 | 0 |
| 90 | 20250306 | 175000 | 5491071080 | 5590 | 5590 | 5590 | 5590 | 0 |
| 91 | 20250306 | 174900 | 5491071080 | 5590 | 5590 | 5590 | 5590 | 0 |
| 92 | 20250306 | 174800 | 5491071080 | 5590 | 5590 | 5590 | 5590 | 10486 |
| 93 | 20250306 | 174700 | 5491071080 | 5590 | 5590 | 5590 | 5590 | 0 |
| 94 | 20250306 | 174600 | 5491071080 | 5590 | 5590 | 5590 | 5590 | 0 |
| 95 | 20250306 | 174500 | 5491071080 | 5590 | 5590 | 5590 | 5590 | 0 |
| 96 | 20250306 | 174400 | 5491071080 | 5590 | 5590 | 5590 | 5590 | 0 |
| 97 | 20250306 | 174300 | 5491071080 | 5590 | 5590 | 5590 | 5590 | 0 |
| 98 | 20250306 | 174200 | 5491071080 | 5590 | 5590 | 5590 | 5590 | 0 |
| 99 | 20250306 | 174100 | 5491071080 | 5590 | 5590 | 5590 | 5590 | 0 |
| 100 | 20250306 | 174000 | 5491071080 | 5590 | 5590 | 5590 | 5590 | 0 |
| 101 | 20250306 | 173900 | 5491071080 | 5590 | 5590 | 5590 | 5590 | 0 |
| 102 | 20250306 | 173800 | 5491071080 | 5590 | 5590 | 5590 | 5590 | 0 |
| 103 | 20250306 | 173700 | 5491071080 | 5590 | 5590 | 5590 | 5590 | 0 |
| 104 | 20250306 | 173600 | 5491071080 | 5590 | 5590 | 5590 | 5590 | 0 |
| 105 | 20250306 | 173500 | 5491071080 | 5590 | 5590 | 5590 | 5590 | 0 |
| 106 | 20250306 | 173400 | 5491071080 | 5590 | 5590 | 5590 | 5590 | 0 |
| 107 | 20250306 | 173300 | 5491071080 | 5590 | 5590 | 5590 | 5590 | 0 |
| 108 | 20250306 | 173200 | 5491071080 | 5590 | 5590 | 5590 | 5590 | 0 |
| 109 | 20250306 | 173100 | 5491071080 | 5590 | 5590 | 5590 | 5590 | 0 |
| 110 | 20250306 | 173000 | 5491071080 | 5590 | 5590 | 5590 | 5590 | 0 |
| 111 | 20250306 | 172900 | 5491071080 | 5590 | 5590 | 5590 | 5590 | 0 |
| 112 | 20250306 | 172800 | 5491071080 | 5590 | 5590 | 5590 | 5590 | 0 |
| 113 | 20250306 | 172700 | 5491071080 | 5590 | 5590 | 5590 | 5590 | 0 |
| 114 | 20250306 | 172600 | 5491071080 | 5590 | 5590 | 5590 | 5590 | 0 |
| 115 | 20250306 | 172500 | 5491071080 | 5590 | 5590 | 5590 | 5590 | 0 |
| 116 | 20250306 | 172400 | 5491071080 | 5590 | 5590 | 5590 | 5590 | 0 |
| 117 | 20250306 | 172300 | 5491071080 | 5590 | 5590 | 5590 | 5590 | 0 |
| 118 | 20250306 | 172200 | 5491071080 | 5590 | 5590 | 5590 | 5590 | 0 |
| 119 | 20250306 | 172100 | 5491071080 | 5590 | 5590 | 5590 | 5590 | 0 |
| 120 | 20250306 | 172000 | 5491071080 | 5590 | 5590 | 5590 | 5590 | 0 |
| 121 | 20250306 | 171900 | 5491071080 | 5590 | 5590 | 5590 | 5590 | 0 |
| 122 | 20250306 | 171800 | 5491071080 | 5590 | 5590 | 5590 | 5590 | 10486 |
| 123 | 20250306 | 171700 | 5491071080 | 5590 | 5590 | 5590 | 5590 | 0 |
| 124 | 20250306 | 171600 | 5491071080 | 5590 | 5590 | 5590 | 5590 | 0 |
| 125 | 20250306 | 171500 | 5491071080 | 5590 | 5590 | 5590 | 5590 | 0 |
| 126 | 20250306 | 171400 | 5491071080 | 5590 | 5590 | 5590 | 5590 | 0 |
| 127 | 20250306 | 171300 | 5491071080 | 5590 | 5590 | 5590 | 5590 | 0 |
| 128 | 20250306 | 171200 | 5491071080 | 5590 | 5590 | 5590 | 5590 | 0 |
| 129 | 20250306 | 171100 | 5491071080 | 5590 | 5590 | 5590 | 5590 | 0 |
| 130 | 20250306 | 171000 | 5491071080 | 5590 | 5590 | 5590 | 5590 | 0 |
| 131 | 20250306 | 170900 | 5491071080 | 5590 | 5590 | 5590 | 5590 | 0 |
| 132 | 20250306 | 170800 | 5491071080 | 5590 | 5590 | 5590 | 5590 | 0 |
| 133 | 20250306 | 170700 | 5491071080 | 5590 | 5590 | 5590 | 5590 | 0 |
| 134 | 20250306 | 170600 | 5491071080 | 5590 | 5590 | 5590 | 5590 | 0 |
| 135 | 20250306 | 170500 | 5491071080 | 5590 | 5590 | 5590 | 5590 | 0 |
| 136 | 20250306 | 170400 | 5491071080 | 5590 | 5590 | 5590 | 5590 | 0 |
| 137 | 20250306 | 170300 | 5491071080 | 5590 | 5590 | 5590 | 5590 | 0 |
| 138 | 20250306 | 170200 | 5491071080 | 5590 | 5590 | 5590 | 5590 | 0 |
| 139 | 20250306 | 170100 | 5491071080 | 5590 | 5590 | 5590 | 5590 | 0 |
| 140 | 20250306 | 170000 | 5491071080 | 5590 | 5590 | 5590 | 5590 | 0 |
| 141 | 20250306 | 165900 | 5491071080 | 5590 | 5590 | 5590 | 5590 | 0 |
| 142 | 20250306 | 165800 | 5491071080 | 5590 | 5590 | 5590 | 5590 | 0 |
| 143 | 20250306 | 165700 | 5491071080 | 5590 | 5590 | 5590 | 5590 | 0 |
| 144 | 20250306 | 165600 | 5491071080 | 5590 | 5590 | 5590 | 5590 | 0 |
| 145 | 20250306 | 165500 | 5491071080 | 5590 | 5590 | 5590 | 5590 | 0 |
| 146 | 20250306 | 165400 | 5491071080 | 5590 | 5590 | 5590 | 5590 | 0 |
| 147 | 20250306 | 165300 | 5491071080 | 5590 | 5590 | 5590 | 5590 | 0 |
| 148 | 20250306 | 165200 | 5491071080 | 5590 | 5590 | 5590 | 5590 | 0 |
| 149 | 20250306 | 165100 | 5491071080 | 5590 | 5590 | 5590 | 5590 | 0 |
| 150 | 20250306 | 165000 | 5491071080 | 5590 | 5590 | 5590 | 5590 | 0 |
| 151 | 20250306 | 164900 | 5491071080 | 5590 | 5590 | 5590 | 5590 | 0 |
| 152 | 20250306 | 164800 | 5491071080 | 5590 | 5590 | 5590 | 5590 | 10486 |
| 153 | 20250306 | 164700 | 5491071080 | 5590 | 5590 | 5590 | 5590 | 0 |
| 154 | 20250306 | 164600 | 5491071080 | 5590 | 5590 | 5590 | 5590 | 0 |
| 155 | 20250306 | 164500 | 5491071080 | 5590 | 5590 | 5590 | 5590 | 0 |
| 156 | 20250306 | 164400 | 5491071080 | 5590 | 5590 | 5590 | 5590 | 0 |
| 157 | 20250306 | 164300 | 5491071080 | 5590 | 5590 | 5590 | 5590 | 0 |
| 158 | 20250306 | 164200 | 5491071080 | 5590 | 5590 | 5590 | 5590 | 0 |
| 159 | 20250306 | 164100 | 5491071080 | 5590 | 5590 | 5590 | 5590 | 0 |
| 160 | 20250306 | 164000 | 5491071080 | 5590 | 5590 | 5590 | 5590 | 0 |
| 161 | 20250306 | 163900 | 5491071080 | 5590 | 5590 | 5590 | 5590 | 0 |
| 162 | 20250306 | 163800 | 5491071080 | 5590 | 5590 | 5590 | 5590 | 0 |
| 163 | 20250306 | 163700 | 5491071080 | 5590 | 5590 | 5590 | 5590 | 0 |
| 164 | 20250306 | 163600 | 5491071080 | 5590 | 5590 | 5590 | 5590 | 0 |
| 165 | 20250306 | 163500 | 5491071080 | 5590 | 5590 | 5590 | 5590 | 0 |
| 166 | 20250306 | 163400 | 5491071080 | 5590 | 5590 | 5590 | 5590 | 0 |
| 167 | 20250306 | 163300 | 5491071080 | 5590 | 5590 | 5590 | 5590 | 0 |
| 168 | 20250306 | 163200 | 5491071080 | 5590 | 5590 | 5590 | 5590 | 0 |
| 169 | 20250306 | 163100 | 5491071080 | 5590 | 5590 | 5590 | 5590 | 0 |
| 170 | 20250306 | 163000 | 5491071080 | 5590 | 5590 | 5590 | 5590 | 0 |
| 171 | 20250306 | 162900 | 5491071080 | 5590 | 5590 | 5590 | 5590 | 0 |
| 172 | 20250306 | 162800 | 5491071080 | 5590 | 5590 | 5590 | 5590 | 0 |
| 173 | 20250306 | 162700 | 5491071080 | 5590 | 5590 | 5590 | 5590 | 0 |
| 174 | 20250306 | 162600 | 5491071080 | 5590 | 5590 | 5590 | 5590 | 0 |
| 175 | 20250306 | 162500 | 5491071080 | 5590 | 5590 | 5590 | 5590 | 0 |
| 176 | 20250306 | 162400 | 5491071080 | 5590 | 5590 | 5590 | 5590 | 0 |
| 177 | 20250306 | 162300 | 5491071080 | 5590 | 5590 | 5590 | 5590 | 0 |
| 178 | 20250306 | 162200 | 5491071080 | 5590 | 5590 | 5590 | 5590 | 0 |
| 179 | 20250306 | 162100 | 5491071080 | 5590 | 5590 | 5590 | 5590 | 0 |
| 180 | 20250306 | 162000 | 5491071080 | 5590 | 5590 | 5590 | 5590 | 0 |
| 181 | 20250306 | 161900 | 5491071080 | 5590 | 5590 | 5590 | 5590 | 0 |
| 182 | 20250306 | 161800 | 5491071080 | 5590 | 5590 | 5590 | 5590 | 10486 |
| 183 | 20250306 | 161700 | 5491071080 | 5590 | 5590 | 5590 | 5590 | 0 |
| 184 | 20250306 | 161600 | 5491071080 | 5590 | 5590 | 5590 | 5590 | 0 |
| 185 | 20250306 | 161500 | 5491071080 | 5590 | 5590 | 5590 | 5590 | 0 |
| 186 | 20250306 | 161400 | 5491071080 | 5590 | 5590 | 5590 | 5590 | 0 |
| 187 | 20250306 | 161300 | 5491071080 | 5590 | 5590 | 5590 | 5590 | 0 |
| 188 | 20250306 | 161200 | 5491071080 | 5590 | 5590 | 5590 | 5590 | 0 |
| 189 | 20250306 | 161100 | 5491071080 | 5590 | 5590 | 5590 | 5590 | 0 |
| 190 | 20250306 | 161000 | 5491071080 | 5590 | 5590 | 5590 | 5590 | 0 |
| 191 | 20250306 | 160900 | 5491071080 | 5590 | 5590 | 5590 | 5590 | 0 |
| 192 | 20250306 | 160800 | 5491071080 | 5590 | 5590 | 5590 | 5590 | 0 |
| 193 | 20250306 | 160700 | 5491071080 | 5590 | 5590 | 5590 | 5590 | 0 |
| 194 | 20250306 | 160600 | 5491071080 | 5590 | 5590 | 5590 | 5590 | 0 |
| 195 | 20250306 | 160500 | 5491071080 | 5590 | 5590 | 5590 | 5590 | 0 |
| 196 | 20250306 | 160400 | 5491071080 | 5590 | 5590 | 5590 | 5590 | 0 |
| 197 | 20250306 | 160300 | 5491071080 | 5590 | 5590 | 5590 | 5590 | 0 |
| 198 | 20250306 | 160200 | 5491071080 | 5590 | 5590 | 5590 | 5590 | 0 |
| 199 | 20250306 | 160100 | 5491071080 | 5590 | 5590 | 5590 | 5590 | 0 |
| 200 | 20250306 | 160000 | 5491071080 | 5590 | 5590 | 5590 | 5590 | 0 |
| 201 | 20250306 | 155900 | 5491071080 | 5590 | 5590 | 5590 | 5590 | 0 |
| 202 | 20250306 | 155800 | 5491071080 | 5590 | 5590 | 5590 | 5590 | 0 |
| 203 | 20250306 | 155700 | 5491071080 | 5590 | 5590 | 5590 | 5590 | 0 |
| 204 | 20250306 | 155600 | 5491071080 | 5590 | 5590 | 5590 | 5590 | 0 |
| 205 | 20250306 | 155500 | 5491071080 | 5590 | 5590 | 5590 | 5590 | 0 |
| 206 | 20250306 | 155400 | 5491071080 | 5590 | 5590 | 5590 | 5590 | 0 |
| 207 | 20250306 | 155300 | 5491071080 | 5590 | 5590 | 5590 | 5590 | 0 |
| 208 | 20250306 | 155200 | 5491071080 | 5590 | 5590 | 5590 | 5590 | 0 |
| 209 | 20250306 | 155100 | 5491071080 | 5590 | 5590 | 5590 | 5590 | 0 |
| 210 | 20250306 | 155000 | 5491071080 | 5590 | 5590 | 5590 | 5590 | 0 |
| 211 | 20250306 | 154900 | 5491071080 | 5590 | 5590 | 5590 | 5590 | 0 |
| 212 | 20250306 | 154800 | 5491071080 | 5590 | 5590 | 5590 | 5590 | 10486 |
| 213 | 20250306 | 154700 | 5491071080 | 5590 | 5590 | 5590 | 5590 | 0 |
| 214 | 20250306 | 154600 | 5491071080 | 5590 | 5590 | 5590 | 5590 | 0 |
| 215 | 20250306 | 154500 | 5491071080 | 5590 | 5590 | 5590 | 5590 | 0 |
| 216 | 20250306 | 154400 | 5491071080 | 5590 | 5590 | 5590 | 5590 | 0 |
| 217 | 20250306 | 154300 | 5491071080 | 5590 | 5590 | 5590 | 5590 | 0 |
| 218 | 20250306 | 154200 | 5491071080 | 5590 | 5590 | 5590 | 5590 | 0 |
| 219 | 20250306 | 154100 | 5491071080 | 5590 | 5590 | 5590 | 5590 | 0 |
| 220 | 20250306 | 154000 | 5491071080 | 5590 | 5590 | 5590 | 5590 | 0 |
| 221 | 20250306 | 153900 | 5491071080 | 5590 | 5590 | 5590 | 5590 | 0 |
| 222 | 20250306 | 153800 | 5491071080 | 5590 | 5590 | 5590 | 5590 | 0 |
| 223 | 20250306 | 153700 | 5491071080 | 5590 | 5590 | 5590 | 5590 | 0 |
| 224 | 20250306 | 153600 | 5491071080 | 5590 | 5590 | 5590 | 5590 | 0 |
| 225 | 20250306 | 153500 | 5491071080 | 5590 | 5590 | 5590 | 5590 | 0 |
| 226 | 20250306 | 153400 | 5491071080 | 5590 | 5590 | 5590 | 5590 | 0 |
| 227 | 20250306 | 153300 | 5491071080 | 5590 | 5590 | 5590 | 5590 | 0 |
| 228 | 20250306 | 153200 | 5491071080 | 5590 | 5590 | 5590 | 5590 | 0 |
| 229 | 20250306 | 153100 | 5491071080 | 5590 | 5590 | 5590 | 5590 | 0 |
| 230 | 20250306 | 153000 | 5491071080 | 5590 | 5590 | 5590 | 5590 | 10486 |
| 231 | 20250306 | 152900 | 5432454340 | 5570 | 5570 | 5570 | 5570 | 0 |
| 232 | 20250306 | 152800 | 5432454340 | 5570 | 5570 | 5570 | 5570 | 0 |
| 233 | 20250306 | 152700 | 5432454340 | 5570 | 5570 | 5570 | 5570 | 0 |
| 234 | 20250306 | 152600 | 5432454340 | 5570 | 5570 | 5570 | 5570 | 0 |
| 235 | 20250306 | 152500 | 5432454340 | 5570 | 5570 | 5570 | 5570 | 0 |
| 236 | 20250306 | 152400 | 5432454340 | 5570 | 5570 | 5570 | 5570 | 0 |
| 237 | 20250306 | 152300 | 5432454340 | 5570 | 5570 | 5570 | 5570 | 0 |
| 238 | 20250306 | 152200 | 5432454340 | 5570 | 5570 | 5570 | 5570 | 0 |
| 239 | 20250306 | 152100 | 5432454340 | 5570 | 5570 | 5570 | 5570 | 0 |
| 240 | 20250306 | 152000 | 5432454340 | 5570 | 5570 | 5570 | 5570 | 0 |
| 241 | 20250306 | 151900 | 5432454340 | 5570 | 5570 | 5570 | 5560 | 2305 |
| 242 | 20250306 | 151800 | 5419618610 | 5570 | 5570 | 5570 | 5560 | 144 |
| 243 | 20250306 | 151700 | 5418816810 | 5570 | 5560 | 5570 | 5550 | 1328 |
| 244 | 20250306 | 151600 | 5411441090 | 5560 | 5550 | 5560 | 5550 | 405 |
| 245 | 20250306 | 151500 | 5409193290 | 5550 | 5570 | 5570 | 5550 | 1820 |
| 246 | 20250306 | 151400 | 5399088530 | 5570 | 5570 | 5570 | 5560 | 553 |
| 247 | 20250306 | 151300 | 5396013280 | 5570 | 5570 | 5570 | 5570 | 0 |
| 248 | 20250306 | 151200 | 5396013280 | 5570 | 5560 | 5570 | 5550 | 723 |
| 249 | 20250306 | 151100 | 5391993690 | 5560 | 5560 | 5560 | 5550 | 1670 |
| 250 | 20250306 | 151000 | 5382709090 | 5570 | 5550 | 5570 | 5550 | 487 |
| 251 | 20250306 | 150900 | 5380003730 | 5560 | 5555 | 5560 | 5550 | 704 |
| 252 | 20250306 | 150800 | 5376090425 | 5555 | 5550 | 5555 | 5550 | 513 |
| 253 | 20250306 | 150700 | 5373243210 | 5555 | 5560 | 5560 | 5550 | 1704 |
| 254 | 20250306 | 150600 | 5363784980 | 5560 | 5560 | 5560 | 5550 | 334 |
| 255 | 20250306 | 150500 | 5361931170 | 5560 | 5550 | 5560 | 5550 | 17 |
| 256 | 20250306 | 150400 | 5361836810 | 5550 | 5550 | 5550 | 5540 | 122 |
| 257 | 20250306 | 150300 | 5361159720 | 5550 | 5550 | 5550 | 5550 | 79 |
| 258 | 20250306 | 150200 | 5360721270 | 5550 | 5550 | 5550 | 5550 | 0 |
| 259 | 20250306 | 150100 | 5360721270 | 5550 | 5550 | 5550 | 5550 | 446 |
| 260 | 20250306 | 150000 | 5358245970 | 5550 | 5540 | 5550 | 5540 | 937 |
| 261 | 20250306 | 145900 | 5353048640 | 5540 | 5560 | 5560 | 5540 | 560 |
| 262 | 20250306 | 145800 | 5349945540 | 5560 | 5560 | 5560 | 5560 | 2 |
| 263 | 20250306 | 145700 | 5349934420 | 5540 | 5560 | 5560 | 5540 | 183 |
| 264 | 20250306 | 145600 | 5348918770 | 5550 | 5550 | 5560 | 5550 | 2303 |
| 265 | 20250306 | 145500 | 5336125170 | 5540 | 5540 | 5540 | 5530 | 1735 |
| 266 | 20250306 | 145400 | 5326520325 | 5540 | 5560 | 5560 | 5530 | 291 |
| 267 | 20250306 | 145300 | 5324911025 | 5520 | 5540 | 5560 | 5520 | 1220 |
| 268 | 20250306 | 145200 | 5318161935 | 5540 | 5550 | 5560 | 5540 | 592 |
| 269 | 20250306 | 145100 | 5314878575 | 5550 | 5550 | 5550 | 5550 | 703 |
| 270 | 20250306 | 145000 | 5310976925 | 5550 | 5540 | 5550 | 5540 | 1638 |
| 271 | 20250306 | 144900 | 5301900445 | 5540 | 5540 | 5540 | 5540 | 240 |
| 272 | 20250306 | 144800 | 5300570845 | 5550 | 5550 | 5550 | 5550 | 0 |
| 273 | 20250306 | 144700 | 5300570845 | 5550 | 5540 | 5550 | 5540 | 51 |
| 274 | 20250306 | 144600 | 5300288295 | 5550 | 5550 | 5550 | 5550 | 0 |
| 275 | 20250306 | 144500 | 5300288295 | 5550 | 5540 | 5550 | 5540 | 2782 |
| 276 | 20250306 | 144400 | 5284876005 | 5530 | 5530 | 5530 | 5530 | 2 |
| 277 | 20250306 | 144300 | 5284864945 | 5530 | 5530 | 5530 | 5530 | 51 |
| 278 | 20250306 | 144200 | 5284582915 | 5530 | 5530 | 5530 | 5530 | 132 |
| 279 | 20250306 | 144100 | 5283852955 | 5530 | 5530 | 5530 | 5530 | 800 |
| 280 | 20250306 | 144000 | 5279428955 | 5520 | 5520 | 5520 | 5520 | 10 |
| 281 | 20250306 | 143900 | 5279373755 | 5520 | 5530 | 5530 | 5520 | 19 |
| 282 | 20250306 | 143800 | 5279268715 | 5530 | 5520 | 5530 | 5520 | 505 |
| 283 | 20250306 | 143700 | 5276479225 | 5520 | 5520 | 5520 | 5520 | 326 |
| 284 | 20250306 | 143600 | 5274679705 | 5520 | 5520 | 5520 | 5520 | 335 |
| 285 | 20250306 | 143500 | 5272830505 | 5520 | 5530 | 5540 | 5520 | 2487 |
| 286 | 20250306 | 143400 | 5259079855 | 5530 | 5530 | 5530 | 5530 | 0 |
| 287 | 20250306 | 143300 | 5259079855 | 5530 | 5540 | 5540 | 5530 | 436 |
| 288 | 20250306 | 143200 | 5256665275 | 5540 | 5540 | 5540 | 5540 | 631 |
| 289 | 20250306 | 143100 | 5253169535 | 5540 | 5540 | 5540 | 5535 | 520 |
| 290 | 20250306 | 143000 | 5250289735 | 5540 | 5540 | 5550 | 5530 | 70 |
| 291 | 20250306 | 142900 | 5249902325 | 5560 | 5540 | 5560 | 5540 | 1015 |
| 292 | 20250306 | 142800 | 5244278925 | 5540 | 5540 | 5540 | 5540 | 254 |
| 293 | 20250306 | 142700 | 5242871765 | 5540 | 5550 | 5560 | 5540 | 1191 |
| 294 | 20250306 | 142600 | 5236261735 | 5550 | 5550 | 5550 | 5550 | 120 |
| 295 | 20250306 | 142500 | 5235595735 | 5560 | 5570 | 5570 | 5560 | 57 |
| 296 | 20250306 | 142400 | 5235278735 | 5560 | 5570 | 5570 | 5560 | 453 |
| 297 | 20250306 | 142300 | 5232760045 | 5560 | 5560 | 5560 | 5560 | 100 |
| 298 | 20250306 | 142200 | 5232204045 | 5560 | 5560 | 5560 | 5560 | 7 |
| 299 | 20250306 | 142100 | 5232165125 | 5550 | 5550 | 5550 | 5550 | 231 |
| 300 | 20250306 | 142000 | 5230883075 | 5560 | 5540 | 5560 | 5540 | 89 |
| 301 | 20250306 | 141900 | 5230389205 | 5540 | 5550 | 5560 | 5540 | 11 |
| 302 | 20250306 | 141800 | 5230328225 | 5560 | 5560 | 5570 | 5530 | 553 |
| 303 | 20250306 | 141700 | 5227270035 | 5570 | 5540 | 5570 | 5530 | 634 |
| 304 | 20250306 | 141600 | 5223751965 | 5550 | 5550 | 5550 | 5520 | 1366 |
| 305 | 20250306 | 141500 | 5216189525 | 5550 | 5550 | 5550 | 5550 | 2 |
| 306 | 20250306 | 141400 | 5216178425 | 5540 | 5550 | 5550 | 5540 | 55 |
| 307 | 20250306 | 141300 | 5215873715 | 5540 | 5530 | 5540 | 5530 | 4779 |
| 308 | 20250306 | 141200 | 5189442055 | 5530 | 5540 | 5540 | 5530 | 1519 |
| 309 | 20250306 | 141100 | 5181041875 | 5540 | 5540 | 5540 | 5530 | 1285 |
| 310 | 20250306 | 141000 | 5173924075 | 5540 | 5560 | 5560 | 5540 | 7543 |
| 311 | 20250306 | 140900 | 5132077755 | 5550 | 5550 | 5550 | 5550 | 0 |
| 312 | 20250306 | 140800 | 5132077755 | 5550 | 5550 | 5550 | 5550 | 86 |
| 313 | 20250306 | 140700 | 5131600455 | 5550 | 5550 | 5550 | 5550 | 29 |
| 314 | 20250306 | 140600 | 5131439505 | 5580 | 5560 | 5580 | 5550 | 484 |
| 315 | 20250306 | 140500 | 5128750975 | 5560 | 5560 | 5560 | 5560 | 67 |
| 316 | 20250306 | 140400 | 5128378455 | 5570 | 5580 | 5580 | 5570 | 298 |
| 317 | 20250306 | 140300 | 5126718095 | 5580 | 5580 | 5580 | 5580 | 10 |
| 318 | 20250306 | 140200 | 5126662295 | 5570 | 5570 | 5570 | 5570 | 225 |
| 319 | 20250306 | 140100 | 5125409045 | 5570 | 5580 | 5580 | 5570 | 715 |
| 320 | 20250306 | 140000 | 5121420845 | 5590 | 5590 | 5590 | 5590 | 17 |
| 321 | 20250306 | 135900 | 5121325815 | 5590 | 5590 | 5590 | 5590 | 24 |
| 322 | 20250306 | 135800 | 5121191655 | 5590 | 5580 | 5590 | 5580 | 25 |
| 323 | 20250306 | 135700 | 5121051955 | 5590 | 5590 | 5590 | 5590 | 24 |
| 324 | 20250306 | 135600 | 5120917795 | 5590 | 5590 | 5590 | 5590 | 0 |
| 325 | 20250306 | 135500 | 5120917795 | 5590 | 5580 | 5590 | 5570 | 273 |
| 326 | 20250306 | 135400 | 5119392985 | 5560 | 5560 | 5560 | 5560 | 0 |
| 327 | 20250306 | 135300 | 5119392985 | 5560 | 5560 | 5560 | 5560 | 7 |
| 328 | 20250306 | 135200 | 5119354065 | 5580 | 5560 | 5580 | 5560 | 385 |
| 329 | 20250306 | 135100 | 5117213365 | 5560 | 5560 | 5560 | 5560 | 462 |
| 330 | 20250306 | 135000 | 5114644645 | 5560 | 5570 | 5580 | 5555 | 2852 |
| 331 | 20250306 | 134900 | 5098787085 | 5560 | 5560 | 5560 | 5560 | 0 |
| 332 | 20250306 | 134800 | 5098787085 | 5560 | 5560 | 5560 | 5560 | 0 |
| 333 | 20250306 | 134700 | 5098787085 | 5560 | 5570 | 5580 | 5560 | 586 |
| 334 | 20250306 | 134600 | 5095527925 | 5580 | 5580 | 5580 | 5580 | 0 |
| 335 | 20250306 | 134500 | 5095527925 | 5580 | 5570 | 5580 | 5570 | 15 |
| 336 | 20250306 | 134400 | 5095444365 | 5570 | 5570 | 5570 | 5570 | 380 |
| 337 | 20250306 | 134300 | 5093327765 | 5570 | 5560 | 5570 | 5560 | 230 |
| 338 | 20250306 | 134200 | 5092048465 | 5570 | 5570 | 5570 | 5560 | 24 |
| 339 | 20250306 | 134100 | 5091914885 | 5580 | 5580 | 5580 | 5580 | 100 |
| 340 | 20250306 | 134000 | 5091356885 | 5580 | 5580 | 5580 | 5580 | 100 |
| 341 | 20250306 | 133900 | 5090798885 | 5570 | 5570 | 5570 | 5570 | 56 |
| 342 | 20250306 | 133800 | 5090486965 | 5570 | 5570 | 5570 | 5570 | 72 |
| 343 | 20250306 | 133700 | 5090085925 | 5560 | 5560 | 5570 | 5540 | 2682 |
| 344 | 20250306 | 133600 | 5075190745 | 5560 | 5560 | 5560 | 5560 | 0 |
| 345 | 20250306 | 133500 | 5075190745 | 5560 | 5560 | 5560 | 5560 | 1171 |
| 346 | 20250306 | 133400 | 5068679985 | 5560 | 5580 | 5580 | 5560 | 463 |
| 347 | 20250306 | 133300 | 5066105685 | 5560 | 5570 | 5570 | 5560 | 1564 |
| 348 | 20250306 | 133200 | 5057399585 | 5570 | 5570 | 5570 | 5570 | 210 |
| 349 | 20250306 | 133100 | 5056229885 | 5580 | 5580 | 5580 | 5580 | 8 |
| 350 | 20250306 | 133000 | 5056185245 | 5590 | 5570 | 5590 | 5570 | 1464 |
| 351 | 20250306 | 132900 | 5048002485 | 5570 | 5580 | 5580 | 5570 | 1867 |
| 352 | 20250306 | 132800 | 5037599175 | 5590 | 5590 | 5590 | 5590 | 4 |
| 353 | 20250306 | 132700 | 5037576815 | 5590 | 5590 | 5590 | 5590 | 1 |
| 354 | 20250306 | 132600 | 5037571225 | 5570 | 5570 | 5570 | 5570 | 0 |
| 355 | 20250306 | 132500 | 5037571225 | 5570 | 5570 | 5570 | 5570 | 508 |
| 356 | 20250306 | 132400 | 5034741665 | 5570 | 5580 | 5580 | 5570 | 351 |
| 357 | 20250306 | 132300 | 5032785815 | 5580 | 5580 | 5580 | 5580 | 487 |
| 358 | 20250306 | 132200 | 5030068355 | 5580 | 5590 | 5590 | 5580 | 805 |
| 359 | 20250306 | 132100 | 5025576405 | 5580 | 5590 | 5590 | 5580 | 370 |
| 360 | 20250306 | 132000 | 5023510265 | 5590 | 5590 | 5600 | 5590 | 150 |
| 361 | 20250306 | 131900 | 5022671735 | 5600 | 5590 | 5600 | 5590 | 5 |
| 362 | 20250306 | 131800 | 5022643775 | 5590 | 5600 | 5600 | 5590 | 48 |
| 363 | 20250306 | 131700 | 5022375235 | 5600 | 5590 | 5600 | 5580 | 1047 |
| 364 | 20250306 | 131600 | 5016530325 | 5590 | 5580 | 5590 | 5580 | 14 |
| 365 | 20250306 | 131500 | 5016452175 | 5580 | 5580 | 5580 | 5580 | 0 |
| 366 | 20250306 | 131400 | 5016452175 | 5580 | 5580 | 5580 | 5580 | 309 |
| 367 | 20250306 | 131300 | 5014727955 | 5590 | 5590 | 5600 | 5590 | 683 |
| 368 | 20250306 | 131200 | 5010905205 | 5600 | 5590 | 5600 | 5590 | 213 |
| 369 | 20250306 | 131100 | 5009714365 | 5590 | 5590 | 5590 | 5590 | 10 |
| 370 | 20250306 | 131000 | 5009658465 | 5580 | 5580 | 5580 | 5580 | 204 |
| 371 | 20250306 | 130900 | 5008520145 | 5590 | 5580 | 5590 | 5580 | 31 |
| 372 | 20250306 | 130800 | 5008347155 | 5590 | 5580 | 5590 | 5580 | 90 |
| 373 | 20250306 | 130700 | 5007844455 | 5580 | 5580 | 5580 | 5580 | 260 |
| 374 | 20250306 | 130600 | 5006393655 | 5580 | 5580 | 5580 | 5580 | 0 |
| 375 | 20250306 | 130500 | 5006393655 | 5580 | 5580 | 5580 | 5580 | 183 |
| 376 | 20250306 | 130400 | 5005372515 | 5570 | 5570 | 5570 | 5570 | 501 |
| 377 | 20250306 | 130300 | 5002581945 | 5570 | 5580 | 5580 | 5570 | 7 |
| 378 | 20250306 | 130200 | 5002542935 | 5580 | 5580 | 5580 | 5580 | 2 |
| 379 | 20250306 | 130100 | 5002531775 | 5570 | 5570 | 5570 | 5570 | 67 |
| 380 | 20250306 | 130000 | 5002158585 | 5570 | 5570 | 5570 | 5570 | 11 |
| 381 | 20250306 | 125900 | 5002097315 | 5570 | 5570 | 5570 | 5570 | 73 |
| 382 | 20250306 | 125800 | 5001690705 | 5590 | 5590 | 5590 | 5590 | 40 |
| 383 | 20250306 | 125700 | 5001467105 | 5590 | 5590 | 5590 | 5590 | 10 |
| 384 | 20250306 | 125600 | 5001411205 | 5590 | 5590 | 5590 | 5590 | 0 |
| 385 | 20250306 | 125500 | 5001411205 | 5590 | 5580 | 5590 | 5580 | 97 |
| 386 | 20250306 | 125400 | 5000869045 | 5560 | 5570 | 5570 | 5560 | 1736 |
| 387 | 20250306 | 125300 | 4991216565 | 5570 | 5570 | 5570 | 5570 | 280 |
| 388 | 20250306 | 125200 | 4989656965 | 5570 | 5580 | 5580 | 5570 | 434 |
| 389 | 20250306 | 125100 | 4987239565 | 5570 | 5580 | 5580 | 5570 | 404 |
| 390 | 20250306 | 125000 | 4984989235 | 5570 | 5570 | 5570 | 5570 | 11 |
| 391 | 20250306 | 124900 | 4984927965 | 5570 | 5600 | 5600 | 5570 | 32 |
| 392 | 20250306 | 124800 | 4984749625 | 5590 | 5600 | 5600 | 5590 | 179 |
| 393 | 20250306 | 124700 | 4983749005 | 5580 | 5590 | 5590 | 5580 | 2030 |
| 394 | 20250306 | 124600 | 4972409465 | 5590 | 5590 | 5590 | 5590 | 75 |
| 395 | 20250306 | 124500 | 4971990215 | 5600 | 5610 | 5610 | 5600 | 203 |
| 396 | 20250306 | 124400 | 4970853385 | 5600 | 5600 | 5600 | 5600 | 313 |
| 397 | 20250306 | 124300 | 4969100585 | 5600 | 5600 | 5600 | 5600 | 17 |
| 398 | 20250306 | 124200 | 4969005385 | 5610 | 5600 | 5610 | 5590 | 726 |
| 399 | 20250306 | 124100 | 4964941045 | 5605 | 5605 | 5605 | 5605 | 0 |
| 400 | 20250306 | 124000 | 4964941045 | 5605 | 5605 | 5605 | 5605 | 1 |
| 401 | 20250306 | 123900 | 4964935440 | 5600 | 5605 | 5610 | 5600 | 28 |
| 402 | 20250306 | 123800 | 4964778615 | 5610 | 5600 | 5610 | 5600 | 756 |
| 403 | 20250306 | 123700 | 4960544960 | 5600 | 5600 | 5600 | 5600 | 1 |
| 404 | 20250306 | 123600 | 4960539360 | 5600 | 5600 | 5600 | 5600 | 51 |
| 405 | 20250306 | 123500 | 4960253760 | 5600 | 5600 | 5600 | 5600 | 13 |
| 406 | 20250306 | 123400 | 4960180960 | 5600 | 5600 | 5600 | 5600 | 138 |
| 407 | 20250306 | 123300 | 4959408160 | 5600 | 5600 | 5600 | 5600 | 191 |
| 408 | 20250306 | 123200 | 4958338560 | 5600 | 5590 | 5600 | 5590 | 366 |
| 409 | 20250306 | 123100 | 4956291800 | 5580 | 5590 | 5590 | 5580 | 25 |
| 410 | 20250306 | 123000 | 4956152280 | 5580 | 5570 | 5580 | 5570 | 29 |
| 411 | 20250306 | 122900 | 4955990560 | 5570 | 5580 | 5580 | 5565 | 579 |
| 412 | 20250306 | 122800 | 4952764870 | 5580 | 5580 | 5590 | 5580 | 351 |
| 413 | 20250306 | 122700 | 4950806260 | 5570 | 5580 | 5580 | 5570 | 2909 |
| 414 | 20250306 | 122600 | 4934596390 | 5580 | 5590 | 5590 | 5580 | 2631 |
| 415 | 20250306 | 122500 | 4919896840 | 5595 | 5600 | 5600 | 5590 | 1179 |
| 416 | 20250306 | 122400 | 4913305025 | 5605 | 5605 | 5605 | 5605 | 20 |
| 417 | 20250306 | 122300 | 4913192925 | 5605 | 5600 | 5605 | 5600 | 502 |
| 418 | 20250306 | 122200 | 4910381720 | 5600 | 5600 | 5600 | 5600 | 50 |
| 419 | 20250306 | 122100 | 4910101720 | 5610 | 5610 | 5620 | 5600 | 120 |
| 420 | 20250306 | 122000 | 4909429460 | 5620 | 5620 | 5620 | 5620 | 0 |
| 421 | 20250306 | 121900 | 4909429460 | 5620 | 5620 | 5620 | 5620 | 2 |
| 422 | 20250306 | 121800 | 4909418220 | 5610 | 5610 | 5610 | 5610 | 102 |
| 423 | 20250306 | 121700 | 4908846000 | 5610 | 5600 | 5620 | 5600 | 2002 |
| 424 | 20250306 | 121600 | 4897634770 | 5600 | 5610 | 5620 | 5600 | 1211 |
| 425 | 20250306 | 121500 | 4890852840 | 5610 | 5600 | 5620 | 5600 | 552 |
| 426 | 20250306 | 121400 | 4887756320 | 5630 | 5620 | 5630 | 5610 | 3038 |
| 427 | 20250306 | 121300 | 4870710510 | 5620 | 5630 | 5630 | 5620 | 530 |
| 428 | 20250306 | 121200 | 4867731290 | 5620 | 5620 | 5630 | 5620 | 306 |
| 429 | 20250306 | 121100 | 4866010290 | 5620 | 5620 | 5620 | 5620 | 0 |
| 430 | 20250306 | 121000 | 4866010290 | 5620 | 5620 | 5620 | 5620 | 28 |
| 431 | 20250306 | 120900 | 4865852930 | 5630 | 5630 | 5630 | 5630 | 11 |
| 432 | 20250306 | 120800 | 4865791000 | 5630 | 5620 | 5630 | 5620 | 1749 |
| 433 | 20250306 | 120700 | 4855961530 | 5620 | 5630 | 5630 | 5620 | 100 |
| 434 | 20250306 | 120600 | 4855399330 | 5630 | 5630 | 5630 | 5620 | 153 |
| 435 | 20250306 | 120500 | 4854538280 | 5630 | 5625 | 5630 | 5625 | 322 |
| 436 | 20250306 | 120400 | 4852725720 | 5630 | 5630 | 5630 | 5630 | 151 |
| 437 | 20250306 | 120300 | 4851875590 | 5630 | 5630 | 5630 | 5630 | 1022 |
| 438 | 20250306 | 120200 | 4846121730 | 5630 | 5630 | 5630 | 5630 | 671 |
| 439 | 20250306 | 120100 | 4842344000 | 5630 | 5655 | 5655 | 5630 | 2004 |
| 440 | 20250306 | 120000 | 4831042760 | 5640 | 5650 | 5650 | 5640 | 35 |
| 441 | 20250306 | 115900 | 4830845170 | 5650 | 5650 | 5655 | 5650 | 85 |
| 442 | 20250306 | 115800 | 4830364900 | 5650 | 5650 | 5650 | 5640 | 1001 |
| 443 | 20250306 | 115700 | 4824719150 | 5640 | 5640 | 5640 | 5640 | 330 |
| 444 | 20250306 | 115600 | 4822857950 | 5660 | 5660 | 5660 | 5660 | 1 |
| 445 | 20250306 | 115500 | 4822852290 | 5640 | 5640 | 5640 | 5640 | 51 |
| 446 | 20250306 | 115400 | 4822564650 | 5640 | 5650 | 5650 | 5640 | 698 |
| 447 | 20250306 | 115300 | 4818621500 | 5650 | 5650 | 5650 | 5650 | 756 |
| 448 | 20250306 | 115200 | 4814350100 | 5650 | 5660 | 5660 | 5650 | 1712 |
| 449 | 20250306 | 115100 | 4804677290 | 5650 | 5650 | 5650 | 5650 | 2 |
| 450 | 20250306 | 115000 | 4804665990 | 5650 | 5670 | 5670 | 5650 | 2412 |
| 451 | 20250306 | 114900 | 4791015020 | 5670 | 5660 | 5670 | 5660 | 333 |
| 452 | 20250306 | 114800 | 4789127100 | 5670 | 5675 | 5675 | 5670 | 2496 |
| 453 | 20250306 | 114700 | 4774974715 | 5670 | 5670 | 5670 | 5670 | 0 |
| 454 | 20250306 | 114600 | 4774974715 | 5670 | 5680 | 5680 | 5670 | 212 |
| 455 | 20250306 | 114500 | 4773771355 | 5680 | 5685 | 5685 | 5680 | 430 |
| 456 | 20250306 | 114400 | 4771328685 | 5680 | 5680 | 5680 | 5680 | 253 |
| 457 | 20250306 | 114300 | 4769891645 | 5670 | 5670 | 5690 | 5670 | 357 |
| 458 | 20250306 | 114200 | 4767866885 | 5670 | 5680 | 5680 | 5670 | 1095 |
| 459 | 20250306 | 114100 | 4761651445 | 5680 | 5690 | 5690 | 5680 | 10 |
| 460 | 20250306 | 114000 | 4761594555 | 5690 | 5670 | 5690 | 5670 | 104 |
| 461 | 20250306 | 113900 | 4761004715 | 5670 | 5680 | 5680 | 5670 | 1890 |
| 462 | 20250306 | 113800 | 4750273185 | 5680 | 5690 | 5690 | 5680 | 1769 |
| 463 | 20250306 | 113700 | 4740212395 | 5690 | 5700 | 5700 | 5690 | 94 |
| 464 | 20250306 | 113600 | 4739676655 | 5710 | 5710 | 5710 | 5700 | 47 |
| 465 | 20250306 | 113500 | 4739408345 | 5710 | 5710 | 5710 | 5710 | 30 |
| 466 | 20250306 | 113400 | 4739237045 | 5700 | 5710 | 5710 | 5700 | 65 |
| 467 | 20250306 | 113300 | 4738866485 | 5710 | 5700 | 5710 | 5690 | 148 |
| 468 | 20250306 | 113200 | 4738023085 | 5700 | 5710 | 5710 | 5700 | 345 |
| 469 | 20250306 | 113100 | 4736056280 | 5710 | 5700 | 5710 | 5700 | 196 |
| 470 | 20250306 | 113000 | 4734939035 | 5700 | 5690 | 5700 | 5690 | 2155 |
| 471 | 20250306 | 112900 | 4722656765 | 5690 | 5690 | 5690 | 5680 | 256 |
| 472 | 20250306 | 112800 | 4721202005 | 5690 | 5690 | 5690 | 5690 | 672 |
| 473 | 20250306 | 112700 | 4717378325 | 5690 | 5700 | 5700 | 5690 | 395 |
| 474 | 20250306 | 112600 | 4715130435 | 5690 | 5710 | 5720 | 5690 | 1618 |
| 475 | 20250306 | 112500 | 4705907495 | 5710 | 5705 | 5710 | 5705 | 1095 |
| 476 | 20250306 | 112400 | 4699656315 | 5710 | 5710 | 5710 | 5700 | 1692 |
| 477 | 20250306 | 112300 | 4689995045 | 5710 | 5690 | 5710 | 5670 | 6855 |
| 478 | 20250306 | 112200 | 4651000665 | 5700 | 5700 | 5700 | 5700 | 19 |
| 479 | 20250306 | 112100 | 4650892365 | 5700 | 5690 | 5700 | 5680 | 1737 |
| 480 | 20250306 | 112000 | 4641008655 | 5690 | 5700 | 5700 | 5680 | 835 |
| 481 | 20250306 | 111900 | 4636265235 | 5700 | 5690 | 5700 | 5670 | 1536 |
| 482 | 20250306 | 111800 | 4627536970 | 5690 | 5680 | 5690 | 5680 | 889 |
| 483 | 20250306 | 111700 | 4622483120 | 5680 | 5680 | 5680 | 5680 | 606 |
| 484 | 20250306 | 111600 | 4619041040 | 5680 | 5670 | 5680 | 5660 | 430 |
| 485 | 20250306 | 111500 | 4616605990 | 5680 | 5670 | 5680 | 5660 | 1623 |
| 486 | 20250306 | 111400 | 4607388530 | 5670 | 5670 | 5680 | 5660 | 3183 |
| 487 | 20250306 | 111300 | 4589342290 | 5670 | 5670 | 5680 | 5660 | 1563 |
| 488 | 20250306 | 111200 | 4580490310 | 5670 | 5660 | 5670 | 5660 | 1729 |
| 489 | 20250306 | 111100 | 4570688090 | 5670 | 5670 | 5670 | 5660 | 2312 |
| 490 | 20250306 | 111000 | 4557601985 | 5670 | 5670 | 5670 | 5670 | 168 |
| 491 | 20250306 | 110900 | 4556649425 | 5670 | 5670 | 5675 | 5660 | 115 |
| 492 | 20250306 | 110800 | 4555997695 | 5670 | 5640 | 5670 | 5640 | 3201 |
| 493 | 20250306 | 110700 | 4537907705 | 5640 | 5630 | 5640 | 5630 | 262 |
| 494 | 20250306 | 110600 | 4536432575 | 5630 | 5630 | 5630 | 5620 | 170 |
| 495 | 20250306 | 110500 | 4535476895 | 5630 | 5620 | 5630 | 5620 | 1137 |
| 496 | 20250306 | 110400 | 4529086385 | 5620 | 5620 | 5620 | 5620 | 867 |
| 497 | 20250306 | 110300 | 4524213845 | 5610 | 5610 | 5610 | 5600 | 4351 |
| 498 | 20250306 | 110200 | 4499838235 | 5610 | 5630 | 5630 | 5610 | 2128 |
| 499 | 20250306 | 110100 | 4487896575 | 5620 | 5610 | 5620 | 5610 | 750 |
| 500 | 20250306 | 110000 | 4483681975 | 5610 | 5620 | 5620 | 5610 | 806 |
| 501 | 20250306 | 105900 | 4479152275 | 5620 | 5620 | 5620 | 5610 | 539 |
| 502 | 20250306 | 105800 | 4476123355 | 5620 | 5620 | 5620 | 5620 | 1111 |
| 503 | 20250306 | 105700 | 4469879535 | 5620 | 5640 | 5640 | 5620 | 346 |
| 504 | 20250306 | 105600 | 4467932785 | 5640 | 5620 | 5640 | 5620 | 319 |
| 505 | 20250306 | 105500 | 4466139805 | 5650 | 5650 | 5650 | 5620 | 249 |
| 506 | 20250306 | 105400 | 4464738955 | 5650 | 5630 | 5650 | 5620 | 2067 |
| 507 | 20250306 | 105300 | 4453104495 | 5630 | 5620 | 5630 | 5610 | 2418 |
| 508 | 20250306 | 105200 | 4439524420 | 5620 | 5620 | 5620 | 5620 | 10 |
| 509 | 20250306 | 105100 | 4439468220 | 5620 | 5630 | 5630 | 5600 | 4597 |
| 510 | 20250306 | 105000 | 4413669230 | 5625 | 5640 | 5640 | 5620 | 143 |
| 511 | 20250306 | 104900 | 4412864825 | 5620 | 5620 | 5640 | 5620 | 2191 |
| 512 | 20250306 | 104800 | 4400550165 | 5620 | 5640 | 5640 | 5620 | 1797 |
| 513 | 20250306 | 104700 | 4390450585 | 5640 | 5650 | 5650 | 5620 | 430 |
| 514 | 20250306 | 104600 | 4388032985 | 5650 | 5630 | 5650 | 5620 | 1982 |
| 515 | 20250306 | 104500 | 4376858465 | 5630 | 5660 | 5660 | 5620 | 2245 |
| 516 | 20250306 | 104400 | 4364225305 | 5640 | 5630 | 5660 | 5630 | 790 |
| 517 | 20250306 | 104300 | 4359773885 | 5640 | 5660 | 5660 | 5640 | 722 |
| 518 | 20250306 | 104200 | 4355699885 | 5640 | 5660 | 5660 | 5640 | 799 |
| 519 | 20250306 | 104100 | 4351186755 | 5660 | 5650 | 5660 | 5630 | 1723 |
| 520 | 20250306 | 104000 | 4341464985 | 5660 | 5640 | 5660 | 5640 | 5276 |
| 521 | 20250306 | 103900 | 4311700705 | 5620 | 5620 | 5640 | 5620 | 1821 |
| 522 | 20250306 | 103800 | 4301466055 | 5620 | 5620 | 5640 | 5610 | 4088 |
| 523 | 20250306 | 103700 | 4278501995 | 5630 | 5640 | 5640 | 5630 | 94 |
| 524 | 20250306 | 103600 | 4277972695 | 5640 | 5640 | 5640 | 5620 | 73 |
| 525 | 20250306 | 103500 | 4277561235 | 5640 | 5620 | 5640 | 5610 | 1326 |
| 526 | 20250306 | 103400 | 4270111335 | 5620 | 5630 | 5640 | 5620 | 2065 |
| 527 | 20250306 | 103300 | 4258500615 | 5630 | 5630 | 5640 | 5610 | 965 |
| 528 | 20250306 | 103200 | 4253076185 | 5630 | 5670 | 5670 | 5630 | 1820 |
| 529 | 20250306 | 103100 | 4242809175 | 5670 | 5680 | 5680 | 5640 | 1370 |
| 530 | 20250306 | 103000 | 4235042145 | 5680 | 5650 | 5680 | 5620 | 3349 |
| 531 | 20250306 | 102900 | 4216178095 | 5650 | 5665 | 5665 | 5630 | 6398 |
| 532 | 20250306 | 102800 | 4180121950 | 5665 | 5675 | 5675 | 5665 | 1574 |
| 533 | 20250306 | 102700 | 4171197345 | 5675 | 5690 | 5690 | 5670 | 1524 |
| 534 | 20250306 | 102600 | 4162549765 | 5690 | 5670 | 5690 | 5670 | 1577 |
| 535 | 20250306 | 102500 | 4153585085 | 5670 | 5700 | 5700 | 5630 | 14140 |
| 536 | 20250306 | 102400 | 4073590785 | 5700 | 5710 | 5710 | 5680 | 11334 |
| 537 | 20250306 | 102300 | 4009165505 | 5710 | 5705 | 5710 | 5700 | 1618 |
| 538 | 20250306 | 102200 | 3999937830 | 5710 | 5700 | 5720 | 5690 | 2726 |
| 539 | 20250306 | 102100 | 3984394730 | 5710 | 5710 | 5720 | 5700 | 6092 |
| 540 | 20250306 | 102000 | 3949597230 | 5710 | 5730 | 5750 | 5710 | 2052 |
| 541 | 20250306 | 101900 | 3937869840 | 5720 | 5750 | 5770 | 5720 | 3775 |
| 542 | 20250306 | 101800 | 3916203670 | 5730 | 5740 | 5750 | 5710 | 3808 |
| 543 | 20250306 | 101700 | 3894359880 | 5750 | 5710 | 5770 | 5710 | 3660 |
| 544 | 20250306 | 101600 | 3873328280 | 5710 | 5765 | 5770 | 5700 | 9597 |
| 545 | 20250306 | 101500 | 3818326795 | 5760 | 5770 | 5790 | 5760 | 3282 |
| 546 | 20250306 | 101400 | 3799395080 | 5780 | 5790 | 5800 | 5770 | 7412 |
| 547 | 20250306 | 101300 | 3756495830 | 5780 | 5790 | 5800 | 5770 | 11485 |
| 548 | 20250306 | 101200 | 3690094095 | 5800 | 5830 | 5840 | 5750 | 30263 |
| 549 | 20250306 | 101100 | 3514153945 | 5830 | 5690 | 5870 | 5680 | 77988 |
| 550 | 20250306 | 101000 | 3062607230 | 5680 | 5690 | 5690 | 5670 | 3704 |
| 551 | 20250306 | 100900 | 3041561360 | 5690 | 5680 | 5690 | 5670 | 5611 |
| 552 | 20250306 | 100800 | 3009735110 | 5680 | 5700 | 5720 | 5680 | 11352 |
| 553 | 20250306 | 100700 | 2945010310 | 5710 | 5750 | 5750 | 5710 | 17420 |
| 554 | 20250306 | 100600 | 2845207120 | 5740 | 5710 | 5750 | 5700 | 33237 |
| 555 | 20250306 | 100500 | 2654811105 | 5710 | 5700 | 5710 | 5680 | 53430 |
| 556 | 20250306 | 100400 | 2350532430 | 5695 | 5670 | 5700 | 5660 | 18904 |
| 557 | 20250306 | 100300 | 2243141305 | 5670 | 5660 | 5700 | 5630 | 50524 |
| 558 | 20250306 | 100200 | 1956055920 | 5640 | 5630 | 5660 | 5620 | 17643 |
| 559 | 20250306 | 100100 | 1856581930 | 5640 | 5620 | 5640 | 5610 | 8272 |
| 560 | 20250306 | 100000 | 1810029100 | 5610 | 5610 | 5630 | 5600 | 5195 |
| 561 | 20250306 | 095900 | 1780884660 | 5600 | 5600 | 5610 | 5580 | 16030 |
| 562 | 20250306 | 095800 | 1691151320 | 5580 | 5580 | 5610 | 5580 | 7768 |
| 563 | 20250306 | 095700 | 1647695070 | 5610 | 5590 | 5610 | 5580 | 5664 |
| 564 | 20250306 | 095600 | 1616009880 | 5610 | 5600 | 5610 | 5570 | 5436 |
| 565 | 20250306 | 095500 | 1585595430 | 5585 | 5610 | 5620 | 5570 | 18525 |
| 566 | 20250306 | 095400 | 1481787000 | 5610 | 5610 | 5630 | 5570 | 14296 |
| 567 | 20250306 | 095300 | 1401799640 | 5630 | 5590 | 5670 | 5520 | 53004 |
| 568 | 20250306 | 095200 | 1103739250 | 5590 | 5490 | 5590 | 5490 | 8368 |
| 569 | 20250306 | 095100 | 1057366100 | 5470 | 5520 | 5520 | 5430 | 9207 |
| 570 | 20250306 | 095000 | 1007107870 | 5500 | 5520 | 5520 | 5500 | 1949 |
| 571 | 20250306 | 094900 | 996368490 | 5530 | 5530 | 5530 | 5510 | 1788 |
| 572 | 20250306 | 094800 | 986507170 | 5530 | 5530 | 5530 | 5510 | 780 |
| 573 | 20250306 | 094700 | 982206630 | 5520 | 5540 | 5540 | 5520 | 699 |
| 574 | 20250306 | 094600 | 978346150 | 5530 | 5560 | 5560 | 5530 | 18451 |
| 575 | 20250306 | 094500 | 876287490 | 5560 | 5550 | 5570 | 5540 | 672 |
| 576 | 20250306 | 094400 | 872560400 | 5570 | 5560 | 5570 | 5550 | 2375 |
| 577 | 20250306 | 094300 | 859364790 | 5560 | 5580 | 5580 | 5560 | 831 |
| 578 | 20250306 | 094200 | 854744345 | 5580 | 5580 | 5580 | 5580 | 380 |
| 579 | 20250306 | 094100 | 852623945 | 5590 | 5580 | 5590 | 5540 | 6824 |
| 580 | 20250306 | 094000 | 814641685 | 5590 | 5600 | 5600 | 5570 | 2610 |
| 581 | 20250306 | 093900 | 800069575 | 5580 | 5580 | 5600 | 5570 | 3651 |
| 582 | 20250306 | 093800 | 779679925 | 5580 | 5580 | 5580 | 5570 | 6114 |
| 583 | 20250306 | 093700 | 745604475 | 5580 | 5600 | 5600 | 5580 | 2914 |
| 584 | 20250306 | 093600 | 729338345 | 5600 | 5590 | 5600 | 5580 | 338 |
| 585 | 20250306 | 093500 | 727449825 | 5580 | 5585 | 5610 | 5570 | 4241 |
| 586 | 20250306 | 093400 | 703728705 | 5590 | 5570 | 5590 | 5570 | 1460 |
| 587 | 20250306 | 093300 | 695586375 | 5570 | 5610 | 5610 | 5570 | 4506 |
| 588 | 20250306 | 093200 | 670417040 | 5610 | 5600 | 5620 | 5590 | 12189 |
| 589 | 20250306 | 093100 | 602034765 | 5580 | 5580 | 5610 | 5570 | 15933 |
| 590 | 20250306 | 093000 | 512961305 | 5590 | 5570 | 5590 | 5570 | 8129 |
| 591 | 20250306 | 092900 | 467599605 | 5570 | 5560 | 5580 | 5550 | 2652 |
| 592 | 20250306 | 092800 | 452838125 | 5560 | 5540 | 5570 | 5540 | 8656 |
| 593 | 20250306 | 092700 | 404744565 | 5540 | 5550 | 5560 | 5540 | 3464 |
| 594 | 20250306 | 092600 | 385530615 | 5550 | 5530 | 5550 | 5510 | 7186 |
| 595 | 20250306 | 092500 | 345750845 | 5510 | 5510 | 5530 | 5500 | 3023 |
| 596 | 20250306 | 092400 | 329089615 | 5520 | 5510 | 5530 | 5510 | 1850 |
| 597 | 20250306 | 092300 | 318887175 | 5510 | 5510 | 5530 | 5510 | 4838 |
| 598 | 20250306 | 092200 | 292170425 | 5520 | 5510 | 5520 | 5510 | 4877 |
| 599 | 20250306 | 092100 | 265260495 | 5510 | 5510 | 5520 | 5500 | 4465 |
| 600 | 20250306 | 092000 | 240640310 | 5510 | 5500 | 5520 | 5490 | 6292 |
| 601 | 20250306 | 091900 | 206014910 | 5500 | 5500 | 5500 | 5470 | 3028 |
| 602 | 20250306 | 091800 | 189398360 | 5500 | 5480 | 5500 | 5470 | 3130 |
| 603 | 20250306 | 091700 | 172232440 | 5470 | 5460 | 5490 | 5460 | 1865 |
| 604 | 20250306 | 091600 | 162027160 | 5460 | 5440 | 5460 | 5440 | 866 |
| 605 | 20250306 | 091500 | 157314100 | 5440 | 5460 | 5460 | 5440 | 682 |
| 606 | 20250306 | 091400 | 153602880 | 5460 | 5450 | 5460 | 5440 | 1664 |
| 607 | 20250306 | 091300 | 144547430 | 5450 | 5450 | 5460 | 5450 | 815 |
| 608 | 20250306 | 091200 | 140105620 | 5450 | 5440 | 5450 | 5440 | 530 |
| 609 | 20250306 | 091100 | 137222120 | 5440 | 5440 | 5440 | 5430 | 1049 |
| 610 | 20250306 | 091000 | 131515860 | 5440 | 5470 | 5470 | 5440 | 6722 |
| 611 | 20250306 | 090900 | 94899710 | 5470 | 5460 | 5480 | 5460 | 2072 |
| 612 | 20250306 | 090800 | 83574185 | 5460 | 5460 | 5460 | 5450 | 1306 |
| 613 | 20250306 | 090700 | 76445435 | 5450 | 5450 | 5470 | 5450 | 1801 |
| 614 | 20250306 | 090600 | 66613365 | 5450 | 5440 | 5460 | 5440 | 2266 |
| 615 | 20250306 | 090500 | 54267585 | 5440 | 5440 | 5440 | 5440 | 1510 |
| 616 | 20250306 | 090400 | 46053185 | 5440 | 5430 | 5440 | 5430 | 288 |
| 617 | 20250306 | 090300 | 44488450 | 5440 | 5440 | 5450 | 5430 | 2431 |
| 618 | 20250306 | 090200 | 31284330 | 5450 | 5450 | 5450 | 5440 | 1074 |
| 619 | 20250306 | 090100 | 25441610 | 5450 | 5430 | 5450 | 5430 | 1538 |
| 620 | 20250306 | 090000 | 17075480 | 5440 | 5430 | 5440 | 5420 | 3043 |