30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250304 | 191900 | 2123033545 | 6850 | 6850 | 6850 | 6850 | 5808 |
| 3 | 20250304 | 191800 | 2123033545 | 6850 | 6850 | 6850 | 6850 | 0 |
| 4 | 20250304 | 191700 | 2123033545 | 6850 | 6850 | 6850 | 6850 | 0 |
| 5 | 20250304 | 191600 | 2123033545 | 6850 | 6850 | 6850 | 6850 | 0 |
| 6 | 20250304 | 191500 | 2123033545 | 6850 | 6850 | 6850 | 6850 | 0 |
| 7 | 20250304 | 191400 | 2123033545 | 6850 | 6850 | 6850 | 6850 | 0 |
| 8 | 20250304 | 191300 | 2123033545 | 6850 | 6850 | 6850 | 6850 | 0 |
| 9 | 20250304 | 191200 | 2123033545 | 6850 | 6850 | 6850 | 6850 | 0 |
| 10 | 20250304 | 191100 | 2123033545 | 6850 | 6850 | 6850 | 6850 | 0 |
| 11 | 20250304 | 191000 | 2123033545 | 6850 | 6850 | 6850 | 6850 | 0 |
| 12 | 20250304 | 190900 | 2123033545 | 6850 | 6850 | 6850 | 6850 | 0 |
| 13 | 20250304 | 190800 | 2123033545 | 6850 | 6850 | 6850 | 6850 | 0 |
| 14 | 20250304 | 190700 | 2123033545 | 6850 | 6850 | 6850 | 6850 | 0 |
| 15 | 20250304 | 190600 | 2123033545 | 6850 | 6850 | 6850 | 6850 | 0 |
| 16 | 20250304 | 190500 | 2123033545 | 6850 | 6850 | 6850 | 6850 | 0 |
| 17 | 20250304 | 190400 | 2123033545 | 6850 | 6850 | 6850 | 6850 | 0 |
| 18 | 20250304 | 190300 | 2123033545 | 6850 | 6850 | 6850 | 6850 | 0 |
| 19 | 20250304 | 190200 | 2123033545 | 6850 | 6850 | 6850 | 6850 | 0 |
| 20 | 20250304 | 190100 | 2123033545 | 6850 | 6850 | 6850 | 6850 | 0 |
| 21 | 20250304 | 190000 | 2123033545 | 6850 | 6850 | 6850 | 6850 | 0 |
| 22 | 20250304 | 185900 | 2123033545 | 6850 | 6850 | 6850 | 6850 | 0 |
| 23 | 20250304 | 185800 | 2123033545 | 6850 | 6850 | 6850 | 6850 | 0 |
| 24 | 20250304 | 185700 | 2123033545 | 6850 | 6850 | 6850 | 6850 | 0 |
| 25 | 20250304 | 185600 | 2123033545 | 6850 | 6850 | 6850 | 6850 | 0 |
| 26 | 20250304 | 185500 | 2123033545 | 6850 | 6850 | 6850 | 6850 | 0 |
| 27 | 20250304 | 185400 | 2123033545 | 6850 | 6850 | 6850 | 6850 | 0 |
| 28 | 20250304 | 185300 | 2123033545 | 6850 | 6850 | 6850 | 6850 | 0 |
| 29 | 20250304 | 185200 | 2123033545 | 6850 | 6850 | 6850 | 6850 | 0 |
| 30 | 20250304 | 185100 | 2123033545 | 6850 | 6850 | 6850 | 6850 | 0 |
| 31 | 20250304 | 185000 | 2123033545 | 6850 | 6850 | 6850 | 6850 | 0 |
| 32 | 20250304 | 184900 | 2123033545 | 6850 | 6850 | 6850 | 6850 | 5808 |
| 33 | 20250304 | 184800 | 2123033545 | 6850 | 6850 | 6850 | 6850 | 0 |
| 34 | 20250304 | 184700 | 2123033545 | 6850 | 6850 | 6850 | 6850 | 0 |
| 35 | 20250304 | 184600 | 2123033545 | 6850 | 6850 | 6850 | 6850 | 0 |
| 36 | 20250304 | 184500 | 2123033545 | 6850 | 6850 | 6850 | 6850 | 0 |
| 37 | 20250304 | 184400 | 2123033545 | 6850 | 6850 | 6850 | 6850 | 0 |
| 38 | 20250304 | 184300 | 2123033545 | 6850 | 6850 | 6850 | 6850 | 0 |
| 39 | 20250304 | 184200 | 2123033545 | 6850 | 6850 | 6850 | 6850 | 0 |
| 40 | 20250304 | 184100 | 2123033545 | 6850 | 6850 | 6850 | 6850 | 0 |
| 41 | 20250304 | 184000 | 2123033545 | 6850 | 6850 | 6850 | 6850 | 0 |
| 42 | 20250304 | 183900 | 2123033545 | 6850 | 6850 | 6850 | 6850 | 0 |
| 43 | 20250304 | 183800 | 2123033545 | 6850 | 6850 | 6850 | 6850 | 0 |
| 44 | 20250304 | 183700 | 2123033545 | 6850 | 6850 | 6850 | 6850 | 0 |
| 45 | 20250304 | 183600 | 2123033545 | 6850 | 6850 | 6850 | 6850 | 0 |
| 46 | 20250304 | 183500 | 2123033545 | 6850 | 6850 | 6850 | 6850 | 0 |
| 47 | 20250304 | 183400 | 2123033545 | 6850 | 6850 | 6850 | 6850 | 0 |
| 48 | 20250304 | 183300 | 2123033545 | 6850 | 6850 | 6850 | 6850 | 0 |
| 49 | 20250304 | 183200 | 2123033545 | 6850 | 6850 | 6850 | 6850 | 0 |
| 50 | 20250304 | 183100 | 2123033545 | 6850 | 6850 | 6850 | 6850 | 0 |
| 51 | 20250304 | 183000 | 2123033545 | 6850 | 6850 | 6850 | 6850 | 0 |
| 52 | 20250304 | 182900 | 2123033545 | 6850 | 6850 | 6850 | 6850 | 0 |
| 53 | 20250304 | 182800 | 2123033545 | 6850 | 6850 | 6850 | 6850 | 0 |
| 54 | 20250304 | 182700 | 2123033545 | 6850 | 6850 | 6850 | 6850 | 0 |
| 55 | 20250304 | 182600 | 2123033545 | 6850 | 6850 | 6850 | 6850 | 0 |
| 56 | 20250304 | 182500 | 2123033545 | 6850 | 6850 | 6850 | 6850 | 0 |
| 57 | 20250304 | 182400 | 2123033545 | 6850 | 6850 | 6850 | 6850 | 0 |
| 58 | 20250304 | 182300 | 2123033545 | 6850 | 6850 | 6850 | 6850 | 0 |
| 59 | 20250304 | 182200 | 2123033545 | 6850 | 6850 | 6850 | 6850 | 0 |
| 60 | 20250304 | 182100 | 2123033545 | 6850 | 6850 | 6850 | 6850 | 0 |
| 61 | 20250304 | 182000 | 2123033545 | 6850 | 6850 | 6850 | 6850 | 0 |
| 62 | 20250304 | 181900 | 2123033545 | 6850 | 6850 | 6850 | 6850 | 5808 |
| 63 | 20250304 | 181800 | 2123033545 | 6850 | 6850 | 6850 | 6850 | 0 |
| 64 | 20250304 | 181700 | 2123033545 | 6850 | 6850 | 6850 | 6850 | 0 |
| 65 | 20250304 | 181600 | 2123033545 | 6850 | 6850 | 6850 | 6850 | 0 |
| 66 | 20250304 | 181500 | 2123033545 | 6850 | 6850 | 6850 | 6850 | 0 |
| 67 | 20250304 | 181400 | 2123033545 | 6850 | 6850 | 6850 | 6850 | 0 |
| 68 | 20250304 | 181300 | 2123033545 | 6850 | 6850 | 6850 | 6850 | 0 |
| 69 | 20250304 | 181200 | 2123033545 | 6850 | 6850 | 6850 | 6850 | 0 |
| 70 | 20250304 | 181100 | 2123033545 | 6850 | 6850 | 6850 | 6850 | 0 |
| 71 | 20250304 | 181000 | 2123033545 | 6850 | 6850 | 6850 | 6850 | 0 |
| 72 | 20250304 | 180900 | 2123033545 | 6850 | 6850 | 6850 | 6850 | 0 |
| 73 | 20250304 | 180800 | 2123033545 | 6850 | 6850 | 6850 | 6850 | 0 |
| 74 | 20250304 | 180700 | 2123033545 | 6850 | 6850 | 6850 | 6850 | 0 |
| 75 | 20250304 | 180600 | 2123033545 | 6850 | 6850 | 6850 | 6850 | 0 |
| 76 | 20250304 | 180500 | 2123033545 | 6850 | 6850 | 6850 | 6850 | 0 |
| 77 | 20250304 | 180400 | 2123033545 | 6850 | 6850 | 6850 | 6850 | 0 |
| 78 | 20250304 | 180300 | 2123033545 | 6850 | 6850 | 6850 | 6850 | 0 |
| 79 | 20250304 | 180200 | 2123033545 | 6850 | 6850 | 6850 | 6850 | 0 |
| 80 | 20250304 | 180100 | 2123033545 | 6850 | 6850 | 6850 | 6850 | 0 |
| 81 | 20250304 | 180000 | 2123033545 | 6850 | 6850 | 6850 | 6850 | 0 |
| 82 | 20250304 | 175900 | 2123033545 | 6850 | 6850 | 6850 | 6850 | 0 |
| 83 | 20250304 | 175800 | 2123033545 | 6850 | 6850 | 6850 | 6850 | 0 |
| 84 | 20250304 | 175700 | 2123033545 | 6850 | 6850 | 6850 | 6850 | 0 |
| 85 | 20250304 | 175600 | 2123033545 | 6850 | 6850 | 6850 | 6850 | 0 |
| 86 | 20250304 | 175500 | 2123033545 | 6850 | 6850 | 6850 | 6850 | 0 |
| 87 | 20250304 | 175400 | 2123033545 | 6850 | 6850 | 6850 | 6850 | 0 |
| 88 | 20250304 | 175300 | 2123033545 | 6850 | 6850 | 6850 | 6850 | 0 |
| 89 | 20250304 | 175200 | 2123033545 | 6850 | 6850 | 6850 | 6850 | 0 |
| 90 | 20250304 | 175100 | 2123033545 | 6850 | 6850 | 6850 | 6850 | 0 |
| 91 | 20250304 | 175000 | 2123033545 | 6850 | 6850 | 6850 | 6850 | 0 |
| 92 | 20250304 | 174900 | 2123033545 | 6850 | 6850 | 6850 | 6850 | 5808 |
| 93 | 20250304 | 174800 | 2123033545 | 6850 | 6850 | 6850 | 6850 | 0 |
| 94 | 20250304 | 174700 | 2123033545 | 6850 | 6850 | 6850 | 6850 | 0 |
| 95 | 20250304 | 174600 | 2123033545 | 6850 | 6850 | 6850 | 6850 | 0 |
| 96 | 20250304 | 174500 | 2123033545 | 6850 | 6850 | 6850 | 6850 | 0 |
| 97 | 20250304 | 174400 | 2123033545 | 6850 | 6850 | 6850 | 6850 | 0 |
| 98 | 20250304 | 174300 | 2123033545 | 6850 | 6850 | 6850 | 6850 | 0 |
| 99 | 20250304 | 174200 | 2123033545 | 6850 | 6850 | 6850 | 6850 | 0 |
| 100 | 20250304 | 174100 | 2123033545 | 6850 | 6850 | 6850 | 6850 | 0 |
| 101 | 20250304 | 174000 | 2123033545 | 6850 | 6850 | 6850 | 6850 | 0 |
| 102 | 20250304 | 173900 | 2123033545 | 6850 | 6850 | 6850 | 6850 | 0 |
| 103 | 20250304 | 173800 | 2123033545 | 6850 | 6850 | 6850 | 6850 | 0 |
| 104 | 20250304 | 173700 | 2123033545 | 6850 | 6850 | 6850 | 6850 | 0 |
| 105 | 20250304 | 173600 | 2123033545 | 6850 | 6850 | 6850 | 6850 | 0 |
| 106 | 20250304 | 173500 | 2123033545 | 6850 | 6850 | 6850 | 6850 | 0 |
| 107 | 20250304 | 173400 | 2123033545 | 6850 | 6850 | 6850 | 6850 | 0 |
| 108 | 20250304 | 173300 | 2123033545 | 6850 | 6850 | 6850 | 6850 | 0 |
| 109 | 20250304 | 173200 | 2123033545 | 6850 | 6850 | 6850 | 6850 | 0 |
| 110 | 20250304 | 173100 | 2123033545 | 6850 | 6850 | 6850 | 6850 | 0 |
| 111 | 20250304 | 173000 | 2123033545 | 6850 | 6850 | 6850 | 6850 | 0 |
| 112 | 20250304 | 172900 | 2123033545 | 6850 | 6850 | 6850 | 6850 | 0 |
| 113 | 20250304 | 172800 | 2123033545 | 6850 | 6850 | 6850 | 6850 | 0 |
| 114 | 20250304 | 172700 | 2123033545 | 6850 | 6850 | 6850 | 6850 | 0 |
| 115 | 20250304 | 172600 | 2123033545 | 6850 | 6850 | 6850 | 6850 | 0 |
| 116 | 20250304 | 172500 | 2123033545 | 6850 | 6850 | 6850 | 6850 | 0 |
| 117 | 20250304 | 172400 | 2123033545 | 6850 | 6850 | 6850 | 6850 | 0 |
| 118 | 20250304 | 172300 | 2123033545 | 6850 | 6850 | 6850 | 6850 | 0 |
| 119 | 20250304 | 172200 | 2123033545 | 6850 | 6850 | 6850 | 6850 | 0 |
| 120 | 20250304 | 172100 | 2123033545 | 6850 | 6850 | 6850 | 6850 | 0 |
| 121 | 20250304 | 172000 | 2123033545 | 6850 | 6850 | 6850 | 6850 | 0 |
| 122 | 20250304 | 171900 | 2123033545 | 6850 | 6850 | 6850 | 6850 | 5808 |
| 123 | 20250304 | 171800 | 2123033545 | 6850 | 6850 | 6850 | 6850 | 0 |
| 124 | 20250304 | 171700 | 2123033545 | 6850 | 6850 | 6850 | 6850 | 0 |
| 125 | 20250304 | 171600 | 2123033545 | 6850 | 6850 | 6850 | 6850 | 0 |
| 126 | 20250304 | 171500 | 2123033545 | 6850 | 6850 | 6850 | 6850 | 0 |
| 127 | 20250304 | 171400 | 2123033545 | 6850 | 6850 | 6850 | 6850 | 0 |
| 128 | 20250304 | 171300 | 2123033545 | 6850 | 6850 | 6850 | 6850 | 0 |
| 129 | 20250304 | 171200 | 2123033545 | 6850 | 6850 | 6850 | 6850 | 0 |
| 130 | 20250304 | 171100 | 2123033545 | 6850 | 6850 | 6850 | 6850 | 0 |
| 131 | 20250304 | 171000 | 2123033545 | 6850 | 6850 | 6850 | 6850 | 0 |
| 132 | 20250304 | 170900 | 2123033545 | 6850 | 6850 | 6850 | 6850 | 0 |
| 133 | 20250304 | 170800 | 2123033545 | 6850 | 6850 | 6850 | 6850 | 0 |
| 134 | 20250304 | 170700 | 2123033545 | 6850 | 6850 | 6850 | 6850 | 0 |
| 135 | 20250304 | 170600 | 2123033545 | 6850 | 6850 | 6850 | 6850 | 0 |
| 136 | 20250304 | 170500 | 2123033545 | 6850 | 6850 | 6850 | 6850 | 0 |
| 137 | 20250304 | 170400 | 2123033545 | 6850 | 6850 | 6850 | 6850 | 0 |
| 138 | 20250304 | 170300 | 2123033545 | 6850 | 6850 | 6850 | 6850 | 0 |
| 139 | 20250304 | 170200 | 2123033545 | 6850 | 6850 | 6850 | 6850 | 0 |
| 140 | 20250304 | 170100 | 2123033545 | 6850 | 6850 | 6850 | 6850 | 0 |
| 141 | 20250304 | 170000 | 2123033545 | 6850 | 6850 | 6850 | 6850 | 0 |
| 142 | 20250304 | 165900 | 2123033545 | 6850 | 6850 | 6850 | 6850 | 0 |
| 143 | 20250304 | 165800 | 2123033545 | 6850 | 6850 | 6850 | 6850 | 0 |
| 144 | 20250304 | 165700 | 2123033545 | 6850 | 6850 | 6850 | 6850 | 0 |
| 145 | 20250304 | 165600 | 2123033545 | 6850 | 6850 | 6850 | 6850 | 0 |
| 146 | 20250304 | 165500 | 2123033545 | 6850 | 6850 | 6850 | 6850 | 0 |
| 147 | 20250304 | 165400 | 2123033545 | 6850 | 6850 | 6850 | 6850 | 0 |
| 148 | 20250304 | 165300 | 2123033545 | 6850 | 6850 | 6850 | 6850 | 0 |
| 149 | 20250304 | 165200 | 2123033545 | 6850 | 6850 | 6850 | 6850 | 0 |
| 150 | 20250304 | 165100 | 2123033545 | 6850 | 6850 | 6850 | 6850 | 0 |
| 151 | 20250304 | 165000 | 2123033545 | 6850 | 6850 | 6850 | 6850 | 0 |
| 152 | 20250304 | 164900 | 2123033545 | 6850 | 6850 | 6850 | 6850 | 5808 |
| 153 | 20250304 | 164800 | 2123033545 | 6850 | 6850 | 6850 | 6850 | 0 |
| 154 | 20250304 | 164700 | 2123033545 | 6850 | 6850 | 6850 | 6850 | 0 |
| 155 | 20250304 | 164600 | 2123033545 | 6850 | 6850 | 6850 | 6850 | 0 |
| 156 | 20250304 | 164500 | 2123033545 | 6850 | 6850 | 6850 | 6850 | 0 |
| 157 | 20250304 | 164400 | 2123033545 | 6850 | 6850 | 6850 | 6850 | 0 |
| 158 | 20250304 | 164300 | 2123033545 | 6850 | 6850 | 6850 | 6850 | 0 |
| 159 | 20250304 | 164200 | 2123033545 | 6850 | 6850 | 6850 | 6850 | 0 |
| 160 | 20250304 | 164100 | 2123033545 | 6850 | 6850 | 6850 | 6850 | 0 |
| 161 | 20250304 | 164000 | 2123033545 | 6850 | 6850 | 6850 | 6850 | 0 |
| 162 | 20250304 | 163900 | 2123033545 | 6850 | 6850 | 6850 | 6850 | 0 |
| 163 | 20250304 | 163800 | 2123033545 | 6850 | 6850 | 6850 | 6850 | 0 |
| 164 | 20250304 | 163700 | 2123033545 | 6850 | 6850 | 6850 | 6850 | 0 |
| 165 | 20250304 | 163600 | 2123033545 | 6850 | 6850 | 6850 | 6850 | 0 |
| 166 | 20250304 | 163500 | 2123033545 | 6850 | 6850 | 6850 | 6850 | 0 |
| 167 | 20250304 | 163400 | 2123033545 | 6850 | 6850 | 6850 | 6850 | 0 |
| 168 | 20250304 | 163300 | 2123033545 | 6850 | 6850 | 6850 | 6850 | 0 |
| 169 | 20250304 | 163200 | 2123033545 | 6850 | 6850 | 6850 | 6850 | 0 |
| 170 | 20250304 | 163100 | 2123033545 | 6850 | 6850 | 6850 | 6850 | 0 |
| 171 | 20250304 | 163000 | 2123033545 | 6850 | 6850 | 6850 | 6850 | 0 |
| 172 | 20250304 | 162900 | 2123033545 | 6850 | 6850 | 6850 | 6850 | 0 |
| 173 | 20250304 | 162800 | 2123033545 | 6850 | 6850 | 6850 | 6850 | 0 |
| 174 | 20250304 | 162700 | 2123033545 | 6850 | 6850 | 6850 | 6850 | 0 |
| 175 | 20250304 | 162600 | 2123033545 | 6850 | 6850 | 6850 | 6850 | 0 |
| 176 | 20250304 | 162500 | 2123033545 | 6850 | 6850 | 6850 | 6850 | 0 |
| 177 | 20250304 | 162400 | 2123033545 | 6850 | 6850 | 6850 | 6850 | 0 |
| 178 | 20250304 | 162300 | 2123033545 | 6850 | 6850 | 6850 | 6850 | 0 |
| 179 | 20250304 | 162200 | 2123033545 | 6850 | 6850 | 6850 | 6850 | 0 |
| 180 | 20250304 | 162100 | 2123033545 | 6850 | 6850 | 6850 | 6850 | 0 |
| 181 | 20250304 | 162000 | 2123033545 | 6850 | 6850 | 6850 | 6850 | 0 |
| 182 | 20250304 | 161900 | 2123033545 | 6850 | 6850 | 6850 | 6850 | 5808 |
| 183 | 20250304 | 161800 | 2123033545 | 6850 | 6850 | 6850 | 6850 | 0 |
| 184 | 20250304 | 161700 | 2123033545 | 6850 | 6850 | 6850 | 6850 | 0 |
| 185 | 20250304 | 161600 | 2123033545 | 6850 | 6850 | 6850 | 6850 | 0 |
| 186 | 20250304 | 161500 | 2123033545 | 6850 | 6850 | 6850 | 6850 | 0 |
| 187 | 20250304 | 161400 | 2123033545 | 6850 | 6850 | 6850 | 6850 | 0 |
| 188 | 20250304 | 161300 | 2123033545 | 6850 | 6850 | 6850 | 6850 | 0 |
| 189 | 20250304 | 161200 | 2123033545 | 6850 | 6850 | 6850 | 6850 | 0 |
| 190 | 20250304 | 161100 | 2123033545 | 6850 | 6850 | 6850 | 6850 | 0 |
| 191 | 20250304 | 161000 | 2123033545 | 6850 | 6850 | 6850 | 6850 | 0 |
| 192 | 20250304 | 160900 | 2123033545 | 6850 | 6850 | 6850 | 6850 | 0 |
| 193 | 20250304 | 160800 | 2123033545 | 6850 | 6850 | 6850 | 6850 | 0 |
| 194 | 20250304 | 160700 | 2123033545 | 6850 | 6850 | 6850 | 6850 | 0 |
| 195 | 20250304 | 160600 | 2123033545 | 6850 | 6850 | 6850 | 6850 | 0 |
| 196 | 20250304 | 160500 | 2123033545 | 6850 | 6850 | 6850 | 6850 | 0 |
| 197 | 20250304 | 160400 | 2123033545 | 6850 | 6850 | 6850 | 6850 | 0 |
| 198 | 20250304 | 160300 | 2123033545 | 6850 | 6850 | 6850 | 6850 | 0 |
| 199 | 20250304 | 160200 | 2123033545 | 6850 | 6850 | 6850 | 6850 | 0 |
| 200 | 20250304 | 160100 | 2123033545 | 6850 | 6850 | 6850 | 6850 | 0 |
| 201 | 20250304 | 160000 | 2123033545 | 6850 | 6850 | 6850 | 6850 | 0 |
| 202 | 20250304 | 155900 | 2123033545 | 6850 | 6850 | 6850 | 6850 | 0 |
| 203 | 20250304 | 155800 | 2123033545 | 6850 | 6850 | 6850 | 6850 | 0 |
| 204 | 20250304 | 155700 | 2123033545 | 6850 | 6850 | 6850 | 6850 | 0 |
| 205 | 20250304 | 155600 | 2123033545 | 6850 | 6850 | 6850 | 6850 | 0 |
| 206 | 20250304 | 155500 | 2123033545 | 6850 | 6850 | 6850 | 6850 | 0 |
| 207 | 20250304 | 155400 | 2123033545 | 6850 | 6850 | 6850 | 6850 | 0 |
| 208 | 20250304 | 155300 | 2123033545 | 6850 | 6850 | 6850 | 6850 | 0 |
| 209 | 20250304 | 155200 | 2123033545 | 6850 | 6850 | 6850 | 6850 | 0 |
| 210 | 20250304 | 155100 | 2123033545 | 6850 | 6850 | 6850 | 6850 | 0 |
| 211 | 20250304 | 155000 | 2123033545 | 6850 | 6850 | 6850 | 6850 | 0 |
| 212 | 20250304 | 154900 | 2123033545 | 6850 | 6850 | 6850 | 6850 | 5808 |
| 213 | 20250304 | 154800 | 2123033545 | 6850 | 6850 | 6850 | 6850 | 0 |
| 214 | 20250304 | 154700 | 2123033545 | 6850 | 6850 | 6850 | 6850 | 0 |
| 215 | 20250304 | 154600 | 2123033545 | 6850 | 6850 | 6850 | 6850 | 0 |
| 216 | 20250304 | 154500 | 2123033545 | 6850 | 6850 | 6850 | 6850 | 0 |
| 217 | 20250304 | 154400 | 2123033545 | 6850 | 6850 | 6850 | 6850 | 0 |
| 218 | 20250304 | 154300 | 2123033545 | 6850 | 6850 | 6850 | 6850 | 0 |
| 219 | 20250304 | 154200 | 2123033545 | 6850 | 6850 | 6850 | 6850 | 0 |
| 220 | 20250304 | 154100 | 2123033545 | 6850 | 6850 | 6850 | 6850 | 0 |
| 221 | 20250304 | 154000 | 2123033545 | 6850 | 6850 | 6850 | 6850 | 0 |
| 222 | 20250304 | 153900 | 2123033545 | 6850 | 6850 | 6850 | 6850 | 0 |
| 223 | 20250304 | 153800 | 2123033545 | 6850 | 6850 | 6850 | 6850 | 0 |
| 224 | 20250304 | 153700 | 2123033545 | 6850 | 6850 | 6850 | 6850 | 0 |
| 225 | 20250304 | 153600 | 2123033545 | 6850 | 6850 | 6850 | 6850 | 0 |
| 226 | 20250304 | 153500 | 2123033545 | 6850 | 6850 | 6850 | 6850 | 0 |
| 227 | 20250304 | 153400 | 2123033545 | 6850 | 6850 | 6850 | 6850 | 0 |
| 228 | 20250304 | 153300 | 2123033545 | 6850 | 6850 | 6850 | 6850 | 0 |
| 229 | 20250304 | 153200 | 2123033545 | 6850 | 6850 | 6850 | 6850 | 0 |
| 230 | 20250304 | 153100 | 2123033545 | 6850 | 6850 | 6850 | 6850 | 0 |
| 231 | 20250304 | 153000 | 2123033545 | 6850 | 6850 | 6850 | 6850 | 5808 |
| 232 | 20250304 | 152900 | 2083248745 | 6900 | 6900 | 6900 | 6900 | 0 |
| 233 | 20250304 | 152800 | 2083248745 | 6900 | 6900 | 6900 | 6900 | 0 |
| 234 | 20250304 | 152700 | 2083248745 | 6900 | 6900 | 6900 | 6900 | 0 |
| 235 | 20250304 | 152600 | 2083248745 | 6900 | 6900 | 6900 | 6900 | 0 |
| 236 | 20250304 | 152500 | 2083248745 | 6900 | 6900 | 6900 | 6900 | 0 |
| 237 | 20250304 | 152400 | 2083248745 | 6900 | 6900 | 6900 | 6900 | 0 |
| 238 | 20250304 | 152300 | 2083248745 | 6900 | 6900 | 6900 | 6900 | 0 |
| 239 | 20250304 | 152200 | 2083248745 | 6900 | 6900 | 6900 | 6900 | 0 |
| 240 | 20250304 | 152100 | 2083248745 | 6900 | 6900 | 6900 | 6900 | 0 |
| 241 | 20250304 | 152000 | 2083248745 | 6900 | 6900 | 6900 | 6900 | 0 |
| 242 | 20250304 | 151900 | 2083248745 | 6900 | 6860 | 6910 | 6850 | 3004 |
| 243 | 20250304 | 151800 | 2062614045 | 6850 | 6910 | 6910 | 6850 | 918 |
| 244 | 20250304 | 151700 | 2056303305 | 6860 | 6910 | 6910 | 6860 | 9033 |
| 245 | 20250304 | 151600 | 1993985885 | 6920 | 6940 | 6940 | 6920 | 1314 |
| 246 | 20250304 | 151500 | 1984889405 | 6940 | 6920 | 6940 | 6920 | 1167 |
| 247 | 20250304 | 151400 | 1976813745 | 6940 | 6930 | 6950 | 6920 | 2419 |
| 248 | 20250304 | 151300 | 1960033135 | 6920 | 6930 | 6930 | 6920 | 862 |
| 249 | 20250304 | 151200 | 1954063475 | 6930 | 6950 | 6950 | 6930 | 1812 |
| 250 | 20250304 | 151100 | 1941496135 | 6950 | 6950 | 6950 | 6950 | 222 |
| 251 | 20250304 | 151000 | 1939953235 | 6950 | 6980 | 6980 | 6950 | 426 |
| 252 | 20250304 | 150900 | 1936982695 | 6980 | 6980 | 6980 | 6920 | 3243 |
| 253 | 20250304 | 150800 | 1914492595 | 6980 | 7000 | 7000 | 6980 | 186 |
| 254 | 20250304 | 150700 | 1913193545 | 6990 | 7000 | 7000 | 6990 | 80 |
| 255 | 20250304 | 150600 | 1912633555 | 7000 | 7000 | 7000 | 6980 | 378 |
| 256 | 20250304 | 150500 | 1909987575 | 7000 | 7000 | 7000 | 7000 | 151 |
| 257 | 20250304 | 150400 | 1908930575 | 7000 | 6990 | 7000 | 6990 | 295 |
| 258 | 20250304 | 150300 | 1906866975 | 6990 | 6980 | 6990 | 6980 | 514 |
| 259 | 20250304 | 150200 | 1903275855 | 6960 | 6960 | 6960 | 6960 | 255 |
| 260 | 20250304 | 150100 | 1901501055 | 6960 | 6930 | 6960 | 6930 | 402 |
| 261 | 20250304 | 150000 | 1898704665 | 6930 | 6930 | 6930 | 6930 | 100 |
| 262 | 20250304 | 145900 | 1898011665 | 6930 | 6930 | 6930 | 6930 | 257 |
| 263 | 20250304 | 145800 | 1896230655 | 6930 | 6930 | 6930 | 6930 | 101 |
| 264 | 20250304 | 145700 | 1895530725 | 6920 | 6920 | 6920 | 6920 | 300 |
| 265 | 20250304 | 145600 | 1893454725 | 6920 | 6930 | 6940 | 6920 | 2674 |
| 266 | 20250304 | 145500 | 1874935205 | 6950 | 6950 | 6950 | 6950 | 153 |
| 267 | 20250304 | 145400 | 1873871855 | 6960 | 6950 | 6960 | 6950 | 250 |
| 268 | 20250304 | 145300 | 1872133635 | 6930 | 6930 | 6930 | 6930 | 451 |
| 269 | 20250304 | 145200 | 1869008205 | 6920 | 6930 | 6930 | 6920 | 650 |
| 270 | 20250304 | 145100 | 1864504005 | 6930 | 6940 | 6940 | 6930 | 2263 |
| 271 | 20250304 | 145000 | 1848819445 | 6940 | 6940 | 6950 | 6940 | 1500 |
| 272 | 20250304 | 144900 | 1838404555 | 6940 | 6950 | 6950 | 6940 | 115 |
| 273 | 20250304 | 144800 | 1837605455 | 6980 | 6980 | 6980 | 6980 | 88 |
| 274 | 20250304 | 144700 | 1836991215 | 6950 | 6960 | 6960 | 6950 | 1069 |
| 275 | 20250304 | 144600 | 1829556605 | 6960 | 6970 | 6970 | 6950 | 341 |
| 276 | 20250304 | 144500 | 1827182765 | 6970 | 6970 | 6970 | 6970 | 0 |
| 277 | 20250304 | 144400 | 1827182765 | 6970 | 6970 | 6970 | 6970 | 150 |
| 278 | 20250304 | 144300 | 1826137265 | 6970 | 6950 | 6970 | 6950 | 705 |
| 279 | 20250304 | 144200 | 1821237415 | 6950 | 6950 | 6950 | 6950 | 499 |
| 280 | 20250304 | 144100 | 1817769365 | 6970 | 6970 | 6970 | 6970 | 150 |
| 281 | 20250304 | 144000 | 1816723865 | 6970 | 6970 | 6970 | 6970 | 1 |
| 282 | 20250304 | 143900 | 1816716895 | 6970 | 6950 | 6970 | 6950 | 45 |
| 283 | 20250304 | 143800 | 1816403425 | 6950 | 6950 | 6950 | 6950 | 0 |
| 284 | 20250304 | 143700 | 1816403425 | 6950 | 6940 | 6950 | 6940 | 669 |
| 285 | 20250304 | 143600 | 1811758005 | 6940 | 6950 | 6950 | 6940 | 392 |
| 286 | 20250304 | 143500 | 1809037475 | 6950 | 6950 | 6960 | 6950 | 538 |
| 287 | 20250304 | 143400 | 1805298305 | 6990 | 6990 | 6990 | 6990 | 20 |
| 288 | 20250304 | 143300 | 1805158505 | 7000 | 6950 | 7000 | 6940 | 1612 |
| 289 | 20250304 | 143200 | 1793947365 | 6960 | 6960 | 6960 | 6960 | 899 |
| 290 | 20250304 | 143100 | 1787690325 | 6960 | 6980 | 6980 | 6960 | 6091 |
| 291 | 20250304 | 143000 | 1745278055 | 6980 | 7010 | 7010 | 6980 | 642 |
| 292 | 20250304 | 142900 | 1740788835 | 7020 | 7020 | 7020 | 7020 | 30 |
| 293 | 20250304 | 142800 | 1740578235 | 7020 | 7020 | 7020 | 7020 | 0 |
| 294 | 20250304 | 142700 | 1740578235 | 7020 | 7020 | 7020 | 7020 | 51 |
| 295 | 20250304 | 142600 | 1740220215 | 7000 | 6990 | 7000 | 6990 | 621 |
| 296 | 20250304 | 142500 | 1735876865 | 7000 | 7020 | 7020 | 7000 | 720 |
| 297 | 20250304 | 142400 | 1730836845 | 7030 | 7030 | 7030 | 7030 | 23 |
| 298 | 20250304 | 142300 | 1730675155 | 7010 | 7010 | 7010 | 7010 | 500 |
| 299 | 20250304 | 142200 | 1727170155 | 7010 | 7020 | 7020 | 7010 | 1155 |
| 300 | 20250304 | 142100 | 1719062105 | 7020 | 7020 | 7020 | 7020 | 0 |
| 301 | 20250304 | 142000 | 1719062105 | 7020 | 7020 | 7040 | 7020 | 480 |
| 302 | 20250304 | 141900 | 1715688945 | 7020 | 7030 | 7030 | 7020 | 25 |
| 303 | 20250304 | 141800 | 1715513395 | 7030 | 7010 | 7030 | 7010 | 69 |
| 304 | 20250304 | 141700 | 1715029685 | 7020 | 7020 | 7020 | 7020 | 244 |
| 305 | 20250304 | 141600 | 1713316805 | 7010 | 7010 | 7010 | 7010 | 12 |
| 306 | 20250304 | 141500 | 1713232685 | 7010 | 7010 | 7010 | 7010 | 20 |
| 307 | 20250304 | 141400 | 1713092485 | 7000 | 7000 | 7000 | 7000 | 240 |
| 308 | 20250304 | 141300 | 1711412485 | 7000 | 7000 | 7000 | 7000 | 0 |
| 309 | 20250304 | 141200 | 1711412485 | 7000 | 7010 | 7015 | 7000 | 1313 |
| 310 | 20250304 | 141100 | 1702215335 | 7005 | 7000 | 7005 | 7000 | 451 |
| 311 | 20250304 | 141000 | 1699058235 | 7000 | 7005 | 7010 | 7000 | 237 |
| 312 | 20250304 | 140900 | 1697397420 | 6990 | 7000 | 7010 | 6990 | 830 |
| 313 | 20250304 | 140800 | 1691584320 | 7000 | 6990 | 7000 | 6990 | 1753 |
| 314 | 20250304 | 140700 | 1679320670 | 6990 | 7000 | 7000 | 6990 | 130 |
| 315 | 20250304 | 140600 | 1678411870 | 6990 | 6990 | 6990 | 6990 | 80 |
| 316 | 20250304 | 140500 | 1677852670 | 6990 | 6990 | 6990 | 6985 | 1958 |
| 317 | 20250304 | 140400 | 1664166845 | 7000 | 7000 | 7000 | 7000 | 500 |
| 318 | 20250304 | 140300 | 1660666845 | 6980 | 6980 | 6980 | 6970 | 511 |
| 319 | 20250304 | 140200 | 1657101735 | 6970 | 6990 | 6990 | 6970 | 3444 |
| 320 | 20250304 | 140100 | 1633054975 | 7000 | 7000 | 7000 | 7000 | 199 |
| 321 | 20250304 | 140000 | 1631661975 | 7000 | 7000 | 7000 | 7000 | 1089 |
| 322 | 20250304 | 135900 | 1624038975 | 7000 | 7000 | 7000 | 7000 | 1436 |
| 323 | 20250304 | 135800 | 1613986975 | 7010 | 7020 | 7020 | 7010 | 290 |
| 324 | 20250304 | 135700 | 1611953505 | 7020 | 7020 | 7020 | 7020 | 99 |
| 325 | 20250304 | 135600 | 1611258525 | 7020 | 7020 | 7020 | 7020 | 2 |
| 326 | 20250304 | 135500 | 1611244485 | 7010 | 7010 | 7015 | 7010 | 6 |
| 327 | 20250304 | 135400 | 1611202420 | 7010 | 7005 | 7010 | 7000 | 1348 |
| 328 | 20250304 | 135300 | 1601766160 | 7010 | 7015 | 7015 | 7000 | 1897 |
| 329 | 20250304 | 135200 | 1588484600 | 7020 | 7010 | 7020 | 7010 | 957 |
| 330 | 20250304 | 135100 | 1581775680 | 7010 | 7020 | 7020 | 7005 | 2961 |
| 331 | 20250304 | 135000 | 1561012710 | 7030 | 7060 | 7060 | 7030 | 3521 |
| 332 | 20250304 | 134900 | 1536230285 | 7060 | 7060 | 7060 | 7060 | 103 |
| 333 | 20250304 | 134800 | 1535503105 | 7060 | 7060 | 7060 | 7060 | 24 |
| 334 | 20250304 | 134700 | 1535333665 | 7060 | 7060 | 7060 | 7060 | 0 |
| 335 | 20250304 | 134600 | 1535333665 | 7060 | 7060 | 7060 | 7060 | 966 |
| 336 | 20250304 | 134500 | 1528513705 | 7070 | 7070 | 7070 | 7070 | 50 |
| 337 | 20250304 | 134400 | 1528160205 | 7070 | 7070 | 7070 | 7050 | 321 |
| 338 | 20250304 | 134300 | 1525896725 | 7050 | 7050 | 7050 | 7050 | 84 |
| 339 | 20250304 | 134200 | 1525304525 | 7040 | 7040 | 7040 | 7040 | 0 |
| 340 | 20250304 | 134100 | 1525304525 | 7040 | 7040 | 7040 | 7040 | 0 |
| 341 | 20250304 | 134000 | 1525304525 | 7040 | 7100 | 7100 | 7040 | 7429 |
| 342 | 20250304 | 133900 | 1472923145 | 7090 | 7100 | 7100 | 7090 | 603 |
| 343 | 20250304 | 133800 | 1468646985 | 7110 | 7110 | 7110 | 7110 | 0 |
| 344 | 20250304 | 133700 | 1468646985 | 7110 | 7110 | 7110 | 7110 | 1 |
| 345 | 20250304 | 133600 | 1468639875 | 7090 | 7090 | 7090 | 7090 | 7 |
| 346 | 20250304 | 133500 | 1468590245 | 7070 | 7110 | 7110 | 7070 | 1000 |
| 347 | 20250304 | 133400 | 1461516095 | 7110 | 7110 | 7110 | 7110 | 0 |
| 348 | 20250304 | 133300 | 1461516095 | 7110 | 7130 | 7130 | 7110 | 29 |
| 349 | 20250304 | 133200 | 1461309665 | 7150 | 7150 | 7150 | 7150 | 0 |
| 350 | 20250304 | 133100 | 1461309665 | 7150 | 7130 | 7150 | 7130 | 349 |
| 351 | 20250304 | 133000 | 1458819115 | 7160 | 7140 | 7160 | 7140 | 235 |
| 352 | 20250304 | 132900 | 1457138955 | 7130 | 7130 | 7130 | 7130 | 36 |
| 353 | 20250304 | 132800 | 1456882275 | 7140 | 7160 | 7160 | 7140 | 1442 |
| 354 | 20250304 | 132700 | 1446577665 | 7150 | 7150 | 7150 | 7150 | 150 |
| 355 | 20250304 | 132600 | 1445505165 | 7150 | 7140 | 7150 | 7140 | 743 |
| 356 | 20250304 | 132500 | 1440197585 | 7130 | 7090 | 7130 | 7090 | 6692 |
| 357 | 20250304 | 132400 | 1392591535 | 7090 | 7090 | 7090 | 7090 | 100 |
| 358 | 20250304 | 132300 | 1391882535 | 7090 | 7100 | 7100 | 7090 | 20 |
| 359 | 20250304 | 132200 | 1391740635 | 7100 | 7100 | 7100 | 7100 | 1 |
| 360 | 20250304 | 132100 | 1391733535 | 7100 | 7100 | 7100 | 7100 | 487 |
| 361 | 20250304 | 132000 | 1388275835 | 7100 | 7100 | 7100 | 7100 | 30 |
| 362 | 20250304 | 131900 | 1388062835 | 7080 | 7080 | 7080 | 7080 | 100 |
| 363 | 20250304 | 131800 | 1387354835 | 7080 | 7080 | 7080 | 7080 | 0 |
| 364 | 20250304 | 131700 | 1387354835 | 7080 | 7090 | 7090 | 7080 | 160 |
| 365 | 20250304 | 131600 | 1386221985 | 7100 | 7100 | 7100 | 7090 | 23 |
| 366 | 20250304 | 131500 | 1386058715 | 7100 | 7100 | 7100 | 7100 | 7 |
| 367 | 20250304 | 131400 | 1386009015 | 7100 | 7100 | 7110 | 7100 | 200 |
| 368 | 20250304 | 131300 | 1384588715 | 7110 | 7110 | 7110 | 7110 | 150 |
| 369 | 20250304 | 131200 | 1383522215 | 7120 | 7120 | 7120 | 7120 | 110 |
| 370 | 20250304 | 131100 | 1382739015 | 7120 | 7110 | 7120 | 7110 | 75 |
| 371 | 20250304 | 131000 | 1382205565 | 7100 | 7080 | 7120 | 7080 | 1810 |
| 372 | 20250304 | 130900 | 1369359875 | 7080 | 7070 | 7080 | 7070 | 853 |
| 373 | 20250304 | 130800 | 1363322035 | 7070 | 7070 | 7070 | 7070 | 0 |
| 374 | 20250304 | 130700 | 1363322035 | 7070 | 7060 | 7070 | 7060 | 1241 |
| 375 | 20250304 | 130600 | 1354558065 | 7050 | 7050 | 7050 | 7050 | 50 |
| 376 | 20250304 | 130500 | 1354205565 | 7040 | 7040 | 7040 | 7040 | 0 |
| 377 | 20250304 | 130400 | 1354205565 | 7040 | 7040 | 7040 | 7040 | 0 |
| 378 | 20250304 | 130300 | 1354205565 | 7040 | 7040 | 7040 | 7040 | 10 |
| 379 | 20250304 | 130200 | 1354135165 | 7040 | 7040 | 7040 | 7040 | 301 |
| 380 | 20250304 | 130100 | 1352016125 | 7040 | 7040 | 7040 | 7040 | 482 |
| 381 | 20250304 | 130000 | 1348622845 | 7050 | 7050 | 7050 | 7050 | 3 |
| 382 | 20250304 | 125900 | 1348601695 | 7060 | 7050 | 7060 | 7050 | 142 |
| 383 | 20250304 | 125800 | 1347599625 | 7060 | 7060 | 7060 | 7060 | 30 |
| 384 | 20250304 | 125700 | 1347387825 | 7050 | 7050 | 7050 | 7050 | 50 |
| 385 | 20250304 | 125600 | 1347035325 | 7050 | 7050 | 7050 | 7050 | 88 |
| 386 | 20250304 | 125500 | 1346414925 | 7050 | 7040 | 7050 | 7040 | 630 |
| 387 | 20250304 | 125400 | 1341977705 | 7040 | 7040 | 7040 | 7040 | 50 |
| 388 | 20250304 | 125300 | 1341625705 | 7040 | 7040 | 7040 | 7040 | 16 |
| 389 | 20250304 | 125200 | 1341513065 | 7030 | 7020 | 7030 | 7020 | 1006 |
| 390 | 20250304 | 125100 | 1334443785 | 7020 | 7020 | 7020 | 7020 | 659 |
| 391 | 20250304 | 125000 | 1329817605 | 7020 | 7030 | 7040 | 7020 | 478 |
| 392 | 20250304 | 124900 | 1326458295 | 7030 | 7040 | 7040 | 7030 | 200 |
| 393 | 20250304 | 124800 | 1325051295 | 7040 | 7040 | 7040 | 7040 | 20 |
| 394 | 20250304 | 124700 | 1324910495 | 7040 | 7040 | 7040 | 7030 | 380 |
| 395 | 20250304 | 124600 | 1322238295 | 7040 | 7040 | 7040 | 7040 | 10 |
| 396 | 20250304 | 124500 | 1322167895 | 7040 | 7040 | 7040 | 7040 | 405 |
| 397 | 20250304 | 124400 | 1319316695 | 7030 | 7050 | 7050 | 7030 | 1743 |
| 398 | 20250304 | 124300 | 1307045875 | 7040 | 7040 | 7040 | 7040 | 0 |
| 399 | 20250304 | 124200 | 1307045875 | 7040 | 7050 | 7050 | 7040 | 115 |
| 400 | 20250304 | 124100 | 1306235725 | 7060 | 7050 | 7060 | 7050 | 50 |
| 401 | 20250304 | 124000 | 1305882775 | 7060 | 7060 | 7060 | 7050 | 348 |
| 402 | 20250304 | 123900 | 1303428105 | 7070 | 7070 | 7070 | 7070 | 20 |
| 403 | 20250304 | 123800 | 1303286705 | 7070 | 7070 | 7070 | 7070 | 8 |
| 404 | 20250304 | 123700 | 1303230145 | 7070 | 7070 | 7070 | 7070 | 1563 |
| 405 | 20250304 | 123600 | 1292179735 | 7080 | 7080 | 7080 | 7080 | 185 |
| 406 | 20250304 | 123500 | 1290869935 | 7080 | 7080 | 7080 | 7080 | 70 |
| 407 | 20250304 | 123400 | 1290374335 | 7080 | 7080 | 7080 | 7080 | 13 |
| 408 | 20250304 | 123300 | 1290282295 | 7070 | 7070 | 7070 | 7070 | 102 |
| 409 | 20250304 | 123200 | 1289561155 | 7070 | 7070 | 7070 | 7070 | 2 |
| 410 | 20250304 | 123100 | 1289547015 | 7070 | 7070 | 7070 | 7070 | 58 |
| 411 | 20250304 | 123000 | 1289136955 | 7070 | 7080 | 7080 | 7070 | 43 |
| 412 | 20250304 | 122900 | 1288832645 | 7080 | 7060 | 7080 | 7060 | 361 |
| 413 | 20250304 | 122800 | 1286282345 | 7060 | 7060 | 7060 | 7060 | 100 |
| 414 | 20250304 | 122700 | 1285576345 | 7060 | 7050 | 7060 | 7050 | 60 |
| 415 | 20250304 | 122600 | 1285152845 | 7050 | 7050 | 7050 | 7050 | 0 |
| 416 | 20250304 | 122500 | 1285152845 | 7050 | 7050 | 7050 | 7050 | 0 |
| 417 | 20250304 | 122400 | 1285152845 | 7050 | 7050 | 7050 | 7050 | 78 |
| 418 | 20250304 | 122300 | 1284602945 | 7060 | 7060 | 7060 | 7060 | 400 |
| 419 | 20250304 | 122200 | 1281778945 | 7060 | 7060 | 7060 | 7060 | 11 |
| 420 | 20250304 | 122100 | 1281701285 | 7050 | 7050 | 7050 | 7050 | 0 |
| 421 | 20250304 | 122000 | 1281701285 | 7050 | 7050 | 7050 | 7050 | 150 |
| 422 | 20250304 | 121900 | 1280643785 | 7050 | 7060 | 7060 | 7050 | 468 |
| 423 | 20250304 | 121800 | 1277343205 | 7060 | 7060 | 7060 | 7060 | 2 |
| 424 | 20250304 | 121700 | 1277329085 | 7050 | 7040 | 7050 | 7040 | 423 |
| 425 | 20250304 | 121600 | 1274350435 | 7040 | 7040 | 7040 | 7040 | 164 |
| 426 | 20250304 | 121500 | 1273195875 | 7040 | 7040 | 7040 | 7040 | 0 |
| 427 | 20250304 | 121400 | 1273195875 | 7040 | 7040 | 7040 | 7040 | 21 |
| 428 | 20250304 | 121300 | 1273048035 | 7050 | 7050 | 7050 | 7050 | 46 |
| 429 | 20250304 | 121200 | 1272723735 | 7020 | 7030 | 7030 | 7020 | 148 |
| 430 | 20250304 | 121100 | 1271684235 | 7050 | 7050 | 7050 | 7050 | 493 |
| 431 | 20250304 | 121000 | 1268208585 | 7050 | 7050 | 7050 | 7050 | 32 |
| 432 | 20250304 | 120900 | 1267982985 | 7050 | 7010 | 7050 | 7010 | 5181 |
| 433 | 20250304 | 120800 | 1231550795 | 7010 | 7010 | 7010 | 7000 | 3616 |
| 434 | 20250304 | 120700 | 1206203535 | 7020 | 7020 | 7020 | 7020 | 5 |
| 435 | 20250304 | 120600 | 1206168435 | 7030 | 7030 | 7030 | 7030 | 0 |
| 436 | 20250304 | 120500 | 1206168435 | 7030 | 7030 | 7030 | 7030 | 530 |
| 437 | 20250304 | 120400 | 1202442535 | 7010 | 7010 | 7010 | 7010 | 157 |
| 438 | 20250304 | 120300 | 1201341965 | 7010 | 7010 | 7010 | 7010 | 663 |
| 439 | 20250304 | 120200 | 1196694335 | 7010 | 7010 | 7010 | 7010 | 957 |
| 440 | 20250304 | 120100 | 1189985765 | 7020 | 7030 | 7030 | 7020 | 1940 |
| 441 | 20250304 | 120000 | 1176364505 | 7040 | 7040 | 7040 | 7040 | 25 |
| 442 | 20250304 | 115900 | 1176188505 | 7040 | 7040 | 7040 | 7040 | 11 |
| 443 | 20250304 | 115800 | 1176111065 | 7040 | 7040 | 7040 | 7030 | 363 |
| 444 | 20250304 | 115700 | 1173558540 | 7040 | 7050 | 7050 | 7040 | 772 |
| 445 | 20250304 | 115600 | 1168123610 | 7050 | 7050 | 7050 | 7050 | 749 |
| 446 | 20250304 | 115500 | 1162843160 | 7040 | 7040 | 7040 | 7040 | 188 |
| 447 | 20250304 | 115400 | 1161519640 | 7040 | 7040 | 7040 | 7040 | 401 |
| 448 | 20250304 | 115300 | 1158696600 | 7050 | 7050 | 7050 | 7050 | 1356 |
| 449 | 20250304 | 115200 | 1149136800 | 7060 | 7060 | 7060 | 7060 | 5 |
| 450 | 20250304 | 115100 | 1149101500 | 7050 | 7070 | 7070 | 7050 | 951 |
| 451 | 20250304 | 115000 | 1142388060 | 7070 | 7080 | 7080 | 7070 | 102 |
| 452 | 20250304 | 114900 | 1141666500 | 7080 | 7080 | 7080 | 7080 | 0 |
| 453 | 20250304 | 114800 | 1141666500 | 7080 | 7060 | 7080 | 7060 | 383 |
| 454 | 20250304 | 114700 | 1138962120 | 7060 | 7070 | 7070 | 7060 | 400 |
| 455 | 20250304 | 114600 | 1136137690 | 7070 | 7090 | 7090 | 7070 | 262 |
| 456 | 20250304 | 114500 | 1134284780 | 7100 | 7140 | 7140 | 7100 | 1938 |
| 457 | 20250304 | 114400 | 1120508900 | 7130 | 7140 | 7140 | 7130 | 958 |
| 458 | 20250304 | 114300 | 1113676780 | 7140 | 7140 | 7140 | 7140 | 0 |
| 459 | 20250304 | 114200 | 1113676780 | 7140 | 7140 | 7140 | 7140 | 0 |
| 460 | 20250304 | 114100 | 1113676780 | 7140 | 7140 | 7140 | 7140 | 157 |
| 461 | 20250304 | 114000 | 1112555800 | 7160 | 7160 | 7160 | 7160 | 0 |
| 462 | 20250304 | 113900 | 1112555800 | 7160 | 7160 | 7160 | 7160 | 304 |
| 463 | 20250304 | 113800 | 1110379160 | 7150 | 7150 | 7150 | 7150 | 105 |
| 464 | 20250304 | 113700 | 1109628410 | 7150 | 7150 | 7150 | 7150 | 0 |
| 465 | 20250304 | 113600 | 1109628410 | 7150 | 7150 | 7150 | 7150 | 0 |
| 466 | 20250304 | 113500 | 1109628410 | 7150 | 7150 | 7150 | 7150 | 0 |
| 467 | 20250304 | 113400 | 1109628410 | 7150 | 7150 | 7150 | 7150 | 0 |
| 468 | 20250304 | 113300 | 1109628410 | 7150 | 7150 | 7150 | 7150 | 174 |
| 469 | 20250304 | 113200 | 1108384310 | 7120 | 7120 | 7120 | 7120 | 0 |
| 470 | 20250304 | 113100 | 1108384310 | 7120 | 7120 | 7120 | 7120 | 110 |
| 471 | 20250304 | 113000 | 1107601110 | 7120 | 7110 | 7120 | 7110 | 14 |
| 472 | 20250304 | 112900 | 1107501440 | 7110 | 7120 | 7120 | 7110 | 1000 |
| 473 | 20250304 | 112800 | 1100389100 | 7120 | 7120 | 7120 | 7120 | 0 |
| 474 | 20250304 | 112700 | 1100389100 | 7120 | 7140 | 7140 | 7120 | 204 |
| 475 | 20250304 | 112600 | 1098935560 | 7140 | 7140 | 7140 | 7140 | 100 |
| 476 | 20250304 | 112500 | 1098221560 | 7150 | 7150 | 7150 | 7150 | 2 |
| 477 | 20250304 | 112400 | 1098207260 | 7160 | 7160 | 7160 | 7160 | 0 |
| 478 | 20250304 | 112300 | 1098207260 | 7160 | 7170 | 7170 | 7160 | 328 |
| 479 | 20250304 | 112200 | 1095857820 | 7170 | 7140 | 7170 | 7140 | 1952 |
| 480 | 20250304 | 112100 | 1081890140 | 7130 | 7140 | 7140 | 7130 | 176 |
| 481 | 20250304 | 112000 | 1080634760 | 7140 | 7140 | 7140 | 7140 | 28 |
| 482 | 20250304 | 111900 | 1080434840 | 7140 | 7130 | 7140 | 7130 | 2 |
| 483 | 20250304 | 111800 | 1080420570 | 7130 | 7130 | 7130 | 7120 | 130 |
| 484 | 20250304 | 111700 | 1079494660 | 7120 | 7120 | 7120 | 7120 | 0 |
| 485 | 20250304 | 111600 | 1079494660 | 7120 | 7130 | 7150 | 7120 | 389 |
| 486 | 20250304 | 111500 | 1076723860 | 7140 | 7120 | 7140 | 7120 | 144 |
| 487 | 20250304 | 111400 | 1075697700 | 7140 | 7140 | 7150 | 7140 | 177 |
| 488 | 20250304 | 111300 | 1074433910 | 7140 | 7140 | 7140 | 7140 | 422 |
| 489 | 20250304 | 111200 | 1071420830 | 7140 | 7140 | 7140 | 7140 | 51 |
| 490 | 20250304 | 111100 | 1071056690 | 7140 | 7140 | 7140 | 7140 | 94 |
| 491 | 20250304 | 111000 | 1070385530 | 7140 | 7140 | 7140 | 7140 | 189 |
| 492 | 20250304 | 110900 | 1069036070 | 7120 | 7120 | 7120 | 7120 | 0 |
| 493 | 20250304 | 110800 | 1069036070 | 7120 | 7120 | 7120 | 7120 | 4 |
| 494 | 20250304 | 110700 | 1069007590 | 7110 | 7140 | 7140 | 7110 | 220 |
| 495 | 20250304 | 110600 | 1067440370 | 7140 | 7140 | 7140 | 7140 | 99 |
| 496 | 20250304 | 110500 | 1066733510 | 7140 | 7140 | 7140 | 7140 | 0 |
| 497 | 20250304 | 110400 | 1066733510 | 7140 | 7140 | 7140 | 7140 | 292 |
| 498 | 20250304 | 110300 | 1064648630 | 7130 | 7140 | 7140 | 7130 | 20 |
| 499 | 20250304 | 110200 | 1064505930 | 7140 | 7150 | 7150 | 7140 | 500 |
| 500 | 20250304 | 110100 | 1060931430 | 7150 | 7150 | 7150 | 7150 | 0 |
| 501 | 20250304 | 110000 | 1060931430 | 7150 | 7150 | 7150 | 7150 | 0 |
| 502 | 20250304 | 105900 | 1060931430 | 7150 | 7150 | 7150 | 7150 | 0 |
| 503 | 20250304 | 105800 | 1060931430 | 7150 | 7150 | 7150 | 7150 | 700 |
| 504 | 20250304 | 105700 | 1055926430 | 7150 | 7150 | 7150 | 7150 | 0 |
| 505 | 20250304 | 105600 | 1055926430 | 7150 | 7150 | 7150 | 7150 | 5 |
| 506 | 20250304 | 105500 | 1055890680 | 7150 | 7120 | 7150 | 7080 | 3116 |
| 507 | 20250304 | 105400 | 1033728240 | 7090 | 7105 | 7105 | 7090 | 269 |
| 508 | 20250304 | 105300 | 1031818555 | 7120 | 7120 | 7120 | 7120 | 5 |
| 509 | 20250304 | 105200 | 1031782955 | 7120 | 7120 | 7120 | 7120 | 884 |
| 510 | 20250304 | 105100 | 1025488875 | 7120 | 7080 | 7120 | 7080 | 698 |
| 511 | 20250304 | 105000 | 1020521595 | 7080 | 7080 | 7080 | 7060 | 1964 |
| 512 | 20250304 | 104900 | 1006647655 | 7080 | 7090 | 7090 | 7080 | 1002 |
| 513 | 20250304 | 104800 | 999549355 | 7090 | 7090 | 7090 | 7090 | 0 |
| 514 | 20250304 | 104700 | 999549355 | 7090 | 7090 | 7090 | 7090 | 828 |
| 515 | 20250304 | 104600 | 993678835 | 7110 | 7090 | 7130 | 7090 | 174 |
| 516 | 20250304 | 104500 | 992441695 | 7120 | 7120 | 7120 | 7120 | 20 |
| 517 | 20250304 | 104400 | 992299295 | 7110 | 7100 | 7110 | 7100 | 1077 |
| 518 | 20250304 | 104300 | 984652405 | 7040 | 7060 | 7060 | 7040 | 1200 |
| 519 | 20250304 | 104200 | 976184725 | 7060 | 7090 | 7090 | 7060 | 2351 |
| 520 | 20250304 | 104100 | 959550425 | 7090 | 7080 | 7090 | 7080 | 341 |
| 521 | 20250304 | 104000 | 957136125 | 7050 | 7050 | 7050 | 7050 | 100 |
| 522 | 20250304 | 103900 | 956431125 | 7050 | 7050 | 7050 | 7050 | 0 |
| 523 | 20250304 | 103800 | 956431125 | 7050 | 7050 | 7050 | 7050 | 784 |
| 524 | 20250304 | 103700 | 950903925 | 7050 | 7120 | 7120 | 7050 | 202 |
| 525 | 20250304 | 103600 | 949478275 | 7130 | 7090 | 7130 | 7060 | 4363 |
| 526 | 20250304 | 103500 | 918637805 | 7090 | 7090 | 7090 | 7090 | 163 |
| 527 | 20250304 | 103400 | 917482135 | 7100 | 7090 | 7100 | 7090 | 11 |
| 528 | 20250304 | 103300 | 917404045 | 7090 | 7080 | 7090 | 7080 | 561 |
| 529 | 20250304 | 103200 | 913431165 | 7100 | 7120 | 7120 | 7100 | 4823 |
| 530 | 20250304 | 103100 | 879133225 | 7130 | 7130 | 7130 | 7120 | 1133 |
| 531 | 20250304 | 103000 | 871058205 | 7130 | 7150 | 7150 | 7130 | 25 |
| 532 | 20250304 | 102900 | 870879755 | 7130 | 7130 | 7130 | 7130 | 1 |
| 533 | 20250304 | 102800 | 870872625 | 7120 | 7120 | 7120 | 7120 | 1 |
| 534 | 20250304 | 102700 | 870865505 | 7120 | 7150 | 7150 | 7120 | 1127 |
| 535 | 20250304 | 102600 | 862827225 | 7140 | 7140 | 7140 | 7140 | 1 |
| 536 | 20250304 | 102500 | 862820085 | 7180 | 7150 | 7180 | 7140 | 153 |
| 537 | 20250304 | 102400 | 861726195 | 7160 | 7160 | 7160 | 7160 | 754 |
| 538 | 20250304 | 102300 | 856327555 | 7150 | 7150 | 7150 | 7150 | 0 |
| 539 | 20250304 | 102200 | 856327555 | 7150 | 7150 | 7150 | 7150 | 0 |
| 540 | 20250304 | 102100 | 856327555 | 7150 | 7150 | 7150 | 7150 | 25 |
| 541 | 20250304 | 102000 | 856148805 | 7150 | 7150 | 7150 | 7150 | 67 |
| 542 | 20250304 | 101900 | 855669755 | 7150 | 7150 | 7150 | 7150 | 105 |
| 543 | 20250304 | 101800 | 854919005 | 7160 | 7180 | 7180 | 7160 | 393 |
| 544 | 20250304 | 101700 | 852104665 | 7180 | 7180 | 7180 | 7180 | 17 |
| 545 | 20250304 | 101600 | 851982605 | 7180 | 7180 | 7180 | 7180 | 23 |
| 546 | 20250304 | 101500 | 851817465 | 7170 | 7170 | 7170 | 7170 | 0 |
| 547 | 20250304 | 101400 | 851817465 | 7170 | 7170 | 7170 | 7170 | 50 |
| 548 | 20250304 | 101300 | 851458965 | 7160 | 7180 | 7180 | 7160 | 605 |
| 549 | 20250304 | 101200 | 847120415 | 7170 | 7170 | 7170 | 7170 | 75 |
| 550 | 20250304 | 101100 | 846582665 | 7160 | 7160 | 7160 | 7160 | 0 |
| 551 | 20250304 | 101000 | 846582665 | 7160 | 7150 | 7190 | 7150 | 1276 |
| 552 | 20250304 | 100900 | 837459075 | 7150 | 7170 | 7170 | 7130 | 3174 |
| 553 | 20250304 | 100800 | 814706585 | 7170 | 7160 | 7180 | 7160 | 1605 |
| 554 | 20250304 | 100700 | 803199005 | 7170 | 7170 | 7170 | 7170 | 10 |
| 555 | 20250304 | 100600 | 803127305 | 7130 | 7130 | 7130 | 7130 | 200 |
| 556 | 20250304 | 100500 | 801701305 | 7120 | 7140 | 7140 | 7120 | 800 |
| 557 | 20250304 | 100400 | 795996025 | 7140 | 7150 | 7150 | 7130 | 4212 |
| 558 | 20250304 | 100300 | 765913825 | 7150 | 7160 | 7160 | 7150 | 62 |
| 559 | 20250304 | 100200 | 765470145 | 7200 | 7200 | 7200 | 7200 | 0 |
| 560 | 20250304 | 100100 | 765470145 | 7200 | 7190 | 7200 | 7160 | 563 |
| 561 | 20250304 | 100000 | 761431335 | 7200 | 7220 | 7220 | 7200 | 183 |
| 562 | 20250304 | 095900 | 760112205 | 7220 | 7220 | 7220 | 7220 | 200 |
| 563 | 20250304 | 095800 | 758668205 | 7230 | 7220 | 7230 | 7220 | 230 |
| 564 | 20250304 | 095700 | 757006295 | 7220 | 7230 | 7230 | 7220 | 263 |
| 565 | 20250304 | 095600 | 755105315 | 7230 | 7200 | 7230 | 7200 | 65 |
| 566 | 20250304 | 095500 | 754636335 | 7210 | 7200 | 7210 | 7180 | 275 |
| 567 | 20250304 | 095400 | 752659985 | 7200 | 7190 | 7200 | 7190 | 1142 |
| 568 | 20250304 | 095300 | 744440115 | 7180 | 7140 | 7180 | 7140 | 946 |
| 569 | 20250304 | 095200 | 737662805 | 7130 | 7130 | 7130 | 7130 | 0 |
| 570 | 20250304 | 095100 | 737662805 | 7130 | 7130 | 7130 | 7130 | 10 |
| 571 | 20250304 | 095000 | 737591505 | 7130 | 7170 | 7170 | 7130 | 638 |
| 572 | 20250304 | 094900 | 733025045 | 7170 | 7160 | 7180 | 7160 | 244 |
| 573 | 20250304 | 094800 | 731276435 | 7150 | 7150 | 7150 | 7150 | 870 |
| 574 | 20250304 | 094700 | 725055935 | 7110 | 7110 | 7110 | 7110 | 0 |
| 575 | 20250304 | 094600 | 725055935 | 7110 | 7120 | 7120 | 7110 | 250 |
| 576 | 20250304 | 094500 | 723278425 | 7120 | 7130 | 7160 | 7120 | 172 |
| 577 | 20250304 | 094400 | 722053085 | 7170 | 7170 | 7170 | 7170 | 70 |
| 578 | 20250304 | 094300 | 721551185 | 7120 | 7120 | 7120 | 7120 | 180 |
| 579 | 20250304 | 094200 | 720269585 | 7120 | 7090 | 7120 | 7090 | 2492 |
| 580 | 20250304 | 094100 | 702558525 | 7080 | 7030 | 7080 | 7030 | 5013 |
| 581 | 20250304 | 094000 | 667201685 | 7030 | 7045 | 7080 | 7030 | 1475 |
| 582 | 20250304 | 093900 | 656806265 | 7060 | 7050 | 7060 | 7040 | 614 |
| 583 | 20250304 | 093800 | 652477735 | 7050 | 7060 | 7060 | 7050 | 283 |
| 584 | 20250304 | 093700 | 650482555 | 7020 | 7080 | 7080 | 7020 | 670 |
| 585 | 20250304 | 093600 | 645770775 | 7050 | 7050 | 7070 | 7050 | 874 |
| 586 | 20250304 | 093500 | 639608775 | 7040 | 7030 | 7040 | 7030 | 640 |
| 587 | 20250304 | 093400 | 635104575 | 7010 | 7020 | 7030 | 7000 | 679 |
| 588 | 20250304 | 093300 | 630344935 | 7010 | 7030 | 7030 | 7010 | 208 |
| 589 | 20250304 | 093200 | 628886055 | 7020 | 6960 | 7020 | 6950 | 5436 |
| 590 | 20250304 | 093100 | 590816405 | 6970 | 7030 | 7040 | 6950 | 6641 |
| 591 | 20250304 | 093000 | 544493785 | 6990 | 7040 | 7080 | 6990 | 2701 |
| 592 | 20250304 | 092900 | 525553435 | 7040 | 7040 | 7050 | 6990 | 2551 |
| 593 | 20250304 | 092800 | 507650165 | 6990 | 6980 | 7010 | 6920 | 4142 |
| 594 | 20250304 | 092700 | 478761835 | 6970 | 7020 | 7020 | 6950 | 9558 |
| 595 | 20250304 | 092600 | 411861355 | 7020 | 7060 | 7060 | 7020 | 2112 |
| 596 | 20250304 | 092500 | 397005205 | 7060 | 7100 | 7100 | 7060 | 944 |
| 597 | 20250304 | 092400 | 390325245 | 7110 | 7110 | 7110 | 7110 | 15 |
| 598 | 20250304 | 092300 | 390218595 | 7120 | 7080 | 7120 | 7000 | 5130 |
| 599 | 20250304 | 092200 | 354080045 | 7090 | 7100 | 7100 | 7090 | 868 |
| 600 | 20250304 | 092100 | 347920715 | 7090 | 7100 | 7100 | 7090 | 442 |
| 601 | 20250304 | 092000 | 344785065 | 7100 | 7160 | 7170 | 7100 | 4181 |
| 602 | 20250304 | 091900 | 315002955 | 7150 | 7150 | 7170 | 7140 | 4283 |
| 603 | 20250304 | 091800 | 284383795 | 7155 | 7155 | 7155 | 7130 | 545 |
| 604 | 20250304 | 091700 | 280494710 | 7170 | 7145 | 7170 | 7145 | 1720 |
| 605 | 20250304 | 091600 | 268185310 | 7130 | 7180 | 7180 | 7130 | 1607 |
| 606 | 20250304 | 091500 | 256727150 | 7130 | 7130 | 7170 | 7130 | 5937 |
| 607 | 20250304 | 091400 | 214312560 | 7130 | 7150 | 7150 | 7130 | 48 |
| 608 | 20250304 | 091300 | 213969800 | 7150 | 7150 | 7150 | 7150 | 887 |
| 609 | 20250304 | 091200 | 207627750 | 7160 | 7150 | 7160 | 7150 | 220 |
| 610 | 20250304 | 091100 | 206054630 | 7150 | 7140 | 7150 | 7140 | 3444 |
| 611 | 20250304 | 091000 | 181460030 | 7110 | 7140 | 7170 | 7110 | 2836 |
| 612 | 20250304 | 090900 | 161257500 | 7140 | 7140 | 7160 | 7140 | 501 |
| 613 | 20250304 | 090800 | 157680040 | 7160 | 7180 | 7180 | 7110 | 5157 |
| 614 | 20250304 | 090700 | 120894180 | 7180 | 7190 | 7240 | 7180 | 1671 |
| 615 | 20250304 | 090600 | 108838410 | 7120 | 7220 | 7220 | 7120 | 530 |
| 616 | 20250304 | 090500 | 105029950 | 7110 | 7280 | 7280 | 7110 | 1215 |
| 617 | 20250304 | 090400 | 96363330 | 7160 | 7160 | 7160 | 7150 | 2786 |
| 618 | 20250304 | 090300 | 76415770 | 7160 | 7310 | 7310 | 7050 | 4830 |
| 619 | 20250304 | 090200 | 41793540 | 7340 | 7350 | 7350 | 7310 | 2042 |
| 620 | 20250304 | 090100 | 26795470 | 7350 | 7350 | 7350 | 7350 | 975 |
| 621 | 20250304 | 090000 | 19629220 | 7350 | 7340 | 7360 | 7340 | 1962 |