29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250317 | 190300 | 1286861380 | 5270 | 5270 | 5270 | 5270 | 5793 |
| 3 | 20250317 | 190200 | 1286861380 | 5270 | 5270 | 5270 | 5270 | 0 |
| 4 | 20250317 | 190100 | 1286861380 | 5270 | 5270 | 5270 | 5270 | 0 |
| 5 | 20250317 | 190000 | 1286861380 | 5270 | 5270 | 5270 | 5270 | 0 |
| 6 | 20250317 | 185900 | 1286861380 | 5270 | 5270 | 5270 | 5270 | 0 |
| 7 | 20250317 | 185800 | 1286861380 | 5270 | 5270 | 5270 | 5270 | 0 |
| 8 | 20250317 | 185700 | 1286861380 | 5270 | 5270 | 5270 | 5270 | 0 |
| 9 | 20250317 | 185600 | 1286861380 | 5270 | 5270 | 5270 | 5270 | 0 |
| 10 | 20250317 | 185500 | 1286861380 | 5270 | 5270 | 5270 | 5270 | 0 |
| 11 | 20250317 | 185400 | 1286861380 | 5270 | 5270 | 5270 | 5270 | 0 |
| 12 | 20250317 | 185300 | 1286861380 | 5270 | 5270 | 5270 | 5270 | 0 |
| 13 | 20250317 | 185200 | 1286861380 | 5270 | 5270 | 5270 | 5270 | 0 |
| 14 | 20250317 | 185100 | 1286861380 | 5270 | 5270 | 5270 | 5270 | 0 |
| 15 | 20250317 | 185000 | 1286861380 | 5270 | 5270 | 5270 | 5270 | 0 |
| 16 | 20250317 | 184900 | 1286861380 | 5270 | 5270 | 5270 | 5270 | 0 |
| 17 | 20250317 | 184800 | 1286861380 | 5270 | 5270 | 5270 | 5270 | 0 |
| 18 | 20250317 | 184700 | 1286861380 | 5270 | 5270 | 5270 | 5270 | 0 |
| 19 | 20250317 | 184600 | 1286861380 | 5270 | 5270 | 5270 | 5270 | 0 |
| 20 | 20250317 | 184500 | 1286861380 | 5270 | 5270 | 5270 | 5270 | 0 |
| 21 | 20250317 | 184400 | 1286861380 | 5270 | 5270 | 5270 | 5270 | 0 |
| 22 | 20250317 | 184300 | 1286861380 | 5270 | 5270 | 5270 | 5270 | 0 |
| 23 | 20250317 | 184200 | 1286861380 | 5270 | 5270 | 5270 | 5270 | 0 |
| 24 | 20250317 | 184100 | 1286861380 | 5270 | 5270 | 5270 | 5270 | 0 |
| 25 | 20250317 | 184000 | 1286861380 | 5270 | 5270 | 5270 | 5270 | 0 |
| 26 | 20250317 | 183900 | 1286861380 | 5270 | 5270 | 5270 | 5270 | 0 |
| 27 | 20250317 | 183800 | 1286861380 | 5270 | 5270 | 5270 | 5270 | 0 |
| 28 | 20250317 | 183700 | 1286861380 | 5270 | 5270 | 5270 | 5270 | 0 |
| 29 | 20250317 | 183600 | 1286861380 | 5270 | 5270 | 5270 | 5270 | 0 |
| 30 | 20250317 | 183500 | 1286861380 | 5270 | 5270 | 5270 | 5270 | 0 |
| 31 | 20250317 | 183400 | 1286861380 | 5270 | 5270 | 5270 | 5270 | 0 |
| 32 | 20250317 | 183300 | 1286861380 | 5270 | 5270 | 5270 | 5270 | 5793 |
| 33 | 20250317 | 183200 | 1286861380 | 5270 | 5270 | 5270 | 5270 | 0 |
| 34 | 20250317 | 183100 | 1286861380 | 5270 | 5270 | 5270 | 5270 | 0 |
| 35 | 20250317 | 183000 | 1286861380 | 5270 | 5270 | 5270 | 5270 | 0 |
| 36 | 20250317 | 182900 | 1286861380 | 5270 | 5270 | 5270 | 5270 | 0 |
| 37 | 20250317 | 182800 | 1286861380 | 5270 | 5270 | 5270 | 5270 | 0 |
| 38 | 20250317 | 182700 | 1286861380 | 5270 | 5270 | 5270 | 5270 | 0 |
| 39 | 20250317 | 182600 | 1286861380 | 5270 | 5270 | 5270 | 5270 | 0 |
| 40 | 20250317 | 182500 | 1286861380 | 5270 | 5270 | 5270 | 5270 | 0 |
| 41 | 20250317 | 182400 | 1286861380 | 5270 | 5270 | 5270 | 5270 | 0 |
| 42 | 20250317 | 182300 | 1286861380 | 5270 | 5270 | 5270 | 5270 | 0 |
| 43 | 20250317 | 182200 | 1286861380 | 5270 | 5270 | 5270 | 5270 | 0 |
| 44 | 20250317 | 182100 | 1286861380 | 5270 | 5270 | 5270 | 5270 | 0 |
| 45 | 20250317 | 182000 | 1286861380 | 5270 | 5270 | 5270 | 5270 | 0 |
| 46 | 20250317 | 181900 | 1286861380 | 5270 | 5270 | 5270 | 5270 | 0 |
| 47 | 20250317 | 181800 | 1286861380 | 5270 | 5270 | 5270 | 5270 | 0 |
| 48 | 20250317 | 181700 | 1286861380 | 5270 | 5270 | 5270 | 5270 | 0 |
| 49 | 20250317 | 181600 | 1286861380 | 5270 | 5270 | 5270 | 5270 | 0 |
| 50 | 20250317 | 181500 | 1286861380 | 5270 | 5270 | 5270 | 5270 | 0 |
| 51 | 20250317 | 181400 | 1286861380 | 5270 | 5270 | 5270 | 5270 | 0 |
| 52 | 20250317 | 181300 | 1286861380 | 5270 | 5270 | 5270 | 5270 | 0 |
| 53 | 20250317 | 181200 | 1286861380 | 5270 | 5270 | 5270 | 5270 | 0 |
| 54 | 20250317 | 181100 | 1286861380 | 5270 | 5270 | 5270 | 5270 | 0 |
| 55 | 20250317 | 181000 | 1286861380 | 5270 | 5270 | 5270 | 5270 | 0 |
| 56 | 20250317 | 180900 | 1286861380 | 5270 | 5270 | 5270 | 5270 | 0 |
| 57 | 20250317 | 180800 | 1286861380 | 5270 | 5270 | 5270 | 5270 | 0 |
| 58 | 20250317 | 180700 | 1286861380 | 5270 | 5270 | 5270 | 5270 | 0 |
| 59 | 20250317 | 180600 | 1286861380 | 5270 | 5270 | 5270 | 5270 | 0 |
| 60 | 20250317 | 180500 | 1286861380 | 5270 | 5270 | 5270 | 5270 | 0 |
| 61 | 20250317 | 180400 | 1286861380 | 5270 | 5270 | 5270 | 5270 | 0 |
| 62 | 20250317 | 180300 | 1286861380 | 5270 | 5270 | 5270 | 5270 | 5793 |
| 63 | 20250317 | 180200 | 1286861380 | 5270 | 5270 | 5270 | 5270 | 0 |
| 64 | 20250317 | 180100 | 1286861380 | 5270 | 5270 | 5270 | 5270 | 0 |
| 65 | 20250317 | 180000 | 1286861380 | 5270 | 5270 | 5270 | 5270 | 0 |
| 66 | 20250317 | 175900 | 1286861380 | 5270 | 5270 | 5270 | 5270 | 0 |
| 67 | 20250317 | 175800 | 1286861380 | 5270 | 5270 | 5270 | 5270 | 0 |
| 68 | 20250317 | 175700 | 1286861380 | 5270 | 5270 | 5270 | 5270 | 0 |
| 69 | 20250317 | 175600 | 1286861380 | 5270 | 5270 | 5270 | 5270 | 0 |
| 70 | 20250317 | 175500 | 1286861380 | 5270 | 5270 | 5270 | 5270 | 0 |
| 71 | 20250317 | 175400 | 1286861380 | 5270 | 5270 | 5270 | 5270 | 0 |
| 72 | 20250317 | 175300 | 1286861380 | 5270 | 5270 | 5270 | 5270 | 0 |
| 73 | 20250317 | 175200 | 1286861380 | 5270 | 5270 | 5270 | 5270 | 0 |
| 74 | 20250317 | 175100 | 1286861380 | 5270 | 5270 | 5270 | 5270 | 0 |
| 75 | 20250317 | 175000 | 1286861380 | 5270 | 5270 | 5270 | 5270 | 0 |
| 76 | 20250317 | 174900 | 1286861380 | 5270 | 5270 | 5270 | 5270 | 0 |
| 77 | 20250317 | 174800 | 1286861380 | 5270 | 5270 | 5270 | 5270 | 0 |
| 78 | 20250317 | 174700 | 1286861380 | 5270 | 5270 | 5270 | 5270 | 0 |
| 79 | 20250317 | 174600 | 1286861380 | 5270 | 5270 | 5270 | 5270 | 0 |
| 80 | 20250317 | 174500 | 1286861380 | 5270 | 5270 | 5270 | 5270 | 0 |
| 81 | 20250317 | 174400 | 1286861380 | 5270 | 5270 | 5270 | 5270 | 0 |
| 82 | 20250317 | 174300 | 1286861380 | 5270 | 5270 | 5270 | 5270 | 0 |
| 83 | 20250317 | 174200 | 1286861380 | 5270 | 5270 | 5270 | 5270 | 0 |
| 84 | 20250317 | 174100 | 1286861380 | 5270 | 5270 | 5270 | 5270 | 0 |
| 85 | 20250317 | 174000 | 1286861380 | 5270 | 5270 | 5270 | 5270 | 0 |
| 86 | 20250317 | 173900 | 1286861380 | 5270 | 5270 | 5270 | 5270 | 0 |
| 87 | 20250317 | 173800 | 1286861380 | 5270 | 5270 | 5270 | 5270 | 0 |
| 88 | 20250317 | 173700 | 1286861380 | 5270 | 5270 | 5270 | 5270 | 0 |
| 89 | 20250317 | 173600 | 1286861380 | 5270 | 5270 | 5270 | 5270 | 0 |
| 90 | 20250317 | 173500 | 1286861380 | 5270 | 5270 | 5270 | 5270 | 0 |
| 91 | 20250317 | 173400 | 1286861380 | 5270 | 5270 | 5270 | 5270 | 0 |
| 92 | 20250317 | 173300 | 1286861380 | 5270 | 5270 | 5270 | 5270 | 5793 |
| 93 | 20250317 | 173200 | 1286861380 | 5270 | 5270 | 5270 | 5270 | 0 |
| 94 | 20250317 | 173100 | 1286861380 | 5270 | 5270 | 5270 | 5270 | 0 |
| 95 | 20250317 | 173000 | 1286861380 | 5270 | 5270 | 5270 | 5270 | 0 |
| 96 | 20250317 | 172900 | 1286861380 | 5270 | 5270 | 5270 | 5270 | 0 |
| 97 | 20250317 | 172800 | 1286861380 | 5270 | 5270 | 5270 | 5270 | 0 |
| 98 | 20250317 | 172700 | 1286861380 | 5270 | 5270 | 5270 | 5270 | 0 |
| 99 | 20250317 | 172600 | 1286861380 | 5270 | 5270 | 5270 | 5270 | 0 |
| 100 | 20250317 | 172500 | 1286861380 | 5270 | 5270 | 5270 | 5270 | 0 |
| 101 | 20250317 | 172400 | 1286861380 | 5270 | 5270 | 5270 | 5270 | 0 |
| 102 | 20250317 | 172300 | 1286861380 | 5270 | 5270 | 5270 | 5270 | 0 |
| 103 | 20250317 | 172200 | 1286861380 | 5270 | 5270 | 5270 | 5270 | 0 |
| 104 | 20250317 | 172100 | 1286861380 | 5270 | 5270 | 5270 | 5270 | 0 |
| 105 | 20250317 | 172000 | 1286861380 | 5270 | 5270 | 5270 | 5270 | 0 |
| 106 | 20250317 | 171900 | 1286861380 | 5270 | 5270 | 5270 | 5270 | 0 |
| 107 | 20250317 | 171800 | 1286861380 | 5270 | 5270 | 5270 | 5270 | 0 |
| 108 | 20250317 | 171700 | 1286861380 | 5270 | 5270 | 5270 | 5270 | 0 |
| 109 | 20250317 | 171600 | 1286861380 | 5270 | 5270 | 5270 | 5270 | 0 |
| 110 | 20250317 | 171500 | 1286861380 | 5270 | 5270 | 5270 | 5270 | 0 |
| 111 | 20250317 | 171400 | 1286861380 | 5270 | 5270 | 5270 | 5270 | 0 |
| 112 | 20250317 | 171300 | 1286861380 | 5270 | 5270 | 5270 | 5270 | 0 |
| 113 | 20250317 | 171200 | 1286861380 | 5270 | 5270 | 5270 | 5270 | 0 |
| 114 | 20250317 | 171100 | 1286861380 | 5270 | 5270 | 5270 | 5270 | 0 |
| 115 | 20250317 | 171000 | 1286861380 | 5270 | 5270 | 5270 | 5270 | 0 |
| 116 | 20250317 | 170900 | 1286861380 | 5270 | 5270 | 5270 | 5270 | 0 |
| 117 | 20250317 | 170800 | 1286861380 | 5270 | 5270 | 5270 | 5270 | 0 |
| 118 | 20250317 | 170700 | 1286861380 | 5270 | 5270 | 5270 | 5270 | 0 |
| 119 | 20250317 | 170600 | 1286861380 | 5270 | 5270 | 5270 | 5270 | 0 |
| 120 | 20250317 | 170500 | 1286861380 | 5270 | 5270 | 5270 | 5270 | 0 |
| 121 | 20250317 | 170400 | 1286861380 | 5270 | 5270 | 5270 | 5270 | 0 |
| 122 | 20250317 | 170300 | 1286861380 | 5270 | 5270 | 5270 | 5270 | 5793 |
| 123 | 20250317 | 170200 | 1286861380 | 5270 | 5270 | 5270 | 5270 | 0 |
| 124 | 20250317 | 170100 | 1286861380 | 5270 | 5270 | 5270 | 5270 | 0 |
| 125 | 20250317 | 170000 | 1286861380 | 5270 | 5270 | 5270 | 5270 | 0 |
| 126 | 20250317 | 165900 | 1286861380 | 5270 | 5270 | 5270 | 5270 | 0 |
| 127 | 20250317 | 165800 | 1286861380 | 5270 | 5270 | 5270 | 5270 | 0 |
| 128 | 20250317 | 165700 | 1286861380 | 5270 | 5270 | 5270 | 5270 | 0 |
| 129 | 20250317 | 165600 | 1286861380 | 5270 | 5270 | 5270 | 5270 | 0 |
| 130 | 20250317 | 165500 | 1286861380 | 5270 | 5270 | 5270 | 5270 | 0 |
| 131 | 20250317 | 165400 | 1286861380 | 5270 | 5270 | 5270 | 5270 | 0 |
| 132 | 20250317 | 165300 | 1286861380 | 5270 | 5270 | 5270 | 5270 | 0 |
| 133 | 20250317 | 165200 | 1286861380 | 5270 | 5270 | 5270 | 5270 | 0 |
| 134 | 20250317 | 165100 | 1286861380 | 5270 | 5270 | 5270 | 5270 | 0 |
| 135 | 20250317 | 165000 | 1286861380 | 5270 | 5270 | 5270 | 5270 | 0 |
| 136 | 20250317 | 164900 | 1286861380 | 5270 | 5270 | 5270 | 5270 | 0 |
| 137 | 20250317 | 164800 | 1286861380 | 5270 | 5270 | 5270 | 5270 | 0 |
| 138 | 20250317 | 164700 | 1286861380 | 5270 | 5270 | 5270 | 5270 | 0 |
| 139 | 20250317 | 164600 | 1286861380 | 5270 | 5270 | 5270 | 5270 | 0 |
| 140 | 20250317 | 164500 | 1286861380 | 5270 | 5270 | 5270 | 5270 | 0 |
| 141 | 20250317 | 164400 | 1286861380 | 5270 | 5270 | 5270 | 5270 | 0 |
| 142 | 20250317 | 164300 | 1286861380 | 5270 | 5270 | 5270 | 5270 | 0 |
| 143 | 20250317 | 164200 | 1286861380 | 5270 | 5270 | 5270 | 5270 | 0 |
| 144 | 20250317 | 164100 | 1286861380 | 5270 | 5270 | 5270 | 5270 | 0 |
| 145 | 20250317 | 164000 | 1286861380 | 5270 | 5270 | 5270 | 5270 | 0 |
| 146 | 20250317 | 163900 | 1286861380 | 5270 | 5270 | 5270 | 5270 | 0 |
| 147 | 20250317 | 163800 | 1286861380 | 5270 | 5270 | 5270 | 5270 | 0 |
| 148 | 20250317 | 163700 | 1286861380 | 5270 | 5270 | 5270 | 5270 | 0 |
| 149 | 20250317 | 163600 | 1286861380 | 5270 | 5270 | 5270 | 5270 | 0 |
| 150 | 20250317 | 163500 | 1286861380 | 5270 | 5270 | 5270 | 5270 | 0 |
| 151 | 20250317 | 163400 | 1286861380 | 5270 | 5270 | 5270 | 5270 | 0 |
| 152 | 20250317 | 163300 | 1286861380 | 5270 | 5270 | 5270 | 5270 | 5793 |
| 153 | 20250317 | 163200 | 1286861380 | 5270 | 5270 | 5270 | 5270 | 0 |
| 154 | 20250317 | 163100 | 1286861380 | 5270 | 5270 | 5270 | 5270 | 0 |
| 155 | 20250317 | 163000 | 1286861380 | 5270 | 5270 | 5270 | 5270 | 0 |
| 156 | 20250317 | 162900 | 1286861380 | 5270 | 5270 | 5270 | 5270 | 0 |
| 157 | 20250317 | 162800 | 1286861380 | 5270 | 5270 | 5270 | 5270 | 0 |
| 158 | 20250317 | 162700 | 1286861380 | 5270 | 5270 | 5270 | 5270 | 0 |
| 159 | 20250317 | 162600 | 1286861380 | 5270 | 5270 | 5270 | 5270 | 0 |
| 160 | 20250317 | 162500 | 1286861380 | 5270 | 5270 | 5270 | 5270 | 0 |
| 161 | 20250317 | 162400 | 1286861380 | 5270 | 5270 | 5270 | 5270 | 0 |
| 162 | 20250317 | 162300 | 1286861380 | 5270 | 5270 | 5270 | 5270 | 0 |
| 163 | 20250317 | 162200 | 1286861380 | 5270 | 5270 | 5270 | 5270 | 0 |
| 164 | 20250317 | 162100 | 1286861380 | 5270 | 5270 | 5270 | 5270 | 0 |
| 165 | 20250317 | 162000 | 1286861380 | 5270 | 5270 | 5270 | 5270 | 0 |
| 166 | 20250317 | 161900 | 1286861380 | 5270 | 5270 | 5270 | 5270 | 0 |
| 167 | 20250317 | 161800 | 1286861380 | 5270 | 5270 | 5270 | 5270 | 0 |
| 168 | 20250317 | 161700 | 1286861380 | 5270 | 5270 | 5270 | 5270 | 0 |
| 169 | 20250317 | 161600 | 1286861380 | 5270 | 5270 | 5270 | 5270 | 0 |
| 170 | 20250317 | 161500 | 1286861380 | 5270 | 5270 | 5270 | 5270 | 0 |
| 171 | 20250317 | 161400 | 1286861380 | 5270 | 5270 | 5270 | 5270 | 0 |
| 172 | 20250317 | 161300 | 1286861380 | 5270 | 5270 | 5270 | 5270 | 0 |
| 173 | 20250317 | 161200 | 1286861380 | 5270 | 5270 | 5270 | 5270 | 0 |
| 174 | 20250317 | 161100 | 1286861380 | 5270 | 5270 | 5270 | 5270 | 0 |
| 175 | 20250317 | 161000 | 1286861380 | 5270 | 5270 | 5270 | 5270 | 0 |
| 176 | 20250317 | 160900 | 1286861380 | 5270 | 5270 | 5270 | 5270 | 0 |
| 177 | 20250317 | 160800 | 1286861380 | 5270 | 5270 | 5270 | 5270 | 0 |
| 178 | 20250317 | 160700 | 1286861380 | 5270 | 5270 | 5270 | 5270 | 0 |
| 179 | 20250317 | 160600 | 1286861380 | 5270 | 5270 | 5270 | 5270 | 0 |
| 180 | 20250317 | 160500 | 1286861380 | 5270 | 5270 | 5270 | 5270 | 0 |
| 181 | 20250317 | 160400 | 1286861380 | 5270 | 5270 | 5270 | 5270 | 0 |
| 182 | 20250317 | 160300 | 1286861380 | 5270 | 5270 | 5270 | 5270 | 5793 |
| 183 | 20250317 | 160200 | 1286861380 | 5270 | 5270 | 5270 | 5270 | 0 |
| 184 | 20250317 | 160100 | 1286861380 | 5270 | 5270 | 5270 | 5270 | 0 |
| 185 | 20250317 | 160000 | 1286861380 | 5270 | 5270 | 5270 | 5270 | 0 |
| 186 | 20250317 | 155900 | 1286861380 | 5270 | 5270 | 5270 | 5270 | 0 |
| 187 | 20250317 | 155800 | 1286861380 | 5270 | 5270 | 5270 | 5270 | 0 |
| 188 | 20250317 | 155700 | 1286861380 | 5270 | 5270 | 5270 | 5270 | 0 |
| 189 | 20250317 | 155600 | 1286861380 | 5270 | 5270 | 5270 | 5270 | 0 |
| 190 | 20250317 | 155500 | 1286861380 | 5270 | 5270 | 5270 | 5270 | 0 |
| 191 | 20250317 | 155400 | 1286861380 | 5270 | 5270 | 5270 | 5270 | 0 |
| 192 | 20250317 | 155300 | 1286861380 | 5270 | 5270 | 5270 | 5270 | 0 |
| 193 | 20250317 | 155200 | 1286861380 | 5270 | 5270 | 5270 | 5270 | 0 |
| 194 | 20250317 | 155100 | 1286861380 | 5270 | 5270 | 5270 | 5270 | 0 |
| 195 | 20250317 | 155000 | 1286861380 | 5270 | 5270 | 5270 | 5270 | 0 |
| 196 | 20250317 | 154900 | 1286861380 | 5270 | 5270 | 5270 | 5270 | 0 |
| 197 | 20250317 | 154800 | 1286861380 | 5270 | 5270 | 5270 | 5270 | 0 |
| 198 | 20250317 | 154700 | 1286861380 | 5270 | 5270 | 5270 | 5270 | 0 |
| 199 | 20250317 | 154600 | 1286861380 | 5270 | 5270 | 5270 | 5270 | 0 |
| 200 | 20250317 | 154500 | 1286861380 | 5270 | 5270 | 5270 | 5270 | 0 |
| 201 | 20250317 | 154400 | 1286861380 | 5270 | 5270 | 5270 | 5270 | 0 |
| 202 | 20250317 | 154300 | 1286861380 | 5270 | 5270 | 5270 | 5270 | 0 |
| 203 | 20250317 | 154200 | 1286861380 | 5270 | 5270 | 5270 | 5270 | 0 |
| 204 | 20250317 | 154100 | 1286861380 | 5270 | 5270 | 5270 | 5270 | 0 |
| 205 | 20250317 | 154000 | 1286861380 | 5270 | 5270 | 5270 | 5270 | 0 |
| 206 | 20250317 | 153900 | 1286861380 | 5270 | 5270 | 5270 | 5270 | 0 |
| 207 | 20250317 | 153800 | 1286861380 | 5270 | 5270 | 5270 | 5270 | 0 |
| 208 | 20250317 | 153700 | 1286861380 | 5270 | 5270 | 5270 | 5270 | 0 |
| 209 | 20250317 | 153600 | 1286861380 | 5270 | 5270 | 5270 | 5270 | 0 |
| 210 | 20250317 | 153500 | 1286861380 | 5270 | 5270 | 5270 | 5270 | 0 |
| 211 | 20250317 | 153400 | 1286861380 | 5270 | 5270 | 5270 | 5270 | 0 |
| 212 | 20250317 | 153300 | 1286861380 | 5270 | 5270 | 5270 | 5270 | 5793 |
| 213 | 20250317 | 153200 | 1286861380 | 5270 | 5270 | 5270 | 5270 | 0 |
| 214 | 20250317 | 153100 | 1286861380 | 5270 | 5270 | 5270 | 5270 | 0 |
| 215 | 20250317 | 153000 | 1286861380 | 5270 | 5270 | 5270 | 5270 | 5793 |
| 216 | 20250317 | 152900 | 1256332270 | 5275 | 5275 | 5275 | 5275 | 0 |
| 217 | 20250317 | 152800 | 1256332270 | 5275 | 5275 | 5275 | 5275 | 0 |
| 218 | 20250317 | 152700 | 1256332270 | 5275 | 5275 | 5275 | 5275 | 0 |
| 219 | 20250317 | 152600 | 1256332270 | 5275 | 5275 | 5275 | 5275 | 0 |
| 220 | 20250317 | 152500 | 1256332270 | 5275 | 5275 | 5275 | 5275 | 0 |
| 221 | 20250317 | 152400 | 1256332270 | 5275 | 5275 | 5275 | 5275 | 0 |
| 222 | 20250317 | 152300 | 1256332270 | 5275 | 5275 | 5275 | 5275 | 0 |
| 223 | 20250317 | 152200 | 1256332270 | 5275 | 5275 | 5275 | 5275 | 0 |
| 224 | 20250317 | 152100 | 1256332270 | 5275 | 5275 | 5275 | 5275 | 0 |
| 225 | 20250317 | 152000 | 1256332270 | 5275 | 5275 | 5275 | 5275 | 0 |
| 226 | 20250317 | 151900 | 1256332270 | 5275 | 5270 | 5275 | 5270 | 1375 |
| 227 | 20250317 | 151800 | 1249085450 | 5275 | 5270 | 5280 | 5270 | 93 |
| 228 | 20250317 | 151700 | 1248594530 | 5280 | 5270 | 5280 | 5270 | 695 |
| 229 | 20250317 | 151600 | 1244931740 | 5280 | 5270 | 5280 | 5270 | 91 |
| 230 | 20250317 | 151500 | 1244451500 | 5280 | 5280 | 5280 | 5270 | 1356 |
| 231 | 20250317 | 151400 | 1237293820 | 5285 | 5280 | 5285 | 5280 | 251 |
| 232 | 20250317 | 151300 | 1235968490 | 5285 | 5290 | 5290 | 5280 | 27 |
| 233 | 20250317 | 151200 | 1235825860 | 5290 | 5280 | 5290 | 5280 | 11 |
| 234 | 20250317 | 151100 | 1235767680 | 5290 | 5290 | 5290 | 5280 | 234 |
| 235 | 20250317 | 151000 | 1234532030 | 5290 | 5280 | 5290 | 5280 | 505 |
| 236 | 20250317 | 150900 | 1231865530 | 5290 | 5290 | 5290 | 5280 | 264 |
| 237 | 20250317 | 150800 | 1230468990 | 5290 | 5300 | 5300 | 5290 | 423 |
| 238 | 20250317 | 150700 | 1228229720 | 5300 | 5290 | 5300 | 5290 | 82 |
| 239 | 20250317 | 150600 | 1227795850 | 5300 | 5290 | 5300 | 5290 | 49 |
| 240 | 20250317 | 150500 | 1227536170 | 5300 | 5300 | 5300 | 5300 | 199 |
| 241 | 20250317 | 150400 | 1226481470 | 5300 | 5290 | 5300 | 5290 | 268 |
| 242 | 20250317 | 150300 | 1225063650 | 5290 | 5280 | 5290 | 5280 | 1228 |
| 243 | 20250317 | 150200 | 1218578290 | 5290 | 5280 | 5290 | 5280 | 12 |
| 244 | 20250317 | 150100 | 1218514830 | 5280 | 5280 | 5290 | 5280 | 511 |
| 245 | 20250317 | 150000 | 1215816650 | 5290 | 5280 | 5290 | 5280 | 210 |
| 246 | 20250317 | 145900 | 1214707650 | 5290 | 5280 | 5290 | 5280 | 1696 |
| 247 | 20250317 | 145800 | 1205747000 | 5290 | 5290 | 5290 | 5280 | 16 |
| 248 | 20250317 | 145700 | 1205662370 | 5290 | 5290 | 5290 | 5280 | 551 |
| 249 | 20250317 | 145600 | 1202752140 | 5290 | 5290 | 5290 | 5280 | 24 |
| 250 | 20250317 | 145500 | 1202625190 | 5290 | 5280 | 5290 | 5280 | 633 |
| 251 | 20250317 | 145400 | 1199276640 | 5290 | 5280 | 5290 | 5280 | 184 |
| 252 | 20250317 | 145300 | 1198305020 | 5290 | 5290 | 5290 | 5290 | 29 |
| 253 | 20250317 | 145200 | 1198151610 | 5290 | 5290 | 5290 | 5280 | 407 |
| 254 | 20250317 | 145100 | 1195999520 | 5290 | 5295 | 5295 | 5280 | 1829 |
| 255 | 20250317 | 145000 | 1186324905 | 5300 | 5295 | 5300 | 5295 | 105 |
| 256 | 20250317 | 144900 | 1185768880 | 5300 | 5290 | 5300 | 5290 | 61 |
| 257 | 20250317 | 144800 | 1185445590 | 5300 | 5290 | 5300 | 5290 | 42 |
| 258 | 20250317 | 144700 | 1185223000 | 5300 | 5300 | 5300 | 5300 | 10 |
| 259 | 20250317 | 144600 | 1185170000 | 5300 | 5290 | 5300 | 5290 | 140 |
| 260 | 20250317 | 144500 | 1184429300 | 5300 | 5300 | 5300 | 5290 | 348 |
| 261 | 20250317 | 144400 | 1182586790 | 5300 | 5290 | 5300 | 5290 | 212 |
| 262 | 20250317 | 144300 | 1181465080 | 5300 | 5300 | 5300 | 5290 | 513 |
| 263 | 20250317 | 144200 | 1178751090 | 5300 | 5290 | 5300 | 5290 | 311 |
| 264 | 20250317 | 144100 | 1177102800 | 5300 | 5300 | 5300 | 5300 | 57 |
| 265 | 20250317 | 144000 | 1176800700 | 5300 | 5300 | 5300 | 5300 | 37 |
| 266 | 20250317 | 143900 | 1176604600 | 5310 | 5300 | 5310 | 5290 | 2950 |
| 267 | 20250317 | 143800 | 1160968370 | 5300 | 5290 | 5300 | 5290 | 12 |
| 268 | 20250317 | 143700 | 1160904780 | 5300 | 5290 | 5300 | 5290 | 11 |
| 269 | 20250317 | 143600 | 1160846490 | 5300 | 5300 | 5300 | 5300 | 50 |
| 270 | 20250317 | 143500 | 1160581490 | 5300 | 5300 | 5300 | 5290 | 1044 |
| 271 | 20250317 | 143400 | 1155058320 | 5300 | 5290 | 5300 | 5290 | 370 |
| 272 | 20250317 | 143300 | 1153097330 | 5300 | 5300 | 5300 | 5300 | 11 |
| 273 | 20250317 | 143200 | 1153039030 | 5300 | 5300 | 5300 | 5290 | 810 |
| 274 | 20250317 | 143100 | 1148749030 | 5300 | 5290 | 5300 | 5290 | 11 |
| 275 | 20250317 | 143000 | 1148690740 | 5300 | 5290 | 5300 | 5290 | 1689 |
| 276 | 20250317 | 142900 | 1139755830 | 5300 | 5300 | 5300 | 5300 | 10 |
| 277 | 20250317 | 142800 | 1139702830 | 5300 | 5300 | 5300 | 5300 | 50 |
| 278 | 20250317 | 142700 | 1139437830 | 5290 | 5290 | 5300 | 5290 | 210 |
| 279 | 20250317 | 142600 | 1138326830 | 5300 | 5300 | 5300 | 5300 | 110 |
| 280 | 20250317 | 142500 | 1137743830 | 5300 | 5300 | 5300 | 5300 | 10 |
| 281 | 20250317 | 142400 | 1137690830 | 5300 | 5300 | 5300 | 5300 | 10 |
| 282 | 20250317 | 142300 | 1137637830 | 5300 | 5300 | 5300 | 5300 | 130 |
| 283 | 20250317 | 142200 | 1136948830 | 5300 | 5290 | 5300 | 5290 | 315 |
| 284 | 20250317 | 142100 | 1135282330 | 5300 | 5300 | 5300 | 5300 | 10 |
| 285 | 20250317 | 142000 | 1135229330 | 5290 | 5310 | 5310 | 5290 | 13 |
| 286 | 20250317 | 141900 | 1135160340 | 5300 | 5300 | 5310 | 5300 | 3679 |
| 287 | 20250317 | 141800 | 1115661510 | 5310 | 5300 | 5310 | 5300 | 1347 |
| 288 | 20250317 | 141700 | 1108522310 | 5300 | 5300 | 5300 | 5300 | 16 |
| 289 | 20250317 | 141600 | 1108437510 | 5300 | 5290 | 5300 | 5290 | 132 |
| 290 | 20250317 | 141500 | 1107739130 | 5300 | 5290 | 5300 | 5290 | 30 |
| 291 | 20250317 | 141400 | 1107580330 | 5300 | 5300 | 5300 | 5300 | 14 |
| 292 | 20250317 | 141300 | 1107506130 | 5300 | 5300 | 5300 | 5300 | 116 |
| 293 | 20250317 | 141200 | 1106891330 | 5300 | 5300 | 5300 | 5300 | 9 |
| 294 | 20250317 | 141100 | 1106843630 | 5300 | 5300 | 5300 | 5300 | 2994 |
| 295 | 20250317 | 141000 | 1090975430 | 5300 | 5300 | 5300 | 5300 | 10 |
| 296 | 20250317 | 140900 | 1090922430 | 5300 | 5300 | 5300 | 5300 | 10 |
| 297 | 20250317 | 140800 | 1090869430 | 5300 | 5300 | 5300 | 5300 | 64 |
| 298 | 20250317 | 140700 | 1090530230 | 5300 | 5290 | 5300 | 5290 | 81 |
| 299 | 20250317 | 140600 | 1090101640 | 5300 | 5300 | 5300 | 5300 | 10 |
| 300 | 20250317 | 140500 | 1090048640 | 5300 | 5300 | 5300 | 5300 | 10 |
| 301 | 20250317 | 140400 | 1089995640 | 5300 | 5300 | 5300 | 5300 | 14 |
| 302 | 20250317 | 140300 | 1089921440 | 5300 | 5300 | 5300 | 5300 | 10 |
| 303 | 20250317 | 140200 | 1089868440 | 5300 | 5290 | 5300 | 5290 | 20 |
| 304 | 20250317 | 140100 | 1089762520 | 5300 | 5290 | 5300 | 5290 | 12 |
| 305 | 20250317 | 140000 | 1089698950 | 5300 | 5300 | 5310 | 5300 | 34 |
| 306 | 20250317 | 135900 | 1089518720 | 5310 | 5310 | 5310 | 5310 | 10 |
| 307 | 20250317 | 135800 | 1089465620 | 5310 | 5310 | 5310 | 5310 | 10 |
| 308 | 20250317 | 135700 | 1089412520 | 5310 | 5310 | 5310 | 5310 | 210 |
| 309 | 20250317 | 135600 | 1088297420 | 5310 | 5310 | 5310 | 5310 | 12 |
| 310 | 20250317 | 135500 | 1088233700 | 5310 | 5310 | 5310 | 5310 | 16 |
| 311 | 20250317 | 135400 | 1088148740 | 5310 | 5300 | 5310 | 5300 | 19 |
| 312 | 20250317 | 135300 | 1088047940 | 5300 | 5310 | 5310 | 5300 | 114 |
| 313 | 20250317 | 135200 | 1087443650 | 5300 | 5300 | 5300 | 5300 | 1005 |
| 314 | 20250317 | 135100 | 1082117150 | 5300 | 5300 | 5300 | 5300 | 16 |
| 315 | 20250317 | 135000 | 1082032350 | 5300 | 5270 | 5300 | 5270 | 10 |
| 316 | 20250317 | 134900 | 1081979380 | 5270 | 5300 | 5300 | 5270 | 610 |
| 317 | 20250317 | 134800 | 1078764380 | 5300 | 5300 | 5300 | 5300 | 10 |
| 318 | 20250317 | 134700 | 1078711380 | 5300 | 5300 | 5300 | 5300 | 10 |
| 319 | 20250317 | 134600 | 1078658380 | 5300 | 5290 | 5300 | 5260 | 13331 |
| 320 | 20250317 | 134500 | 1008415530 | 5310 | 5300 | 5310 | 5300 | 30 |
| 321 | 20250317 | 134400 | 1008256430 | 5310 | 5300 | 5310 | 5300 | 12 |
| 322 | 20250317 | 134300 | 1008192730 | 5310 | 5310 | 5310 | 5310 | 10 |
| 323 | 20250317 | 134200 | 1008139630 | 5300 | 5300 | 5300 | 5300 | 337 |
| 324 | 20250317 | 134100 | 1006353530 | 5300 | 5300 | 5300 | 5300 | 13 |
| 325 | 20250317 | 134000 | 1006284630 | 5300 | 5300 | 5300 | 5300 | 14 |
| 326 | 20250317 | 133900 | 1006210430 | 5310 | 5310 | 5310 | 5310 | 20 |
| 327 | 20250317 | 133800 | 1006104230 | 5310 | 5290 | 5310 | 5290 | 200 |
| 328 | 20250317 | 133700 | 1005045950 | 5310 | 5310 | 5310 | 5310 | 11 |
| 329 | 20250317 | 133600 | 1004987540 | 5300 | 5300 | 5300 | 5300 | 10 |
| 330 | 20250317 | 133500 | 1004934540 | 5300 | 5310 | 5310 | 5300 | 1547 |
| 331 | 20250317 | 133400 | 996735340 | 5300 | 5300 | 5310 | 5300 | 1475 |
| 332 | 20250317 | 133300 | 988917720 | 5300 | 5300 | 5300 | 5300 | 12 |
| 333 | 20250317 | 133200 | 988854120 | 5300 | 5300 | 5300 | 5300 | 12 |
| 334 | 20250317 | 133100 | 988790520 | 5290 | 5300 | 5300 | 5290 | 1162 |
| 335 | 20250317 | 133000 | 982639520 | 5300 | 5300 | 5300 | 5300 | 12 |
| 336 | 20250317 | 132900 | 982575920 | 5300 | 5300 | 5300 | 5300 | 0 |
| 337 | 20250317 | 132800 | 982575920 | 5300 | 5300 | 5300 | 5300 | 12 |
| 338 | 20250317 | 132700 | 982512320 | 5300 | 5290 | 5300 | 5290 | 507 |
| 339 | 20250317 | 132600 | 979830170 | 5300 | 5290 | 5300 | 5290 | 160 |
| 340 | 20250317 | 132500 | 978983170 | 5300 | 5290 | 5300 | 5290 | 678 |
| 341 | 20250317 | 132400 | 975396430 | 5300 | 5290 | 5300 | 5280 | 203 |
| 342 | 20250317 | 132300 | 974324410 | 5290 | 5290 | 5290 | 5290 | 817 |
| 343 | 20250317 | 132200 | 970002480 | 5290 | 5280 | 5290 | 5280 | 9 |
| 344 | 20250317 | 132100 | 969954890 | 5290 | 5290 | 5290 | 5280 | 664 |
| 345 | 20250317 | 132000 | 966442340 | 5290 | 5300 | 5300 | 5290 | 1226 |
| 346 | 20250317 | 131900 | 959956700 | 5290 | 5290 | 5290 | 5290 | 7 |
| 347 | 20250317 | 131800 | 959919670 | 5290 | 5290 | 5290 | 5290 | 0 |
| 348 | 20250317 | 131700 | 959919670 | 5290 | 5290 | 5290 | 5290 | 0 |
| 349 | 20250317 | 131600 | 959919670 | 5290 | 5300 | 5300 | 5290 | 120 |
| 350 | 20250317 | 131500 | 959283680 | 5300 | 5300 | 5300 | 5300 | 0 |
| 351 | 20250317 | 131400 | 959283680 | 5300 | 5310 | 5310 | 5300 | 47 |
| 352 | 20250317 | 131300 | 959034500 | 5310 | 5300 | 5310 | 5290 | 51 |
| 353 | 20250317 | 131200 | 958763910 | 5300 | 5300 | 5300 | 5300 | 200 |
| 354 | 20250317 | 131100 | 957703910 | 5290 | 5290 | 5290 | 5290 | 64 |
| 355 | 20250317 | 131000 | 957365350 | 5300 | 5300 | 5300 | 5300 | 7 |
| 356 | 20250317 | 130900 | 957328250 | 5310 | 5300 | 5310 | 5300 | 1384 |
| 357 | 20250317 | 130800 | 949982780 | 5290 | 5290 | 5290 | 5280 | 1102 |
| 358 | 20250317 | 130700 | 944153700 | 5280 | 5280 | 5280 | 5280 | 218 |
| 359 | 20250317 | 130600 | 943002660 | 5290 | 5290 | 5290 | 5290 | 469 |
| 360 | 20250317 | 130500 | 940521650 | 5290 | 5290 | 5290 | 5290 | 14 |
| 361 | 20250317 | 130400 | 940447590 | 5290 | 5290 | 5290 | 5290 | 1 |
| 362 | 20250317 | 130300 | 940442300 | 5280 | 5280 | 5280 | 5280 | 400 |
| 363 | 20250317 | 130200 | 938330300 | 5290 | 5290 | 5290 | 5290 | 0 |
| 364 | 20250317 | 130100 | 938330300 | 5290 | 5290 | 5290 | 5290 | 413 |
| 365 | 20250317 | 130000 | 936145530 | 5290 | 5290 | 5290 | 5290 | 942 |
| 366 | 20250317 | 125900 | 931162350 | 5290 | 5290 | 5290 | 5290 | 0 |
| 367 | 20250317 | 125800 | 931162350 | 5290 | 5300 | 5300 | 5290 | 559 |
| 368 | 20250317 | 125700 | 928200220 | 5300 | 5300 | 5300 | 5300 | 0 |
| 369 | 20250317 | 125600 | 928200220 | 5300 | 5300 | 5300 | 5300 | 1964 |
| 370 | 20250317 | 125500 | 917791020 | 5300 | 5310 | 5310 | 5300 | 852 |
| 371 | 20250317 | 125400 | 913274470 | 5305 | 5305 | 5305 | 5305 | 0 |
| 372 | 20250317 | 125300 | 913274470 | 5305 | 5305 | 5305 | 5305 | 45 |
| 373 | 20250317 | 125200 | 913035745 | 5305 | 5305 | 5305 | 5305 | 0 |
| 374 | 20250317 | 125100 | 913035745 | 5305 | 5305 | 5305 | 5305 | 28 |
| 375 | 20250317 | 125000 | 912887205 | 5310 | 5305 | 5310 | 5305 | 375 |
| 376 | 20250317 | 124900 | 910897825 | 5300 | 5300 | 5300 | 5300 | 163 |
| 377 | 20250317 | 124800 | 910033925 | 5300 | 5300 | 5300 | 5300 | 1308 |
| 378 | 20250317 | 124700 | 903101525 | 5295 | 5295 | 5295 | 5295 | 66 |
| 379 | 20250317 | 124600 | 902752055 | 5295 | 5295 | 5295 | 5295 | 0 |
| 380 | 20250317 | 124500 | 902752055 | 5295 | 5295 | 5295 | 5295 | 0 |
| 381 | 20250317 | 124400 | 902752055 | 5295 | 5295 | 5295 | 5295 | 0 |
| 382 | 20250317 | 124300 | 902752055 | 5295 | 5295 | 5295 | 5295 | 100 |
| 383 | 20250317 | 124200 | 902222555 | 5290 | 5290 | 5290 | 5290 | 136 |
| 384 | 20250317 | 124100 | 901503115 | 5290 | 5290 | 5290 | 5290 | 40 |
| 385 | 20250317 | 124000 | 901291515 | 5290 | 5290 | 5290 | 5290 | 280 |
| 386 | 20250317 | 123900 | 899810315 | 5290 | 5280 | 5290 | 5280 | 864 |
| 387 | 20250317 | 123800 | 895243255 | 5290 | 5290 | 5290 | 5290 | 0 |
| 388 | 20250317 | 123700 | 895243255 | 5290 | 5290 | 5290 | 5290 | 2 |
| 389 | 20250317 | 123600 | 895232675 | 5290 | 5290 | 5290 | 5290 | 212 |
| 390 | 20250317 | 123500 | 894111195 | 5290 | 5290 | 5290 | 5290 | 4 |
| 391 | 20250317 | 123400 | 894090035 | 5290 | 5290 | 5290 | 5290 | 0 |
| 392 | 20250317 | 123300 | 894090035 | 5290 | 5280 | 5290 | 5280 | 206 |
| 393 | 20250317 | 123200 | 893002345 | 5280 | 5280 | 5280 | 5280 | 90 |
| 394 | 20250317 | 123100 | 892527145 | 5280 | 5290 | 5290 | 5280 | 1006 |
| 395 | 20250317 | 123000 | 887215455 | 5290 | 5290 | 5290 | 5290 | 32 |
| 396 | 20250317 | 122900 | 887046175 | 5280 | 5280 | 5280 | 5280 | 0 |
| 397 | 20250317 | 122800 | 887046175 | 5280 | 5290 | 5290 | 5280 | 349 |
| 398 | 20250317 | 122700 | 885203045 | 5290 | 5290 | 5290 | 5280 | 184 |
| 399 | 20250317 | 122600 | 884230395 | 5280 | 5280 | 5280 | 5280 | 0 |
| 400 | 20250317 | 122500 | 884230395 | 5280 | 5290 | 5290 | 5280 | 11 |
| 401 | 20250317 | 122400 | 884172305 | 5290 | 5290 | 5290 | 5290 | 0 |
| 402 | 20250317 | 122300 | 884172305 | 5290 | 5290 | 5290 | 5290 | 9 |
| 403 | 20250317 | 122200 | 884124695 | 5280 | 5280 | 5280 | 5280 | 0 |
| 404 | 20250317 | 122100 | 884124695 | 5280 | 5280 | 5280 | 5280 | 0 |
| 405 | 20250317 | 122000 | 884124695 | 5280 | 5290 | 5290 | 5280 | 840 |
| 406 | 20250317 | 121900 | 879689295 | 5280 | 5280 | 5280 | 5280 | 190 |
| 407 | 20250317 | 121800 | 878686095 | 5280 | 5280 | 5280 | 5280 | 0 |
| 408 | 20250317 | 121700 | 878686095 | 5280 | 5280 | 5280 | 5280 | 0 |
| 409 | 20250317 | 121600 | 878686095 | 5280 | 5280 | 5280 | 5280 | 0 |
| 410 | 20250317 | 121500 | 878686095 | 5280 | 5290 | 5290 | 5280 | 218 |
| 411 | 20250317 | 121400 | 877534855 | 5290 | 5290 | 5290 | 5290 | 0 |
| 412 | 20250317 | 121300 | 877534855 | 5290 | 5290 | 5290 | 5290 | 3 |
| 413 | 20250317 | 121200 | 877518985 | 5280 | 5280 | 5280 | 5280 | 567 |
| 414 | 20250317 | 121100 | 874525225 | 5280 | 5290 | 5295 | 5280 | 1730 |
| 415 | 20250317 | 121000 | 865385650 | 5290 | 5290 | 5290 | 5290 | 45 |
| 416 | 20250317 | 120900 | 865147600 | 5290 | 5290 | 5290 | 5280 | 491 |
| 417 | 20250317 | 120800 | 862550610 | 5290 | 5290 | 5290 | 5290 | 3 |
| 418 | 20250317 | 120700 | 862534740 | 5290 | 5290 | 5290 | 5290 | 0 |
| 419 | 20250317 | 120600 | 862534740 | 5290 | 5295 | 5300 | 5290 | 8284 |
| 420 | 20250317 | 120500 | 818712360 | 5300 | 5300 | 5300 | 5300 | 10 |
| 421 | 20250317 | 120400 | 818659360 | 5300 | 5300 | 5300 | 5300 | 0 |
| 422 | 20250317 | 120300 | 818659360 | 5300 | 5300 | 5300 | 5300 | 0 |
| 423 | 20250317 | 120200 | 818659360 | 5300 | 5300 | 5300 | 5300 | 3 |
| 424 | 20250317 | 120100 | 818643460 | 5300 | 5300 | 5300 | 5300 | 0 |
| 425 | 20250317 | 120000 | 818643460 | 5300 | 5305 | 5305 | 5300 | 34 |
| 426 | 20250317 | 115900 | 818463245 | 5300 | 5300 | 5300 | 5300 | 2128 |
| 427 | 20250317 | 115800 | 807184845 | 5310 | 5310 | 5310 | 5310 | 2 |
| 428 | 20250317 | 115700 | 807174225 | 5310 | 5310 | 5310 | 5310 | 0 |
| 429 | 20250317 | 115600 | 807174225 | 5310 | 5310 | 5310 | 5310 | 100 |
| 430 | 20250317 | 115500 | 806643225 | 5300 | 5300 | 5300 | 5300 | 1 |
| 431 | 20250317 | 115400 | 806637925 | 5300 | 5300 | 5300 | 5300 | 61 |
| 432 | 20250317 | 115300 | 806314625 | 5300 | 5300 | 5300 | 5300 | 3000 |
| 433 | 20250317 | 115200 | 790414625 | 5310 | 5310 | 5310 | 5310 | 0 |
| 434 | 20250317 | 115100 | 790414625 | 5310 | 5310 | 5310 | 5310 | 2 |
| 435 | 20250317 | 115000 | 790404005 | 5300 | 5300 | 5300 | 5300 | 0 |
| 436 | 20250317 | 114900 | 790404005 | 5300 | 5300 | 5300 | 5300 | 0 |
| 437 | 20250317 | 114800 | 790404005 | 5300 | 5305 | 5305 | 5300 | 2032 |
| 438 | 20250317 | 114700 | 779634390 | 5310 | 5310 | 5310 | 5310 | 7 |
| 439 | 20250317 | 114600 | 779597220 | 5310 | 5310 | 5310 | 5310 | 0 |
| 440 | 20250317 | 114500 | 779597220 | 5310 | 5310 | 5310 | 5310 | 0 |
| 441 | 20250317 | 114400 | 779597220 | 5310 | 5310 | 5310 | 5310 | 2 |
| 442 | 20250317 | 114300 | 779586600 | 5305 | 5305 | 5305 | 5305 | 0 |
| 443 | 20250317 | 114200 | 779586600 | 5305 | 5305 | 5305 | 5305 | 1 |
| 444 | 20250317 | 114100 | 779581295 | 5300 | 5305 | 5305 | 5300 | 50 |
| 445 | 20250317 | 114000 | 779316275 | 5300 | 5300 | 5300 | 5300 | 0 |
| 446 | 20250317 | 113900 | 779316275 | 5300 | 5300 | 5300 | 5300 | 0 |
| 447 | 20250317 | 113800 | 779316275 | 5300 | 5300 | 5300 | 5300 | 0 |
| 448 | 20250317 | 113700 | 779316275 | 5300 | 5300 | 5300 | 5300 | 70 |
| 449 | 20250317 | 113600 | 778945275 | 5310 | 5310 | 5310 | 5310 | 0 |
| 450 | 20250317 | 113500 | 778945275 | 5310 | 5300 | 5310 | 5300 | 1030 |
| 451 | 20250317 | 113400 | 773485995 | 5300 | 5300 | 5300 | 5300 | 10 |
| 452 | 20250317 | 113300 | 773432995 | 5300 | 5300 | 5300 | 5300 | 1101 |
| 453 | 20250317 | 113200 | 767597695 | 5300 | 5310 | 5310 | 5300 | 1009 |
| 454 | 20250317 | 113100 | 762249905 | 5310 | 5310 | 5310 | 5310 | 0 |
| 455 | 20250317 | 113000 | 762249905 | 5310 | 5310 | 5310 | 5310 | 0 |
| 456 | 20250317 | 112900 | 762249905 | 5310 | 5300 | 5310 | 5300 | 53 |
| 457 | 20250317 | 112800 | 761968965 | 5300 | 5300 | 5300 | 5300 | 534 |
| 458 | 20250317 | 112700 | 759138765 | 5300 | 5300 | 5300 | 5300 | 335 |
| 459 | 20250317 | 112600 | 757363265 | 5300 | 5300 | 5300 | 5300 | 84 |
| 460 | 20250317 | 112500 | 756918065 | 5300 | 5300 | 5300 | 5300 | 0 |
| 461 | 20250317 | 112400 | 756918065 | 5300 | 5300 | 5300 | 5300 | 23 |
| 462 | 20250317 | 112300 | 756796165 | 5300 | 5300 | 5300 | 5300 | 48 |
| 463 | 20250317 | 112200 | 756541765 | 5310 | 5310 | 5310 | 5310 | 0 |
| 464 | 20250317 | 112100 | 756541765 | 5310 | 5310 | 5310 | 5310 | 0 |
| 465 | 20250317 | 112000 | 756541765 | 5310 | 5310 | 5310 | 5310 | 10 |
| 466 | 20250317 | 111900 | 756488665 | 5300 | 5300 | 5300 | 5300 | 1100 |
| 467 | 20250317 | 111800 | 750658665 | 5300 | 5300 | 5300 | 5300 | 599 |
| 468 | 20250317 | 111700 | 747483965 | 5310 | 5310 | 5310 | 5310 | 3 |
| 469 | 20250317 | 111600 | 747468035 | 5300 | 5300 | 5300 | 5300 | 2612 |
| 470 | 20250317 | 111500 | 733624435 | 5310 | 5310 | 5310 | 5310 | 4 |
| 471 | 20250317 | 111400 | 733603195 | 5310 | 5310 | 5310 | 5310 | 48 |
| 472 | 20250317 | 111300 | 733348315 | 5310 | 5300 | 5310 | 5300 | 17 |
| 473 | 20250317 | 111200 | 733258145 | 5300 | 5315 | 5315 | 5300 | 943 |
| 474 | 20250317 | 111100 | 728256785 | 5320 | 5320 | 5320 | 5320 | 11 |
| 475 | 20250317 | 111000 | 728198265 | 5310 | 5310 | 5310 | 5310 | 12 |
| 476 | 20250317 | 110900 | 728134545 | 5320 | 5320 | 5320 | 5310 | 62 |
| 477 | 20250317 | 110800 | 727804725 | 5310 | 5310 | 5310 | 5310 | 0 |
| 478 | 20250317 | 110700 | 727804725 | 5310 | 5310 | 5310 | 5310 | 1447 |
| 479 | 20250317 | 110600 | 720121155 | 5310 | 5310 | 5310 | 5310 | 30 |
| 480 | 20250317 | 110500 | 719961855 | 5310 | 5310 | 5310 | 5310 | 1557 |
| 481 | 20250317 | 110400 | 711694185 | 5310 | 5310 | 5310 | 5310 | 0 |
| 482 | 20250317 | 110300 | 711694185 | 5310 | 5310 | 5310 | 5310 | 0 |
| 483 | 20250317 | 110200 | 711694185 | 5310 | 5310 | 5310 | 5310 | 753 |
| 484 | 20250317 | 110100 | 707695755 | 5310 | 5310 | 5310 | 5310 | 175 |
| 485 | 20250317 | 110000 | 706766505 | 5310 | 5305 | 5310 | 5305 | 44 |
| 486 | 20250317 | 105900 | 706533040 | 5310 | 5310 | 5310 | 5310 | 16 |
| 487 | 20250317 | 105800 | 706448080 | 5310 | 5310 | 5310 | 5310 | 0 |
| 488 | 20250317 | 105700 | 706448080 | 5310 | 5310 | 5310 | 5310 | 309 |
| 489 | 20250317 | 105600 | 704807290 | 5310 | 5310 | 5310 | 5310 | 16 |
| 490 | 20250317 | 105500 | 704722330 | 5300 | 5320 | 5320 | 5300 | 11 |
| 491 | 20250317 | 105400 | 704664010 | 5320 | 5320 | 5320 | 5320 | 102 |
| 492 | 20250317 | 105300 | 704121370 | 5320 | 5310 | 5320 | 5310 | 1689 |
| 493 | 20250317 | 105200 | 695151840 | 5310 | 5310 | 5310 | 5310 | 70 |
| 494 | 20250317 | 105100 | 694780140 | 5300 | 5300 | 5300 | 5300 | 10 |
| 495 | 20250317 | 105000 | 694727140 | 5300 | 5300 | 5300 | 5300 | 0 |
| 496 | 20250317 | 104900 | 694727140 | 5300 | 5310 | 5310 | 5300 | 500 |
| 497 | 20250317 | 104800 | 692076750 | 5320 | 5320 | 5320 | 5320 | 187 |
| 498 | 20250317 | 104700 | 691081910 | 5320 | 5320 | 5320 | 5310 | 564 |
| 499 | 20250317 | 104600 | 688084300 | 5310 | 5310 | 5310 | 5310 | 895 |
| 500 | 20250317 | 104500 | 683331850 | 5310 | 5310 | 5310 | 5310 | 302 |
| 501 | 20250317 | 104400 | 681728230 | 5310 | 5310 | 5310 | 5310 | 0 |
| 502 | 20250317 | 104300 | 681728230 | 5310 | 5310 | 5320 | 5310 | 15 |
| 503 | 20250317 | 104200 | 681648540 | 5310 | 5330 | 5330 | 5310 | 5 |
| 504 | 20250317 | 104100 | 681621940 | 5310 | 5310 | 5310 | 5310 | 245 |
| 505 | 20250317 | 104000 | 680320990 | 5320 | 5320 | 5320 | 5320 | 500 |
| 506 | 20250317 | 103900 | 677660990 | 5320 | 5310 | 5320 | 5310 | 2361 |
| 507 | 20250317 | 103800 | 665119600 | 5310 | 5315 | 5315 | 5310 | 608 |
| 508 | 20250317 | 103700 | 661891105 | 5320 | 5320 | 5325 | 5320 | 1057 |
| 509 | 20250317 | 103600 | 656267840 | 5330 | 5330 | 5330 | 5330 | 0 |
| 510 | 20250317 | 103500 | 656267840 | 5330 | 5320 | 5330 | 5320 | 91 |
| 511 | 20250317 | 103400 | 655783710 | 5320 | 5320 | 5320 | 5320 | 729 |
| 512 | 20250317 | 103300 | 651905430 | 5320 | 5330 | 5330 | 5320 | 66 |
| 513 | 20250317 | 103200 | 651554300 | 5330 | 5330 | 5330 | 5330 | 271 |
| 514 | 20250317 | 103100 | 650109870 | 5330 | 5330 | 5330 | 5330 | 2 |
| 515 | 20250317 | 103000 | 650099210 | 5330 | 5330 | 5330 | 5330 | 442 |
| 516 | 20250317 | 102900 | 647743350 | 5330 | 5330 | 5330 | 5330 | 8 |
| 517 | 20250317 | 102800 | 647700710 | 5320 | 5320 | 5320 | 5320 | 0 |
| 518 | 20250317 | 102700 | 647700710 | 5320 | 5320 | 5320 | 5320 | 0 |
| 519 | 20250317 | 102600 | 647700710 | 5320 | 5320 | 5320 | 5320 | 500 |
| 520 | 20250317 | 102500 | 645040710 | 5320 | 5320 | 5320 | 5320 | 56 |
| 521 | 20250317 | 102400 | 644742790 | 5320 | 5320 | 5320 | 5320 | 2343 |
| 522 | 20250317 | 102300 | 632278030 | 5320 | 5320 | 5320 | 5320 | 0 |
| 523 | 20250317 | 102200 | 632278030 | 5320 | 5320 | 5320 | 5320 | 0 |
| 524 | 20250317 | 102100 | 632278030 | 5320 | 5330 | 5330 | 5320 | 246 |
| 525 | 20250317 | 102000 | 630969240 | 5340 | 5330 | 5340 | 5320 | 2014 |
| 526 | 20250317 | 101900 | 620250110 | 5340 | 5340 | 5340 | 5330 | 90 |
| 527 | 20250317 | 101800 | 619770360 | 5340 | 5340 | 5340 | 5340 | 29 |
| 528 | 20250317 | 101700 | 619615500 | 5330 | 5330 | 5330 | 5330 | 611 |
| 529 | 20250317 | 101600 | 616358870 | 5330 | 5330 | 5330 | 5330 | 115 |
| 530 | 20250317 | 101500 | 615745920 | 5330 | 5320 | 5330 | 5320 | 1213 |
| 531 | 20250317 | 101400 | 609281920 | 5330 | 5330 | 5330 | 5330 | 30 |
| 532 | 20250317 | 101300 | 609122020 | 5320 | 5320 | 5320 | 5320 | 3513 |
| 533 | 20250317 | 101200 | 590432860 | 5330 | 5325 | 5330 | 5325 | 287 |
| 534 | 20250317 | 101100 | 588903535 | 5325 | 5325 | 5325 | 5320 | 170 |
| 535 | 20250317 | 101000 | 587998675 | 5325 | 5335 | 5335 | 5325 | 373 |
| 536 | 20250317 | 100900 | 586011385 | 5330 | 5330 | 5330 | 5330 | 423 |
| 537 | 20250317 | 100800 | 583756795 | 5340 | 5340 | 5340 | 5340 | 19 |
| 538 | 20250317 | 100700 | 583655335 | 5330 | 5340 | 5340 | 5330 | 342 |
| 539 | 20250317 | 100600 | 581832425 | 5320 | 5340 | 5340 | 5320 | 2631 |
| 540 | 20250317 | 100500 | 567813475 | 5340 | 5345 | 5345 | 5340 | 2327 |
| 541 | 20250317 | 100400 | 555387270 | 5350 | 5350 | 5350 | 5350 | 319 |
| 542 | 20250317 | 100300 | 553680620 | 5350 | 5340 | 5350 | 5340 | 2 |
| 543 | 20250317 | 100200 | 553669930 | 5350 | 5350 | 5360 | 5350 | 395 |
| 544 | 20250317 | 100100 | 551556480 | 5360 | 5350 | 5360 | 5350 | 626 |
| 545 | 20250317 | 100000 | 548205500 | 5350 | 5350 | 5350 | 5350 | 909 |
| 546 | 20250317 | 095900 | 543342350 | 5350 | 5350 | 5350 | 5350 | 53 |
| 547 | 20250317 | 095800 | 543058800 | 5350 | 5350 | 5350 | 5350 | 1354 |
| 548 | 20250317 | 095700 | 535814900 | 5350 | 5350 | 5350 | 5350 | 532 |
| 549 | 20250317 | 095600 | 532968700 | 5350 | 5340 | 5350 | 5340 | 669 |
| 550 | 20250317 | 095500 | 529390650 | 5340 | 5350 | 5350 | 5340 | 3045 |
| 551 | 20250317 | 095400 | 513120400 | 5350 | 5350 | 5350 | 5350 | 531 |
| 552 | 20250317 | 095300 | 510279550 | 5350 | 5350 | 5350 | 5350 | 599 |
| 553 | 20250317 | 095200 | 507074900 | 5350 | 5350 | 5360 | 5340 | 637 |
| 554 | 20250317 | 095100 | 503666680 | 5350 | 5350 | 5360 | 5340 | 1708 |
| 555 | 20250317 | 095000 | 494529050 | 5360 | 5340 | 5370 | 5340 | 8395 |
| 556 | 20250317 | 094900 | 449574080 | 5340 | 5340 | 5340 | 5340 | 142 |
| 557 | 20250317 | 094800 | 448815800 | 5340 | 5340 | 5340 | 5340 | 150 |
| 558 | 20250317 | 094700 | 448014800 | 5340 | 5340 | 5340 | 5340 | 1249 |
| 559 | 20250317 | 094600 | 441345140 | 5340 | 5340 | 5340 | 5340 | 8 |
| 560 | 20250317 | 094500 | 441302420 | 5340 | 5340 | 5350 | 5330 | 712 |
| 561 | 20250317 | 094400 | 437505300 | 5340 | 5340 | 5340 | 5340 | 141 |
| 562 | 20250317 | 094300 | 436752360 | 5340 | 5330 | 5340 | 5330 | 5042 |
| 563 | 20250317 | 094200 | 409829420 | 5330 | 5330 | 5340 | 5320 | 233 |
| 564 | 20250317 | 094100 | 408588720 | 5330 | 5330 | 5330 | 5330 | 1202 |
| 565 | 20250317 | 094000 | 402182060 | 5330 | 5330 | 5330 | 5330 | 221 |
| 566 | 20250317 | 093900 | 401004130 | 5330 | 5330 | 5330 | 5330 | 608 |
| 567 | 20250317 | 093800 | 397763490 | 5320 | 5320 | 5320 | 5320 | 1103 |
| 568 | 20250317 | 093700 | 391895530 | 5320 | 5330 | 5330 | 5320 | 1489 |
| 569 | 20250317 | 093600 | 383971050 | 5330 | 5330 | 5330 | 5320 | 294 |
| 570 | 20250317 | 093500 | 382405310 | 5330 | 5320 | 5330 | 5320 | 3083 |
| 571 | 20250317 | 093400 | 366000530 | 5320 | 5330 | 5330 | 5320 | 3955 |
| 572 | 20250317 | 093300 | 344958930 | 5320 | 5330 | 5330 | 5320 | 2234 |
| 573 | 20250317 | 093200 | 333057900 | 5330 | 5310 | 5330 | 5310 | 4506 |
| 574 | 20250317 | 093100 | 309076080 | 5310 | 5320 | 5320 | 5310 | 1546 |
| 575 | 20250317 | 093000 | 300861350 | 5320 | 5300 | 5320 | 5300 | 9211 |
| 576 | 20250317 | 092900 | 251949140 | 5300 | 5310 | 5310 | 5300 | 560 |
| 577 | 20250317 | 092800 | 248981040 | 5310 | 5300 | 5310 | 5300 | 1032 |
| 578 | 20250317 | 092700 | 243511410 | 5290 | 5300 | 5300 | 5290 | 1788 |
| 579 | 20250317 | 092600 | 234052500 | 5300 | 5300 | 5300 | 5300 | 289 |
| 580 | 20250317 | 092500 | 232520800 | 5300 | 5300 | 5300 | 5300 | 19 |
| 581 | 20250317 | 092400 | 232420100 | 5300 | 5300 | 5300 | 5300 | 3334 |
| 582 | 20250317 | 092300 | 214749900 | 5300 | 5300 | 5300 | 5300 | 76 |
| 583 | 20250317 | 092200 | 214347100 | 5300 | 5300 | 5300 | 5300 | 102 |
| 584 | 20250317 | 092100 | 213806500 | 5290 | 5290 | 5290 | 5290 | 10 |
| 585 | 20250317 | 092000 | 213753600 | 5290 | 5290 | 5300 | 5290 | 1792 |
| 586 | 20250317 | 091900 | 204273820 | 5290 | 5300 | 5300 | 5290 | 653 |
| 587 | 20250317 | 091800 | 200814070 | 5290 | 5300 | 5300 | 5290 | 60 |
| 588 | 20250317 | 091700 | 200496660 | 5300 | 5300 | 5310 | 5300 | 1020 |
| 589 | 20250317 | 091600 | 195090570 | 5310 | 5290 | 5310 | 5290 | 1833 |
| 590 | 20250317 | 091500 | 185379370 | 5290 | 5300 | 5300 | 5290 | 4882 |
| 591 | 20250317 | 091400 | 159508760 | 5300 | 5310 | 5310 | 5300 | 372 |
| 592 | 20250317 | 091300 | 157536990 | 5300 | 5300 | 5310 | 5300 | 822 |
| 593 | 20250317 | 091200 | 153177530 | 5300 | 5300 | 5300 | 5300 | 151 |
| 594 | 20250317 | 091100 | 152377230 | 5290 | 5320 | 5330 | 5290 | 954 |
| 595 | 20250317 | 091000 | 147306950 | 5320 | 5330 | 5330 | 5310 | 7263 |
| 596 | 20250317 | 090900 | 108726200 | 5330 | 5300 | 5330 | 5270 | 3879 |
| 597 | 20250317 | 090800 | 88118280 | 5290 | 5290 | 5290 | 5260 | 2843 |
| 598 | 20250317 | 090700 | 73093610 | 5290 | 5270 | 5290 | 5270 | 306 |
| 599 | 20250317 | 090600 | 71478510 | 5270 | 5280 | 5280 | 5270 | 199 |
| 600 | 20250317 | 090500 | 70428350 | 5280 | 5270 | 5280 | 5260 | 2331 |
| 601 | 20250317 | 090400 | 58149600 | 5270 | 5260 | 5270 | 5260 | 500 |
| 602 | 20250317 | 090300 | 55515570 | 5270 | 5280 | 5280 | 5260 | 4597 |
| 603 | 20250317 | 090200 | 31289960 | 5280 | 5310 | 5320 | 5280 | 1955 |
| 604 | 20250317 | 090100 | 20956680 | 5320 | 5310 | 5320 | 5300 | 1172 |
| 605 | 20250317 | 090000 | 14740030 | 5300 | 5270 | 5310 | 5270 | 2786 |