28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250306 | 184400 | 1741505340 | 7450 | 7450 | 7450 | 7450 | 7511 |
| 3 | 20250306 | 184300 | 1741505340 | 7450 | 7450 | 7450 | 7450 | 0 |
| 4 | 20250306 | 184200 | 1741505340 | 7450 | 7450 | 7450 | 7450 | 0 |
| 5 | 20250306 | 184100 | 1741505340 | 7450 | 7450 | 7450 | 7450 | 0 |
| 6 | 20250306 | 184000 | 1741505340 | 7450 | 7450 | 7450 | 7450 | 0 |
| 7 | 20250306 | 183900 | 1741505340 | 7450 | 7450 | 7450 | 7450 | 0 |
| 8 | 20250306 | 183800 | 1741505340 | 7450 | 7450 | 7450 | 7450 | 0 |
| 9 | 20250306 | 183700 | 1741505340 | 7450 | 7450 | 7450 | 7450 | 0 |
| 10 | 20250306 | 183600 | 1741505340 | 7450 | 7450 | 7450 | 7450 | 0 |
| 11 | 20250306 | 183500 | 1741505340 | 7450 | 7450 | 7450 | 7450 | 0 |
| 12 | 20250306 | 183400 | 1741505340 | 7450 | 7450 | 7450 | 7450 | 0 |
| 13 | 20250306 | 183300 | 1741505340 | 7450 | 7450 | 7450 | 7450 | 0 |
| 14 | 20250306 | 183200 | 1741505340 | 7450 | 7450 | 7450 | 7450 | 0 |
| 15 | 20250306 | 183100 | 1741505340 | 7450 | 7450 | 7450 | 7450 | 0 |
| 16 | 20250306 | 183000 | 1741505340 | 7450 | 7450 | 7450 | 7450 | 0 |
| 17 | 20250306 | 182900 | 1741505340 | 7450 | 7450 | 7450 | 7450 | 0 |
| 18 | 20250306 | 182800 | 1741505340 | 7450 | 7450 | 7450 | 7450 | 0 |
| 19 | 20250306 | 182700 | 1741505340 | 7450 | 7450 | 7450 | 7450 | 0 |
| 20 | 20250306 | 182600 | 1741505340 | 7450 | 7450 | 7450 | 7450 | 0 |
| 21 | 20250306 | 182500 | 1741505340 | 7450 | 7450 | 7450 | 7450 | 0 |
| 22 | 20250306 | 182400 | 1741505340 | 7450 | 7450 | 7450 | 7450 | 0 |
| 23 | 20250306 | 182300 | 1741505340 | 7450 | 7450 | 7450 | 7450 | 0 |
| 24 | 20250306 | 182200 | 1741505340 | 7450 | 7450 | 7450 | 7450 | 0 |
| 25 | 20250306 | 182100 | 1741505340 | 7450 | 7450 | 7450 | 7450 | 0 |
| 26 | 20250306 | 182000 | 1741505340 | 7450 | 7450 | 7450 | 7450 | 0 |
| 27 | 20250306 | 181900 | 1741505340 | 7450 | 7450 | 7450 | 7450 | 0 |
| 28 | 20250306 | 181800 | 1741505340 | 7450 | 7450 | 7450 | 7450 | 0 |
| 29 | 20250306 | 181700 | 1741505340 | 7450 | 7450 | 7450 | 7450 | 0 |
| 30 | 20250306 | 181600 | 1741505340 | 7450 | 7450 | 7450 | 7450 | 0 |
| 31 | 20250306 | 181500 | 1741505340 | 7450 | 7450 | 7450 | 7450 | 0 |
| 32 | 20250306 | 181400 | 1741505340 | 7450 | 7450 | 7450 | 7450 | 7511 |
| 33 | 20250306 | 181300 | 1741505340 | 7450 | 7450 | 7450 | 7450 | 0 |
| 34 | 20250306 | 181200 | 1741505340 | 7450 | 7450 | 7450 | 7450 | 0 |
| 35 | 20250306 | 181100 | 1741505340 | 7450 | 7450 | 7450 | 7450 | 0 |
| 36 | 20250306 | 181000 | 1741505340 | 7450 | 7450 | 7450 | 7450 | 0 |
| 37 | 20250306 | 180900 | 1741505340 | 7450 | 7450 | 7450 | 7450 | 0 |
| 38 | 20250306 | 180800 | 1741505340 | 7450 | 7450 | 7450 | 7450 | 0 |
| 39 | 20250306 | 180700 | 1741505340 | 7450 | 7450 | 7450 | 7450 | 0 |
| 40 | 20250306 | 180600 | 1741505340 | 7450 | 7450 | 7450 | 7450 | 0 |
| 41 | 20250306 | 180500 | 1741505340 | 7450 | 7450 | 7450 | 7450 | 0 |
| 42 | 20250306 | 180400 | 1741505340 | 7450 | 7450 | 7450 | 7450 | 0 |
| 43 | 20250306 | 180300 | 1741505340 | 7450 | 7450 | 7450 | 7450 | 0 |
| 44 | 20250306 | 180200 | 1741505340 | 7450 | 7450 | 7450 | 7450 | 0 |
| 45 | 20250306 | 180100 | 1741505340 | 7450 | 7450 | 7450 | 7450 | 0 |
| 46 | 20250306 | 180000 | 1741505340 | 7450 | 7450 | 7450 | 7450 | 0 |
| 47 | 20250306 | 175900 | 1741505340 | 7450 | 7450 | 7450 | 7450 | 0 |
| 48 | 20250306 | 175800 | 1741505340 | 7450 | 7450 | 7450 | 7450 | 0 |
| 49 | 20250306 | 175700 | 1741505340 | 7450 | 7450 | 7450 | 7450 | 0 |
| 50 | 20250306 | 175600 | 1741505340 | 7450 | 7450 | 7450 | 7450 | 0 |
| 51 | 20250306 | 175500 | 1741505340 | 7450 | 7450 | 7450 | 7450 | 0 |
| 52 | 20250306 | 175400 | 1741505340 | 7450 | 7450 | 7450 | 7450 | 0 |
| 53 | 20250306 | 175300 | 1741505340 | 7450 | 7450 | 7450 | 7450 | 0 |
| 54 | 20250306 | 175200 | 1741505340 | 7450 | 7450 | 7450 | 7450 | 0 |
| 55 | 20250306 | 175100 | 1741505340 | 7450 | 7450 | 7450 | 7450 | 0 |
| 56 | 20250306 | 175000 | 1741505340 | 7450 | 7450 | 7450 | 7450 | 0 |
| 57 | 20250306 | 174900 | 1741505340 | 7450 | 7450 | 7450 | 7450 | 0 |
| 58 | 20250306 | 174800 | 1741505340 | 7450 | 7450 | 7450 | 7450 | 0 |
| 59 | 20250306 | 174700 | 1741505340 | 7450 | 7450 | 7450 | 7450 | 0 |
| 60 | 20250306 | 174600 | 1741505340 | 7450 | 7450 | 7450 | 7450 | 0 |
| 61 | 20250306 | 174500 | 1741505340 | 7450 | 7450 | 7450 | 7450 | 0 |
| 62 | 20250306 | 174400 | 1741505340 | 7450 | 7450 | 7450 | 7450 | 7511 |
| 63 | 20250306 | 174300 | 1741505340 | 7450 | 7450 | 7450 | 7450 | 0 |
| 64 | 20250306 | 174200 | 1741505340 | 7450 | 7450 | 7450 | 7450 | 0 |
| 65 | 20250306 | 174100 | 1741505340 | 7450 | 7450 | 7450 | 7450 | 0 |
| 66 | 20250306 | 174000 | 1741505340 | 7450 | 7450 | 7450 | 7450 | 0 |
| 67 | 20250306 | 173900 | 1741505340 | 7450 | 7450 | 7450 | 7450 | 0 |
| 68 | 20250306 | 173800 | 1741505340 | 7450 | 7450 | 7450 | 7450 | 0 |
| 69 | 20250306 | 173700 | 1741505340 | 7450 | 7450 | 7450 | 7450 | 0 |
| 70 | 20250306 | 173600 | 1741505340 | 7450 | 7450 | 7450 | 7450 | 0 |
| 71 | 20250306 | 173500 | 1741505340 | 7450 | 7450 | 7450 | 7450 | 0 |
| 72 | 20250306 | 173400 | 1741505340 | 7450 | 7450 | 7450 | 7450 | 0 |
| 73 | 20250306 | 173300 | 1741505340 | 7450 | 7450 | 7450 | 7450 | 0 |
| 74 | 20250306 | 173200 | 1741505340 | 7450 | 7450 | 7450 | 7450 | 0 |
| 75 | 20250306 | 173100 | 1741505340 | 7450 | 7450 | 7450 | 7450 | 0 |
| 76 | 20250306 | 173000 | 1741505340 | 7450 | 7450 | 7450 | 7450 | 0 |
| 77 | 20250306 | 172900 | 1741505340 | 7450 | 7450 | 7450 | 7450 | 0 |
| 78 | 20250306 | 172800 | 1741505340 | 7450 | 7450 | 7450 | 7450 | 0 |
| 79 | 20250306 | 172700 | 1741505340 | 7450 | 7450 | 7450 | 7450 | 0 |
| 80 | 20250306 | 172600 | 1741505340 | 7450 | 7450 | 7450 | 7450 | 0 |
| 81 | 20250306 | 172500 | 1741505340 | 7450 | 7450 | 7450 | 7450 | 0 |
| 82 | 20250306 | 172400 | 1741505340 | 7450 | 7450 | 7450 | 7450 | 0 |
| 83 | 20250306 | 172300 | 1741505340 | 7450 | 7450 | 7450 | 7450 | 0 |
| 84 | 20250306 | 172200 | 1741505340 | 7450 | 7450 | 7450 | 7450 | 0 |
| 85 | 20250306 | 172100 | 1741505340 | 7450 | 7450 | 7450 | 7450 | 0 |
| 86 | 20250306 | 172000 | 1741505340 | 7450 | 7450 | 7450 | 7450 | 0 |
| 87 | 20250306 | 171900 | 1741505340 | 7450 | 7450 | 7450 | 7450 | 0 |
| 88 | 20250306 | 171800 | 1741505340 | 7450 | 7450 | 7450 | 7450 | 0 |
| 89 | 20250306 | 171700 | 1741505340 | 7450 | 7450 | 7450 | 7450 | 0 |
| 90 | 20250306 | 171600 | 1741505340 | 7450 | 7450 | 7450 | 7450 | 0 |
| 91 | 20250306 | 171500 | 1741505340 | 7450 | 7450 | 7450 | 7450 | 0 |
| 92 | 20250306 | 171400 | 1741505340 | 7450 | 7450 | 7450 | 7450 | 7511 |
| 93 | 20250306 | 171300 | 1741505340 | 7450 | 7450 | 7450 | 7450 | 0 |
| 94 | 20250306 | 171200 | 1741505340 | 7450 | 7450 | 7450 | 7450 | 0 |
| 95 | 20250306 | 171100 | 1741505340 | 7450 | 7450 | 7450 | 7450 | 0 |
| 96 | 20250306 | 171000 | 1741505340 | 7450 | 7450 | 7450 | 7450 | 0 |
| 97 | 20250306 | 170900 | 1741505340 | 7450 | 7450 | 7450 | 7450 | 0 |
| 98 | 20250306 | 170800 | 1741505340 | 7450 | 7450 | 7450 | 7450 | 0 |
| 99 | 20250306 | 170700 | 1741505340 | 7450 | 7450 | 7450 | 7450 | 0 |
| 100 | 20250306 | 170600 | 1741505340 | 7450 | 7450 | 7450 | 7450 | 0 |
| 101 | 20250306 | 170500 | 1741505340 | 7450 | 7450 | 7450 | 7450 | 0 |
| 102 | 20250306 | 170400 | 1741505340 | 7450 | 7450 | 7450 | 7450 | 0 |
| 103 | 20250306 | 170300 | 1741505340 | 7450 | 7450 | 7450 | 7450 | 0 |
| 104 | 20250306 | 170200 | 1741505340 | 7450 | 7450 | 7450 | 7450 | 0 |
| 105 | 20250306 | 170100 | 1741505340 | 7450 | 7450 | 7450 | 7450 | 0 |
| 106 | 20250306 | 170000 | 1741505340 | 7450 | 7450 | 7450 | 7450 | 0 |
| 107 | 20250306 | 165900 | 1741505340 | 7450 | 7450 | 7450 | 7450 | 0 |
| 108 | 20250306 | 165800 | 1741505340 | 7450 | 7450 | 7450 | 7450 | 0 |
| 109 | 20250306 | 165700 | 1741505340 | 7450 | 7450 | 7450 | 7450 | 0 |
| 110 | 20250306 | 165600 | 1741505340 | 7450 | 7450 | 7450 | 7450 | 0 |
| 111 | 20250306 | 165500 | 1741505340 | 7450 | 7450 | 7450 | 7450 | 0 |
| 112 | 20250306 | 165400 | 1741505340 | 7450 | 7450 | 7450 | 7450 | 0 |
| 113 | 20250306 | 165300 | 1741505340 | 7450 | 7450 | 7450 | 7450 | 0 |
| 114 | 20250306 | 165200 | 1741505340 | 7450 | 7450 | 7450 | 7450 | 0 |
| 115 | 20250306 | 165100 | 1741505340 | 7450 | 7450 | 7450 | 7450 | 0 |
| 116 | 20250306 | 165000 | 1741505340 | 7450 | 7450 | 7450 | 7450 | 0 |
| 117 | 20250306 | 164900 | 1741505340 | 7450 | 7450 | 7450 | 7450 | 0 |
| 118 | 20250306 | 164800 | 1741505340 | 7450 | 7450 | 7450 | 7450 | 0 |
| 119 | 20250306 | 164700 | 1741505340 | 7450 | 7450 | 7450 | 7450 | 0 |
| 120 | 20250306 | 164600 | 1741505340 | 7450 | 7450 | 7450 | 7450 | 0 |
| 121 | 20250306 | 164500 | 1741505340 | 7450 | 7450 | 7450 | 7450 | 0 |
| 122 | 20250306 | 164400 | 1741505340 | 7450 | 7450 | 7450 | 7450 | 7511 |
| 123 | 20250306 | 164300 | 1741505340 | 7450 | 7450 | 7450 | 7450 | 0 |
| 124 | 20250306 | 164200 | 1741505340 | 7450 | 7450 | 7450 | 7450 | 0 |
| 125 | 20250306 | 164100 | 1741505340 | 7450 | 7450 | 7450 | 7450 | 0 |
| 126 | 20250306 | 164000 | 1741505340 | 7450 | 7450 | 7450 | 7450 | 0 |
| 127 | 20250306 | 163900 | 1741505340 | 7450 | 7450 | 7450 | 7450 | 0 |
| 128 | 20250306 | 163800 | 1741505340 | 7450 | 7450 | 7450 | 7450 | 0 |
| 129 | 20250306 | 163700 | 1741505340 | 7450 | 7450 | 7450 | 7450 | 0 |
| 130 | 20250306 | 163600 | 1741505340 | 7450 | 7450 | 7450 | 7450 | 0 |
| 131 | 20250306 | 163500 | 1741505340 | 7450 | 7450 | 7450 | 7450 | 0 |
| 132 | 20250306 | 163400 | 1741505340 | 7450 | 7450 | 7450 | 7450 | 0 |
| 133 | 20250306 | 163300 | 1741505340 | 7450 | 7450 | 7450 | 7450 | 0 |
| 134 | 20250306 | 163200 | 1741505340 | 7450 | 7450 | 7450 | 7450 | 0 |
| 135 | 20250306 | 163100 | 1741505340 | 7450 | 7450 | 7450 | 7450 | 0 |
| 136 | 20250306 | 163000 | 1741505340 | 7450 | 7450 | 7450 | 7450 | 0 |
| 137 | 20250306 | 162900 | 1741505340 | 7450 | 7450 | 7450 | 7450 | 0 |
| 138 | 20250306 | 162800 | 1741505340 | 7450 | 7450 | 7450 | 7450 | 0 |
| 139 | 20250306 | 162700 | 1741505340 | 7450 | 7450 | 7450 | 7450 | 0 |
| 140 | 20250306 | 162600 | 1741505340 | 7450 | 7450 | 7450 | 7450 | 0 |
| 141 | 20250306 | 162500 | 1741505340 | 7450 | 7450 | 7450 | 7450 | 0 |
| 142 | 20250306 | 162400 | 1741505340 | 7450 | 7450 | 7450 | 7450 | 0 |
| 143 | 20250306 | 162300 | 1741505340 | 7450 | 7450 | 7450 | 7450 | 0 |
| 144 | 20250306 | 162200 | 1741505340 | 7450 | 7450 | 7450 | 7450 | 0 |
| 145 | 20250306 | 162100 | 1741505340 | 7450 | 7450 | 7450 | 7450 | 0 |
| 146 | 20250306 | 162000 | 1741505340 | 7450 | 7450 | 7450 | 7450 | 0 |
| 147 | 20250306 | 161900 | 1741505340 | 7450 | 7450 | 7450 | 7450 | 0 |
| 148 | 20250306 | 161800 | 1741505340 | 7450 | 7450 | 7450 | 7450 | 0 |
| 149 | 20250306 | 161700 | 1741505340 | 7450 | 7450 | 7450 | 7450 | 0 |
| 150 | 20250306 | 161600 | 1741505340 | 7450 | 7450 | 7450 | 7450 | 0 |
| 151 | 20250306 | 161500 | 1741505340 | 7450 | 7450 | 7450 | 7450 | 0 |
| 152 | 20250306 | 161400 | 1741505340 | 7450 | 7450 | 7450 | 7450 | 7511 |
| 153 | 20250306 | 161300 | 1741505340 | 7450 | 7450 | 7450 | 7450 | 0 |
| 154 | 20250306 | 161200 | 1741505340 | 7450 | 7450 | 7450 | 7450 | 0 |
| 155 | 20250306 | 161100 | 1741505340 | 7450 | 7450 | 7450 | 7450 | 0 |
| 156 | 20250306 | 161000 | 1741505340 | 7450 | 7450 | 7450 | 7450 | 0 |
| 157 | 20250306 | 160900 | 1741505340 | 7450 | 7450 | 7450 | 7450 | 0 |
| 158 | 20250306 | 160800 | 1741505340 | 7450 | 7450 | 7450 | 7450 | 0 |
| 159 | 20250306 | 160700 | 1741505340 | 7450 | 7450 | 7450 | 7450 | 0 |
| 160 | 20250306 | 160600 | 1741505340 | 7450 | 7450 | 7450 | 7450 | 0 |
| 161 | 20250306 | 160500 | 1741505340 | 7450 | 7450 | 7450 | 7450 | 0 |
| 162 | 20250306 | 160400 | 1741505340 | 7450 | 7450 | 7450 | 7450 | 0 |
| 163 | 20250306 | 160300 | 1741505340 | 7450 | 7450 | 7450 | 7450 | 0 |
| 164 | 20250306 | 160200 | 1741505340 | 7450 | 7450 | 7450 | 7450 | 0 |
| 165 | 20250306 | 160100 | 1741505340 | 7450 | 7450 | 7450 | 7450 | 0 |
| 166 | 20250306 | 160000 | 1741505340 | 7450 | 7450 | 7450 | 7450 | 0 |
| 167 | 20250306 | 155900 | 1741505340 | 7450 | 7450 | 7450 | 7450 | 0 |
| 168 | 20250306 | 155800 | 1741505340 | 7450 | 7450 | 7450 | 7450 | 0 |
| 169 | 20250306 | 155700 | 1741505340 | 7450 | 7450 | 7450 | 7450 | 0 |
| 170 | 20250306 | 155600 | 1741505340 | 7450 | 7450 | 7450 | 7450 | 0 |
| 171 | 20250306 | 155500 | 1741505340 | 7450 | 7450 | 7450 | 7450 | 0 |
| 172 | 20250306 | 155400 | 1741505340 | 7450 | 7450 | 7450 | 7450 | 0 |
| 173 | 20250306 | 155300 | 1741505340 | 7450 | 7450 | 7450 | 7450 | 0 |
| 174 | 20250306 | 155200 | 1741505340 | 7450 | 7450 | 7450 | 7450 | 0 |
| 175 | 20250306 | 155100 | 1741505340 | 7450 | 7450 | 7450 | 7450 | 0 |
| 176 | 20250306 | 155000 | 1741505340 | 7450 | 7450 | 7450 | 7450 | 0 |
| 177 | 20250306 | 154900 | 1741505340 | 7450 | 7450 | 7450 | 7450 | 0 |
| 178 | 20250306 | 154800 | 1741505340 | 7450 | 7450 | 7450 | 7450 | 0 |
| 179 | 20250306 | 154700 | 1741505340 | 7450 | 7450 | 7450 | 7450 | 0 |
| 180 | 20250306 | 154600 | 1741505340 | 7450 | 7450 | 7450 | 7450 | 0 |
| 181 | 20250306 | 154500 | 1741505340 | 7450 | 7450 | 7450 | 7450 | 0 |
| 182 | 20250306 | 154400 | 1741505340 | 7450 | 7450 | 7450 | 7450 | 7511 |
| 183 | 20250306 | 154300 | 1741505340 | 7450 | 7450 | 7450 | 7450 | 0 |
| 184 | 20250306 | 154200 | 1741505340 | 7450 | 7450 | 7450 | 7450 | 0 |
| 185 | 20250306 | 154100 | 1741505340 | 7450 | 7450 | 7450 | 7450 | 0 |
| 186 | 20250306 | 154000 | 1741505340 | 7450 | 7450 | 7450 | 7450 | 0 |
| 187 | 20250306 | 153900 | 1741505340 | 7450 | 7450 | 7450 | 7450 | 0 |
| 188 | 20250306 | 153800 | 1741505340 | 7450 | 7450 | 7450 | 7450 | 0 |
| 189 | 20250306 | 153700 | 1741505340 | 7450 | 7450 | 7450 | 7450 | 0 |
| 190 | 20250306 | 153600 | 1741505340 | 7450 | 7450 | 7450 | 7450 | 0 |
| 191 | 20250306 | 153500 | 1741505340 | 7450 | 7450 | 7450 | 7450 | 0 |
| 192 | 20250306 | 153400 | 1741505340 | 7450 | 7450 | 7450 | 7450 | 0 |
| 193 | 20250306 | 153300 | 1741505340 | 7450 | 7450 | 7450 | 7450 | 0 |
| 194 | 20250306 | 153200 | 1741505340 | 7450 | 7450 | 7450 | 7450 | 0 |
| 195 | 20250306 | 153100 | 1741505340 | 7450 | 7450 | 7450 | 7450 | 0 |
| 196 | 20250306 | 153000 | 1741505340 | 7450 | 7450 | 7450 | 7450 | 7511 |
| 197 | 20250306 | 152900 | 1685548390 | 7490 | 7490 | 7490 | 7490 | 0 |
| 198 | 20250306 | 152800 | 1685548390 | 7490 | 7490 | 7490 | 7490 | 0 |
| 199 | 20250306 | 152700 | 1685548390 | 7490 | 7490 | 7490 | 7490 | 0 |
| 200 | 20250306 | 152600 | 1685548390 | 7490 | 7490 | 7490 | 7490 | 0 |
| 201 | 20250306 | 152500 | 1685548390 | 7490 | 7490 | 7490 | 7490 | 0 |
| 202 | 20250306 | 152400 | 1685548390 | 7490 | 7490 | 7490 | 7490 | 0 |
| 203 | 20250306 | 152300 | 1685548390 | 7490 | 7490 | 7490 | 7490 | 0 |
| 204 | 20250306 | 152200 | 1685548390 | 7490 | 7490 | 7490 | 7490 | 0 |
| 205 | 20250306 | 152100 | 1685548390 | 7490 | 7490 | 7490 | 7490 | 0 |
| 206 | 20250306 | 152000 | 1685548390 | 7490 | 7490 | 7490 | 7490 | 0 |
| 207 | 20250306 | 151900 | 1685548390 | 7490 | 7510 | 7510 | 7490 | 2028 |
| 208 | 20250306 | 151800 | 1670333490 | 7500 | 7500 | 7510 | 7500 | 1104 |
| 209 | 20250306 | 151700 | 1662048590 | 7500 | 7490 | 7500 | 7490 | 1152 |
| 210 | 20250306 | 151600 | 1653411100 | 7490 | 7500 | 7500 | 7490 | 356 |
| 211 | 20250306 | 151500 | 1650741670 | 7530 | 7500 | 7530 | 7490 | 318 |
| 212 | 20250306 | 151400 | 1648357280 | 7530 | 7480 | 7550 | 7480 | 7319 |
| 213 | 20250306 | 151300 | 1593218950 | 7480 | 7460 | 7480 | 7460 | 2470 |
| 214 | 20250306 | 151200 | 1574762440 | 7460 | 7450 | 7460 | 7450 | 415 |
| 215 | 20250306 | 151100 | 1571670670 | 7440 | 7440 | 7440 | 7440 | 454 |
| 216 | 20250306 | 151000 | 1568292910 | 7430 | 7430 | 7440 | 7430 | 562 |
| 217 | 20250306 | 150900 | 1564115990 | 7430 | 7440 | 7440 | 7430 | 355 |
| 218 | 20250306 | 150800 | 1561477790 | 7430 | 7420 | 7440 | 7420 | 425 |
| 219 | 20250306 | 150700 | 1558320500 | 7430 | 7400 | 7430 | 7390 | 2949 |
| 220 | 20250306 | 150600 | 1536481020 | 7420 | 7430 | 7430 | 7400 | 125 |
| 221 | 20250306 | 150500 | 1535555640 | 7400 | 7420 | 7430 | 7390 | 1427 |
| 222 | 20250306 | 150400 | 1524990090 | 7410 | 7430 | 7430 | 7410 | 849 |
| 223 | 20250306 | 150300 | 1518691440 | 7420 | 7430 | 7430 | 7420 | 1933 |
| 224 | 20250306 | 150200 | 1504334250 | 7440 | 7460 | 7460 | 7440 | 4180 |
| 225 | 20250306 | 150100 | 1473205600 | 7460 | 7470 | 7470 | 7460 | 146 |
| 226 | 20250306 | 150000 | 1472116410 | 7470 | 7470 | 7470 | 7450 | 25 |
| 227 | 20250306 | 145900 | 1471929750 | 7470 | 7470 | 7470 | 7450 | 758 |
| 228 | 20250306 | 145800 | 1466272870 | 7470 | 7480 | 7480 | 7470 | 200 |
| 229 | 20250306 | 145700 | 1464778370 | 7490 | 7460 | 7490 | 7460 | 170 |
| 230 | 20250306 | 145600 | 1463510140 | 7460 | 7480 | 7480 | 7460 | 3009 |
| 231 | 20250306 | 145500 | 1441051670 | 7470 | 7490 | 7490 | 7470 | 20 |
| 232 | 20250306 | 145400 | 1440902190 | 7480 | 7480 | 7490 | 7480 | 1271 |
| 233 | 20250306 | 145300 | 1431395100 | 7480 | 7480 | 7480 | 7480 | 93 |
| 234 | 20250306 | 145200 | 1430699460 | 7480 | 7490 | 7490 | 7480 | 300 |
| 235 | 20250306 | 145100 | 1428455430 | 7480 | 7480 | 7480 | 7480 | 0 |
| 236 | 20250306 | 145000 | 1428455430 | 7480 | 7500 | 7500 | 7480 | 530 |
| 237 | 20250306 | 144900 | 1424489830 | 7500 | 7480 | 7500 | 7460 | 3313 |
| 238 | 20250306 | 144800 | 1399732470 | 7490 | 7485 | 7490 | 7480 | 623 |
| 239 | 20250306 | 144700 | 1395071180 | 7485 | 7485 | 7485 | 7480 | 383 |
| 240 | 20250306 | 144600 | 1392204485 | 7485 | 7485 | 7485 | 7485 | 260 |
| 241 | 20250306 | 144500 | 1390258385 | 7485 | 7495 | 7495 | 7485 | 335 |
| 242 | 20250306 | 144400 | 1387750550 | 7490 | 7490 | 7490 | 7490 | 1180 |
| 243 | 20250306 | 144300 | 1378912350 | 7500 | 7500 | 7500 | 7500 | 1166 |
| 244 | 20250306 | 144200 | 1370167350 | 7500 | 7520 | 7520 | 7500 | 191 |
| 245 | 20250306 | 144100 | 1368734130 | 7520 | 7510 | 7520 | 7510 | 54 |
| 246 | 20250306 | 144000 | 1368328580 | 7510 | 7510 | 7510 | 7510 | 431 |
| 247 | 20250306 | 143900 | 1365091770 | 7510 | 7510 | 7510 | 7500 | 358 |
| 248 | 20250306 | 143800 | 1362403690 | 7510 | 7500 | 7510 | 7500 | 69 |
| 249 | 20250306 | 143700 | 1361886180 | 7500 | 7510 | 7510 | 7500 | 147 |
| 250 | 20250306 | 143600 | 1360783630 | 7510 | 7510 | 7510 | 7510 | 1 |
| 251 | 20250306 | 143500 | 1360776120 | 7510 | 7510 | 7510 | 7510 | 73 |
| 252 | 20250306 | 143400 | 1360227890 | 7500 | 7500 | 7500 | 7500 | 95 |
| 253 | 20250306 | 143300 | 1359515390 | 7500 | 7505 | 7505 | 7500 | 101 |
| 254 | 20250306 | 143200 | 1358757565 | 7500 | 7500 | 7500 | 7500 | 3 |
| 255 | 20250306 | 143100 | 1358735065 | 7510 | 7510 | 7510 | 7510 | 1 |
| 256 | 20250306 | 143000 | 1358727555 | 7500 | 7500 | 7510 | 7500 | 182 |
| 257 | 20250306 | 142900 | 1357361575 | 7500 | 7500 | 7500 | 7500 | 100 |
| 258 | 20250306 | 142800 | 1356611575 | 7510 | 7510 | 7510 | 7510 | 1 |
| 259 | 20250306 | 142700 | 1356604065 | 7510 | 7470 | 7510 | 7470 | 3558 |
| 260 | 20250306 | 142600 | 1330023095 | 7470 | 7480 | 7480 | 7470 | 1145 |
| 261 | 20250306 | 142500 | 1321468135 | 7480 | 7500 | 7500 | 7480 | 124 |
| 262 | 20250306 | 142400 | 1320539755 | 7500 | 7490 | 7500 | 7490 | 151 |
| 263 | 20250306 | 142300 | 1319408755 | 7490 | 7490 | 7490 | 7490 | 0 |
| 264 | 20250306 | 142200 | 1319408755 | 7490 | 7480 | 7490 | 7480 | 22 |
| 265 | 20250306 | 142100 | 1319244175 | 7490 | 7490 | 7490 | 7490 | 17 |
| 266 | 20250306 | 142000 | 1319116845 | 7470 | 7480 | 7480 | 7470 | 635 |
| 267 | 20250306 | 141900 | 1314370325 | 7500 | 7510 | 7510 | 7500 | 45 |
| 268 | 20250306 | 141800 | 1314032775 | 7490 | 7480 | 7520 | 7480 | 1605 |
| 269 | 20250306 | 141700 | 1301998575 | 7480 | 7480 | 7480 | 7480 | 1734 |
| 270 | 20250306 | 141600 | 1289028255 | 7480 | 7480 | 7480 | 7480 | 104 |
| 271 | 20250306 | 141500 | 1288250335 | 7490 | 7480 | 7490 | 7480 | 52 |
| 272 | 20250306 | 141400 | 1287860965 | 7480 | 7480 | 7480 | 7480 | 1 |
| 273 | 20250306 | 141300 | 1287853485 | 7480 | 7480 | 7480 | 7480 | 45 |
| 274 | 20250306 | 141200 | 1287516885 | 7490 | 7480 | 7490 | 7480 | 29 |
| 275 | 20250306 | 141100 | 1287299945 | 7480 | 7480 | 7480 | 7470 | 1955 |
| 276 | 20250306 | 141000 | 1272686545 | 7480 | 7480 | 7490 | 7480 | 1494 |
| 277 | 20250306 | 140900 | 1261509615 | 7510 | 7490 | 7510 | 7490 | 42 |
| 278 | 20250306 | 140800 | 1261194995 | 7490 | 7490 | 7490 | 7490 | 126 |
| 279 | 20250306 | 140700 | 1260251255 | 7490 | 7520 | 7520 | 7470 | 2529 |
| 280 | 20250306 | 140600 | 1241316645 | 7490 | 7500 | 7530 | 7490 | 978 |
| 281 | 20250306 | 140500 | 1233981245 | 7500 | 7510 | 7510 | 7490 | 9375 |
| 282 | 20250306 | 140400 | 1163628985 | 7530 | 7530 | 7530 | 7520 | 4158 |
| 283 | 20250306 | 140300 | 1132357365 | 7520 | 7530 | 7530 | 7520 | 43 |
| 284 | 20250306 | 140200 | 1132033875 | 7530 | 7520 | 7530 | 7520 | 10 |
| 285 | 20250306 | 140100 | 1131958595 | 7520 | 7520 | 7520 | 7520 | 41 |
| 286 | 20250306 | 140000 | 1131650275 | 7530 | 7520 | 7530 | 7520 | 2 |
| 287 | 20250306 | 135900 | 1131635225 | 7520 | 7520 | 7520 | 7520 | 219 |
| 288 | 20250306 | 135800 | 1129988345 | 7520 | 7520 | 7520 | 7520 | 17 |
| 289 | 20250306 | 135700 | 1129860505 | 7510 | 7510 | 7510 | 7510 | 0 |
| 290 | 20250306 | 135600 | 1129860505 | 7510 | 7520 | 7520 | 7510 | 154 |
| 291 | 20250306 | 135500 | 1128702455 | 7520 | 7520 | 7520 | 7520 | 0 |
| 292 | 20250306 | 135400 | 1128702455 | 7520 | 7525 | 7525 | 7520 | 302 |
| 293 | 20250306 | 135300 | 1126431405 | 7520 | 7520 | 7520 | 7520 | 0 |
| 294 | 20250306 | 135200 | 1126431405 | 7520 | 7520 | 7520 | 7520 | 284 |
| 295 | 20250306 | 135100 | 1124295725 | 7520 | 7520 | 7520 | 7520 | 20 |
| 296 | 20250306 | 135000 | 1124145325 | 7520 | 7520 | 7520 | 7520 | 563 |
| 297 | 20250306 | 134900 | 1119911565 | 7530 | 7530 | 7530 | 7530 | 104 |
| 298 | 20250306 | 134800 | 1119128445 | 7530 | 7530 | 7530 | 7530 | 0 |
| 299 | 20250306 | 134700 | 1119128445 | 7530 | 7540 | 7540 | 7530 | 136 |
| 300 | 20250306 | 134600 | 1118104045 | 7550 | 7550 | 7550 | 7550 | 0 |
| 301 | 20250306 | 134500 | 1118104045 | 7550 | 7550 | 7550 | 7550 | 7 |
| 302 | 20250306 | 134400 | 1118051195 | 7550 | 7530 | 7550 | 7530 | 1394 |
| 303 | 20250306 | 134300 | 1107530970 | 7520 | 7520 | 7520 | 7520 | 49 |
| 304 | 20250306 | 134200 | 1107162490 | 7520 | 7520 | 7520 | 7520 | 0 |
| 305 | 20250306 | 134100 | 1107162490 | 7520 | 7520 | 7520 | 7520 | 11 |
| 306 | 20250306 | 134000 | 1107079770 | 7520 | 7520 | 7520 | 7520 | 613 |
| 307 | 20250306 | 133900 | 1102470010 | 7520 | 7530 | 7530 | 7520 | 2082 |
| 308 | 20250306 | 133800 | 1086810170 | 7530 | 7530 | 7530 | 7520 | 1560 |
| 309 | 20250306 | 133700 | 1075075920 | 7530 | 7530 | 7530 | 7530 | 4 |
| 310 | 20250306 | 133600 | 1075045800 | 7530 | 7530 | 7530 | 7530 | 0 |
| 311 | 20250306 | 133500 | 1075045800 | 7530 | 7530 | 7530 | 7530 | 136 |
| 312 | 20250306 | 133400 | 1074021720 | 7530 | 7530 | 7530 | 7520 | 915 |
| 313 | 20250306 | 133300 | 1067131780 | 7540 | 7540 | 7540 | 7540 | 1150 |
| 314 | 20250306 | 133200 | 1058460780 | 7540 | 7540 | 7540 | 7540 | 10 |
| 315 | 20250306 | 133100 | 1058385380 | 7540 | 7540 | 7540 | 7540 | 30 |
| 316 | 20250306 | 133000 | 1058159180 | 7540 | 7540 | 7540 | 7540 | 330 |
| 317 | 20250306 | 132900 | 1055670980 | 7530 | 7530 | 7530 | 7530 | 0 |
| 318 | 20250306 | 132800 | 1055670980 | 7530 | 7530 | 7535 | 7530 | 448 |
| 319 | 20250306 | 132700 | 1052297460 | 7530 | 7530 | 7530 | 7530 | 67 |
| 320 | 20250306 | 132600 | 1051792950 | 7530 | 7525 | 7530 | 7525 | 215 |
| 321 | 20250306 | 132500 | 1050174450 | 7520 | 7520 | 7520 | 7520 | 30 |
| 322 | 20250306 | 132400 | 1049948850 | 7530 | 7540 | 7540 | 7530 | 30 |
| 323 | 20250306 | 132300 | 1049722750 | 7530 | 7535 | 7535 | 7530 | 65 |
| 324 | 20250306 | 132200 | 1049233200 | 7530 | 7530 | 7530 | 7530 | 425 |
| 325 | 20250306 | 132100 | 1046032950 | 7530 | 7530 | 7530 | 7520 | 1590 |
| 326 | 20250306 | 132000 | 1034060260 | 7530 | 7530 | 7530 | 7530 | 4 |
| 327 | 20250306 | 131900 | 1034030140 | 7530 | 7540 | 7540 | 7530 | 43 |
| 328 | 20250306 | 131800 | 1033705990 | 7530 | 7530 | 7530 | 7530 | 2 |
| 329 | 20250306 | 131700 | 1033690930 | 7540 | 7540 | 7540 | 7540 | 300 |
| 330 | 20250306 | 131600 | 1031428930 | 7530 | 7530 | 7530 | 7530 | 0 |
| 331 | 20250306 | 131500 | 1031428930 | 7530 | 7530 | 7530 | 7530 | 177 |
| 332 | 20250306 | 131400 | 1030096120 | 7530 | 7530 | 7530 | 7530 | 0 |
| 333 | 20250306 | 131300 | 1030096120 | 7530 | 7530 | 7530 | 7530 | 1 |
| 334 | 20250306 | 131200 | 1030088590 | 7540 | 7540 | 7540 | 7540 | 10 |
| 335 | 20250306 | 131100 | 1030013190 | 7530 | 7530 | 7530 | 7530 | 1 |
| 336 | 20250306 | 131000 | 1030005660 | 7530 | 7540 | 7540 | 7530 | 87 |
| 337 | 20250306 | 130900 | 1029349790 | 7530 | 7540 | 7550 | 7530 | 2150 |
| 338 | 20250306 | 130800 | 1013144040 | 7550 | 7550 | 7550 | 7550 | 0 |
| 339 | 20250306 | 130700 | 1013144040 | 7550 | 7550 | 7550 | 7550 | 0 |
| 340 | 20250306 | 130600 | 1013144040 | 7550 | 7550 | 7550 | 7550 | 33 |
| 341 | 20250306 | 130500 | 1012894890 | 7550 | 7550 | 7550 | 7550 | 10 |
| 342 | 20250306 | 130400 | 1012819390 | 7550 | 7550 | 7550 | 7550 | 68 |
| 343 | 20250306 | 130300 | 1012305990 | 7550 | 7550 | 7550 | 7540 | 490 |
| 344 | 20250306 | 130200 | 1008611280 | 7560 | 7560 | 7560 | 7560 | 1 |
| 345 | 20250306 | 130100 | 1008603720 | 7560 | 7560 | 7560 | 7560 | 66 |
| 346 | 20250306 | 130000 | 1008104760 | 7550 | 7550 | 7550 | 7550 | 571 |
| 347 | 20250306 | 125900 | 1003793710 | 7560 | 7550 | 7560 | 7550 | 606 |
| 348 | 20250306 | 125800 | 999212850 | 7560 | 7560 | 7560 | 7560 | 0 |
| 349 | 20250306 | 125700 | 999212850 | 7560 | 7560 | 7560 | 7560 | 119 |
| 350 | 20250306 | 125600 | 998313210 | 7560 | 7550 | 7560 | 7550 | 1000 |
| 351 | 20250306 | 125500 | 990754210 | 7550 | 7550 | 7550 | 7550 | 108 |
| 352 | 20250306 | 125400 | 989938810 | 7550 | 7550 | 7550 | 7550 | 100 |
| 353 | 20250306 | 125300 | 989183810 | 7550 | 7560 | 7560 | 7550 | 210 |
| 354 | 20250306 | 125200 | 987597210 | 7560 | 7560 | 7560 | 7560 | 11 |
| 355 | 20250306 | 125100 | 987514050 | 7550 | 7550 | 7550 | 7550 | 29 |
| 356 | 20250306 | 125000 | 987295100 | 7550 | 7550 | 7550 | 7550 | 98 |
| 357 | 20250306 | 124900 | 986555200 | 7560 | 7550 | 7560 | 7550 | 202 |
| 358 | 20250306 | 124800 | 985029100 | 7550 | 7550 | 7550 | 7550 | 10 |
| 359 | 20250306 | 124700 | 984953600 | 7560 | 7560 | 7560 | 7560 | 11 |
| 360 | 20250306 | 124600 | 984870440 | 7560 | 7540 | 7560 | 7540 | 20 |
| 361 | 20250306 | 124500 | 984719550 | 7550 | 7550 | 7550 | 7550 | 0 |
| 362 | 20250306 | 124400 | 984719550 | 7550 | 7550 | 7550 | 7550 | 0 |
| 363 | 20250306 | 124300 | 984719550 | 7550 | 7550 | 7550 | 7550 | 1 |
| 364 | 20250306 | 124200 | 984712000 | 7550 | 7550 | 7550 | 7550 | 3 |
| 365 | 20250306 | 124100 | 984689350 | 7550 | 7570 | 7570 | 7550 | 306 |
| 366 | 20250306 | 124000 | 982376400 | 7570 | 7560 | 7570 | 7560 | 63 |
| 367 | 20250306 | 123900 | 981899600 | 7560 | 7560 | 7560 | 7560 | 11 |
| 368 | 20250306 | 123800 | 981816440 | 7560 | 7560 | 7560 | 7560 | 41 |
| 369 | 20250306 | 123700 | 981506480 | 7560 | 7560 | 7560 | 7560 | 0 |
| 370 | 20250306 | 123600 | 981506480 | 7560 | 7560 | 7560 | 7560 | 164 |
| 371 | 20250306 | 123500 | 980266640 | 7560 | 7560 | 7560 | 7560 | 10 |
| 372 | 20250306 | 123400 | 980191040 | 7560 | 7540 | 7560 | 7530 | 151 |
| 373 | 20250306 | 123300 | 979053270 | 7540 | 7570 | 7570 | 7540 | 323 |
| 374 | 20250306 | 123200 | 976617700 | 7590 | 7560 | 7595 | 7560 | 1041 |
| 375 | 20250306 | 123100 | 968721425 | 7550 | 7560 | 7560 | 7550 | 147 |
| 376 | 20250306 | 123000 | 967611395 | 7550 | 7550 | 7550 | 7550 | 245 |
| 377 | 20250306 | 122900 | 965761645 | 7550 | 7540 | 7550 | 7530 | 931 |
| 378 | 20250306 | 122800 | 958744585 | 7540 | 7540 | 7540 | 7540 | 0 |
| 379 | 20250306 | 122700 | 958744585 | 7540 | 7540 | 7540 | 7540 | 0 |
| 380 | 20250306 | 122600 | 958744585 | 7540 | 7540 | 7540 | 7540 | 400 |
| 381 | 20250306 | 122500 | 955728585 | 7530 | 7530 | 7530 | 7530 | 0 |
| 382 | 20250306 | 122400 | 955728585 | 7530 | 7540 | 7540 | 7530 | 2003 |
| 383 | 20250306 | 122300 | 940640495 | 7560 | 7560 | 7560 | 7560 | 101 |
| 384 | 20250306 | 122200 | 939876935 | 7560 | 7530 | 7560 | 7530 | 2110 |
| 385 | 20250306 | 122100 | 923940185 | 7530 | 7530 | 7530 | 7530 | 336 |
| 386 | 20250306 | 122000 | 921410105 | 7530 | 7530 | 7530 | 7530 | 181 |
| 387 | 20250306 | 121900 | 920047175 | 7530 | 7530 | 7530 | 7530 | 125 |
| 388 | 20250306 | 121800 | 919105925 | 7530 | 7530 | 7530 | 7530 | 39 |
| 389 | 20250306 | 121700 | 918812255 | 7540 | 7550 | 7550 | 7540 | 341 |
| 390 | 20250306 | 121600 | 916241105 | 7550 | 7540 | 7550 | 7530 | 339 |
| 391 | 20250306 | 121500 | 913684645 | 7540 | 7550 | 7550 | 7530 | 2273 |
| 392 | 20250306 | 121400 | 896558645 | 7560 | 7540 | 7560 | 7540 | 971 |
| 393 | 20250306 | 121300 | 889230405 | 7540 | 7550 | 7550 | 7540 | 681 |
| 394 | 20250306 | 121200 | 884092735 | 7560 | 7560 | 7560 | 7560 | 4 |
| 395 | 20250306 | 121100 | 884062495 | 7560 | 7560 | 7560 | 7560 | 230 |
| 396 | 20250306 | 121000 | 882323695 | 7580 | 7570 | 7580 | 7570 | 837 |
| 397 | 20250306 | 120900 | 875979855 | 7580 | 7570 | 7580 | 7570 | 27 |
| 398 | 20250306 | 120800 | 875775305 | 7560 | 7570 | 7570 | 7560 | 491 |
| 399 | 20250306 | 120700 | 872059935 | 7560 | 7570 | 7570 | 7560 | 32 |
| 400 | 20250306 | 120600 | 871817995 | 7570 | 7560 | 7570 | 7560 | 336 |
| 401 | 20250306 | 120500 | 869276695 | 7570 | 7560 | 7570 | 7560 | 57 |
| 402 | 20250306 | 120400 | 868845575 | 7540 | 7570 | 7570 | 7540 | 623 |
| 403 | 20250306 | 120300 | 864147535 | 7580 | 7580 | 7590 | 7500 | 3888 |
| 404 | 20250306 | 120200 | 834847045 | 7580 | 7580 | 7580 | 7570 | 569 |
| 405 | 20250306 | 120100 | 830534505 | 7580 | 7580 | 7580 | 7570 | 1317 |
| 406 | 20250306 | 120000 | 820555355 | 7580 | 7620 | 7620 | 7580 | 10620 |
| 407 | 20250306 | 115900 | 739800375 | 7620 | 7620 | 7620 | 7620 | 800 |
| 408 | 20250306 | 115800 | 733704375 | 7620 | 7620 | 7620 | 7620 | 20 |
| 409 | 20250306 | 115700 | 733551975 | 7620 | 7630 | 7630 | 7620 | 23 |
| 410 | 20250306 | 115600 | 733376685 | 7610 | 7620 | 7620 | 7610 | 147 |
| 411 | 20250306 | 115500 | 732256635 | 7620 | 7610 | 7640 | 7610 | 137 |
| 412 | 20250306 | 115400 | 731212525 | 7610 | 7650 | 7650 | 7610 | 8288 |
| 413 | 20250306 | 115300 | 668063965 | 7640 | 7640 | 7640 | 7640 | 8 |
| 414 | 20250306 | 115200 | 668002845 | 7640 | 7640 | 7640 | 7640 | 239 |
| 415 | 20250306 | 115100 | 666176885 | 7640 | 7640 | 7640 | 7640 | 0 |
| 416 | 20250306 | 115000 | 666176885 | 7640 | 7650 | 7650 | 7640 | 2818 |
| 417 | 20250306 | 114900 | 644647175 | 7650 | 7650 | 7650 | 7650 | 200 |
| 418 | 20250306 | 114800 | 643117175 | 7660 | 7660 | 7660 | 7660 | 39 |
| 419 | 20250306 | 114700 | 642818435 | 7650 | 7650 | 7650 | 7650 | 0 |
| 420 | 20250306 | 114600 | 642818435 | 7650 | 7650 | 7650 | 7650 | 57 |
| 421 | 20250306 | 114500 | 642382385 | 7650 | 7650 | 7650 | 7650 | 10 |
| 422 | 20250306 | 114400 | 642305885 | 7650 | 7650 | 7650 | 7650 | 0 |
| 423 | 20250306 | 114300 | 642305885 | 7650 | 7650 | 7650 | 7650 | 0 |
| 424 | 20250306 | 114200 | 642305885 | 7650 | 7650 | 7650 | 7650 | 0 |
| 425 | 20250306 | 114100 | 642305885 | 7650 | 7650 | 7650 | 7650 | 239 |
| 426 | 20250306 | 114000 | 640477535 | 7660 | 7660 | 7660 | 7660 | 660 |
| 427 | 20250306 | 113900 | 635421935 | 7650 | 7650 | 7650 | 7650 | 0 |
| 428 | 20250306 | 113800 | 635421935 | 7650 | 7640 | 7660 | 7640 | 245 |
| 429 | 20250306 | 113700 | 633547355 | 7650 | 7660 | 7660 | 7650 | 860 |
| 430 | 20250306 | 113600 | 626962145 | 7660 | 7650 | 7660 | 7650 | 778 |
| 431 | 20250306 | 113500 | 621004215 | 7650 | 7650 | 7650 | 7650 | 10 |
| 432 | 20250306 | 113400 | 620927715 | 7650 | 7660 | 7660 | 7650 | 11 |
| 433 | 20250306 | 113300 | 620843545 | 7660 | 7660 | 7660 | 7660 | 30 |
| 434 | 20250306 | 113200 | 620613745 | 7660 | 7640 | 7660 | 7640 | 7 |
| 435 | 20250306 | 113100 | 620560165 | 7660 | 7660 | 7660 | 7660 | 0 |
| 436 | 20250306 | 113000 | 620560165 | 7660 | 7660 | 7660 | 7660 | 0 |
| 437 | 20250306 | 112900 | 620560165 | 7660 | 7660 | 7660 | 7660 | 0 |
| 438 | 20250306 | 112800 | 620560165 | 7660 | 7660 | 7660 | 7660 | 2 |
| 439 | 20250306 | 112700 | 620544845 | 7640 | 7660 | 7660 | 7640 | 102 |
| 440 | 20250306 | 112600 | 619765545 | 7630 | 7630 | 7630 | 7630 | 0 |
| 441 | 20250306 | 112500 | 619765545 | 7630 | 7650 | 7660 | 7630 | 1247 |
| 442 | 20250306 | 112400 | 610220845 | 7630 | 7630 | 7630 | 7630 | 0 |
| 443 | 20250306 | 112300 | 610220845 | 7630 | 7630 | 7630 | 7630 | 0 |
| 444 | 20250306 | 112200 | 610220845 | 7630 | 7630 | 7650 | 7630 | 202 |
| 445 | 20250306 | 112100 | 608675665 | 7630 | 7650 | 7650 | 7630 | 2 |
| 446 | 20250306 | 112000 | 608660385 | 7640 | 7640 | 7650 | 7640 | 3 |
| 447 | 20250306 | 111900 | 608637455 | 7640 | 7640 | 7640 | 7640 | 20 |
| 448 | 20250306 | 111800 | 608484655 | 7640 | 7640 | 7640 | 7640 | 20 |
| 449 | 20250306 | 111700 | 608331855 | 7630 | 7630 | 7630 | 7630 | 3 |
| 450 | 20250306 | 111600 | 608308965 | 7630 | 7630 | 7630 | 7630 | 150 |
| 451 | 20250306 | 111500 | 607164465 | 7640 | 7640 | 7640 | 7640 | 0 |
| 452 | 20250306 | 111400 | 607164465 | 7640 | 7640 | 7640 | 7640 | 100 |
| 453 | 20250306 | 111300 | 606400465 | 7640 | 7640 | 7640 | 7640 | 0 |
| 454 | 20250306 | 111200 | 606400465 | 7640 | 7640 | 7640 | 7640 | 0 |
| 455 | 20250306 | 111100 | 606400465 | 7640 | 7645 | 7645 | 7640 | 635 |
| 456 | 20250306 | 111000 | 601549055 | 7645 | 7645 | 7645 | 7645 | 7 |
| 457 | 20250306 | 110900 | 601495540 | 7640 | 7640 | 7640 | 7640 | 1 |
| 458 | 20250306 | 110800 | 601487900 | 7630 | 7630 | 7630 | 7630 | 0 |
| 459 | 20250306 | 110700 | 601487900 | 7630 | 7630 | 7630 | 7630 | 0 |
| 460 | 20250306 | 110600 | 601487900 | 7630 | 7630 | 7630 | 7630 | 724 |
| 461 | 20250306 | 110500 | 595963780 | 7630 | 7630 | 7630 | 7630 | 1 |
| 462 | 20250306 | 110400 | 595956150 | 7630 | 7640 | 7640 | 7630 | 591 |
| 463 | 20250306 | 110300 | 591445790 | 7650 | 7640 | 7650 | 7640 | 60 |
| 464 | 20250306 | 110200 | 590986890 | 7650 | 7650 | 7650 | 7650 | 0 |
| 465 | 20250306 | 110100 | 590986890 | 7650 | 7640 | 7650 | 7640 | 497 |
| 466 | 20250306 | 110000 | 587186800 | 7640 | 7640 | 7640 | 7640 | 0 |
| 467 | 20250306 | 105900 | 587186800 | 7640 | 7640 | 7640 | 7640 | 0 |
| 468 | 20250306 | 105800 | 587186800 | 7640 | 7640 | 7640 | 7640 | 100 |
| 469 | 20250306 | 105700 | 586422800 | 7640 | 7640 | 7640 | 7640 | 0 |
| 470 | 20250306 | 105600 | 586422800 | 7640 | 7620 | 7640 | 7620 | 469 |
| 471 | 20250306 | 105500 | 582847160 | 7620 | 7630 | 7630 | 7620 | 8 |
| 472 | 20250306 | 105400 | 582786190 | 7630 | 7630 | 7630 | 7630 | 20 |
| 473 | 20250306 | 105300 | 582633590 | 7630 | 7630 | 7630 | 7620 | 1070 |
| 474 | 20250306 | 105200 | 574469530 | 7640 | 7620 | 7640 | 7610 | 836 |
| 475 | 20250306 | 105100 | 568082770 | 7640 | 7650 | 7650 | 7610 | 6747 |
| 476 | 20250306 | 105000 | 516685240 | 7630 | 7630 | 7630 | 7630 | 3 |
| 477 | 20250306 | 104900 | 516662350 | 7630 | 7640 | 7640 | 7630 | 1873 |
| 478 | 20250306 | 104800 | 502364140 | 7640 | 7640 | 7640 | 7640 | 3 |
| 479 | 20250306 | 104700 | 502341220 | 7650 | 7650 | 7650 | 7650 | 18 |
| 480 | 20250306 | 104600 | 502203520 | 7650 | 7650 | 7650 | 7650 | 0 |
| 481 | 20250306 | 104500 | 502203520 | 7650 | 7650 | 7650 | 7640 | 302 |
| 482 | 20250306 | 104400 | 499895970 | 7640 | 7650 | 7650 | 7640 | 5 |
| 483 | 20250306 | 104300 | 499857760 | 7650 | 7650 | 7650 | 7650 | 210 |
| 484 | 20250306 | 104200 | 498251260 | 7650 | 7650 | 7650 | 7650 | 210 |
| 485 | 20250306 | 104100 | 496644760 | 7650 | 7650 | 7650 | 7650 | 28 |
| 486 | 20250306 | 104000 | 496430560 | 7640 | 7640 | 7640 | 7640 | 32 |
| 487 | 20250306 | 103900 | 496186080 | 7640 | 7640 | 7640 | 7640 | 489 |
| 488 | 20250306 | 103800 | 492450120 | 7650 | 7650 | 7650 | 7650 | 50 |
| 489 | 20250306 | 103700 | 492067620 | 7650 | 7650 | 7650 | 7650 | 0 |
| 490 | 20250306 | 103600 | 492067620 | 7650 | 7650 | 7650 | 7650 | 7 |
| 491 | 20250306 | 103500 | 492014070 | 7650 | 7650 | 7650 | 7650 | 3 |
| 492 | 20250306 | 103400 | 491991120 | 7650 | 7630 | 7650 | 7630 | 28 |
| 493 | 20250306 | 103300 | 491776980 | 7640 | 7640 | 7640 | 7640 | 1120 |
| 494 | 20250306 | 103200 | 483220180 | 7650 | 7650 | 7650 | 7650 | 50 |
| 495 | 20250306 | 103100 | 482837680 | 7640 | 7640 | 7640 | 7640 | 476 |
| 496 | 20250306 | 103000 | 479201040 | 7640 | 7650 | 7650 | 7640 | 2743 |
| 497 | 20250306 | 102900 | 458229370 | 7660 | 7660 | 7660 | 7660 | 3 |
| 498 | 20250306 | 102800 | 458206390 | 7650 | 7650 | 7650 | 7650 | 302 |
| 499 | 20250306 | 102700 | 455896090 | 7640 | 7640 | 7640 | 7640 | 0 |
| 500 | 20250306 | 102600 | 455896090 | 7640 | 7640 | 7640 | 7640 | 138 |
| 501 | 20250306 | 102500 | 454841770 | 7640 | 7640 | 7640 | 7640 | 0 |
| 502 | 20250306 | 102400 | 454841770 | 7640 | 7640 | 7640 | 7640 | 6 |
| 503 | 20250306 | 102300 | 454795930 | 7640 | 7640 | 7640 | 7640 | 310 |
| 504 | 20250306 | 102200 | 452427530 | 7650 | 7650 | 7650 | 7650 | 313 |
| 505 | 20250306 | 102100 | 450033080 | 7640 | 7640 | 7640 | 7640 | 0 |
| 506 | 20250306 | 102000 | 450033080 | 7640 | 7650 | 7650 | 7640 | 125 |
| 507 | 20250306 | 101900 | 449077080 | 7640 | 7640 | 7640 | 7640 | 5 |
| 508 | 20250306 | 101800 | 449038880 | 7640 | 7660 | 7660 | 7640 | 2046 |
| 509 | 20250306 | 101700 | 433398330 | 7660 | 7680 | 7680 | 7660 | 111 |
| 510 | 20250306 | 101600 | 432548050 | 7660 | 7660 | 7660 | 7660 | 151 |
| 511 | 20250306 | 101500 | 431391390 | 7660 | 7660 | 7660 | 7660 | 57 |
| 512 | 20250306 | 101400 | 430954770 | 7650 | 7650 | 7650 | 7650 | 2083 |
| 513 | 20250306 | 101300 | 415019820 | 7650 | 7650 | 7650 | 7650 | 0 |
| 514 | 20250306 | 101200 | 415019820 | 7650 | 7650 | 7650 | 7650 | 0 |
| 515 | 20250306 | 101100 | 415019820 | 7650 | 7670 | 7670 | 7650 | 154 |
| 516 | 20250306 | 101000 | 413839700 | 7650 | 7650 | 7650 | 7650 | 0 |
| 517 | 20250306 | 100900 | 413839700 | 7650 | 7650 | 7650 | 7650 | 0 |
| 518 | 20250306 | 100800 | 413839700 | 7650 | 7650 | 7650 | 7650 | 0 |
| 519 | 20250306 | 100700 | 413839700 | 7650 | 7650 | 7650 | 7650 | 363 |
| 520 | 20250306 | 100600 | 411062750 | 7660 | 7670 | 7670 | 7660 | 571 |
| 521 | 20250306 | 100500 | 406688700 | 7670 | 7670 | 7670 | 7670 | 0 |
| 522 | 20250306 | 100400 | 406688700 | 7670 | 7670 | 7670 | 7650 | 34 |
| 523 | 20250306 | 100300 | 406427980 | 7670 | 7670 | 7670 | 7670 | 66 |
| 524 | 20250306 | 100200 | 405921760 | 7640 | 7650 | 7650 | 7640 | 959 |
| 525 | 20250306 | 100100 | 398594180 | 7650 | 7640 | 7650 | 7640 | 305 |
| 526 | 20250306 | 100000 | 396263580 | 7670 | 7640 | 7700 | 7630 | 1435 |
| 527 | 20250306 | 095900 | 385288230 | 7640 | 7640 | 7640 | 7640 | 120 |
| 528 | 20250306 | 095800 | 384371430 | 7650 | 7650 | 7680 | 7640 | 386 |
| 529 | 20250306 | 095700 | 381417670 | 7650 | 7660 | 7660 | 7650 | 938 |
| 530 | 20250306 | 095600 | 374240490 | 7660 | 7660 | 7660 | 7660 | 278 |
| 531 | 20250306 | 095500 | 372111010 | 7660 | 7650 | 7660 | 7650 | 874 |
| 532 | 20250306 | 095400 | 365422910 | 7650 | 7650 | 7650 | 7650 | 275 |
| 533 | 20250306 | 095300 | 363319160 | 7650 | 7650 | 7650 | 7650 | 100 |
| 534 | 20250306 | 095200 | 362554160 | 7660 | 7680 | 7680 | 7660 | 249 |
| 535 | 20250306 | 095100 | 360646800 | 7660 | 7660 | 7660 | 7650 | 612 |
| 536 | 20250306 | 095000 | 355963880 | 7660 | 7690 | 7690 | 7660 | 276 |
| 537 | 20250306 | 094900 | 353849690 | 7690 | 7690 | 7690 | 7690 | 128 |
| 538 | 20250306 | 094800 | 352865370 | 7720 | 7660 | 7720 | 7650 | 3162 |
| 539 | 20250306 | 094700 | 328637810 | 7660 | 7680 | 7680 | 7660 | 1330 |
| 540 | 20250306 | 094600 | 318430700 | 7680 | 7690 | 7690 | 7680 | 453 |
| 541 | 20250306 | 094500 | 314951630 | 7690 | 7700 | 7700 | 7690 | 536 |
| 542 | 20250306 | 094400 | 310827520 | 7700 | 7720 | 7720 | 7700 | 81 |
| 543 | 20250306 | 094300 | 310203720 | 7720 | 7720 | 7720 | 7720 | 0 |
| 544 | 20250306 | 094200 | 310203720 | 7720 | 7720 | 7720 | 7720 | 33 |
| 545 | 20250306 | 094100 | 309948960 | 7700 | 7700 | 7700 | 7700 | 1564 |
| 546 | 20250306 | 094000 | 297906160 | 7710 | 7720 | 7720 | 7710 | 131 |
| 547 | 20250306 | 093900 | 296895150 | 7710 | 7710 | 7710 | 7710 | 249 |
| 548 | 20250306 | 093800 | 294975360 | 7720 | 7720 | 7740 | 7720 | 215 |
| 549 | 20250306 | 093700 | 293313060 | 7710 | 7690 | 7710 | 7690 | 2977 |
| 550 | 20250306 | 093600 | 270376400 | 7690 | 7690 | 7690 | 7685 | 324 |
| 551 | 20250306 | 093500 | 267884850 | 7700 | 7690 | 7700 | 7690 | 39 |
| 552 | 20250306 | 093400 | 267584810 | 7690 | 7710 | 7710 | 7690 | 513 |
| 553 | 20250306 | 093300 | 263639460 | 7690 | 7710 | 7710 | 7690 | 424 |
| 554 | 20250306 | 093200 | 260373720 | 7710 | 7715 | 7715 | 7680 | 1621 |
| 555 | 20250306 | 093100 | 247895660 | 7720 | 7710 | 7730 | 7710 | 180 |
| 556 | 20250306 | 093000 | 246506140 | 7700 | 7720 | 7720 | 7700 | 1553 |
| 557 | 20250306 | 092900 | 234537780 | 7710 | 7720 | 7730 | 7710 | 455 |
| 558 | 20250306 | 092800 | 231028690 | 7710 | 7720 | 7730 | 7710 | 510 |
| 559 | 20250306 | 092700 | 227095310 | 7720 | 7720 | 7730 | 7710 | 176 |
| 560 | 20250306 | 092600 | 225736390 | 7720 | 7730 | 7730 | 7720 | 19 |
| 561 | 20250306 | 092500 | 225589680 | 7710 | 7740 | 7740 | 7710 | 2590 |
| 562 | 20250306 | 092400 | 205572510 | 7740 | 7750 | 7780 | 7740 | 2518 |
| 563 | 20250306 | 092300 | 186071110 | 7760 | 7760 | 7760 | 7750 | 1894 |
| 564 | 20250306 | 092200 | 171387110 | 7790 | 7780 | 7790 | 7780 | 42 |
| 565 | 20250306 | 092100 | 171060330 | 7780 | 7770 | 7780 | 7760 | 688 |
| 566 | 20250306 | 092000 | 165717540 | 7770 | 7780 | 7780 | 7770 | 110 |
| 567 | 20250306 | 091900 | 164862740 | 7760 | 7780 | 7780 | 7760 | 1506 |
| 568 | 20250306 | 091800 | 153164410 | 7780 | 7780 | 7820 | 7780 | 187 |
| 569 | 20250306 | 091700 | 151709440 | 7780 | 7810 | 7820 | 7780 | 104 |
| 570 | 20250306 | 091600 | 150899560 | 7780 | 7790 | 7805 | 7780 | 1160 |
| 571 | 20250306 | 091500 | 141870895 | 7790 | 7820 | 7820 | 7790 | 315 |
| 572 | 20250306 | 091400 | 139409245 | 7810 | 7790 | 7810 | 7770 | 540 |
| 573 | 20250306 | 091300 | 135201005 | 7770 | 7790 | 7790 | 7770 | 2321 |
| 574 | 20250306 | 091200 | 117166370 | 7780 | 7800 | 7800 | 7780 | 510 |
| 575 | 20250306 | 091100 | 113196890 | 7800 | 7810 | 7810 | 7790 | 102 |
| 576 | 20250306 | 091000 | 112401460 | 7770 | 7800 | 7800 | 7770 | 2500 |
| 577 | 20250306 | 090900 | 92959500 | 7780 | 7770 | 7780 | 7770 | 1053 |
| 578 | 20250306 | 090800 | 84777160 | 7770 | 7770 | 7800 | 7770 | 1263 |
| 579 | 20250306 | 090700 | 74944910 | 7800 | 7770 | 7800 | 7770 | 687 |
| 580 | 20250306 | 090600 | 69602810 | 7770 | 7770 | 7790 | 7770 | 1454 |
| 581 | 20250306 | 090500 | 58299850 | 7780 | 7820 | 7820 | 7780 | 1691 |
| 582 | 20250306 | 090400 | 45116370 | 7820 | 7810 | 7820 | 7810 | 173 |
| 583 | 20250306 | 090300 | 43764940 | 7810 | 7840 | 7840 | 7810 | 1347 |
| 584 | 20250306 | 090200 | 33225540 | 7850 | 7870 | 7870 | 7850 | 2086 |
| 585 | 20250306 | 090100 | 16847140 | 7900 | 7900 | 7910 | 7900 | 536 |
| 586 | 20250306 | 090000 | 12612720 | 7900 | 7920 | 7920 | 7900 | 1593 |