30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250305 | 191100 | 1567088320 | 3735 | 3735 | 3735 | 3735 | 6129 |
| 3 | 20250305 | 191000 | 1567088320 | 3735 | 3735 | 3735 | 3735 | 0 |
| 4 | 20250305 | 190900 | 1567088320 | 3735 | 3735 | 3735 | 3735 | 0 |
| 5 | 20250305 | 190800 | 1567088320 | 3735 | 3735 | 3735 | 3735 | 0 |
| 6 | 20250305 | 190700 | 1567088320 | 3735 | 3735 | 3735 | 3735 | 0 |
| 7 | 20250305 | 190600 | 1567088320 | 3735 | 3735 | 3735 | 3735 | 0 |
| 8 | 20250305 | 190500 | 1567088320 | 3735 | 3735 | 3735 | 3735 | 0 |
| 9 | 20250305 | 190400 | 1567088320 | 3735 | 3735 | 3735 | 3735 | 0 |
| 10 | 20250305 | 190300 | 1567088320 | 3735 | 3735 | 3735 | 3735 | 0 |
| 11 | 20250305 | 190200 | 1567088320 | 3735 | 3735 | 3735 | 3735 | 0 |
| 12 | 20250305 | 190100 | 1567088320 | 3735 | 3735 | 3735 | 3735 | 0 |
| 13 | 20250305 | 190000 | 1567088320 | 3735 | 3735 | 3735 | 3735 | 0 |
| 14 | 20250305 | 185900 | 1567088320 | 3735 | 3735 | 3735 | 3735 | 0 |
| 15 | 20250305 | 185800 | 1567088320 | 3735 | 3735 | 3735 | 3735 | 0 |
| 16 | 20250305 | 185700 | 1567088320 | 3735 | 3735 | 3735 | 3735 | 0 |
| 17 | 20250305 | 185600 | 1567088320 | 3735 | 3735 | 3735 | 3735 | 0 |
| 18 | 20250305 | 185500 | 1567088320 | 3735 | 3735 | 3735 | 3735 | 0 |
| 19 | 20250305 | 185400 | 1567088320 | 3735 | 3735 | 3735 | 3735 | 0 |
| 20 | 20250305 | 185300 | 1567088320 | 3735 | 3735 | 3735 | 3735 | 0 |
| 21 | 20250305 | 185200 | 1567088320 | 3735 | 3735 | 3735 | 3735 | 0 |
| 22 | 20250305 | 185100 | 1567088320 | 3735 | 3735 | 3735 | 3735 | 0 |
| 23 | 20250305 | 185000 | 1567088320 | 3735 | 3735 | 3735 | 3735 | 0 |
| 24 | 20250305 | 184900 | 1567088320 | 3735 | 3735 | 3735 | 3735 | 0 |
| 25 | 20250305 | 184800 | 1567088320 | 3735 | 3735 | 3735 | 3735 | 0 |
| 26 | 20250305 | 184700 | 1567088320 | 3735 | 3735 | 3735 | 3735 | 0 |
| 27 | 20250305 | 184600 | 1567088320 | 3735 | 3735 | 3735 | 3735 | 0 |
| 28 | 20250305 | 184500 | 1567088320 | 3735 | 3735 | 3735 | 3735 | 0 |
| 29 | 20250305 | 184400 | 1567088320 | 3735 | 3735 | 3735 | 3735 | 0 |
| 30 | 20250305 | 184300 | 1567088320 | 3735 | 3735 | 3735 | 3735 | 0 |
| 31 | 20250305 | 184200 | 1567088320 | 3735 | 3735 | 3735 | 3735 | 0 |
| 32 | 20250305 | 184100 | 1567088320 | 3735 | 3735 | 3735 | 3735 | 6129 |
| 33 | 20250305 | 184000 | 1567088320 | 3735 | 3735 | 3735 | 3735 | 0 |
| 34 | 20250305 | 183900 | 1567088320 | 3735 | 3735 | 3735 | 3735 | 0 |
| 35 | 20250305 | 183800 | 1567088320 | 3735 | 3735 | 3735 | 3735 | 0 |
| 36 | 20250305 | 183700 | 1567088320 | 3735 | 3735 | 3735 | 3735 | 0 |
| 37 | 20250305 | 183600 | 1567088320 | 3735 | 3735 | 3735 | 3735 | 0 |
| 38 | 20250305 | 183500 | 1567088320 | 3735 | 3735 | 3735 | 3735 | 0 |
| 39 | 20250305 | 183400 | 1567088320 | 3735 | 3735 | 3735 | 3735 | 0 |
| 40 | 20250305 | 183300 | 1567088320 | 3735 | 3735 | 3735 | 3735 | 0 |
| 41 | 20250305 | 183200 | 1567088320 | 3735 | 3735 | 3735 | 3735 | 0 |
| 42 | 20250305 | 183100 | 1567088320 | 3735 | 3735 | 3735 | 3735 | 0 |
| 43 | 20250305 | 183000 | 1567088320 | 3735 | 3735 | 3735 | 3735 | 0 |
| 44 | 20250305 | 182900 | 1567088320 | 3735 | 3735 | 3735 | 3735 | 0 |
| 45 | 20250305 | 182800 | 1567088320 | 3735 | 3735 | 3735 | 3735 | 0 |
| 46 | 20250305 | 182700 | 1567088320 | 3735 | 3735 | 3735 | 3735 | 0 |
| 47 | 20250305 | 182600 | 1567088320 | 3735 | 3735 | 3735 | 3735 | 0 |
| 48 | 20250305 | 182500 | 1567088320 | 3735 | 3735 | 3735 | 3735 | 0 |
| 49 | 20250305 | 182400 | 1567088320 | 3735 | 3735 | 3735 | 3735 | 0 |
| 50 | 20250305 | 182300 | 1567088320 | 3735 | 3735 | 3735 | 3735 | 0 |
| 51 | 20250305 | 182200 | 1567088320 | 3735 | 3735 | 3735 | 3735 | 0 |
| 52 | 20250305 | 182100 | 1567088320 | 3735 | 3735 | 3735 | 3735 | 0 |
| 53 | 20250305 | 182000 | 1567088320 | 3735 | 3735 | 3735 | 3735 | 0 |
| 54 | 20250305 | 181900 | 1567088320 | 3735 | 3735 | 3735 | 3735 | 0 |
| 55 | 20250305 | 181800 | 1567088320 | 3735 | 3735 | 3735 | 3735 | 0 |
| 56 | 20250305 | 181700 | 1567088320 | 3735 | 3735 | 3735 | 3735 | 0 |
| 57 | 20250305 | 181600 | 1567088320 | 3735 | 3735 | 3735 | 3735 | 0 |
| 58 | 20250305 | 181500 | 1567088320 | 3735 | 3735 | 3735 | 3735 | 0 |
| 59 | 20250305 | 181400 | 1567088320 | 3735 | 3735 | 3735 | 3735 | 0 |
| 60 | 20250305 | 181300 | 1567088320 | 3735 | 3735 | 3735 | 3735 | 0 |
| 61 | 20250305 | 181200 | 1567088320 | 3735 | 3735 | 3735 | 3735 | 0 |
| 62 | 20250305 | 181100 | 1567088320 | 3735 | 3735 | 3735 | 3735 | 6129 |
| 63 | 20250305 | 181000 | 1567088320 | 3735 | 3735 | 3735 | 3735 | 0 |
| 64 | 20250305 | 180900 | 1567088320 | 3735 | 3735 | 3735 | 3735 | 0 |
| 65 | 20250305 | 180800 | 1567088320 | 3735 | 3735 | 3735 | 3735 | 0 |
| 66 | 20250305 | 180700 | 1567088320 | 3735 | 3735 | 3735 | 3735 | 0 |
| 67 | 20250305 | 180600 | 1567088320 | 3735 | 3735 | 3735 | 3735 | 0 |
| 68 | 20250305 | 180500 | 1567088320 | 3735 | 3735 | 3735 | 3735 | 0 |
| 69 | 20250305 | 180400 | 1567088320 | 3735 | 3735 | 3735 | 3735 | 0 |
| 70 | 20250305 | 180300 | 1567088320 | 3735 | 3735 | 3735 | 3735 | 0 |
| 71 | 20250305 | 180200 | 1567088320 | 3735 | 3735 | 3735 | 3735 | 0 |
| 72 | 20250305 | 180100 | 1567088320 | 3735 | 3735 | 3735 | 3735 | 0 |
| 73 | 20250305 | 180000 | 1567088320 | 3735 | 3735 | 3735 | 3735 | 0 |
| 74 | 20250305 | 175900 | 1567088320 | 3735 | 3735 | 3735 | 3735 | 0 |
| 75 | 20250305 | 175800 | 1567088320 | 3735 | 3735 | 3735 | 3735 | 0 |
| 76 | 20250305 | 175700 | 1567088320 | 3735 | 3735 | 3735 | 3735 | 0 |
| 77 | 20250305 | 175600 | 1567088320 | 3735 | 3735 | 3735 | 3735 | 0 |
| 78 | 20250305 | 175500 | 1567088320 | 3735 | 3735 | 3735 | 3735 | 0 |
| 79 | 20250305 | 175400 | 1567088320 | 3735 | 3735 | 3735 | 3735 | 0 |
| 80 | 20250305 | 175300 | 1567088320 | 3735 | 3735 | 3735 | 3735 | 0 |
| 81 | 20250305 | 175200 | 1567088320 | 3735 | 3735 | 3735 | 3735 | 0 |
| 82 | 20250305 | 175100 | 1567088320 | 3735 | 3735 | 3735 | 3735 | 0 |
| 83 | 20250305 | 175000 | 1567088320 | 3735 | 3735 | 3735 | 3735 | 0 |
| 84 | 20250305 | 174900 | 1567088320 | 3735 | 3735 | 3735 | 3735 | 0 |
| 85 | 20250305 | 174800 | 1567088320 | 3735 | 3735 | 3735 | 3735 | 0 |
| 86 | 20250305 | 174700 | 1567088320 | 3735 | 3735 | 3735 | 3735 | 0 |
| 87 | 20250305 | 174600 | 1567088320 | 3735 | 3735 | 3735 | 3735 | 0 |
| 88 | 20250305 | 174500 | 1567088320 | 3735 | 3735 | 3735 | 3735 | 0 |
| 89 | 20250305 | 174400 | 1567088320 | 3735 | 3735 | 3735 | 3735 | 0 |
| 90 | 20250305 | 174300 | 1567088320 | 3735 | 3735 | 3735 | 3735 | 0 |
| 91 | 20250305 | 174200 | 1567088320 | 3735 | 3735 | 3735 | 3735 | 0 |
| 92 | 20250305 | 174100 | 1567088320 | 3735 | 3735 | 3735 | 3735 | 6129 |
| 93 | 20250305 | 174000 | 1567088320 | 3735 | 3735 | 3735 | 3735 | 0 |
| 94 | 20250305 | 173900 | 1567088320 | 3735 | 3735 | 3735 | 3735 | 0 |
| 95 | 20250305 | 173800 | 1567088320 | 3735 | 3735 | 3735 | 3735 | 0 |
| 96 | 20250305 | 173700 | 1567088320 | 3735 | 3735 | 3735 | 3735 | 0 |
| 97 | 20250305 | 173600 | 1567088320 | 3735 | 3735 | 3735 | 3735 | 0 |
| 98 | 20250305 | 173500 | 1567088320 | 3735 | 3735 | 3735 | 3735 | 0 |
| 99 | 20250305 | 173400 | 1567088320 | 3735 | 3735 | 3735 | 3735 | 0 |
| 100 | 20250305 | 173300 | 1567088320 | 3735 | 3735 | 3735 | 3735 | 0 |
| 101 | 20250305 | 173200 | 1567088320 | 3735 | 3735 | 3735 | 3735 | 0 |
| 102 | 20250305 | 173100 | 1567088320 | 3735 | 3735 | 3735 | 3735 | 0 |
| 103 | 20250305 | 173000 | 1567088320 | 3735 | 3735 | 3735 | 3735 | 0 |
| 104 | 20250305 | 172900 | 1567088320 | 3735 | 3735 | 3735 | 3735 | 0 |
| 105 | 20250305 | 172800 | 1567088320 | 3735 | 3735 | 3735 | 3735 | 0 |
| 106 | 20250305 | 172700 | 1567088320 | 3735 | 3735 | 3735 | 3735 | 0 |
| 107 | 20250305 | 172600 | 1567088320 | 3735 | 3735 | 3735 | 3735 | 0 |
| 108 | 20250305 | 172500 | 1567088320 | 3735 | 3735 | 3735 | 3735 | 0 |
| 109 | 20250305 | 172400 | 1567088320 | 3735 | 3735 | 3735 | 3735 | 0 |
| 110 | 20250305 | 172300 | 1567088320 | 3735 | 3735 | 3735 | 3735 | 0 |
| 111 | 20250305 | 172200 | 1567088320 | 3735 | 3735 | 3735 | 3735 | 0 |
| 112 | 20250305 | 172100 | 1567088320 | 3735 | 3735 | 3735 | 3735 | 0 |
| 113 | 20250305 | 172000 | 1567088320 | 3735 | 3735 | 3735 | 3735 | 0 |
| 114 | 20250305 | 171900 | 1567088320 | 3735 | 3735 | 3735 | 3735 | 0 |
| 115 | 20250305 | 171800 | 1567088320 | 3735 | 3735 | 3735 | 3735 | 0 |
| 116 | 20250305 | 171700 | 1567088320 | 3735 | 3735 | 3735 | 3735 | 0 |
| 117 | 20250305 | 171600 | 1567088320 | 3735 | 3735 | 3735 | 3735 | 0 |
| 118 | 20250305 | 171500 | 1567088320 | 3735 | 3735 | 3735 | 3735 | 0 |
| 119 | 20250305 | 171400 | 1567088320 | 3735 | 3735 | 3735 | 3735 | 0 |
| 120 | 20250305 | 171300 | 1567088320 | 3735 | 3735 | 3735 | 3735 | 0 |
| 121 | 20250305 | 171200 | 1567088320 | 3735 | 3735 | 3735 | 3735 | 0 |
| 122 | 20250305 | 171100 | 1567088320 | 3735 | 3735 | 3735 | 3735 | 6129 |
| 123 | 20250305 | 171000 | 1567088320 | 3735 | 3735 | 3735 | 3735 | 0 |
| 124 | 20250305 | 170900 | 1567088320 | 3735 | 3735 | 3735 | 3735 | 0 |
| 125 | 20250305 | 170800 | 1567088320 | 3735 | 3735 | 3735 | 3735 | 0 |
| 126 | 20250305 | 170700 | 1567088320 | 3735 | 3735 | 3735 | 3735 | 0 |
| 127 | 20250305 | 170600 | 1567088320 | 3735 | 3735 | 3735 | 3735 | 0 |
| 128 | 20250305 | 170500 | 1567088320 | 3735 | 3735 | 3735 | 3735 | 0 |
| 129 | 20250305 | 170400 | 1567088320 | 3735 | 3735 | 3735 | 3735 | 0 |
| 130 | 20250305 | 170300 | 1567088320 | 3735 | 3735 | 3735 | 3735 | 0 |
| 131 | 20250305 | 170200 | 1567088320 | 3735 | 3735 | 3735 | 3735 | 0 |
| 132 | 20250305 | 170100 | 1567088320 | 3735 | 3735 | 3735 | 3735 | 0 |
| 133 | 20250305 | 170000 | 1567088320 | 3735 | 3735 | 3735 | 3735 | 0 |
| 134 | 20250305 | 165900 | 1567088320 | 3735 | 3735 | 3735 | 3735 | 0 |
| 135 | 20250305 | 165800 | 1567088320 | 3735 | 3735 | 3735 | 3735 | 0 |
| 136 | 20250305 | 165700 | 1567088320 | 3735 | 3735 | 3735 | 3735 | 0 |
| 137 | 20250305 | 165600 | 1567088320 | 3735 | 3735 | 3735 | 3735 | 0 |
| 138 | 20250305 | 165500 | 1567088320 | 3735 | 3735 | 3735 | 3735 | 0 |
| 139 | 20250305 | 165400 | 1567088320 | 3735 | 3735 | 3735 | 3735 | 0 |
| 140 | 20250305 | 165300 | 1567088320 | 3735 | 3735 | 3735 | 3735 | 0 |
| 141 | 20250305 | 165200 | 1567088320 | 3735 | 3735 | 3735 | 3735 | 0 |
| 142 | 20250305 | 165100 | 1567088320 | 3735 | 3735 | 3735 | 3735 | 0 |
| 143 | 20250305 | 165000 | 1567088320 | 3735 | 3735 | 3735 | 3735 | 0 |
| 144 | 20250305 | 164900 | 1567088320 | 3735 | 3735 | 3735 | 3735 | 0 |
| 145 | 20250305 | 164800 | 1567088320 | 3735 | 3735 | 3735 | 3735 | 0 |
| 146 | 20250305 | 164700 | 1567088320 | 3735 | 3735 | 3735 | 3735 | 0 |
| 147 | 20250305 | 164600 | 1567088320 | 3735 | 3735 | 3735 | 3735 | 0 |
| 148 | 20250305 | 164500 | 1567088320 | 3735 | 3735 | 3735 | 3735 | 0 |
| 149 | 20250305 | 164400 | 1567088320 | 3735 | 3735 | 3735 | 3735 | 0 |
| 150 | 20250305 | 164300 | 1567088320 | 3735 | 3735 | 3735 | 3735 | 0 |
| 151 | 20250305 | 164200 | 1567088320 | 3735 | 3735 | 3735 | 3735 | 0 |
| 152 | 20250305 | 164100 | 1567088320 | 3735 | 3735 | 3735 | 3735 | 6129 |
| 153 | 20250305 | 164000 | 1567088320 | 3735 | 3735 | 3735 | 3735 | 0 |
| 154 | 20250305 | 163900 | 1567088320 | 3735 | 3735 | 3735 | 3735 | 0 |
| 155 | 20250305 | 163800 | 1567088320 | 3735 | 3735 | 3735 | 3735 | 0 |
| 156 | 20250305 | 163700 | 1567088320 | 3735 | 3735 | 3735 | 3735 | 0 |
| 157 | 20250305 | 163600 | 1567088320 | 3735 | 3735 | 3735 | 3735 | 0 |
| 158 | 20250305 | 163500 | 1567088320 | 3735 | 3735 | 3735 | 3735 | 0 |
| 159 | 20250305 | 163400 | 1567088320 | 3735 | 3735 | 3735 | 3735 | 0 |
| 160 | 20250305 | 163300 | 1567088320 | 3735 | 3735 | 3735 | 3735 | 0 |
| 161 | 20250305 | 163200 | 1567088320 | 3735 | 3735 | 3735 | 3735 | 0 |
| 162 | 20250305 | 163100 | 1567088320 | 3735 | 3735 | 3735 | 3735 | 0 |
| 163 | 20250305 | 163000 | 1567088320 | 3735 | 3735 | 3735 | 3735 | 0 |
| 164 | 20250305 | 162900 | 1567088320 | 3735 | 3735 | 3735 | 3735 | 0 |
| 165 | 20250305 | 162800 | 1567088320 | 3735 | 3735 | 3735 | 3735 | 0 |
| 166 | 20250305 | 162700 | 1567088320 | 3735 | 3735 | 3735 | 3735 | 0 |
| 167 | 20250305 | 162600 | 1567088320 | 3735 | 3735 | 3735 | 3735 | 0 |
| 168 | 20250305 | 162500 | 1567088320 | 3735 | 3735 | 3735 | 3735 | 0 |
| 169 | 20250305 | 162400 | 1567088320 | 3735 | 3735 | 3735 | 3735 | 0 |
| 170 | 20250305 | 162300 | 1567088320 | 3735 | 3735 | 3735 | 3735 | 0 |
| 171 | 20250305 | 162200 | 1567088320 | 3735 | 3735 | 3735 | 3735 | 0 |
| 172 | 20250305 | 162100 | 1567088320 | 3735 | 3735 | 3735 | 3735 | 0 |
| 173 | 20250305 | 162000 | 1567088320 | 3735 | 3735 | 3735 | 3735 | 0 |
| 174 | 20250305 | 161900 | 1567088320 | 3735 | 3735 | 3735 | 3735 | 0 |
| 175 | 20250305 | 161800 | 1567088320 | 3735 | 3735 | 3735 | 3735 | 0 |
| 176 | 20250305 | 161700 | 1567088320 | 3735 | 3735 | 3735 | 3735 | 0 |
| 177 | 20250305 | 161600 | 1567088320 | 3735 | 3735 | 3735 | 3735 | 0 |
| 178 | 20250305 | 161500 | 1567088320 | 3735 | 3735 | 3735 | 3735 | 0 |
| 179 | 20250305 | 161400 | 1567088320 | 3735 | 3735 | 3735 | 3735 | 0 |
| 180 | 20250305 | 161300 | 1567088320 | 3735 | 3735 | 3735 | 3735 | 0 |
| 181 | 20250305 | 161200 | 1567088320 | 3735 | 3735 | 3735 | 3735 | 0 |
| 182 | 20250305 | 161100 | 1567088320 | 3735 | 3735 | 3735 | 3735 | 6129 |
| 183 | 20250305 | 161000 | 1567088320 | 3735 | 3735 | 3735 | 3735 | 0 |
| 184 | 20250305 | 160900 | 1567088320 | 3735 | 3735 | 3735 | 3735 | 0 |
| 185 | 20250305 | 160800 | 1567088320 | 3735 | 3735 | 3735 | 3735 | 0 |
| 186 | 20250305 | 160700 | 1567088320 | 3735 | 3735 | 3735 | 3735 | 0 |
| 187 | 20250305 | 160600 | 1567088320 | 3735 | 3735 | 3735 | 3735 | 0 |
| 188 | 20250305 | 160500 | 1567088320 | 3735 | 3735 | 3735 | 3735 | 0 |
| 189 | 20250305 | 160400 | 1567088320 | 3735 | 3735 | 3735 | 3735 | 0 |
| 190 | 20250305 | 160300 | 1567088320 | 3735 | 3735 | 3735 | 3735 | 0 |
| 191 | 20250305 | 160200 | 1567088320 | 3735 | 3735 | 3735 | 3735 | 0 |
| 192 | 20250305 | 160100 | 1567088320 | 3735 | 3735 | 3735 | 3735 | 0 |
| 193 | 20250305 | 160000 | 1567088320 | 3735 | 3735 | 3735 | 3735 | 0 |
| 194 | 20250305 | 155900 | 1567088320 | 3735 | 3735 | 3735 | 3735 | 0 |
| 195 | 20250305 | 155800 | 1567088320 | 3735 | 3735 | 3735 | 3735 | 0 |
| 196 | 20250305 | 155700 | 1567088320 | 3735 | 3735 | 3735 | 3735 | 0 |
| 197 | 20250305 | 155600 | 1567088320 | 3735 | 3735 | 3735 | 3735 | 0 |
| 198 | 20250305 | 155500 | 1567088320 | 3735 | 3735 | 3735 | 3735 | 0 |
| 199 | 20250305 | 155400 | 1567088320 | 3735 | 3735 | 3735 | 3735 | 0 |
| 200 | 20250305 | 155300 | 1567088320 | 3735 | 3735 | 3735 | 3735 | 0 |
| 201 | 20250305 | 155200 | 1567088320 | 3735 | 3735 | 3735 | 3735 | 0 |
| 202 | 20250305 | 155100 | 1567088320 | 3735 | 3735 | 3735 | 3735 | 0 |
| 203 | 20250305 | 155000 | 1567088320 | 3735 | 3735 | 3735 | 3735 | 0 |
| 204 | 20250305 | 154900 | 1567088320 | 3735 | 3735 | 3735 | 3735 | 0 |
| 205 | 20250305 | 154800 | 1567088320 | 3735 | 3735 | 3735 | 3735 | 0 |
| 206 | 20250305 | 154700 | 1567088320 | 3735 | 3735 | 3735 | 3735 | 0 |
| 207 | 20250305 | 154600 | 1567088320 | 3735 | 3735 | 3735 | 3735 | 0 |
| 208 | 20250305 | 154500 | 1567088320 | 3735 | 3735 | 3735 | 3735 | 0 |
| 209 | 20250305 | 154400 | 1567088320 | 3735 | 3735 | 3735 | 3735 | 0 |
| 210 | 20250305 | 154300 | 1567088320 | 3735 | 3735 | 3735 | 3735 | 0 |
| 211 | 20250305 | 154200 | 1567088320 | 3735 | 3735 | 3735 | 3735 | 0 |
| 212 | 20250305 | 154100 | 1567088320 | 3735 | 3735 | 3735 | 3735 | 6129 |
| 213 | 20250305 | 154000 | 1567088320 | 3735 | 3735 | 3735 | 3735 | 0 |
| 214 | 20250305 | 153900 | 1567088320 | 3735 | 3735 | 3735 | 3735 | 0 |
| 215 | 20250305 | 153800 | 1567088320 | 3735 | 3735 | 3735 | 3735 | 0 |
| 216 | 20250305 | 153700 | 1567088320 | 3735 | 3735 | 3735 | 3735 | 0 |
| 217 | 20250305 | 153600 | 1567088320 | 3735 | 3735 | 3735 | 3735 | 0 |
| 218 | 20250305 | 153500 | 1567088320 | 3735 | 3735 | 3735 | 3735 | 0 |
| 219 | 20250305 | 153400 | 1567088320 | 3735 | 3735 | 3735 | 3735 | 0 |
| 220 | 20250305 | 153300 | 1567088320 | 3735 | 3735 | 3735 | 3735 | 0 |
| 221 | 20250305 | 153200 | 1567088320 | 3735 | 3735 | 3735 | 3735 | 0 |
| 222 | 20250305 | 153100 | 1567088320 | 3735 | 3735 | 3735 | 3735 | 0 |
| 223 | 20250305 | 153000 | 1567088320 | 3735 | 3735 | 3735 | 3735 | 6129 |
| 224 | 20250305 | 152900 | 1544196505 | 3745 | 3745 | 3745 | 3745 | 0 |
| 225 | 20250305 | 152800 | 1544196505 | 3745 | 3745 | 3745 | 3745 | 0 |
| 226 | 20250305 | 152700 | 1544196505 | 3745 | 3745 | 3745 | 3745 | 0 |
| 227 | 20250305 | 152600 | 1544196505 | 3745 | 3745 | 3745 | 3745 | 0 |
| 228 | 20250305 | 152500 | 1544196505 | 3745 | 3745 | 3745 | 3745 | 0 |
| 229 | 20250305 | 152400 | 1544196505 | 3745 | 3745 | 3745 | 3745 | 0 |
| 230 | 20250305 | 152300 | 1544196505 | 3745 | 3745 | 3745 | 3745 | 0 |
| 231 | 20250305 | 152200 | 1544196505 | 3745 | 3745 | 3745 | 3745 | 0 |
| 232 | 20250305 | 152100 | 1544196505 | 3745 | 3745 | 3745 | 3745 | 0 |
| 233 | 20250305 | 152000 | 1544196505 | 3745 | 3745 | 3745 | 3745 | 0 |
| 234 | 20250305 | 151900 | 1544196505 | 3745 | 3740 | 3745 | 3725 | 1182 |
| 235 | 20250305 | 151800 | 1539781610 | 3740 | 3735 | 3740 | 3735 | 520 |
| 236 | 20250305 | 151700 | 1537839080 | 3740 | 3740 | 3740 | 3740 | 583 |
| 237 | 20250305 | 151600 | 1535658660 | 3735 | 3735 | 3735 | 3735 | 100 |
| 238 | 20250305 | 151500 | 1535285160 | 3735 | 3735 | 3740 | 3735 | 231 |
| 239 | 20250305 | 151400 | 1534421870 | 3740 | 3740 | 3740 | 3740 | 326 |
| 240 | 20250305 | 151300 | 1533202630 | 3735 | 3740 | 3740 | 3735 | 932 |
| 241 | 20250305 | 151200 | 1529720630 | 3740 | 3740 | 3740 | 3740 | 102 |
| 242 | 20250305 | 151100 | 1529339150 | 3735 | 3740 | 3740 | 3735 | 443 |
| 243 | 20250305 | 151000 | 1527684040 | 3740 | 3737 | 3740 | 3737 | 182 |
| 244 | 20250305 | 150900 | 1527003363 | 3740 | 3740 | 3740 | 3740 | 137 |
| 245 | 20250305 | 150800 | 1526490983 | 3735 | 3735 | 3740 | 3735 | 648 |
| 246 | 20250305 | 150700 | 1524070683 | 3740 | 3740 | 3740 | 3740 | 101 |
| 247 | 20250305 | 150600 | 1523692943 | 3740 | 3735 | 3740 | 3735 | 240 |
| 248 | 20250305 | 150500 | 1522796008 | 3735 | 3730 | 3735 | 3730 | 750 |
| 249 | 20250305 | 150400 | 1519998258 | 3730 | 3740 | 3740 | 3730 | 1312 |
| 250 | 20250305 | 150300 | 1515096748 | 3745 | 3745 | 3745 | 3745 | 101 |
| 251 | 20250305 | 150200 | 1514718503 | 3745 | 3740 | 3745 | 3740 | 211 |
| 252 | 20250305 | 150100 | 1513928808 | 3740 | 3740 | 3740 | 3740 | 550 |
| 253 | 20250305 | 150000 | 1511871808 | 3740 | 3740 | 3740 | 3740 | 231 |
| 254 | 20250305 | 145900 | 1511007868 | 3735 | 3735 | 3735 | 3735 | 376 |
| 255 | 20250305 | 145800 | 1509603508 | 3735 | 3740 | 3740 | 3735 | 103 |
| 256 | 20250305 | 145700 | 1509218293 | 3740 | 3740 | 3740 | 3737 | 457 |
| 257 | 20250305 | 145600 | 1507509116 | 3740 | 3740 | 3740 | 3740 | 472 |
| 258 | 20250305 | 145500 | 1505743836 | 3740 | 3740 | 3740 | 3735 | 153 |
| 259 | 20250305 | 145400 | 1505171816 | 3740 | 3735 | 3740 | 3735 | 349 |
| 260 | 20250305 | 145300 | 1503866866 | 3735 | 3735 | 3735 | 3735 | 50 |
| 261 | 20250305 | 145200 | 1503680116 | 3735 | 3732 | 3735 | 3732 | 1511 |
| 262 | 20250305 | 145100 | 1498036564 | 3730 | 3740 | 3740 | 3730 | 109 |
| 263 | 20250305 | 145000 | 1497629479 | 3740 | 3740 | 3745 | 3725 | 1654 |
| 264 | 20250305 | 144900 | 1491450069 | 3740 | 3740 | 3740 | 3740 | 206 |
| 265 | 20250305 | 144800 | 1490679629 | 3740 | 3745 | 3750 | 3740 | 714 |
| 266 | 20250305 | 144700 | 1488007564 | 3745 | 3745 | 3745 | 3745 | 81 |
| 267 | 20250305 | 144600 | 1487704219 | 3740 | 3750 | 3750 | 3740 | 953 |
| 268 | 20250305 | 144500 | 1484134849 | 3750 | 3745 | 3755 | 3745 | 1532 |
| 269 | 20250305 | 144400 | 1478386544 | 3745 | 3745 | 3750 | 3745 | 481 |
| 270 | 20250305 | 144300 | 1476584304 | 3745 | 3740 | 3750 | 3740 | 1603 |
| 271 | 20250305 | 144200 | 1470582039 | 3735 | 3725 | 3735 | 3725 | 1844 |
| 272 | 20250305 | 144100 | 1463698699 | 3735 | 3730 | 3735 | 3730 | 162 |
| 273 | 20250305 | 144000 | 1463094399 | 3725 | 3730 | 3730 | 3725 | 486 |
| 274 | 20250305 | 143900 | 1461281819 | 3730 | 3730 | 3735 | 3730 | 608 |
| 275 | 20250305 | 143800 | 1459012979 | 3730 | 3725 | 3730 | 3725 | 227 |
| 276 | 20250305 | 143700 | 1458166274 | 3730 | 3730 | 3730 | 3725 | 536 |
| 277 | 20250305 | 143600 | 1456169094 | 3730 | 3725 | 3730 | 3725 | 136 |
| 278 | 20250305 | 143500 | 1455661964 | 3730 | 3725 | 3730 | 3725 | 371 |
| 279 | 20250305 | 143400 | 1454279979 | 3725 | 3725 | 3725 | 3725 | 100 |
| 280 | 20250305 | 143300 | 1453907479 | 3730 | 3730 | 3730 | 3730 | 30 |
| 281 | 20250305 | 143200 | 1453795579 | 3720 | 3730 | 3730 | 3720 | 440 |
| 282 | 20250305 | 143100 | 1452157019 | 3730 | 3725 | 3730 | 3725 | 278 |
| 283 | 20250305 | 143000 | 1451120084 | 3725 | 3730 | 3730 | 3725 | 102 |
| 284 | 20250305 | 142900 | 1450740124 | 3730 | 3730 | 3730 | 3725 | 304 |
| 285 | 20250305 | 142800 | 1449607204 | 3730 | 3730 | 3730 | 3730 | 103 |
| 286 | 20250305 | 142700 | 1449223014 | 3725 | 3725 | 3730 | 3725 | 303 |
| 287 | 20250305 | 142600 | 1448093154 | 3725 | 3725 | 3725 | 3725 | 206 |
| 288 | 20250305 | 142500 | 1447325804 | 3720 | 3720 | 3720 | 3720 | 0 |
| 289 | 20250305 | 142400 | 1447325804 | 3720 | 3725 | 3725 | 3720 | 660 |
| 290 | 20250305 | 142300 | 1444870304 | 3725 | 3730 | 3730 | 3725 | 231 |
| 291 | 20250305 | 142200 | 1444009134 | 3730 | 3730 | 3730 | 3725 | 386 |
| 292 | 20250305 | 142100 | 1442570864 | 3730 | 3730 | 3730 | 3730 | 5 |
| 293 | 20250305 | 142000 | 1442552214 | 3730 | 3730 | 3730 | 3725 | 106 |
| 294 | 20250305 | 141900 | 1442156844 | 3725 | 3730 | 3730 | 3700 | 4711 |
| 295 | 20250305 | 141800 | 1424687154 | 3730 | 3735 | 3735 | 3730 | 307 |
| 296 | 20250305 | 141700 | 1423541514 | 3735 | 3735 | 3735 | 3735 | 31 |
| 297 | 20250305 | 141600 | 1423425729 | 3735 | 3735 | 3735 | 3735 | 1 |
| 298 | 20250305 | 141500 | 1423421994 | 3715 | 3735 | 3735 | 3715 | 426 |
| 299 | 20250305 | 141400 | 1421836344 | 3720 | 3720 | 3720 | 3720 | 4 |
| 300 | 20250305 | 141300 | 1421821464 | 3720 | 3725 | 3725 | 3720 | 509 |
| 301 | 20250305 | 141200 | 1419927149 | 3725 | 3740 | 3745 | 3725 | 936 |
| 302 | 20250305 | 141100 | 1416428914 | 3740 | 3740 | 3740 | 3740 | 181 |
| 303 | 20250305 | 141000 | 1415751974 | 3735 | 3745 | 3745 | 3725 | 17 |
| 304 | 20250305 | 140900 | 1415688454 | 3745 | 3730 | 3745 | 3730 | 707 |
| 305 | 20250305 | 140800 | 1413047914 | 3725 | 3715 | 3725 | 3710 | 756 |
| 306 | 20250305 | 140700 | 1410233494 | 3715 | 3745 | 3745 | 3715 | 2184 |
| 307 | 20250305 | 140600 | 1402112634 | 3730 | 3735 | 3745 | 3725 | 765 |
| 308 | 20250305 | 140500 | 1399261679 | 3735 | 3735 | 3740 | 3735 | 608 |
| 309 | 20250305 | 140400 | 1396990774 | 3735 | 3725 | 3735 | 3725 | 343 |
| 310 | 20250305 | 140300 | 1395711019 | 3725 | 3730 | 3730 | 3725 | 122 |
| 311 | 20250305 | 140200 | 1395256559 | 3725 | 3740 | 3745 | 3725 | 1338 |
| 312 | 20250305 | 140100 | 1390269174 | 3745 | 3750 | 3755 | 3745 | 1236 |
| 313 | 20250305 | 140000 | 1385633759 | 3750 | 3745 | 3755 | 3745 | 1166 |
| 314 | 20250305 | 135900 | 1381261099 | 3745 | 3720 | 3745 | 3715 | 1420 |
| 315 | 20250305 | 135800 | 1375957514 | 3710 | 3720 | 3725 | 3710 | 2447 |
| 316 | 20250305 | 135700 | 1366864599 | 3720 | 3740 | 3750 | 3710 | 2738 |
| 317 | 20250305 | 135600 | 1356668799 | 3740 | 3745 | 3770 | 3720 | 1955 |
| 318 | 20250305 | 135500 | 1349364304 | 3745 | 3755 | 3755 | 3730 | 973 |
| 319 | 20250305 | 135400 | 1345721964 | 3780 | 3765 | 3785 | 3745 | 5258 |
| 320 | 20250305 | 135300 | 1325929514 | 3785 | 3795 | 3805 | 3760 | 15117 |
| 321 | 20250305 | 135200 | 1268829734 | 3790 | 3785 | 3790 | 3770 | 10701 |
| 322 | 20250305 | 135100 | 1228312744 | 3780 | 3780 | 3780 | 3780 | 0 |
| 323 | 20250305 | 135000 | 1228312744 | 3780 | 3770 | 3780 | 3770 | 7473 |
| 324 | 20250305 | 134900 | 1200098664 | 3770 | 3755 | 3770 | 3755 | 4342 |
| 325 | 20250305 | 134800 | 1183766009 | 3755 | 3755 | 3755 | 3755 | 725 |
| 326 | 20250305 | 134700 | 1181043634 | 3755 | 3750 | 3755 | 3750 | 1633 |
| 327 | 20250305 | 134600 | 1174911799 | 3750 | 3755 | 3755 | 3750 | 284 |
| 328 | 20250305 | 134500 | 1173845384 | 3755 | 3740 | 3755 | 3740 | 6519 |
| 329 | 20250305 | 134400 | 1149420344 | 3745 | 3745 | 3745 | 3745 | 20 |
| 330 | 20250305 | 134300 | 1149345444 | 3745 | 3740 | 3745 | 3740 | 534 |
| 331 | 20250305 | 134200 | 1147347909 | 3740 | 3740 | 3740 | 3740 | 101 |
| 332 | 20250305 | 134100 | 1146970169 | 3740 | 3735 | 3740 | 3730 | 838 |
| 333 | 20250305 | 134000 | 1143840134 | 3730 | 3735 | 3735 | 3730 | 276 |
| 334 | 20250305 | 133900 | 1142810364 | 3735 | 3740 | 3740 | 3735 | 440 |
| 335 | 20250305 | 133800 | 1141165264 | 3730 | 3740 | 3740 | 3730 | 1752 |
| 336 | 20250305 | 133700 | 1134623999 | 3740 | 3745 | 3745 | 3740 | 131 |
| 337 | 20250305 | 133600 | 1134133554 | 3740 | 3740 | 3740 | 3740 | 301 |
| 338 | 20250305 | 133500 | 1133007814 | 3745 | 3740 | 3745 | 3740 | 279 |
| 339 | 20250305 | 133400 | 1131963669 | 3745 | 3745 | 3745 | 3745 | 236 |
| 340 | 20250305 | 133300 | 1131079849 | 3740 | 3750 | 3750 | 3740 | 542 |
| 341 | 20250305 | 133200 | 1129049549 | 3745 | 3745 | 3745 | 3740 | 537 |
| 342 | 20250305 | 133100 | 1127039484 | 3745 | 3745 | 3745 | 3745 | 191 |
| 343 | 20250305 | 133000 | 1126324189 | 3745 | 3740 | 3745 | 3740 | 569 |
| 344 | 20250305 | 132900 | 1124193464 | 3735 | 3740 | 3740 | 3735 | 4 |
| 345 | 20250305 | 132800 | 1124178509 | 3740 | 3735 | 3740 | 3735 | 104 |
| 346 | 20250305 | 132700 | 1123789564 | 3735 | 3735 | 3735 | 3735 | 826 |
| 347 | 20250305 | 132600 | 1120704454 | 3740 | 3740 | 3745 | 3740 | 327 |
| 348 | 20250305 | 132500 | 1119480969 | 3745 | 3730 | 3745 | 3725 | 10621 |
| 349 | 20250305 | 132400 | 1079848449 | 3725 | 3725 | 3730 | 3725 | 1137 |
| 350 | 20250305 | 132300 | 1075613074 | 3725 | 3725 | 3725 | 3720 | 1291 |
| 351 | 20250305 | 132200 | 1070804734 | 3720 | 3720 | 3720 | 3720 | 433 |
| 352 | 20250305 | 132100 | 1069193974 | 3720 | 3725 | 3725 | 3720 | 292 |
| 353 | 20250305 | 132000 | 1068106734 | 3725 | 3725 | 3725 | 3720 | 367 |
| 354 | 20250305 | 131900 | 1066740664 | 3725 | 3725 | 3725 | 3725 | 101 |
| 355 | 20250305 | 131800 | 1066364439 | 3720 | 3720 | 3725 | 3715 | 869 |
| 356 | 20250305 | 131700 | 1063131459 | 3715 | 3715 | 3715 | 3715 | 1 |
| 357 | 20250305 | 131600 | 1063127744 | 3720 | 3715 | 3720 | 3715 | 363 |
| 358 | 20250305 | 131500 | 1061778219 | 3720 | 3717 | 3720 | 3715 | 401 |
| 359 | 20250305 | 131400 | 1060287661 | 3720 | 3715 | 3720 | 3715 | 234 |
| 360 | 20250305 | 131300 | 1059418021 | 3715 | 3715 | 3715 | 3715 | 424 |
| 361 | 20250305 | 131200 | 1057842861 | 3715 | 3710 | 3715 | 3710 | 200 |
| 362 | 20250305 | 131100 | 1057100356 | 3705 | 3700 | 3705 | 3700 | 197 |
| 363 | 20250305 | 131000 | 1056370966 | 3700 | 3700 | 3700 | 3700 | 295 |
| 364 | 20250305 | 130900 | 1055279466 | 3690 | 3690 | 3700 | 3680 | 1092 |
| 365 | 20250305 | 130800 | 1051251596 | 3685 | 3685 | 3685 | 3685 | 140 |
| 366 | 20250305 | 130700 | 1050735696 | 3685 | 3695 | 3705 | 3680 | 2786 |
| 367 | 20250305 | 130600 | 1040453126 | 3700 | 3710 | 3710 | 3700 | 1846 |
| 368 | 20250305 | 130500 | 1033618176 | 3710 | 3717 | 3717 | 3710 | 702 |
| 369 | 20250305 | 130400 | 1031011085 | 3717 | 3717 | 3720 | 3717 | 152 |
| 370 | 20250305 | 130300 | 1030445795 | 3715 | 3715 | 3720 | 3715 | 1157 |
| 371 | 20250305 | 130200 | 1026142455 | 3720 | 3720 | 3730 | 3720 | 197 |
| 372 | 20250305 | 130100 | 1025408605 | 3725 | 3725 | 3730 | 3725 | 778 |
| 373 | 20250305 | 130000 | 1022510050 | 3725 | 3725 | 3725 | 3720 | 3464 |
| 374 | 20250305 | 125900 | 1009623110 | 3730 | 3735 | 3740 | 3730 | 1321 |
| 375 | 20250305 | 125800 | 1004691765 | 3740 | 3740 | 3740 | 3735 | 582 |
| 376 | 20250305 | 125700 | 1002517925 | 3740 | 3735 | 3740 | 3720 | 1116 |
| 377 | 20250305 | 125600 | 998350260 | 3735 | 3730 | 3735 | 3725 | 1288 |
| 378 | 20250305 | 125500 | 993541785 | 3735 | 3720 | 3735 | 3720 | 1560 |
| 379 | 20250305 | 125400 | 987717215 | 3720 | 3720 | 3720 | 3720 | 203 |
| 380 | 20250305 | 125300 | 986962055 | 3720 | 3715 | 3735 | 3715 | 2232 |
| 381 | 20250305 | 125200 | 978638225 | 3715 | 3710 | 3715 | 3705 | 277 |
| 382 | 20250305 | 125100 | 977610960 | 3705 | 3715 | 3715 | 3700 | 1598 |
| 383 | 20250305 | 125000 | 971691895 | 3710 | 3710 | 3710 | 3710 | 10 |
| 384 | 20250305 | 124900 | 971654795 | 3705 | 3712 | 3712 | 3705 | 60 |
| 385 | 20250305 | 124800 | 971432257 | 3712 | 3715 | 3720 | 3712 | 367 |
| 386 | 20250305 | 124700 | 970068652 | 3715 | 3705 | 3715 | 3700 | 911 |
| 387 | 20250305 | 124600 | 966692902 | 3705 | 3705 | 3705 | 3705 | 167 |
| 388 | 20250305 | 124500 | 966074167 | 3705 | 3715 | 3715 | 3700 | 868 |
| 389 | 20250305 | 124400 | 962861157 | 3710 | 3715 | 3720 | 3705 | 1531 |
| 390 | 20250305 | 124300 | 957179284 | 3715 | 3725 | 3725 | 3715 | 474 |
| 391 | 20250305 | 124200 | 955415184 | 3725 | 3725 | 3725 | 3725 | 2812 |
| 392 | 20250305 | 124100 | 944940484 | 3730 | 3725 | 3730 | 3725 | 1721 |
| 393 | 20250305 | 124000 | 938529391 | 3725 | 3720 | 3725 | 3720 | 745 |
| 394 | 20250305 | 123900 | 935754471 | 3720 | 3715 | 3720 | 3700 | 625 |
| 395 | 20250305 | 123800 | 933438056 | 3710 | 3705 | 3715 | 3705 | 306 |
| 396 | 20250305 | 123700 | 932302631 | 3705 | 3705 | 3715 | 3700 | 1732 |
| 397 | 20250305 | 123600 | 925889026 | 3705 | 3715 | 3720 | 3705 | 3086 |
| 398 | 20250305 | 123500 | 914436336 | 3735 | 3720 | 3735 | 3715 | 1822 |
| 399 | 20250305 | 123400 | 907643971 | 3720 | 3730 | 3730 | 3720 | 1041 |
| 400 | 20250305 | 123300 | 903769551 | 3720 | 3725 | 3730 | 3720 | 2391 |
| 401 | 20250305 | 123200 | 894866408 | 3725 | 3720 | 3725 | 3720 | 597 |
| 402 | 20250305 | 123100 | 892643833 | 3720 | 3727 | 3730 | 3720 | 1274 |
| 403 | 20250305 | 123000 | 887899201 | 3727 | 3735 | 3735 | 3727 | 133 |
| 404 | 20250305 | 122900 | 887403369 | 3735 | 3730 | 3735 | 3725 | 1576 |
| 405 | 20250305 | 122800 | 881528159 | 3735 | 3740 | 3740 | 3735 | 104 |
| 406 | 20250305 | 122700 | 881139704 | 3730 | 3735 | 3745 | 3730 | 11018 |
| 407 | 20250305 | 122600 | 840025104 | 3735 | 3735 | 3740 | 3730 | 1051 |
| 408 | 20250305 | 122500 | 836096724 | 3740 | 3725 | 3740 | 3725 | 1260 |
| 409 | 20250305 | 122400 | 831397284 | 3725 | 3725 | 3725 | 3725 | 398 |
| 410 | 20250305 | 122300 | 829914734 | 3725 | 3730 | 3730 | 3725 | 2574 |
| 411 | 20250305 | 122200 | 820322844 | 3730 | 3727 | 3740 | 3725 | 5803 |
| 412 | 20250305 | 122100 | 798696219 | 3725 | 3730 | 3730 | 3720 | 2253 |
| 413 | 20250305 | 122000 | 790304884 | 3730 | 3735 | 3735 | 3720 | 1260 |
| 414 | 20250305 | 121900 | 785606644 | 3735 | 3730 | 3740 | 3730 | 4885 |
| 415 | 20250305 | 121800 | 767371274 | 3725 | 3725 | 3725 | 3715 | 1303 |
| 416 | 20250305 | 121700 | 762522644 | 3720 | 3715 | 3725 | 3715 | 2221 |
| 417 | 20250305 | 121600 | 754264164 | 3715 | 3725 | 3735 | 3715 | 7553 |
| 418 | 20250305 | 121500 | 726117959 | 3725 | 3710 | 3730 | 3710 | 8509 |
| 419 | 20250305 | 121400 | 694421204 | 3710 | 3715 | 3730 | 3710 | 2970 |
| 420 | 20250305 | 121300 | 683400349 | 3715 | 3695 | 3735 | 3695 | 15293 |
| 421 | 20250305 | 121200 | 626543424 | 3695 | 3695 | 3700 | 3690 | 377 |
| 422 | 20250305 | 121100 | 625150369 | 3695 | 3690 | 3700 | 3690 | 2913 |
| 423 | 20250305 | 121000 | 614387939 | 3690 | 3685 | 3690 | 3685 | 527 |
| 424 | 20250305 | 120900 | 612444403 | 3685 | 3660 | 3690 | 3660 | 13162 |
| 425 | 20250305 | 120800 | 564084248 | 3660 | 3655 | 3660 | 3655 | 210 |
| 426 | 20250305 | 120700 | 563315738 | 3655 | 3655 | 3655 | 3645 | 1403 |
| 427 | 20250305 | 120600 | 558193008 | 3655 | 3657 | 3660 | 3655 | 613 |
| 428 | 20250305 | 120500 | 555951092 | 3660 | 3655 | 3660 | 3655 | 115 |
| 429 | 20250305 | 120400 | 555530692 | 3655 | 3655 | 3655 | 3655 | 100 |
| 430 | 20250305 | 120300 | 555165192 | 3655 | 3660 | 3660 | 3655 | 1231 |
| 431 | 20250305 | 120200 | 550661822 | 3660 | 3645 | 3660 | 3645 | 2786 |
| 432 | 20250305 | 120100 | 540475547 | 3645 | 3645 | 3645 | 3645 | 126 |
| 433 | 20250305 | 120000 | 540016277 | 3645 | 3645 | 3645 | 3645 | 271 |
| 434 | 20250305 | 115900 | 539028482 | 3650 | 3650 | 3655 | 3645 | 376 |
| 435 | 20250305 | 115800 | 537656772 | 3655 | 3655 | 3655 | 3650 | 902 |
| 436 | 20250305 | 115700 | 534361967 | 3655 | 3655 | 3655 | 3655 | 107 |
| 437 | 20250305 | 115600 | 533970882 | 3650 | 3650 | 3650 | 3650 | 375 |
| 438 | 20250305 | 115500 | 532602132 | 3655 | 3657 | 3660 | 3655 | 528 |
| 439 | 20250305 | 115400 | 530671859 | 3657 | 3650 | 3660 | 3650 | 2654 |
| 440 | 20250305 | 115300 | 520967584 | 3650 | 3650 | 3650 | 3650 | 337 |
| 441 | 20250305 | 115200 | 519737534 | 3650 | 3650 | 3650 | 3650 | 750 |
| 442 | 20250305 | 115100 | 517000034 | 3650 | 3650 | 3650 | 3650 | 362 |
| 443 | 20250305 | 115000 | 515678734 | 3645 | 3640 | 3645 | 3640 | 523 |
| 444 | 20250305 | 114900 | 513772449 | 3645 | 3645 | 3650 | 3645 | 34 |
| 445 | 20250305 | 114800 | 513648419 | 3645 | 3635 | 3645 | 3635 | 254 |
| 446 | 20250305 | 114700 | 512723589 | 3635 | 3640 | 3645 | 3635 | 416 |
| 447 | 20250305 | 114600 | 511209216 | 3640 | 3640 | 3645 | 3640 | 715 |
| 448 | 20250305 | 114500 | 508606111 | 3645 | 3645 | 3645 | 3645 | 93 |
| 449 | 20250305 | 114400 | 508267126 | 3645 | 3645 | 3655 | 3645 | 191 |
| 450 | 20250305 | 114300 | 507570431 | 3647 | 3660 | 3660 | 3640 | 520 |
| 451 | 20250305 | 114200 | 505676148 | 3665 | 3660 | 3665 | 3640 | 2060 |
| 452 | 20250305 | 114100 | 498156878 | 3660 | 3645 | 3660 | 3645 | 3261 |
| 453 | 20250305 | 114000 | 486253248 | 3640 | 3640 | 3645 | 3635 | 3945 |
| 454 | 20250305 | 113900 | 471890740 | 3640 | 3635 | 3640 | 3635 | 3221 |
| 455 | 20250305 | 113800 | 460170985 | 3630 | 3630 | 3630 | 3630 | 155 |
| 456 | 20250305 | 113700 | 459608335 | 3620 | 3620 | 3620 | 3620 | 0 |
| 457 | 20250305 | 113600 | 459608335 | 3620 | 3630 | 3630 | 3610 | 1412 |
| 458 | 20250305 | 113500 | 454500372 | 3630 | 3625 | 3630 | 3625 | 1085 |
| 459 | 20250305 | 113400 | 450565212 | 3625 | 3630 | 3630 | 3625 | 575 |
| 460 | 20250305 | 113300 | 448480327 | 3630 | 3630 | 3630 | 3630 | 100 |
| 461 | 20250305 | 113200 | 448117327 | 3630 | 3630 | 3630 | 3625 | 270 |
| 462 | 20250305 | 113100 | 447138227 | 3630 | 3620 | 3630 | 3620 | 1136 |
| 463 | 20250305 | 113000 | 443017732 | 3615 | 3620 | 3625 | 3615 | 1194 |
| 464 | 20250305 | 112900 | 438693507 | 3620 | 3620 | 3620 | 3620 | 73 |
| 465 | 20250305 | 112800 | 438429247 | 3620 | 3617 | 3620 | 3615 | 616 |
| 466 | 20250305 | 112700 | 436202064 | 3620 | 3615 | 3620 | 3615 | 149 |
| 467 | 20250305 | 112600 | 435663179 | 3615 | 3615 | 3615 | 3615 | 101 |
| 468 | 20250305 | 112500 | 435298064 | 3615 | 3615 | 3615 | 3615 | 508 |
| 469 | 20250305 | 112400 | 433461644 | 3620 | 3620 | 3622 | 3620 | 826 |
| 470 | 20250305 | 112300 | 430471258 | 3620 | 3620 | 3625 | 3620 | 1309 |
| 471 | 20250305 | 112200 | 425732288 | 3620 | 3620 | 3620 | 3620 | 333 |
| 472 | 20250305 | 112100 | 424526828 | 3620 | 3620 | 3620 | 3620 | 46 |
| 473 | 20250305 | 112000 | 424360308 | 3615 | 3612 | 3615 | 3612 | 669 |
| 474 | 20250305 | 111900 | 421941990 | 3615 | 3615 | 3615 | 3615 | 101 |
| 475 | 20250305 | 111800 | 421576875 | 3615 | 3615 | 3615 | 3615 | 0 |
| 476 | 20250305 | 111700 | 421576875 | 3615 | 3610 | 3615 | 3610 | 238 |
| 477 | 20250305 | 111600 | 420717190 | 3610 | 3600 | 3610 | 3600 | 1674 |
| 478 | 20250305 | 111500 | 414690320 | 3590 | 3590 | 3590 | 3590 | 0 |
| 479 | 20250305 | 111400 | 414690320 | 3590 | 3600 | 3600 | 3590 | 1601 |
| 480 | 20250305 | 111300 | 408928490 | 3600 | 3605 | 3605 | 3600 | 240 |
| 481 | 20250305 | 111200 | 408064200 | 3605 | 3615 | 3615 | 3600 | 2299 |
| 482 | 20250305 | 111100 | 399783975 | 3610 | 3617 | 3617 | 3610 | 1145 |
| 483 | 20250305 | 111000 | 395647391 | 3615 | 3615 | 3615 | 3615 | 10 |
| 484 | 20250305 | 110900 | 395611241 | 3615 | 3605 | 3615 | 3605 | 2359 |
| 485 | 20250305 | 110800 | 387099251 | 3605 | 3605 | 3605 | 3605 | 101 |
| 486 | 20250305 | 110700 | 386735146 | 3605 | 3605 | 3605 | 3605 | 101 |
| 487 | 20250305 | 110600 | 386371041 | 3605 | 3605 | 3605 | 3605 | 0 |
| 488 | 20250305 | 110500 | 386371041 | 3605 | 3600 | 3605 | 3600 | 117 |
| 489 | 20250305 | 110400 | 385949336 | 3605 | 3605 | 3605 | 3605 | 151 |
| 490 | 20250305 | 110300 | 385404981 | 3605 | 3600 | 3605 | 3600 | 931 |
| 491 | 20250305 | 110200 | 382050881 | 3600 | 3600 | 3605 | 3600 | 1063 |
| 492 | 20250305 | 110100 | 378223147 | 3600 | 3600 | 3600 | 3600 | 302 |
| 493 | 20250305 | 110000 | 377135947 | 3600 | 3600 | 3600 | 3600 | 402 |
| 494 | 20250305 | 105900 | 375688747 | 3595 | 3595 | 3595 | 3595 | 20 |
| 495 | 20250305 | 105800 | 375616847 | 3595 | 3592 | 3595 | 3592 | 500 |
| 496 | 20250305 | 105700 | 373819377 | 3595 | 3597 | 3600 | 3595 | 580 |
| 497 | 20250305 | 105600 | 371733264 | 3597 | 3600 | 3600 | 3597 | 115 |
| 498 | 20250305 | 105500 | 371319306 | 3600 | 3600 | 3600 | 3600 | 101 |
| 499 | 20250305 | 105400 | 370955706 | 3600 | 3600 | 3600 | 3600 | 0 |
| 500 | 20250305 | 105300 | 370955706 | 3600 | 3600 | 3600 | 3600 | 101 |
| 501 | 20250305 | 105200 | 370592106 | 3600 | 3600 | 3600 | 3600 | 101 |
| 502 | 20250305 | 105100 | 370228506 | 3600 | 3600 | 3600 | 3600 | 4 |
| 503 | 20250305 | 105000 | 370214106 | 3600 | 3595 | 3600 | 3595 | 152 |
| 504 | 20250305 | 104900 | 369667161 | 3600 | 3600 | 3600 | 3600 | 119 |
| 505 | 20250305 | 104800 | 369238761 | 3600 | 3600 | 3600 | 3600 | 163 |
| 506 | 20250305 | 104700 | 368651961 | 3595 | 3597 | 3597 | 3595 | 43 |
| 507 | 20250305 | 104600 | 368497310 | 3597 | 3602 | 3602 | 3597 | 339 |
| 508 | 20250305 | 104500 | 367277127 | 3602 | 3605 | 3605 | 3602 | 113 |
| 509 | 20250305 | 104400 | 366869792 | 3602 | 3602 | 3605 | 3602 | 316 |
| 510 | 20250305 | 104300 | 365731257 | 3605 | 3605 | 3605 | 3605 | 0 |
| 511 | 20250305 | 104200 | 365731257 | 3605 | 3605 | 3605 | 3605 | 102 |
| 512 | 20250305 | 104100 | 365363547 | 3600 | 3600 | 3600 | 3600 | 12 |
| 513 | 20250305 | 104000 | 365320347 | 3600 | 3600 | 3600 | 3600 | 111 |
| 514 | 20250305 | 103900 | 364920747 | 3600 | 3600 | 3600 | 3600 | 150 |
| 515 | 20250305 | 103800 | 364380747 | 3600 | 3600 | 3600 | 3592 | 1737 |
| 516 | 20250305 | 103700 | 358130112 | 3600 | 3602 | 3602 | 3600 | 301 |
| 517 | 20250305 | 103600 | 357046310 | 3602 | 3602 | 3605 | 3602 | 135 |
| 518 | 20250305 | 103500 | 356560037 | 3605 | 3605 | 3605 | 3605 | 0 |
| 519 | 20250305 | 103400 | 356560037 | 3605 | 3602 | 3605 | 3600 | 374 |
| 520 | 20250305 | 103300 | 355212843 | 3605 | 3605 | 3605 | 3605 | 103 |
| 521 | 20250305 | 103200 | 354841528 | 3602 | 3602 | 3605 | 3602 | 108 |
| 522 | 20250305 | 103100 | 354452194 | 3605 | 3605 | 3605 | 3605 | 0 |
| 523 | 20250305 | 103000 | 354452194 | 3605 | 3605 | 3605 | 3605 | 101 |
| 524 | 20250305 | 102900 | 354088089 | 3595 | 3595 | 3595 | 3595 | 74 |
| 525 | 20250305 | 102800 | 353822059 | 3610 | 3610 | 3610 | 3610 | 106 |
| 526 | 20250305 | 102700 | 353439399 | 3605 | 3602 | 3605 | 3600 | 668 |
| 527 | 20250305 | 102600 | 351033295 | 3605 | 3605 | 3605 | 3605 | 101 |
| 528 | 20250305 | 102500 | 350669190 | 3605 | 3602 | 3605 | 3602 | 104 |
| 529 | 20250305 | 102400 | 350294273 | 3605 | 3605 | 3605 | 3605 | 38 |
| 530 | 20250305 | 102300 | 350157283 | 3605 | 3600 | 3605 | 3600 | 1753 |
| 531 | 20250305 | 102200 | 343845910 | 3605 | 3605 | 3605 | 3605 | 101 |
| 532 | 20250305 | 102100 | 343481805 | 3610 | 3595 | 3610 | 3595 | 846 |
| 533 | 20250305 | 102000 | 340432980 | 3600 | 3600 | 3602 | 3600 | 412 |
| 534 | 20250305 | 101900 | 338949510 | 3600 | 3605 | 3605 | 3600 | 256 |
| 535 | 20250305 | 101800 | 338027405 | 3605 | 3605 | 3610 | 3605 | 1498 |
| 536 | 20250305 | 101700 | 332624235 | 3605 | 3592 | 3605 | 3592 | 2215 |
| 537 | 20250305 | 101600 | 324656390 | 3595 | 3595 | 3595 | 3595 | 0 |
| 538 | 20250305 | 101500 | 324656390 | 3595 | 3590 | 3595 | 3590 | 1087 |
| 539 | 20250305 | 101400 | 320753438 | 3590 | 3590 | 3590 | 3590 | 101 |
| 540 | 20250305 | 101300 | 320390848 | 3590 | 3590 | 3590 | 3587 | 281 |
| 541 | 20250305 | 101200 | 319382079 | 3590 | 3590 | 3590 | 3590 | 0 |
| 542 | 20250305 | 101100 | 319382079 | 3590 | 3590 | 3590 | 3590 | 101 |
| 543 | 20250305 | 101000 | 319019489 | 3590 | 3585 | 3590 | 3585 | 145 |
| 544 | 20250305 | 100900 | 318499649 | 3585 | 3585 | 3585 | 3585 | 390 |
| 545 | 20250305 | 100800 | 317101499 | 3555 | 3585 | 3590 | 3555 | 3364 |
| 546 | 20250305 | 100700 | 305077098 | 3585 | 3570 | 3585 | 3570 | 5097 |
| 547 | 20250305 | 100600 | 286852263 | 3565 | 3565 | 3565 | 3565 | 16 |
| 548 | 20250305 | 100500 | 286795223 | 3570 | 3570 | 3575 | 3570 | 737 |
| 549 | 20250305 | 100400 | 284162608 | 3575 | 3575 | 3575 | 3575 | 20 |
| 550 | 20250305 | 100300 | 284091108 | 3570 | 3570 | 3570 | 3570 | 200 |
| 551 | 20250305 | 100200 | 283377108 | 3570 | 3570 | 3570 | 3570 | 101 |
| 552 | 20250305 | 100100 | 283016538 | 3565 | 3565 | 3565 | 3565 | 0 |
| 553 | 20250305 | 100000 | 283016538 | 3565 | 3570 | 3572 | 3565 | 538 |
| 554 | 20250305 | 095900 | 281096632 | 3570 | 3570 | 3570 | 3570 | 220 |
| 555 | 20250305 | 095800 | 280311232 | 3565 | 3565 | 3565 | 3565 | 146 |
| 556 | 20250305 | 095700 | 279790742 | 3565 | 3572 | 3572 | 3565 | 3435 |
| 557 | 20250305 | 095600 | 267528529 | 3570 | 3570 | 3570 | 3570 | 140 |
| 558 | 20250305 | 095500 | 267028729 | 3570 | 3570 | 3570 | 3570 | 151 |
| 559 | 20250305 | 095400 | 266489659 | 3575 | 3570 | 3575 | 3570 | 1525 |
| 560 | 20250305 | 095300 | 261044394 | 3565 | 3565 | 3567 | 3565 | 706 |
| 561 | 20250305 | 095200 | 258527236 | 3565 | 3570 | 3570 | 3555 | 491 |
| 562 | 20250305 | 095100 | 256777436 | 3575 | 3560 | 3575 | 3560 | 2166 |
| 563 | 20250305 | 095000 | 249049546 | 3560 | 3562 | 3562 | 3560 | 440 |
| 564 | 20250305 | 094900 | 247482878 | 3565 | 3565 | 3565 | 3565 | 0 |
| 565 | 20250305 | 094800 | 247482878 | 3565 | 3565 | 3565 | 3565 | 0 |
| 566 | 20250305 | 094700 | 247482878 | 3565 | 3565 | 3567 | 3565 | 639 |
| 567 | 20250305 | 094600 | 245204821 | 3562 | 3565 | 3565 | 3562 | 125 |
| 568 | 20250305 | 094500 | 244759496 | 3565 | 3560 | 3565 | 3560 | 75 |
| 569 | 20250305 | 094400 | 244492436 | 3560 | 3560 | 3565 | 3560 | 1138 |
| 570 | 20250305 | 094300 | 240439436 | 3560 | 3550 | 3560 | 3550 | 353 |
| 571 | 20250305 | 094200 | 239184296 | 3555 | 3550 | 3555 | 3550 | 107 |
| 572 | 20250305 | 094100 | 238804416 | 3550 | 3550 | 3552 | 3550 | 750 |
| 573 | 20250305 | 094000 | 236141648 | 3555 | 3555 | 3555 | 3555 | 102 |
| 574 | 20250305 | 093900 | 235779038 | 3555 | 3555 | 3557 | 3555 | 830 |
| 575 | 20250305 | 093800 | 232828140 | 3555 | 3550 | 3555 | 3550 | 1189 |
| 576 | 20250305 | 093700 | 228606035 | 3550 | 3550 | 3550 | 3550 | 194 |
| 577 | 20250305 | 093600 | 227917335 | 3550 | 3550 | 3550 | 3545 | 995 |
| 578 | 20250305 | 093500 | 224388115 | 3555 | 3530 | 3555 | 3530 | 4561 |
| 579 | 20250305 | 093400 | 208249005 | 3530 | 3530 | 3530 | 3530 | 249 |
| 580 | 20250305 | 093300 | 207370035 | 3525 | 3525 | 3525 | 3525 | 118 |
| 581 | 20250305 | 093200 | 206954085 | 3525 | 3525 | 3525 | 3525 | 0 |
| 582 | 20250305 | 093100 | 206954085 | 3525 | 3520 | 3525 | 3520 | 203 |
| 583 | 20250305 | 093000 | 206238525 | 3525 | 3525 | 3525 | 3510 | 1468 |
| 584 | 20250305 | 092900 | 201081460 | 3530 | 3525 | 3530 | 3525 | 237 |
| 585 | 20250305 | 092800 | 200244950 | 3525 | 3525 | 3525 | 3525 | 206 |
| 586 | 20250305 | 092700 | 199518800 | 3525 | 3527 | 3527 | 3525 | 236 |
| 587 | 20250305 | 092600 | 198686630 | 3530 | 3520 | 3530 | 3515 | 1239 |
| 588 | 20250305 | 092500 | 194326880 | 3530 | 3525 | 3530 | 3525 | 385 |
| 589 | 20250305 | 092400 | 192968385 | 3530 | 3530 | 3530 | 3525 | 236 |
| 590 | 20250305 | 092300 | 192136409 | 3530 | 3530 | 3530 | 3530 | 256 |
| 591 | 20250305 | 092200 | 191232729 | 3530 | 3520 | 3530 | 3515 | 1459 |
| 592 | 20250305 | 092100 | 186099399 | 3525 | 3525 | 3530 | 3525 | 288 |
| 593 | 20250305 | 092000 | 185083269 | 3530 | 3520 | 3530 | 3520 | 923 |
| 594 | 20250305 | 091900 | 181831849 | 3520 | 3535 | 3535 | 3520 | 697 |
| 595 | 20250305 | 091800 | 179373509 | 3530 | 3535 | 3535 | 3520 | 1468 |
| 596 | 20250305 | 091700 | 174188499 | 3530 | 3520 | 3530 | 3520 | 2696 |
| 597 | 20250305 | 091600 | 164679909 | 3515 | 3507 | 3520 | 3507 | 3067 |
| 598 | 20250305 | 091500 | 153910765 | 3510 | 3510 | 3510 | 3510 | 364 |
| 599 | 20250305 | 091400 | 152633125 | 3505 | 3505 | 3505 | 3505 | 1 |
| 600 | 20250305 | 091300 | 152629620 | 3510 | 3510 | 3515 | 3505 | 1917 |
| 601 | 20250305 | 091200 | 145902960 | 3510 | 3515 | 3515 | 3510 | 115 |
| 602 | 20250305 | 091100 | 145498760 | 3520 | 3515 | 3520 | 3515 | 210 |
| 603 | 20250305 | 091000 | 144760365 | 3520 | 3510 | 3520 | 3510 | 1542 |
| 604 | 20250305 | 090900 | 139343060 | 3505 | 3500 | 3505 | 3500 | 357 |
| 605 | 20250305 | 090800 | 138093025 | 3505 | 3500 | 3515 | 3460 | 7595 |
| 606 | 20250305 | 090700 | 111549660 | 3495 | 3475 | 3495 | 3475 | 810 |
| 607 | 20250305 | 090600 | 108721430 | 3475 | 3495 | 3495 | 3475 | 1221 |
| 608 | 20250305 | 090500 | 104468260 | 3470 | 3482 | 3490 | 3465 | 2060 |
| 609 | 20250305 | 090400 | 97301930 | 3485 | 3485 | 3485 | 3485 | 0 |
| 610 | 20250305 | 090300 | 97301930 | 3485 | 3505 | 3505 | 3475 | 3636 |
| 611 | 20250305 | 090200 | 84575080 | 3505 | 3510 | 3515 | 3500 | 1634 |
| 612 | 20250305 | 090100 | 78840745 | 3510 | 3505 | 3545 | 3505 | 8970 |
| 613 | 20250305 | 090000 | 47336895 | 3495 | 3440 | 3500 | 3440 | 13759 |