29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250304 | 184200 | 2901190280 | 8570 | 8570 | 8570 | 8570 | 9669 |
| 3 | 20250304 | 184100 | 2901190280 | 8570 | 8570 | 8570 | 8570 | 0 |
| 4 | 20250304 | 184000 | 2901190280 | 8570 | 8570 | 8570 | 8570 | 0 |
| 5 | 20250304 | 183900 | 2901190280 | 8570 | 8570 | 8570 | 8570 | 0 |
| 6 | 20250304 | 183800 | 2901190280 | 8570 | 8570 | 8570 | 8570 | 0 |
| 7 | 20250304 | 183700 | 2901190280 | 8570 | 8570 | 8570 | 8570 | 0 |
| 8 | 20250304 | 183600 | 2901190280 | 8570 | 8570 | 8570 | 8570 | 0 |
| 9 | 20250304 | 183500 | 2901190280 | 8570 | 8570 | 8570 | 8570 | 0 |
| 10 | 20250304 | 183400 | 2901190280 | 8570 | 8570 | 8570 | 8570 | 0 |
| 11 | 20250304 | 183300 | 2901190280 | 8570 | 8570 | 8570 | 8570 | 0 |
| 12 | 20250304 | 183200 | 2901190280 | 8570 | 8570 | 8570 | 8570 | 0 |
| 13 | 20250304 | 183100 | 2901190280 | 8570 | 8570 | 8570 | 8570 | 0 |
| 14 | 20250304 | 183000 | 2901190280 | 8570 | 8570 | 8570 | 8570 | 0 |
| 15 | 20250304 | 182900 | 2901190280 | 8570 | 8570 | 8570 | 8570 | 0 |
| 16 | 20250304 | 182800 | 2901190280 | 8570 | 8570 | 8570 | 8570 | 0 |
| 17 | 20250304 | 182700 | 2901190280 | 8570 | 8570 | 8570 | 8570 | 0 |
| 18 | 20250304 | 182600 | 2901190280 | 8570 | 8570 | 8570 | 8570 | 0 |
| 19 | 20250304 | 182500 | 2901190280 | 8570 | 8570 | 8570 | 8570 | 0 |
| 20 | 20250304 | 182400 | 2901190280 | 8570 | 8570 | 8570 | 8570 | 0 |
| 21 | 20250304 | 182300 | 2901190280 | 8570 | 8570 | 8570 | 8570 | 0 |
| 22 | 20250304 | 182200 | 2901190280 | 8570 | 8570 | 8570 | 8570 | 0 |
| 23 | 20250304 | 182100 | 2901190280 | 8570 | 8570 | 8570 | 8570 | 0 |
| 24 | 20250304 | 182000 | 2901190280 | 8570 | 8570 | 8570 | 8570 | 0 |
| 25 | 20250304 | 181900 | 2901190280 | 8570 | 8570 | 8570 | 8570 | 0 |
| 26 | 20250304 | 181800 | 2901190280 | 8570 | 8570 | 8570 | 8570 | 0 |
| 27 | 20250304 | 181700 | 2901190280 | 8570 | 8570 | 8570 | 8570 | 0 |
| 28 | 20250304 | 181600 | 2901190280 | 8570 | 8570 | 8570 | 8570 | 0 |
| 29 | 20250304 | 181500 | 2901190280 | 8570 | 8570 | 8570 | 8570 | 0 |
| 30 | 20250304 | 181400 | 2901190280 | 8570 | 8570 | 8570 | 8570 | 0 |
| 31 | 20250304 | 181300 | 2901190280 | 8570 | 8570 | 8570 | 8570 | 0 |
| 32 | 20250304 | 181200 | 2901190280 | 8570 | 8570 | 8570 | 8570 | 9669 |
| 33 | 20250304 | 181100 | 2901190280 | 8570 | 8570 | 8570 | 8570 | 0 |
| 34 | 20250304 | 181000 | 2901190280 | 8570 | 8570 | 8570 | 8570 | 0 |
| 35 | 20250304 | 180900 | 2901190280 | 8570 | 8570 | 8570 | 8570 | 0 |
| 36 | 20250304 | 180800 | 2901190280 | 8570 | 8570 | 8570 | 8570 | 0 |
| 37 | 20250304 | 180700 | 2901190280 | 8570 | 8570 | 8570 | 8570 | 0 |
| 38 | 20250304 | 180600 | 2901190280 | 8570 | 8570 | 8570 | 8570 | 0 |
| 39 | 20250304 | 180500 | 2901190280 | 8570 | 8570 | 8570 | 8570 | 0 |
| 40 | 20250304 | 180400 | 2901190280 | 8570 | 8570 | 8570 | 8570 | 0 |
| 41 | 20250304 | 180300 | 2901190280 | 8570 | 8570 | 8570 | 8570 | 0 |
| 42 | 20250304 | 180200 | 2901190280 | 8570 | 8570 | 8570 | 8570 | 0 |
| 43 | 20250304 | 180100 | 2901190280 | 8570 | 8570 | 8570 | 8570 | 0 |
| 44 | 20250304 | 180000 | 2901190280 | 8570 | 8570 | 8570 | 8570 | 0 |
| 45 | 20250304 | 175900 | 2901190280 | 8570 | 8570 | 8570 | 8570 | 0 |
| 46 | 20250304 | 175800 | 2901190280 | 8570 | 8570 | 8570 | 8570 | 0 |
| 47 | 20250304 | 175700 | 2901190280 | 8570 | 8570 | 8570 | 8570 | 0 |
| 48 | 20250304 | 175600 | 2901190280 | 8570 | 8570 | 8570 | 8570 | 0 |
| 49 | 20250304 | 175500 | 2901190280 | 8570 | 8570 | 8570 | 8570 | 0 |
| 50 | 20250304 | 175400 | 2901190280 | 8570 | 8570 | 8570 | 8570 | 0 |
| 51 | 20250304 | 175300 | 2901190280 | 8570 | 8570 | 8570 | 8570 | 0 |
| 52 | 20250304 | 175200 | 2901190280 | 8570 | 8570 | 8570 | 8570 | 0 |
| 53 | 20250304 | 175100 | 2901190280 | 8570 | 8570 | 8570 | 8570 | 0 |
| 54 | 20250304 | 175000 | 2901190280 | 8570 | 8570 | 8570 | 8570 | 0 |
| 55 | 20250304 | 174900 | 2901190280 | 8570 | 8570 | 8570 | 8570 | 0 |
| 56 | 20250304 | 174800 | 2901190280 | 8570 | 8570 | 8570 | 8570 | 0 |
| 57 | 20250304 | 174700 | 2901190280 | 8570 | 8570 | 8570 | 8570 | 0 |
| 58 | 20250304 | 174600 | 2901190280 | 8570 | 8570 | 8570 | 8570 | 0 |
| 59 | 20250304 | 174500 | 2901190280 | 8570 | 8570 | 8570 | 8570 | 0 |
| 60 | 20250304 | 174400 | 2901190280 | 8570 | 8570 | 8570 | 8570 | 0 |
| 61 | 20250304 | 174300 | 2901190280 | 8570 | 8570 | 8570 | 8570 | 0 |
| 62 | 20250304 | 174200 | 2901190280 | 8570 | 8570 | 8570 | 8570 | 9669 |
| 63 | 20250304 | 174100 | 2901190280 | 8570 | 8570 | 8570 | 8570 | 0 |
| 64 | 20250304 | 174000 | 2901190280 | 8570 | 8570 | 8570 | 8570 | 0 |
| 65 | 20250304 | 173900 | 2901190280 | 8570 | 8570 | 8570 | 8570 | 0 |
| 66 | 20250304 | 173800 | 2901190280 | 8570 | 8570 | 8570 | 8570 | 0 |
| 67 | 20250304 | 173700 | 2901190280 | 8570 | 8570 | 8570 | 8570 | 0 |
| 68 | 20250304 | 173600 | 2901190280 | 8570 | 8570 | 8570 | 8570 | 0 |
| 69 | 20250304 | 173500 | 2901190280 | 8570 | 8570 | 8570 | 8570 | 0 |
| 70 | 20250304 | 173400 | 2901190280 | 8570 | 8570 | 8570 | 8570 | 0 |
| 71 | 20250304 | 173300 | 2901190280 | 8570 | 8570 | 8570 | 8570 | 0 |
| 72 | 20250304 | 173200 | 2901190280 | 8570 | 8570 | 8570 | 8570 | 0 |
| 73 | 20250304 | 173100 | 2901190280 | 8570 | 8570 | 8570 | 8570 | 0 |
| 74 | 20250304 | 173000 | 2901190280 | 8570 | 8570 | 8570 | 8570 | 0 |
| 75 | 20250304 | 172900 | 2901190280 | 8570 | 8570 | 8570 | 8570 | 0 |
| 76 | 20250304 | 172800 | 2901190280 | 8570 | 8570 | 8570 | 8570 | 0 |
| 77 | 20250304 | 172700 | 2901190280 | 8570 | 8570 | 8570 | 8570 | 0 |
| 78 | 20250304 | 172600 | 2901190280 | 8570 | 8570 | 8570 | 8570 | 0 |
| 79 | 20250304 | 172500 | 2901190280 | 8570 | 8570 | 8570 | 8570 | 0 |
| 80 | 20250304 | 172400 | 2901190280 | 8570 | 8570 | 8570 | 8570 | 0 |
| 81 | 20250304 | 172300 | 2901190280 | 8570 | 8570 | 8570 | 8570 | 0 |
| 82 | 20250304 | 172200 | 2901190280 | 8570 | 8570 | 8570 | 8570 | 0 |
| 83 | 20250304 | 172100 | 2901190280 | 8570 | 8570 | 8570 | 8570 | 0 |
| 84 | 20250304 | 172000 | 2901190280 | 8570 | 8570 | 8570 | 8570 | 0 |
| 85 | 20250304 | 171900 | 2901190280 | 8570 | 8570 | 8570 | 8570 | 0 |
| 86 | 20250304 | 171800 | 2901190280 | 8570 | 8570 | 8570 | 8570 | 0 |
| 87 | 20250304 | 171700 | 2901190280 | 8570 | 8570 | 8570 | 8570 | 0 |
| 88 | 20250304 | 171600 | 2901190280 | 8570 | 8570 | 8570 | 8570 | 0 |
| 89 | 20250304 | 171500 | 2901190280 | 8570 | 8570 | 8570 | 8570 | 0 |
| 90 | 20250304 | 171400 | 2901190280 | 8570 | 8570 | 8570 | 8570 | 0 |
| 91 | 20250304 | 171300 | 2901190280 | 8570 | 8570 | 8570 | 8570 | 0 |
| 92 | 20250304 | 171200 | 2901190280 | 8570 | 8570 | 8570 | 8570 | 9669 |
| 93 | 20250304 | 171100 | 2901190280 | 8570 | 8570 | 8570 | 8570 | 0 |
| 94 | 20250304 | 171000 | 2901190280 | 8570 | 8570 | 8570 | 8570 | 0 |
| 95 | 20250304 | 170900 | 2901190280 | 8570 | 8570 | 8570 | 8570 | 0 |
| 96 | 20250304 | 170800 | 2901190280 | 8570 | 8570 | 8570 | 8570 | 0 |
| 97 | 20250304 | 170700 | 2901190280 | 8570 | 8570 | 8570 | 8570 | 0 |
| 98 | 20250304 | 170600 | 2901190280 | 8570 | 8570 | 8570 | 8570 | 0 |
| 99 | 20250304 | 170500 | 2901190280 | 8570 | 8570 | 8570 | 8570 | 0 |
| 100 | 20250304 | 170400 | 2901190280 | 8570 | 8570 | 8570 | 8570 | 0 |
| 101 | 20250304 | 170300 | 2901190280 | 8570 | 8570 | 8570 | 8570 | 0 |
| 102 | 20250304 | 170200 | 2901190280 | 8570 | 8570 | 8570 | 8570 | 0 |
| 103 | 20250304 | 170100 | 2901190280 | 8570 | 8570 | 8570 | 8570 | 0 |
| 104 | 20250304 | 170000 | 2901190280 | 8570 | 8570 | 8570 | 8570 | 0 |
| 105 | 20250304 | 165900 | 2901190280 | 8570 | 8570 | 8570 | 8570 | 0 |
| 106 | 20250304 | 165800 | 2901190280 | 8570 | 8570 | 8570 | 8570 | 0 |
| 107 | 20250304 | 165700 | 2901190280 | 8570 | 8570 | 8570 | 8570 | 0 |
| 108 | 20250304 | 165600 | 2901190280 | 8570 | 8570 | 8570 | 8570 | 0 |
| 109 | 20250304 | 165500 | 2901190280 | 8570 | 8570 | 8570 | 8570 | 0 |
| 110 | 20250304 | 165400 | 2901190280 | 8570 | 8570 | 8570 | 8570 | 0 |
| 111 | 20250304 | 165300 | 2901190280 | 8570 | 8570 | 8570 | 8570 | 0 |
| 112 | 20250304 | 165200 | 2901190280 | 8570 | 8570 | 8570 | 8570 | 0 |
| 113 | 20250304 | 165100 | 2901190280 | 8570 | 8570 | 8570 | 8570 | 0 |
| 114 | 20250304 | 165000 | 2901190280 | 8570 | 8570 | 8570 | 8570 | 0 |
| 115 | 20250304 | 164900 | 2901190280 | 8570 | 8570 | 8570 | 8570 | 0 |
| 116 | 20250304 | 164800 | 2901190280 | 8570 | 8570 | 8570 | 8570 | 0 |
| 117 | 20250304 | 164700 | 2901190280 | 8570 | 8570 | 8570 | 8570 | 0 |
| 118 | 20250304 | 164600 | 2901190280 | 8570 | 8570 | 8570 | 8570 | 0 |
| 119 | 20250304 | 164500 | 2901190280 | 8570 | 8570 | 8570 | 8570 | 0 |
| 120 | 20250304 | 164400 | 2901190280 | 8570 | 8570 | 8570 | 8570 | 0 |
| 121 | 20250304 | 164300 | 2901190280 | 8570 | 8570 | 8570 | 8570 | 0 |
| 122 | 20250304 | 164200 | 2901190280 | 8570 | 8570 | 8570 | 8570 | 9669 |
| 123 | 20250304 | 164100 | 2901190280 | 8570 | 8570 | 8570 | 8570 | 0 |
| 124 | 20250304 | 164000 | 2901190280 | 8570 | 8570 | 8570 | 8570 | 0 |
| 125 | 20250304 | 163900 | 2901190280 | 8570 | 8570 | 8570 | 8570 | 0 |
| 126 | 20250304 | 163800 | 2901190280 | 8570 | 8570 | 8570 | 8570 | 0 |
| 127 | 20250304 | 163700 | 2901190280 | 8570 | 8570 | 8570 | 8570 | 0 |
| 128 | 20250304 | 163600 | 2901190280 | 8570 | 8570 | 8570 | 8570 | 0 |
| 129 | 20250304 | 163500 | 2901190280 | 8570 | 8570 | 8570 | 8570 | 0 |
| 130 | 20250304 | 163400 | 2901190280 | 8570 | 8570 | 8570 | 8570 | 0 |
| 131 | 20250304 | 163300 | 2901190280 | 8570 | 8570 | 8570 | 8570 | 0 |
| 132 | 20250304 | 163200 | 2901190280 | 8570 | 8570 | 8570 | 8570 | 0 |
| 133 | 20250304 | 163100 | 2901190280 | 8570 | 8570 | 8570 | 8570 | 0 |
| 134 | 20250304 | 163000 | 2901190280 | 8570 | 8570 | 8570 | 8570 | 0 |
| 135 | 20250304 | 162900 | 2901190280 | 8570 | 8570 | 8570 | 8570 | 0 |
| 136 | 20250304 | 162800 | 2901190280 | 8570 | 8570 | 8570 | 8570 | 0 |
| 137 | 20250304 | 162700 | 2901190280 | 8570 | 8570 | 8570 | 8570 | 0 |
| 138 | 20250304 | 162600 | 2901190280 | 8570 | 8570 | 8570 | 8570 | 0 |
| 139 | 20250304 | 162500 | 2901190280 | 8570 | 8570 | 8570 | 8570 | 0 |
| 140 | 20250304 | 162400 | 2901190280 | 8570 | 8570 | 8570 | 8570 | 0 |
| 141 | 20250304 | 162300 | 2901190280 | 8570 | 8570 | 8570 | 8570 | 0 |
| 142 | 20250304 | 162200 | 2901190280 | 8570 | 8570 | 8570 | 8570 | 0 |
| 143 | 20250304 | 162100 | 2901190280 | 8570 | 8570 | 8570 | 8570 | 0 |
| 144 | 20250304 | 162000 | 2901190280 | 8570 | 8570 | 8570 | 8570 | 0 |
| 145 | 20250304 | 161900 | 2901190280 | 8570 | 8570 | 8570 | 8570 | 0 |
| 146 | 20250304 | 161800 | 2901190280 | 8570 | 8570 | 8570 | 8570 | 0 |
| 147 | 20250304 | 161700 | 2901190280 | 8570 | 8570 | 8570 | 8570 | 0 |
| 148 | 20250304 | 161600 | 2901190280 | 8570 | 8570 | 8570 | 8570 | 0 |
| 149 | 20250304 | 161500 | 2901190280 | 8570 | 8570 | 8570 | 8570 | 0 |
| 150 | 20250304 | 161400 | 2901190280 | 8570 | 8570 | 8570 | 8570 | 0 |
| 151 | 20250304 | 161300 | 2901190280 | 8570 | 8570 | 8570 | 8570 | 0 |
| 152 | 20250304 | 161200 | 2901190280 | 8570 | 8570 | 8570 | 8570 | 9669 |
| 153 | 20250304 | 161100 | 2901190280 | 8570 | 8570 | 8570 | 8570 | 0 |
| 154 | 20250304 | 161000 | 2901190280 | 8570 | 8570 | 8570 | 8570 | 0 |
| 155 | 20250304 | 160900 | 2901190280 | 8570 | 8570 | 8570 | 8570 | 0 |
| 156 | 20250304 | 160800 | 2901190280 | 8570 | 8570 | 8570 | 8570 | 0 |
| 157 | 20250304 | 160700 | 2901190280 | 8570 | 8570 | 8570 | 8570 | 0 |
| 158 | 20250304 | 160600 | 2901190280 | 8570 | 8570 | 8570 | 8570 | 0 |
| 159 | 20250304 | 160500 | 2901190280 | 8570 | 8570 | 8570 | 8570 | 0 |
| 160 | 20250304 | 160400 | 2901190280 | 8570 | 8570 | 8570 | 8570 | 0 |
| 161 | 20250304 | 160300 | 2901190280 | 8570 | 8570 | 8570 | 8570 | 0 |
| 162 | 20250304 | 160200 | 2901190280 | 8570 | 8570 | 8570 | 8570 | 0 |
| 163 | 20250304 | 160100 | 2901190280 | 8570 | 8570 | 8570 | 8570 | 0 |
| 164 | 20250304 | 160000 | 2901190280 | 8570 | 8570 | 8570 | 8570 | 0 |
| 165 | 20250304 | 155900 | 2901190280 | 8570 | 8570 | 8570 | 8570 | 0 |
| 166 | 20250304 | 155800 | 2901190280 | 8570 | 8570 | 8570 | 8570 | 0 |
| 167 | 20250304 | 155700 | 2901190280 | 8570 | 8570 | 8570 | 8570 | 0 |
| 168 | 20250304 | 155600 | 2901190280 | 8570 | 8570 | 8570 | 8570 | 0 |
| 169 | 20250304 | 155500 | 2901190280 | 8570 | 8570 | 8570 | 8570 | 0 |
| 170 | 20250304 | 155400 | 2901190280 | 8570 | 8570 | 8570 | 8570 | 0 |
| 171 | 20250304 | 155300 | 2901190280 | 8570 | 8570 | 8570 | 8570 | 0 |
| 172 | 20250304 | 155200 | 2901190280 | 8570 | 8570 | 8570 | 8570 | 0 |
| 173 | 20250304 | 155100 | 2901190280 | 8570 | 8570 | 8570 | 8570 | 0 |
| 174 | 20250304 | 155000 | 2901190280 | 8570 | 8570 | 8570 | 8570 | 0 |
| 175 | 20250304 | 154900 | 2901190280 | 8570 | 8570 | 8570 | 8570 | 0 |
| 176 | 20250304 | 154800 | 2901190280 | 8570 | 8570 | 8570 | 8570 | 0 |
| 177 | 20250304 | 154700 | 2901190280 | 8570 | 8570 | 8570 | 8570 | 0 |
| 178 | 20250304 | 154600 | 2901190280 | 8570 | 8570 | 8570 | 8570 | 0 |
| 179 | 20250304 | 154500 | 2901190280 | 8570 | 8570 | 8570 | 8570 | 0 |
| 180 | 20250304 | 154400 | 2901190280 | 8570 | 8570 | 8570 | 8570 | 0 |
| 181 | 20250304 | 154300 | 2901190280 | 8570 | 8570 | 8570 | 8570 | 0 |
| 182 | 20250304 | 154200 | 2901190280 | 8570 | 8570 | 8570 | 8570 | 9669 |
| 183 | 20250304 | 154100 | 2901190280 | 8570 | 8570 | 8570 | 8570 | 0 |
| 184 | 20250304 | 154000 | 2901190280 | 8570 | 8570 | 8570 | 8570 | 0 |
| 185 | 20250304 | 153900 | 2901190280 | 8570 | 8570 | 8570 | 8570 | 0 |
| 186 | 20250304 | 153800 | 2901190280 | 8570 | 8570 | 8570 | 8570 | 0 |
| 187 | 20250304 | 153700 | 2901190280 | 8570 | 8570 | 8570 | 8570 | 0 |
| 188 | 20250304 | 153600 | 2901190280 | 8570 | 8570 | 8570 | 8570 | 0 |
| 189 | 20250304 | 153500 | 2901190280 | 8570 | 8570 | 8570 | 8570 | 0 |
| 190 | 20250304 | 153400 | 2901190280 | 8570 | 8570 | 8570 | 8570 | 0 |
| 191 | 20250304 | 153300 | 2901190280 | 8570 | 8570 | 8570 | 8570 | 0 |
| 192 | 20250304 | 153200 | 2901190280 | 8570 | 8570 | 8570 | 8570 | 0 |
| 193 | 20250304 | 153100 | 2901190280 | 8570 | 8570 | 8570 | 8570 | 0 |
| 194 | 20250304 | 153000 | 2901190280 | 8570 | 8570 | 8570 | 8570 | 9669 |
| 195 | 20250304 | 152900 | 2818326950 | 8570 | 8570 | 8570 | 8570 | 0 |
| 196 | 20250304 | 152800 | 2818326950 | 8570 | 8570 | 8570 | 8570 | 0 |
| 197 | 20250304 | 152700 | 2818326950 | 8570 | 8570 | 8570 | 8570 | 0 |
| 198 | 20250304 | 152600 | 2818326950 | 8570 | 8570 | 8570 | 8570 | 0 |
| 199 | 20250304 | 152500 | 2818326950 | 8570 | 8570 | 8570 | 8570 | 0 |
| 200 | 20250304 | 152400 | 2818326950 | 8570 | 8570 | 8570 | 8570 | 0 |
| 201 | 20250304 | 152300 | 2818326950 | 8570 | 8570 | 8570 | 8570 | 0 |
| 202 | 20250304 | 152200 | 2818326950 | 8570 | 8570 | 8570 | 8570 | 0 |
| 203 | 20250304 | 152100 | 2818326950 | 8570 | 8570 | 8570 | 8570 | 0 |
| 204 | 20250304 | 152000 | 2818326950 | 8570 | 8570 | 8570 | 8570 | 0 |
| 205 | 20250304 | 151900 | 2818326950 | 8570 | 8560 | 8570 | 8560 | 960 |
| 206 | 20250304 | 151800 | 2810107630 | 8570 | 8570 | 8570 | 8570 | 13 |
| 207 | 20250304 | 151700 | 2809996220 | 8570 | 8570 | 8570 | 8570 | 244 |
| 208 | 20250304 | 151600 | 2807905140 | 8550 | 8570 | 8570 | 8550 | 961 |
| 209 | 20250304 | 151500 | 2799672550 | 8570 | 8550 | 8570 | 8550 | 2236 |
| 210 | 20250304 | 151400 | 2780512340 | 8540 | 8550 | 8550 | 8540 | 46 |
| 211 | 20250304 | 151300 | 2780119200 | 8570 | 8570 | 8570 | 8570 | 7 |
| 212 | 20250304 | 151200 | 2780059210 | 8560 | 8550 | 8560 | 8540 | 759 |
| 213 | 20250304 | 151100 | 2773562860 | 8540 | 8540 | 8540 | 8540 | 155 |
| 214 | 20250304 | 151000 | 2772239160 | 8540 | 8540 | 8540 | 8540 | 1 |
| 215 | 20250304 | 150900 | 2772230620 | 8510 | 8550 | 8550 | 8510 | 149 |
| 216 | 20250304 | 150800 | 2770958630 | 8550 | 8540 | 8550 | 8540 | 1028 |
| 217 | 20250304 | 150700 | 2762179500 | 8540 | 8540 | 8540 | 8540 | 0 |
| 218 | 20250304 | 150600 | 2762179500 | 8540 | 8530 | 8540 | 8530 | 328 |
| 219 | 20250304 | 150500 | 2759381650 | 8510 | 8490 | 8530 | 8490 | 519 |
| 220 | 20250304 | 150400 | 2754970220 | 8490 | 8500 | 8500 | 8490 | 280 |
| 221 | 20250304 | 150300 | 2752592020 | 8490 | 8510 | 8510 | 8490 | 6590 |
| 222 | 20250304 | 150200 | 2696609670 | 8500 | 8500 | 8500 | 8500 | 0 |
| 223 | 20250304 | 150100 | 2696609670 | 8500 | 8540 | 8540 | 8500 | 252 |
| 224 | 20250304 | 150000 | 2694465650 | 8540 | 8500 | 8540 | 8500 | 61 |
| 225 | 20250304 | 145900 | 2693947110 | 8500 | 8500 | 8540 | 8500 | 506 |
| 226 | 20250304 | 145800 | 2689646070 | 8500 | 8500 | 8500 | 8500 | 1005 |
| 227 | 20250304 | 145700 | 2681103570 | 8500 | 8500 | 8500 | 8500 | 1010 |
| 228 | 20250304 | 145600 | 2672518570 | 8490 | 8500 | 8500 | 8490 | 373 |
| 229 | 20250304 | 145500 | 2669348360 | 8500 | 8530 | 8530 | 8500 | 2790 |
| 230 | 20250304 | 145400 | 2645628620 | 8520 | 8520 | 8520 | 8510 | 70 |
| 231 | 20250304 | 145300 | 2645032320 | 8500 | 8500 | 8500 | 8500 | 31 |
| 232 | 20250304 | 145200 | 2644768820 | 8530 | 8530 | 8530 | 8530 | 1 |
| 233 | 20250304 | 145100 | 2644760290 | 8510 | 8540 | 8540 | 8500 | 3229 |
| 234 | 20250304 | 145000 | 2617276070 | 8550 | 8520 | 8550 | 8520 | 432 |
| 235 | 20250304 | 144900 | 2613595370 | 8550 | 8550 | 8550 | 8550 | 2 |
| 236 | 20250304 | 144800 | 2613578270 | 8570 | 8570 | 8570 | 8570 | 1 |
| 237 | 20250304 | 144700 | 2613569700 | 8530 | 8500 | 8530 | 8495 | 4120 |
| 238 | 20250304 | 144600 | 2578546950 | 8500 | 8520 | 8520 | 8500 | 1621 |
| 239 | 20250304 | 144500 | 2564755690 | 8520 | 8530 | 8530 | 8520 | 389 |
| 240 | 20250304 | 144400 | 2561439340 | 8540 | 8540 | 8540 | 8540 | 5 |
| 241 | 20250304 | 144300 | 2561396640 | 8540 | 8540 | 8540 | 8540 | 359 |
| 242 | 20250304 | 144200 | 2558330780 | 8540 | 8540 | 8540 | 8540 | 0 |
| 243 | 20250304 | 144100 | 2558330780 | 8540 | 8540 | 8540 | 8540 | 3 |
| 244 | 20250304 | 144000 | 2558305160 | 8550 | 8510 | 8550 | 8500 | 3909 |
| 245 | 20250304 | 143900 | 2525074920 | 8510 | 8560 | 8560 | 8500 | 3177 |
| 246 | 20250304 | 143800 | 2498031050 | 8570 | 8570 | 8570 | 8570 | 0 |
| 247 | 20250304 | 143700 | 2498031050 | 8570 | 8570 | 8570 | 8570 | 47 |
| 248 | 20250304 | 143600 | 2497628260 | 8520 | 8560 | 8560 | 8520 | 1000 |
| 249 | 20250304 | 143500 | 2489101870 | 8560 | 8560 | 8560 | 8560 | 49 |
| 250 | 20250304 | 143400 | 2488682430 | 8560 | 8560 | 8570 | 8530 | 1069 |
| 251 | 20250304 | 143300 | 2479551330 | 8570 | 8570 | 8570 | 8570 | 102 |
| 252 | 20250304 | 143200 | 2478677190 | 8570 | 8570 | 8570 | 8570 | 5 |
| 253 | 20250304 | 143100 | 2478634340 | 8570 | 8560 | 8570 | 8560 | 210 |
| 254 | 20250304 | 143000 | 2476836640 | 8560 | 8560 | 8590 | 8560 | 315 |
| 255 | 20250304 | 142900 | 2474139560 | 8570 | 8570 | 8570 | 8570 | 97 |
| 256 | 20250304 | 142800 | 2473308270 | 8580 | 8595 | 8595 | 8580 | 36 |
| 257 | 20250304 | 142700 | 2472998970 | 8580 | 8580 | 8580 | 8580 | 1 |
| 258 | 20250304 | 142600 | 2472990390 | 8610 | 8560 | 8610 | 8560 | 23 |
| 259 | 20250304 | 142500 | 2472793390 | 8550 | 8550 | 8550 | 8550 | 0 |
| 260 | 20250304 | 142400 | 2472793390 | 8550 | 8590 | 8620 | 8550 | 197 |
| 261 | 20250304 | 142300 | 2471108280 | 8620 | 8620 | 8620 | 8620 | 0 |
| 262 | 20250304 | 142200 | 2471108280 | 8620 | 8560 | 8620 | 8560 | 1000 |
| 263 | 20250304 | 142100 | 2462517680 | 8560 | 8560 | 8560 | 8560 | 20 |
| 264 | 20250304 | 142000 | 2462346480 | 8520 | 8535 | 8535 | 8520 | 935 |
| 265 | 20250304 | 141900 | 2454377025 | 8535 | 8560 | 8560 | 8530 | 6379 |
| 266 | 20250304 | 141800 | 2399813310 | 8540 | 8570 | 8570 | 8540 | 1177 |
| 267 | 20250304 | 141700 | 2389750320 | 8560 | 8580 | 8580 | 8560 | 3000 |
| 268 | 20250304 | 141600 | 2364059310 | 8600 | 8600 | 8600 | 8600 | 0 |
| 269 | 20250304 | 141500 | 2364059310 | 8600 | 8600 | 8600 | 8600 | 0 |
| 270 | 20250304 | 141400 | 2364059310 | 8600 | 8600 | 8600 | 8580 | 631 |
| 271 | 20250304 | 141300 | 2358640270 | 8600 | 8600 | 8600 | 8600 | 296 |
| 272 | 20250304 | 141200 | 2356094670 | 8600 | 8620 | 8620 | 8600 | 4388 |
| 273 | 20250304 | 141100 | 2318337400 | 8620 | 8620 | 8620 | 8620 | 0 |
| 274 | 20250304 | 141000 | 2318337400 | 8620 | 8640 | 8640 | 8620 | 2083 |
| 275 | 20250304 | 140900 | 2300377370 | 8650 | 8650 | 8650 | 8650 | 0 |
| 276 | 20250304 | 140800 | 2300377370 | 8650 | 8650 | 8650 | 8650 | 524 |
| 277 | 20250304 | 140700 | 2295844770 | 8640 | 8640 | 8640 | 8640 | 28 |
| 278 | 20250304 | 140600 | 2295602850 | 8640 | 8640 | 8650 | 8640 | 117 |
| 279 | 20250304 | 140500 | 2294591260 | 8650 | 8650 | 8650 | 8650 | 1 |
| 280 | 20250304 | 140400 | 2294582610 | 8650 | 8650 | 8650 | 8650 | 7 |
| 281 | 20250304 | 140300 | 2294522060 | 8650 | 8650 | 8650 | 8610 | 17 |
| 282 | 20250304 | 140200 | 2294375410 | 8650 | 8650 | 8650 | 8610 | 14 |
| 283 | 20250304 | 140100 | 2294254710 | 8650 | 8650 | 8650 | 8650 | 6 |
| 284 | 20250304 | 140000 | 2294202810 | 8650 | 8620 | 8650 | 8620 | 404 |
| 285 | 20250304 | 135900 | 2290716610 | 8650 | 8650 | 8650 | 8650 | 0 |
| 286 | 20250304 | 135800 | 2290716610 | 8650 | 8610 | 8650 | 8610 | 3 |
| 287 | 20250304 | 135700 | 2290690740 | 8610 | 8610 | 8610 | 8610 | 0 |
| 288 | 20250304 | 135600 | 2290690740 | 8610 | 8610 | 8610 | 8610 | 20 |
| 289 | 20250304 | 135500 | 2290518540 | 8610 | 8610 | 8610 | 8610 | 552 |
| 290 | 20250304 | 135400 | 2285765820 | 8570 | 8600 | 8600 | 8570 | 617 |
| 291 | 20250304 | 135300 | 2280470420 | 8600 | 8600 | 8600 | 8600 | 0 |
| 292 | 20250304 | 135200 | 2280470420 | 8600 | 8600 | 8600 | 8600 | 51 |
| 293 | 20250304 | 135100 | 2280031820 | 8600 | 8590 | 8600 | 8570 | 1158 |
| 294 | 20250304 | 135000 | 2270101750 | 8580 | 8580 | 8580 | 8580 | 103 |
| 295 | 20250304 | 134900 | 2269218010 | 8590 | 8600 | 8600 | 8590 | 1220 |
| 296 | 20250304 | 134800 | 2258728220 | 8590 | 8590 | 8590 | 8590 | 200 |
| 297 | 20250304 | 134700 | 2257010220 | 8590 | 8600 | 8600 | 8590 | 99 |
| 298 | 20250304 | 134600 | 2256159800 | 8580 | 8580 | 8580 | 8580 | 30 |
| 299 | 20250304 | 134500 | 2255902400 | 8580 | 8600 | 8600 | 8580 | 3291 |
| 300 | 20250304 | 134400 | 2227607990 | 8600 | 8610 | 8610 | 8600 | 3613 |
| 301 | 20250304 | 134300 | 2196515360 | 8610 | 8610 | 8610 | 8610 | 2 |
| 302 | 20250304 | 134200 | 2196498140 | 8610 | 8630 | 8630 | 8610 | 7715 |
| 303 | 20250304 | 134100 | 2130038620 | 8650 | 8630 | 8650 | 8620 | 2259 |
| 304 | 20250304 | 134000 | 2110557790 | 8630 | 8630 | 8630 | 8630 | 1378 |
| 305 | 20250304 | 133900 | 2098665650 | 8630 | 8630 | 8630 | 8630 | 432 |
| 306 | 20250304 | 133800 | 2094937490 | 8620 | 8640 | 8640 | 8620 | 1590 |
| 307 | 20250304 | 133700 | 2081222250 | 8640 | 8640 | 8640 | 8640 | 603 |
| 308 | 20250304 | 133600 | 2076012330 | 8640 | 8650 | 8650 | 8640 | 862 |
| 309 | 20250304 | 133500 | 2068559030 | 8630 | 8650 | 8650 | 8630 | 1956 |
| 310 | 20250304 | 133400 | 2051643080 | 8650 | 8660 | 8660 | 8650 | 512 |
| 311 | 20250304 | 133300 | 2047211200 | 8660 | 8690 | 8690 | 8660 | 2228 |
| 312 | 20250304 | 133200 | 2027899020 | 8690 | 8700 | 8700 | 8690 | 531 |
| 313 | 20250304 | 133100 | 2023279660 | 8710 | 8710 | 8710 | 8710 | 0 |
| 314 | 20250304 | 133000 | 2023279660 | 8710 | 8710 | 8710 | 8710 | 0 |
| 315 | 20250304 | 132900 | 2023279660 | 8710 | 8710 | 8710 | 8710 | 0 |
| 316 | 20250304 | 132800 | 2023279660 | 8710 | 8710 | 8710 | 8710 | 0 |
| 317 | 20250304 | 132700 | 2023279660 | 8710 | 8710 | 8710 | 8710 | 0 |
| 318 | 20250304 | 132600 | 2023279660 | 8710 | 8710 | 8710 | 8710 | 81 |
| 319 | 20250304 | 132500 | 2022574150 | 8720 | 8720 | 8720 | 8720 | 485 |
| 320 | 20250304 | 132400 | 2018344950 | 8720 | 8770 | 8770 | 8720 | 138 |
| 321 | 20250304 | 132300 | 2017141540 | 8770 | 8770 | 8770 | 8770 | 0 |
| 322 | 20250304 | 132200 | 2017141540 | 8770 | 8770 | 8770 | 8770 | 0 |
| 323 | 20250304 | 132100 | 2017141540 | 8770 | 8770 | 8770 | 8770 | 0 |
| 324 | 20250304 | 132000 | 2017141540 | 8770 | 8750 | 8770 | 8730 | 529 |
| 325 | 20250304 | 131900 | 2012508840 | 8720 | 8730 | 8730 | 8720 | 524 |
| 326 | 20250304 | 131800 | 2007937560 | 8790 | 8790 | 8790 | 8790 | 0 |
| 327 | 20250304 | 131700 | 2007937560 | 8790 | 8790 | 8790 | 8790 | 554 |
| 328 | 20250304 | 131600 | 2003067900 | 8790 | 8790 | 8790 | 8790 | 60 |
| 329 | 20250304 | 131500 | 2002540500 | 8800 | 8790 | 8800 | 8790 | 2104 |
| 330 | 20250304 | 131400 | 1984025730 | 8790 | 8790 | 8790 | 8790 | 1000 |
| 331 | 20250304 | 131300 | 1975235730 | 8790 | 8750 | 8790 | 8750 | 1363 |
| 332 | 20250304 | 131200 | 1963278760 | 8770 | 8730 | 8770 | 8730 | 1608 |
| 333 | 20250304 | 131100 | 1949202260 | 8730 | 8730 | 8730 | 8730 | 1000 |
| 334 | 20250304 | 131000 | 1940472260 | 8720 | 8720 | 8720 | 8720 | 1000 |
| 335 | 20250304 | 130900 | 1931752260 | 8680 | 8680 | 8680 | 8670 | 482 |
| 336 | 20250304 | 130800 | 1927572630 | 8680 | 8710 | 8710 | 8680 | 599 |
| 337 | 20250304 | 130700 | 1922370290 | 8720 | 8730 | 8730 | 8720 | 20 |
| 338 | 20250304 | 130600 | 1922195790 | 8730 | 8700 | 8730 | 8700 | 500 |
| 339 | 20250304 | 130500 | 1917842560 | 8680 | 8680 | 8680 | 8680 | 2511 |
| 340 | 20250304 | 130400 | 1896047080 | 8690 | 8690 | 8690 | 8690 | 1280 |
| 341 | 20250304 | 130300 | 1884923880 | 8690 | 8690 | 8690 | 8690 | 0 |
| 342 | 20250304 | 130200 | 1884923880 | 8690 | 8690 | 8690 | 8690 | 71 |
| 343 | 20250304 | 130100 | 1884306890 | 8700 | 8700 | 8700 | 8700 | 0 |
| 344 | 20250304 | 130000 | 1884306890 | 8700 | 8700 | 8700 | 8700 | 1000 |
| 345 | 20250304 | 125900 | 1875606890 | 8750 | 8750 | 8750 | 8750 | 883 |
| 346 | 20250304 | 125800 | 1867880640 | 8750 | 8750 | 8750 | 8750 | 1 |
| 347 | 20250304 | 125700 | 1867871890 | 8700 | 8700 | 8700 | 8700 | 0 |
| 348 | 20250304 | 125600 | 1867871890 | 8700 | 8700 | 8700 | 8700 | 2000 |
| 349 | 20250304 | 125500 | 1850471890 | 8720 | 8720 | 8730 | 8710 | 2944 |
| 350 | 20250304 | 125400 | 1824779400 | 8730 | 8730 | 8730 | 8730 | 38 |
| 351 | 20250304 | 125300 | 1824447660 | 8750 | 8750 | 8750 | 8750 | 25 |
| 352 | 20250304 | 125200 | 1824228910 | 8750 | 8750 | 8750 | 8750 | 0 |
| 353 | 20250304 | 125100 | 1824228910 | 8750 | 8740 | 8750 | 8740 | 571 |
| 354 | 20250304 | 125000 | 1819233010 | 8720 | 8720 | 8720 | 8720 | 0 |
| 355 | 20250304 | 124900 | 1819233010 | 8720 | 8720 | 8720 | 8720 | 0 |
| 356 | 20250304 | 124800 | 1819233010 | 8720 | 8720 | 8720 | 8720 | 0 |
| 357 | 20250304 | 124700 | 1819233010 | 8720 | 8720 | 8720 | 8720 | 81 |
| 358 | 20250304 | 124600 | 1818526690 | 8710 | 8710 | 8710 | 8710 | 0 |
| 359 | 20250304 | 124500 | 1818526690 | 8710 | 8720 | 8720 | 8710 | 300 |
| 360 | 20250304 | 124400 | 1815913380 | 8720 | 8720 | 8720 | 8720 | 399 |
| 361 | 20250304 | 124300 | 1812434100 | 8730 | 8740 | 8740 | 8730 | 176 |
| 362 | 20250304 | 124200 | 1810897490 | 8730 | 8740 | 8740 | 8730 | 270 |
| 363 | 20250304 | 124100 | 1808538180 | 8750 | 8750 | 8750 | 8750 | 33 |
| 364 | 20250304 | 124000 | 1808249430 | 8760 | 8760 | 8760 | 8760 | 23 |
| 365 | 20250304 | 123900 | 1808047950 | 8750 | 8760 | 8760 | 8750 | 340 |
| 366 | 20250304 | 123800 | 1805071950 | 8760 | 8760 | 8760 | 8760 | 0 |
| 367 | 20250304 | 123700 | 1805071950 | 8760 | 8760 | 8760 | 8760 | 281 |
| 368 | 20250304 | 123600 | 1802610390 | 8780 | 8780 | 8780 | 8780 | 79 |
| 369 | 20250304 | 123500 | 1801916770 | 8780 | 8780 | 8780 | 8780 | 22 |
| 370 | 20250304 | 123400 | 1801723610 | 8780 | 8780 | 8780 | 8780 | 10 |
| 371 | 20250304 | 123300 | 1801635810 | 8780 | 8780 | 8780 | 8780 | 58 |
| 372 | 20250304 | 123200 | 1801126570 | 8760 | 8760 | 8760 | 8760 | 0 |
| 373 | 20250304 | 123100 | 1801126570 | 8760 | 8760 | 8760 | 8760 | 0 |
| 374 | 20250304 | 123000 | 1801126570 | 8760 | 8760 | 8760 | 8760 | 0 |
| 375 | 20250304 | 122900 | 1801126570 | 8760 | 8760 | 8760 | 8760 | 0 |
| 376 | 20250304 | 122800 | 1801126570 | 8760 | 8760 | 8760 | 8760 | 0 |
| 377 | 20250304 | 122700 | 1801126570 | 8760 | 8760 | 8760 | 8760 | 0 |
| 378 | 20250304 | 122600 | 1801126570 | 8760 | 8760 | 8760 | 8760 | 1000 |
| 379 | 20250304 | 122500 | 1792366570 | 8740 | 8770 | 8780 | 8740 | 868 |
| 380 | 20250304 | 122400 | 1784760590 | 8760 | 8760 | 8760 | 8760 | 38 |
| 381 | 20250304 | 122300 | 1784427710 | 8760 | 8760 | 8760 | 8760 | 2 |
| 382 | 20250304 | 122200 | 1784410190 | 8740 | 8750 | 8750 | 8740 | 944 |
| 383 | 20250304 | 122100 | 1776159610 | 8750 | 8760 | 8760 | 8750 | 653 |
| 384 | 20250304 | 122000 | 1770444720 | 8780 | 8760 | 8780 | 8760 | 182 |
| 385 | 20250304 | 121900 | 1768848860 | 8770 | 8770 | 8770 | 8770 | 0 |
| 386 | 20250304 | 121800 | 1768848860 | 8770 | 8780 | 8780 | 8770 | 193 |
| 387 | 20250304 | 121700 | 1767155970 | 8800 | 8780 | 8800 | 8780 | 24 |
| 388 | 20250304 | 121600 | 1766945050 | 8770 | 8780 | 8790 | 8770 | 331 |
| 389 | 20250304 | 121500 | 1764042090 | 8780 | 8780 | 8780 | 8780 | 149 |
| 390 | 20250304 | 121400 | 1762733870 | 8780 | 8780 | 8780 | 8780 | 30 |
| 391 | 20250304 | 121300 | 1762470470 | 8780 | 8780 | 8780 | 8770 | 31 |
| 392 | 20250304 | 121200 | 1762198390 | 8780 | 8780 | 8780 | 8780 | 334 |
| 393 | 20250304 | 121100 | 1759265870 | 8780 | 8780 | 8780 | 8780 | 13 |
| 394 | 20250304 | 121000 | 1759151730 | 8780 | 8780 | 8780 | 8780 | 1010 |
| 395 | 20250304 | 120900 | 1750283930 | 8770 | 8810 | 8810 | 8770 | 181 |
| 396 | 20250304 | 120800 | 1748694640 | 8780 | 8780 | 8780 | 8780 | 1 |
| 397 | 20250304 | 120700 | 1748685860 | 8780 | 8780 | 8780 | 8780 | 0 |
| 398 | 20250304 | 120600 | 1748685860 | 8780 | 8780 | 8780 | 8780 | 124 |
| 399 | 20250304 | 120500 | 1747597140 | 8810 | 8810 | 8810 | 8810 | 16 |
| 400 | 20250304 | 120400 | 1747456180 | 8810 | 8810 | 8810 | 8810 | 1 |
| 401 | 20250304 | 120300 | 1747447370 | 8800 | 8800 | 8800 | 8800 | 1629 |
| 402 | 20250304 | 120200 | 1733112170 | 8800 | 8800 | 8800 | 8800 | 1 |
| 403 | 20250304 | 120100 | 1733103370 | 8770 | 8770 | 8770 | 8770 | 0 |
| 404 | 20250304 | 120000 | 1733103370 | 8770 | 8770 | 8770 | 8770 | 0 |
| 405 | 20250304 | 115900 | 1733103370 | 8770 | 8770 | 8770 | 8770 | 7 |
| 406 | 20250304 | 115800 | 1733041980 | 8760 | 8760 | 8760 | 8760 | 50 |
| 407 | 20250304 | 115700 | 1732603980 | 8790 | 8790 | 8790 | 8790 | 0 |
| 408 | 20250304 | 115600 | 1732603980 | 8790 | 8790 | 8790 | 8790 | 40 |
| 409 | 20250304 | 115500 | 1732252380 | 8760 | 8760 | 8790 | 8760 | 104 |
| 410 | 20250304 | 115400 | 1731341310 | 8760 | 8770 | 8770 | 8760 | 72 |
| 411 | 20250304 | 115300 | 1730710490 | 8800 | 8800 | 8800 | 8800 | 1 |
| 412 | 20250304 | 115200 | 1730701690 | 8760 | 8760 | 8760 | 8760 | 0 |
| 413 | 20250304 | 115100 | 1730701690 | 8760 | 8760 | 8760 | 8760 | 0 |
| 414 | 20250304 | 115000 | 1730701690 | 8760 | 8800 | 8800 | 8760 | 60 |
| 415 | 20250304 | 114900 | 1730174090 | 8800 | 8800 | 8800 | 8800 | 94 |
| 416 | 20250304 | 114800 | 1729346890 | 8800 | 8800 | 8800 | 8800 | 0 |
| 417 | 20250304 | 114700 | 1729346890 | 8800 | 8790 | 8800 | 8790 | 100 |
| 418 | 20250304 | 114600 | 1728467040 | 8790 | 8790 | 8790 | 8790 | 535 |
| 419 | 20250304 | 114500 | 1723764390 | 8790 | 8770 | 8790 | 8770 | 4438 |
| 420 | 20250304 | 114400 | 1684777730 | 8770 | 8770 | 8770 | 8770 | 33 |
| 421 | 20250304 | 114300 | 1684488320 | 8760 | 8760 | 8760 | 8760 | 337 |
| 422 | 20250304 | 114200 | 1681536200 | 8760 | 8760 | 8760 | 8760 | 30 |
| 423 | 20250304 | 114100 | 1681273400 | 8760 | 8760 | 8760 | 8760 | 130 |
| 424 | 20250304 | 114000 | 1680134600 | 8750 | 8740 | 8750 | 8740 | 1728 |
| 425 | 20250304 | 113900 | 1665030910 | 8700 | 8710 | 8710 | 8700 | 837 |
| 426 | 20250304 | 113800 | 1657745740 | 8710 | 8720 | 8720 | 8710 | 99 |
| 427 | 20250304 | 113700 | 1656883050 | 8740 | 8720 | 8740 | 8720 | 71 |
| 428 | 20250304 | 113600 | 1656263910 | 8720 | 8720 | 8740 | 8700 | 1353 |
| 429 | 20250304 | 113500 | 1644473510 | 8730 | 8740 | 8740 | 8730 | 984 |
| 430 | 20250304 | 113400 | 1635874650 | 8740 | 8740 | 8740 | 8740 | 100 |
| 431 | 20250304 | 113300 | 1635000650 | 8740 | 8740 | 8740 | 8740 | 200 |
| 432 | 20250304 | 113200 | 1633252650 | 8740 | 8740 | 8740 | 8740 | 3 |
| 433 | 20250304 | 113100 | 1633226430 | 8730 | 8730 | 8730 | 8730 | 471 |
| 434 | 20250304 | 113000 | 1629114600 | 8730 | 8720 | 8730 | 8720 | 2 |
| 435 | 20250304 | 112900 | 1629097150 | 8720 | 8720 | 8720 | 8720 | 22 |
| 436 | 20250304 | 112800 | 1628905310 | 8710 | 8710 | 8710 | 8710 | 0 |
| 437 | 20250304 | 112700 | 1628905310 | 8710 | 8720 | 8740 | 8710 | 6773 |
| 438 | 20250304 | 112600 | 1569715790 | 8720 | 8740 | 8740 | 8720 | 1279 |
| 439 | 20250304 | 112500 | 1558554280 | 8740 | 8750 | 8760 | 8740 | 393 |
| 440 | 20250304 | 112400 | 1555115920 | 8770 | 8770 | 8770 | 8770 | 0 |
| 441 | 20250304 | 112300 | 1555115920 | 8770 | 8760 | 8770 | 8760 | 32 |
| 442 | 20250304 | 112200 | 1554835590 | 8780 | 8780 | 8780 | 8780 | 35 |
| 443 | 20250304 | 112100 | 1554528290 | 8780 | 8780 | 8780 | 8780 | 0 |
| 444 | 20250304 | 112000 | 1554528290 | 8780 | 8780 | 8780 | 8780 | 5000 |
| 445 | 20250304 | 111900 | 1510628290 | 8780 | 8780 | 8780 | 8780 | 5 |
| 446 | 20250304 | 111800 | 1510584390 | 8780 | 8780 | 8780 | 8780 | 8 |
| 447 | 20250304 | 111700 | 1510514150 | 8790 | 8770 | 8790 | 8770 | 3 |
| 448 | 20250304 | 111600 | 1510487820 | 8750 | 8750 | 8750 | 8750 | 35 |
| 449 | 20250304 | 111500 | 1510181570 | 8750 | 8780 | 8780 | 8750 | 807 |
| 450 | 20250304 | 111400 | 1503108110 | 8780 | 8760 | 8780 | 8750 | 167 |
| 451 | 20250304 | 111300 | 1501645070 | 8790 | 8790 | 8790 | 8790 | 0 |
| 452 | 20250304 | 111200 | 1501645070 | 8790 | 8760 | 8790 | 8760 | 110 |
| 453 | 20250304 | 111100 | 1500679970 | 8760 | 8760 | 8760 | 8760 | 0 |
| 454 | 20250304 | 111000 | 1500679970 | 8760 | 8760 | 8760 | 8760 | 1 |
| 455 | 20250304 | 110900 | 1500671210 | 8760 | 8760 | 8760 | 8760 | 0 |
| 456 | 20250304 | 110800 | 1500671210 | 8760 | 8760 | 8760 | 8760 | 0 |
| 457 | 20250304 | 110700 | 1500671210 | 8760 | 8760 | 8760 | 8760 | 0 |
| 458 | 20250304 | 110600 | 1500671210 | 8760 | 8760 | 8760 | 8760 | 69 |
| 459 | 20250304 | 110500 | 1500066770 | 8760 | 8760 | 8760 | 8760 | 0 |
| 460 | 20250304 | 110400 | 1500066770 | 8760 | 8760 | 8760 | 8760 | 29 |
| 461 | 20250304 | 110300 | 1499812730 | 8770 | 8780 | 8780 | 8770 | 135 |
| 462 | 20250304 | 110200 | 1498628730 | 8800 | 8800 | 8800 | 8800 | 0 |
| 463 | 20250304 | 110100 | 1498628730 | 8800 | 8770 | 8800 | 8770 | 86 |
| 464 | 20250304 | 110000 | 1497874450 | 8770 | 8770 | 8770 | 8770 | 599 |
| 465 | 20250304 | 105900 | 1492621220 | 8800 | 8800 | 8800 | 8800 | 15 |
| 466 | 20250304 | 105800 | 1492489220 | 8800 | 8800 | 8800 | 8800 | 50 |
| 467 | 20250304 | 105700 | 1492049220 | 8770 | 8770 | 8770 | 8770 | 193 |
| 468 | 20250304 | 105600 | 1490356610 | 8800 | 8800 | 8800 | 8800 | 0 |
| 469 | 20250304 | 105500 | 1490356610 | 8800 | 8800 | 8800 | 8800 | 344 |
| 470 | 20250304 | 105400 | 1487329410 | 8770 | 8770 | 8770 | 8770 | 0 |
| 471 | 20250304 | 105300 | 1487329410 | 8770 | 8760 | 8770 | 8760 | 686 |
| 472 | 20250304 | 105200 | 1481318550 | 8730 | 8730 | 8730 | 8730 | 439 |
| 473 | 20250304 | 105100 | 1477486080 | 8730 | 8730 | 8730 | 8730 | 543 |
| 474 | 20250304 | 105000 | 1472745690 | 8750 | 8750 | 8750 | 8730 | 1423 |
| 475 | 20250304 | 104900 | 1460300650 | 8750 | 8750 | 8750 | 8750 | 0 |
| 476 | 20250304 | 104800 | 1460300650 | 8750 | 8750 | 8760 | 8750 | 315 |
| 477 | 20250304 | 104700 | 1457543400 | 8750 | 8750 | 8750 | 8750 | 10 |
| 478 | 20250304 | 104600 | 1457455900 | 8770 | 8770 | 8770 | 8770 | 1 |
| 479 | 20250304 | 104500 | 1457447130 | 8750 | 8750 | 8750 | 8750 | 8 |
| 480 | 20250304 | 104400 | 1457377130 | 8760 | 8760 | 8760 | 8760 | 0 |
| 481 | 20250304 | 104300 | 1457377130 | 8760 | 8760 | 8760 | 8760 | 50 |
| 482 | 20250304 | 104200 | 1456939130 | 8750 | 8770 | 8770 | 8750 | 252 |
| 483 | 20250304 | 104100 | 1454732930 | 8750 | 8750 | 8750 | 8750 | 1 |
| 484 | 20250304 | 104000 | 1454724180 | 8750 | 8740 | 8750 | 8740 | 253 |
| 485 | 20250304 | 103900 | 1452512470 | 8750 | 8770 | 8770 | 8750 | 458 |
| 486 | 20250304 | 103800 | 1448501690 | 8770 | 8770 | 8770 | 8770 | 0 |
| 487 | 20250304 | 103700 | 1448501690 | 8770 | 8780 | 8780 | 8770 | 8 |
| 488 | 20250304 | 103600 | 1448431480 | 8780 | 8780 | 8780 | 8780 | 0 |
| 489 | 20250304 | 103500 | 1448431480 | 8780 | 8780 | 8780 | 8780 | 1034 |
| 490 | 20250304 | 103400 | 1439352960 | 8770 | 8790 | 8790 | 8770 | 1558 |
| 491 | 20250304 | 103300 | 1425671510 | 8790 | 8790 | 8790 | 8790 | 0 |
| 492 | 20250304 | 103200 | 1425671510 | 8790 | 8800 | 8810 | 8790 | 1063 |
| 493 | 20250304 | 103100 | 1416320040 | 8780 | 8780 | 8780 | 8780 | 300 |
| 494 | 20250304 | 103000 | 1413686040 | 8780 | 8780 | 8780 | 8780 | 280 |
| 495 | 20250304 | 102900 | 1411227640 | 8780 | 8780 | 8780 | 8780 | 24 |
| 496 | 20250304 | 102800 | 1411016920 | 8780 | 8780 | 8780 | 8780 | 0 |
| 497 | 20250304 | 102700 | 1411016920 | 8780 | 8800 | 8800 | 8780 | 701 |
| 498 | 20250304 | 102600 | 1404862120 | 8780 | 8780 | 8780 | 8780 | 0 |
| 499 | 20250304 | 102500 | 1404862120 | 8780 | 8790 | 8790 | 8780 | 86 |
| 500 | 20250304 | 102400 | 1404107010 | 8780 | 8780 | 8780 | 8780 | 0 |
| 501 | 20250304 | 102300 | 1404107010 | 8780 | 8800 | 8800 | 8780 | 903 |
| 502 | 20250304 | 102200 | 1396173810 | 8790 | 8790 | 8790 | 8790 | 14 |
| 503 | 20250304 | 102100 | 1396050750 | 8810 | 8810 | 8810 | 8810 | 1 |
| 504 | 20250304 | 102000 | 1396041940 | 8800 | 8800 | 8800 | 8800 | 34 |
| 505 | 20250304 | 101900 | 1395742740 | 8780 | 8780 | 8780 | 8770 | 1262 |
| 506 | 20250304 | 101800 | 1384670330 | 8780 | 8780 | 8780 | 8780 | 0 |
| 507 | 20250304 | 101700 | 1384670330 | 8780 | 8780 | 8780 | 8780 | 580 |
| 508 | 20250304 | 101600 | 1379577930 | 8800 | 8800 | 8800 | 8780 | 1401 |
| 509 | 20250304 | 101500 | 1367273740 | 8800 | 8800 | 8800 | 8800 | 400 |
| 510 | 20250304 | 101400 | 1363753740 | 8800 | 8800 | 8800 | 8800 | 0 |
| 511 | 20250304 | 101300 | 1363753740 | 8800 | 8800 | 8800 | 8800 | 320 |
| 512 | 20250304 | 101200 | 1360937740 | 8800 | 8800 | 8800 | 8800 | 0 |
| 513 | 20250304 | 101100 | 1360937740 | 8800 | 8810 | 8810 | 8790 | 418 |
| 514 | 20250304 | 101000 | 1357259720 | 8840 | 8840 | 8840 | 8840 | 0 |
| 515 | 20250304 | 100900 | 1357259720 | 8840 | 8810 | 8840 | 8800 | 169 |
| 516 | 20250304 | 100800 | 1355771870 | 8800 | 8820 | 8840 | 8800 | 120 |
| 517 | 20250304 | 100700 | 1354713490 | 8810 | 8800 | 8810 | 8800 | 604 |
| 518 | 20250304 | 100600 | 1349395530 | 8800 | 8780 | 8800 | 8780 | 41 |
| 519 | 20250304 | 100500 | 1349035150 | 8800 | 8790 | 8800 | 8790 | 8 |
| 520 | 20250304 | 100400 | 1348964790 | 8790 | 8790 | 8820 | 8790 | 146 |
| 521 | 20250304 | 100300 | 1347681420 | 8820 | 8790 | 8820 | 8790 | 31 |
| 522 | 20250304 | 100200 | 1347408030 | 8790 | 8760 | 8790 | 8760 | 1021 |
| 523 | 20250304 | 100100 | 1338454170 | 8770 | 8810 | 8810 | 8770 | 2327 |
| 524 | 20250304 | 100000 | 1318009670 | 8850 | 8850 | 8850 | 8850 | 11 |
| 525 | 20250304 | 095900 | 1317912320 | 8850 | 8850 | 8850 | 8790 | 694 |
| 526 | 20250304 | 095800 | 1311801780 | 8860 | 8850 | 8860 | 8850 | 653 |
| 527 | 20250304 | 095700 | 1306017730 | 8860 | 8760 | 8860 | 8760 | 435 |
| 528 | 20250304 | 095600 | 1302199060 | 8760 | 8760 | 8760 | 8760 | 61 |
| 529 | 20250304 | 095500 | 1301664700 | 8760 | 8740 | 8760 | 8740 | 413 |
| 530 | 20250304 | 095400 | 1298051850 | 8740 | 8690 | 8740 | 8690 | 471 |
| 531 | 20250304 | 095300 | 1293948120 | 8650 | 8630 | 8690 | 8630 | 7331 |
| 532 | 20250304 | 095200 | 1230603250 | 8640 | 8670 | 8670 | 8640 | 1466 |
| 533 | 20250304 | 095100 | 1217916330 | 8690 | 8675 | 8690 | 8660 | 653 |
| 534 | 20250304 | 095000 | 1212244805 | 8690 | 8690 | 8690 | 8650 | 495 |
| 535 | 20250304 | 094900 | 1207960125 | 8660 | 8690 | 8690 | 8660 | 16 |
| 536 | 20250304 | 094800 | 1207821365 | 8700 | 8650 | 8700 | 8650 | 879 |
| 537 | 20250304 | 094700 | 1200215065 | 8630 | 8650 | 8660 | 8630 | 400 |
| 538 | 20250304 | 094600 | 1196755835 | 8700 | 8700 | 8700 | 8700 | 5 |
| 539 | 20250304 | 094500 | 1196712335 | 8720 | 8620 | 8720 | 8620 | 568 |
| 540 | 20250304 | 094400 | 1191800885 | 8620 | 8680 | 8690 | 8620 | 5306 |
| 541 | 20250304 | 094300 | 1145884525 | 8680 | 8690 | 8690 | 8680 | 601 |
| 542 | 20250304 | 094200 | 1140666945 | 8690 | 8710 | 8750 | 8690 | 152 |
| 543 | 20250304 | 094100 | 1139343145 | 8760 | 8660 | 8760 | 8660 | 764 |
| 544 | 20250304 | 094000 | 1132719235 | 8660 | 8720 | 8720 | 8660 | 4050 |
| 545 | 20250304 | 093900 | 1097553505 | 8730 | 8730 | 8730 | 8730 | 24 |
| 546 | 20250304 | 093800 | 1097343985 | 8720 | 8720 | 8720 | 8700 | 816 |
| 547 | 20250304 | 093700 | 1090239555 | 8720 | 8770 | 8770 | 8720 | 363 |
| 548 | 20250304 | 093600 | 1087073935 | 8720 | 8790 | 8790 | 8720 | 1475 |
| 549 | 20250304 | 093500 | 1074183185 | 8770 | 8780 | 8830 | 8740 | 2328 |
| 550 | 20250304 | 093400 | 1053785875 | 8760 | 8770 | 8800 | 8750 | 1743 |
| 551 | 20250304 | 093300 | 1038503555 | 8750 | 8750 | 8765 | 8750 | 117 |
| 552 | 20250304 | 093200 | 1037479790 | 8740 | 8750 | 8750 | 8740 | 759 |
| 553 | 20250304 | 093100 | 1030845830 | 8740 | 8730 | 8780 | 8730 | 5390 |
| 554 | 20250304 | 093000 | 983718650 | 8680 | 8735 | 8740 | 8670 | 9579 |
| 555 | 20250304 | 092900 | 900326255 | 8735 | 8760 | 8760 | 8730 | 3658 |
| 556 | 20250304 | 092800 | 868357840 | 8780 | 8790 | 8790 | 8750 | 2989 |
| 557 | 20250304 | 092700 | 842128570 | 8780 | 8820 | 8820 | 8780 | 332 |
| 558 | 20250304 | 092600 | 839205940 | 8820 | 8830 | 8830 | 8780 | 1276 |
| 559 | 20250304 | 092500 | 827981360 | 8830 | 8820 | 8830 | 8820 | 125 |
| 560 | 20250304 | 092400 | 826878840 | 8780 | 8830 | 8830 | 8780 | 4459 |
| 561 | 20250304 | 092300 | 787700010 | 8830 | 8840 | 8840 | 8780 | 3364 |
| 562 | 20250304 | 092200 | 758102350 | 8820 | 8830 | 8830 | 8800 | 1959 |
| 563 | 20250304 | 092100 | 740841280 | 8830 | 8840 | 8840 | 8820 | 552 |
| 564 | 20250304 | 092000 | 735962640 | 8840 | 8825 | 8840 | 8810 | 4672 |
| 565 | 20250304 | 091900 | 694722795 | 8820 | 8900 | 8900 | 8820 | 9240 |
| 566 | 20250304 | 091800 | 612921475 | 8910 | 8910 | 8910 | 8910 | 36 |
| 567 | 20250304 | 091700 | 612600715 | 8940 | 8910 | 8940 | 8890 | 2519 |
| 568 | 20250304 | 091600 | 590137245 | 8900 | 8910 | 8920 | 8900 | 1689 |
| 569 | 20250304 | 091500 | 575086265 | 8920 | 8980 | 8980 | 8910 | 5222 |
| 570 | 20250304 | 091400 | 528359545 | 8970 | 9000 | 9000 | 8970 | 43 |
| 571 | 20250304 | 091300 | 527973775 | 9000 | 9020 | 9020 | 9000 | 32 |
| 572 | 20250304 | 091200 | 527685735 | 9000 | 9010 | 9010 | 8960 | 3431 |
| 573 | 20250304 | 091100 | 496790385 | 9000 | 9020 | 9050 | 9000 | 4169 |
| 574 | 20250304 | 091000 | 459175955 | 9020 | 8910 | 9020 | 8900 | 4348 |
| 575 | 20250304 | 090900 | 420324915 | 8910 | 8920 | 8970 | 8900 | 2422 |
| 576 | 20250304 | 090800 | 398712835 | 8950 | 8940 | 8950 | 8880 | 2496 |
| 577 | 20250304 | 090700 | 376417585 | 8940 | 8900 | 8940 | 8830 | 12307 |
| 578 | 20250304 | 090600 | 267249695 | 8910 | 9040 | 9040 | 8910 | 3037 |
| 579 | 20250304 | 090500 | 240085955 | 9040 | 8900 | 9040 | 8890 | 3575 |
| 580 | 20250304 | 090400 | 208256015 | 8900 | 8970 | 8970 | 8870 | 2714 |
| 581 | 20250304 | 090300 | 184078130 | 8900 | 9000 | 9010 | 8860 | 9501 |
| 582 | 20250304 | 090200 | 99303520 | 9000 | 9150 | 9150 | 8930 | 6014 |
| 583 | 20250304 | 090100 | 44878640 | 9150 | 9230 | 9270 | 9130 | 2520 |
| 584 | 20250304 | 090000 | 21807870 | 9270 | 9240 | 9270 | 9240 | 2358 |