30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250305 | 190400 | 1693871235 | 5860 | 5860 | 5860 | 5860 | 6657 |
| 3 | 20250305 | 190300 | 1693871235 | 5860 | 5860 | 5860 | 5860 | 0 |
| 4 | 20250305 | 190200 | 1693871235 | 5860 | 5860 | 5860 | 5860 | 0 |
| 5 | 20250305 | 190100 | 1693871235 | 5860 | 5860 | 5860 | 5860 | 0 |
| 6 | 20250305 | 190000 | 1693871235 | 5860 | 5860 | 5860 | 5860 | 0 |
| 7 | 20250305 | 185900 | 1693871235 | 5860 | 5860 | 5860 | 5860 | 0 |
| 8 | 20250305 | 185800 | 1693871235 | 5860 | 5860 | 5860 | 5860 | 0 |
| 9 | 20250305 | 185700 | 1693871235 | 5860 | 5860 | 5860 | 5860 | 0 |
| 10 | 20250305 | 185600 | 1693871235 | 5860 | 5860 | 5860 | 5860 | 0 |
| 11 | 20250305 | 185500 | 1693871235 | 5860 | 5860 | 5860 | 5860 | 0 |
| 12 | 20250305 | 185400 | 1693871235 | 5860 | 5860 | 5860 | 5860 | 0 |
| 13 | 20250305 | 185300 | 1693871235 | 5860 | 5860 | 5860 | 5860 | 0 |
| 14 | 20250305 | 185200 | 1693871235 | 5860 | 5860 | 5860 | 5860 | 0 |
| 15 | 20250305 | 185100 | 1693871235 | 5860 | 5860 | 5860 | 5860 | 0 |
| 16 | 20250305 | 185000 | 1693871235 | 5860 | 5860 | 5860 | 5860 | 0 |
| 17 | 20250305 | 184900 | 1693871235 | 5860 | 5860 | 5860 | 5860 | 0 |
| 18 | 20250305 | 184800 | 1693871235 | 5860 | 5860 | 5860 | 5860 | 0 |
| 19 | 20250305 | 184700 | 1693871235 | 5860 | 5860 | 5860 | 5860 | 0 |
| 20 | 20250305 | 184600 | 1693871235 | 5860 | 5860 | 5860 | 5860 | 0 |
| 21 | 20250305 | 184500 | 1693871235 | 5860 | 5860 | 5860 | 5860 | 0 |
| 22 | 20250305 | 184400 | 1693871235 | 5860 | 5860 | 5860 | 5860 | 0 |
| 23 | 20250305 | 184300 | 1693871235 | 5860 | 5860 | 5860 | 5860 | 0 |
| 24 | 20250305 | 184200 | 1693871235 | 5860 | 5860 | 5860 | 5860 | 0 |
| 25 | 20250305 | 184100 | 1693871235 | 5860 | 5860 | 5860 | 5860 | 0 |
| 26 | 20250305 | 184000 | 1693871235 | 5860 | 5860 | 5860 | 5860 | 0 |
| 27 | 20250305 | 183900 | 1693871235 | 5860 | 5860 | 5860 | 5860 | 0 |
| 28 | 20250305 | 183800 | 1693871235 | 5860 | 5860 | 5860 | 5860 | 0 |
| 29 | 20250305 | 183700 | 1693871235 | 5860 | 5860 | 5860 | 5860 | 0 |
| 30 | 20250305 | 183600 | 1693871235 | 5860 | 5860 | 5860 | 5860 | 0 |
| 31 | 20250305 | 183500 | 1693871235 | 5860 | 5860 | 5860 | 5860 | 0 |
| 32 | 20250305 | 183400 | 1693871235 | 5860 | 5860 | 5860 | 5860 | 6657 |
| 33 | 20250305 | 183300 | 1693871235 | 5860 | 5860 | 5860 | 5860 | 0 |
| 34 | 20250305 | 183200 | 1693871235 | 5860 | 5860 | 5860 | 5860 | 0 |
| 35 | 20250305 | 183100 | 1693871235 | 5860 | 5860 | 5860 | 5860 | 0 |
| 36 | 20250305 | 183000 | 1693871235 | 5860 | 5860 | 5860 | 5860 | 0 |
| 37 | 20250305 | 182900 | 1693871235 | 5860 | 5860 | 5860 | 5860 | 0 |
| 38 | 20250305 | 182800 | 1693871235 | 5860 | 5860 | 5860 | 5860 | 0 |
| 39 | 20250305 | 182700 | 1693871235 | 5860 | 5860 | 5860 | 5860 | 0 |
| 40 | 20250305 | 182600 | 1693871235 | 5860 | 5860 | 5860 | 5860 | 0 |
| 41 | 20250305 | 182500 | 1693871235 | 5860 | 5860 | 5860 | 5860 | 0 |
| 42 | 20250305 | 182400 | 1693871235 | 5860 | 5860 | 5860 | 5860 | 0 |
| 43 | 20250305 | 182300 | 1693871235 | 5860 | 5860 | 5860 | 5860 | 0 |
| 44 | 20250305 | 182200 | 1693871235 | 5860 | 5860 | 5860 | 5860 | 0 |
| 45 | 20250305 | 182100 | 1693871235 | 5860 | 5860 | 5860 | 5860 | 0 |
| 46 | 20250305 | 182000 | 1693871235 | 5860 | 5860 | 5860 | 5860 | 0 |
| 47 | 20250305 | 181900 | 1693871235 | 5860 | 5860 | 5860 | 5860 | 0 |
| 48 | 20250305 | 181800 | 1693871235 | 5860 | 5860 | 5860 | 5860 | 0 |
| 49 | 20250305 | 181700 | 1693871235 | 5860 | 5860 | 5860 | 5860 | 0 |
| 50 | 20250305 | 181600 | 1693871235 | 5860 | 5860 | 5860 | 5860 | 0 |
| 51 | 20250305 | 181500 | 1693871235 | 5860 | 5860 | 5860 | 5860 | 0 |
| 52 | 20250305 | 181400 | 1693871235 | 5860 | 5860 | 5860 | 5860 | 0 |
| 53 | 20250305 | 181300 | 1693871235 | 5860 | 5860 | 5860 | 5860 | 0 |
| 54 | 20250305 | 181200 | 1693871235 | 5860 | 5860 | 5860 | 5860 | 0 |
| 55 | 20250305 | 181100 | 1693871235 | 5860 | 5860 | 5860 | 5860 | 0 |
| 56 | 20250305 | 181000 | 1693871235 | 5860 | 5860 | 5860 | 5860 | 0 |
| 57 | 20250305 | 180900 | 1693871235 | 5860 | 5860 | 5860 | 5860 | 0 |
| 58 | 20250305 | 180800 | 1693871235 | 5860 | 5860 | 5860 | 5860 | 0 |
| 59 | 20250305 | 180700 | 1693871235 | 5860 | 5860 | 5860 | 5860 | 0 |
| 60 | 20250305 | 180600 | 1693871235 | 5860 | 5860 | 5860 | 5860 | 0 |
| 61 | 20250305 | 180500 | 1693871235 | 5860 | 5860 | 5860 | 5860 | 0 |
| 62 | 20250305 | 180400 | 1693871235 | 5860 | 5860 | 5860 | 5860 | 6657 |
| 63 | 20250305 | 180300 | 1693871235 | 5860 | 5860 | 5860 | 5860 | 0 |
| 64 | 20250305 | 180200 | 1693871235 | 5860 | 5860 | 5860 | 5860 | 0 |
| 65 | 20250305 | 180100 | 1693871235 | 5860 | 5860 | 5860 | 5860 | 0 |
| 66 | 20250305 | 180000 | 1693871235 | 5860 | 5860 | 5860 | 5860 | 0 |
| 67 | 20250305 | 175900 | 1693871235 | 5860 | 5860 | 5860 | 5860 | 0 |
| 68 | 20250305 | 175800 | 1693871235 | 5860 | 5860 | 5860 | 5860 | 0 |
| 69 | 20250305 | 175700 | 1693871235 | 5860 | 5860 | 5860 | 5860 | 0 |
| 70 | 20250305 | 175600 | 1693871235 | 5860 | 5860 | 5860 | 5860 | 0 |
| 71 | 20250305 | 175500 | 1693871235 | 5860 | 5860 | 5860 | 5860 | 0 |
| 72 | 20250305 | 175400 | 1693871235 | 5860 | 5860 | 5860 | 5860 | 0 |
| 73 | 20250305 | 175300 | 1693871235 | 5860 | 5860 | 5860 | 5860 | 0 |
| 74 | 20250305 | 175200 | 1693871235 | 5860 | 5860 | 5860 | 5860 | 0 |
| 75 | 20250305 | 175100 | 1693871235 | 5860 | 5860 | 5860 | 5860 | 0 |
| 76 | 20250305 | 175000 | 1693871235 | 5860 | 5860 | 5860 | 5860 | 0 |
| 77 | 20250305 | 174900 | 1693871235 | 5860 | 5860 | 5860 | 5860 | 0 |
| 78 | 20250305 | 174800 | 1693871235 | 5860 | 5860 | 5860 | 5860 | 0 |
| 79 | 20250305 | 174700 | 1693871235 | 5860 | 5860 | 5860 | 5860 | 0 |
| 80 | 20250305 | 174600 | 1693871235 | 5860 | 5860 | 5860 | 5860 | 0 |
| 81 | 20250305 | 174500 | 1693871235 | 5860 | 5860 | 5860 | 5860 | 0 |
| 82 | 20250305 | 174400 | 1693871235 | 5860 | 5860 | 5860 | 5860 | 0 |
| 83 | 20250305 | 174300 | 1693871235 | 5860 | 5860 | 5860 | 5860 | 0 |
| 84 | 20250305 | 174200 | 1693871235 | 5860 | 5860 | 5860 | 5860 | 0 |
| 85 | 20250305 | 174100 | 1693871235 | 5860 | 5860 | 5860 | 5860 | 0 |
| 86 | 20250305 | 174000 | 1693871235 | 5860 | 5860 | 5860 | 5860 | 0 |
| 87 | 20250305 | 173900 | 1693871235 | 5860 | 5860 | 5860 | 5860 | 0 |
| 88 | 20250305 | 173800 | 1693871235 | 5860 | 5860 | 5860 | 5860 | 0 |
| 89 | 20250305 | 173700 | 1693871235 | 5860 | 5860 | 5860 | 5860 | 0 |
| 90 | 20250305 | 173600 | 1693871235 | 5860 | 5860 | 5860 | 5860 | 0 |
| 91 | 20250305 | 173500 | 1693871235 | 5860 | 5860 | 5860 | 5860 | 0 |
| 92 | 20250305 | 173400 | 1693871235 | 5860 | 5860 | 5860 | 5860 | 6657 |
| 93 | 20250305 | 173300 | 1693871235 | 5860 | 5860 | 5860 | 5860 | 0 |
| 94 | 20250305 | 173200 | 1693871235 | 5860 | 5860 | 5860 | 5860 | 0 |
| 95 | 20250305 | 173100 | 1693871235 | 5860 | 5860 | 5860 | 5860 | 0 |
| 96 | 20250305 | 173000 | 1693871235 | 5860 | 5860 | 5860 | 5860 | 0 |
| 97 | 20250305 | 172900 | 1693871235 | 5860 | 5860 | 5860 | 5860 | 0 |
| 98 | 20250305 | 172800 | 1693871235 | 5860 | 5860 | 5860 | 5860 | 0 |
| 99 | 20250305 | 172700 | 1693871235 | 5860 | 5860 | 5860 | 5860 | 0 |
| 100 | 20250305 | 172600 | 1693871235 | 5860 | 5860 | 5860 | 5860 | 0 |
| 101 | 20250305 | 172500 | 1693871235 | 5860 | 5860 | 5860 | 5860 | 0 |
| 102 | 20250305 | 172400 | 1693871235 | 5860 | 5860 | 5860 | 5860 | 0 |
| 103 | 20250305 | 172300 | 1693871235 | 5860 | 5860 | 5860 | 5860 | 0 |
| 104 | 20250305 | 172200 | 1693871235 | 5860 | 5860 | 5860 | 5860 | 0 |
| 105 | 20250305 | 172100 | 1693871235 | 5860 | 5860 | 5860 | 5860 | 0 |
| 106 | 20250305 | 172000 | 1693871235 | 5860 | 5860 | 5860 | 5860 | 0 |
| 107 | 20250305 | 171900 | 1693871235 | 5860 | 5860 | 5860 | 5860 | 0 |
| 108 | 20250305 | 171800 | 1693871235 | 5860 | 5860 | 5860 | 5860 | 0 |
| 109 | 20250305 | 171700 | 1693871235 | 5860 | 5860 | 5860 | 5860 | 0 |
| 110 | 20250305 | 171600 | 1693871235 | 5860 | 5860 | 5860 | 5860 | 0 |
| 111 | 20250305 | 171500 | 1693871235 | 5860 | 5860 | 5860 | 5860 | 0 |
| 112 | 20250305 | 171400 | 1693871235 | 5860 | 5860 | 5860 | 5860 | 0 |
| 113 | 20250305 | 171300 | 1693871235 | 5860 | 5860 | 5860 | 5860 | 0 |
| 114 | 20250305 | 171200 | 1693871235 | 5860 | 5860 | 5860 | 5860 | 0 |
| 115 | 20250305 | 171100 | 1693871235 | 5860 | 5860 | 5860 | 5860 | 0 |
| 116 | 20250305 | 171000 | 1693871235 | 5860 | 5860 | 5860 | 5860 | 0 |
| 117 | 20250305 | 170900 | 1693871235 | 5860 | 5860 | 5860 | 5860 | 0 |
| 118 | 20250305 | 170800 | 1693871235 | 5860 | 5860 | 5860 | 5860 | 0 |
| 119 | 20250305 | 170700 | 1693871235 | 5860 | 5860 | 5860 | 5860 | 0 |
| 120 | 20250305 | 170600 | 1693871235 | 5860 | 5860 | 5860 | 5860 | 0 |
| 121 | 20250305 | 170500 | 1693871235 | 5860 | 5860 | 5860 | 5860 | 0 |
| 122 | 20250305 | 170400 | 1693871235 | 5860 | 5860 | 5860 | 5860 | 6657 |
| 123 | 20250305 | 170300 | 1693871235 | 5860 | 5860 | 5860 | 5860 | 0 |
| 124 | 20250305 | 170200 | 1693871235 | 5860 | 5860 | 5860 | 5860 | 0 |
| 125 | 20250305 | 170100 | 1693871235 | 5860 | 5860 | 5860 | 5860 | 0 |
| 126 | 20250305 | 170000 | 1693871235 | 5860 | 5860 | 5860 | 5860 | 0 |
| 127 | 20250305 | 165900 | 1693871235 | 5860 | 5860 | 5860 | 5860 | 0 |
| 128 | 20250305 | 165800 | 1693871235 | 5860 | 5860 | 5860 | 5860 | 0 |
| 129 | 20250305 | 165700 | 1693871235 | 5860 | 5860 | 5860 | 5860 | 0 |
| 130 | 20250305 | 165600 | 1693871235 | 5860 | 5860 | 5860 | 5860 | 0 |
| 131 | 20250305 | 165500 | 1693871235 | 5860 | 5860 | 5860 | 5860 | 0 |
| 132 | 20250305 | 165400 | 1693871235 | 5860 | 5860 | 5860 | 5860 | 0 |
| 133 | 20250305 | 165300 | 1693871235 | 5860 | 5860 | 5860 | 5860 | 0 |
| 134 | 20250305 | 165200 | 1693871235 | 5860 | 5860 | 5860 | 5860 | 0 |
| 135 | 20250305 | 165100 | 1693871235 | 5860 | 5860 | 5860 | 5860 | 0 |
| 136 | 20250305 | 165000 | 1693871235 | 5860 | 5860 | 5860 | 5860 | 0 |
| 137 | 20250305 | 164900 | 1693871235 | 5860 | 5860 | 5860 | 5860 | 0 |
| 138 | 20250305 | 164800 | 1693871235 | 5860 | 5860 | 5860 | 5860 | 0 |
| 139 | 20250305 | 164700 | 1693871235 | 5860 | 5860 | 5860 | 5860 | 0 |
| 140 | 20250305 | 164600 | 1693871235 | 5860 | 5860 | 5860 | 5860 | 0 |
| 141 | 20250305 | 164500 | 1693871235 | 5860 | 5860 | 5860 | 5860 | 0 |
| 142 | 20250305 | 164400 | 1693871235 | 5860 | 5860 | 5860 | 5860 | 0 |
| 143 | 20250305 | 164300 | 1693871235 | 5860 | 5860 | 5860 | 5860 | 0 |
| 144 | 20250305 | 164200 | 1693871235 | 5860 | 5860 | 5860 | 5860 | 0 |
| 145 | 20250305 | 164100 | 1693871235 | 5860 | 5860 | 5860 | 5860 | 0 |
| 146 | 20250305 | 164000 | 1693871235 | 5860 | 5860 | 5860 | 5860 | 0 |
| 147 | 20250305 | 163900 | 1693871235 | 5860 | 5860 | 5860 | 5860 | 0 |
| 148 | 20250305 | 163800 | 1693871235 | 5860 | 5860 | 5860 | 5860 | 0 |
| 149 | 20250305 | 163700 | 1693871235 | 5860 | 5860 | 5860 | 5860 | 0 |
| 150 | 20250305 | 163600 | 1693871235 | 5860 | 5860 | 5860 | 5860 | 0 |
| 151 | 20250305 | 163500 | 1693871235 | 5860 | 5860 | 5860 | 5860 | 0 |
| 152 | 20250305 | 163400 | 1693871235 | 5860 | 5860 | 5860 | 5860 | 6657 |
| 153 | 20250305 | 163300 | 1693871235 | 5860 | 5860 | 5860 | 5860 | 0 |
| 154 | 20250305 | 163200 | 1693871235 | 5860 | 5860 | 5860 | 5860 | 0 |
| 155 | 20250305 | 163100 | 1693871235 | 5860 | 5860 | 5860 | 5860 | 0 |
| 156 | 20250305 | 163000 | 1693871235 | 5860 | 5860 | 5860 | 5860 | 0 |
| 157 | 20250305 | 162900 | 1693871235 | 5860 | 5860 | 5860 | 5860 | 0 |
| 158 | 20250305 | 162800 | 1693871235 | 5860 | 5860 | 5860 | 5860 | 0 |
| 159 | 20250305 | 162700 | 1693871235 | 5860 | 5860 | 5860 | 5860 | 0 |
| 160 | 20250305 | 162600 | 1693871235 | 5860 | 5860 | 5860 | 5860 | 0 |
| 161 | 20250305 | 162500 | 1693871235 | 5860 | 5860 | 5860 | 5860 | 0 |
| 162 | 20250305 | 162400 | 1693871235 | 5860 | 5860 | 5860 | 5860 | 0 |
| 163 | 20250305 | 162300 | 1693871235 | 5860 | 5860 | 5860 | 5860 | 0 |
| 164 | 20250305 | 162200 | 1693871235 | 5860 | 5860 | 5860 | 5860 | 0 |
| 165 | 20250305 | 162100 | 1693871235 | 5860 | 5860 | 5860 | 5860 | 0 |
| 166 | 20250305 | 162000 | 1693871235 | 5860 | 5860 | 5860 | 5860 | 0 |
| 167 | 20250305 | 161900 | 1693871235 | 5860 | 5860 | 5860 | 5860 | 0 |
| 168 | 20250305 | 161800 | 1693871235 | 5860 | 5860 | 5860 | 5860 | 0 |
| 169 | 20250305 | 161700 | 1693871235 | 5860 | 5860 | 5860 | 5860 | 0 |
| 170 | 20250305 | 161600 | 1693871235 | 5860 | 5860 | 5860 | 5860 | 0 |
| 171 | 20250305 | 161500 | 1693871235 | 5860 | 5860 | 5860 | 5860 | 0 |
| 172 | 20250305 | 161400 | 1693871235 | 5860 | 5860 | 5860 | 5860 | 0 |
| 173 | 20250305 | 161300 | 1693871235 | 5860 | 5860 | 5860 | 5860 | 0 |
| 174 | 20250305 | 161200 | 1693871235 | 5860 | 5860 | 5860 | 5860 | 0 |
| 175 | 20250305 | 161100 | 1693871235 | 5860 | 5860 | 5860 | 5860 | 0 |
| 176 | 20250305 | 161000 | 1693871235 | 5860 | 5860 | 5860 | 5860 | 0 |
| 177 | 20250305 | 160900 | 1693871235 | 5860 | 5860 | 5860 | 5860 | 0 |
| 178 | 20250305 | 160800 | 1693871235 | 5860 | 5860 | 5860 | 5860 | 0 |
| 179 | 20250305 | 160700 | 1693871235 | 5860 | 5860 | 5860 | 5860 | 0 |
| 180 | 20250305 | 160600 | 1693871235 | 5860 | 5860 | 5860 | 5860 | 0 |
| 181 | 20250305 | 160500 | 1693871235 | 5860 | 5860 | 5860 | 5860 | 0 |
| 182 | 20250305 | 160400 | 1693871235 | 5860 | 5860 | 5860 | 5860 | 6657 |
| 183 | 20250305 | 160300 | 1693871235 | 5860 | 5860 | 5860 | 5860 | 0 |
| 184 | 20250305 | 160200 | 1693871235 | 5860 | 5860 | 5860 | 5860 | 0 |
| 185 | 20250305 | 160100 | 1693871235 | 5860 | 5860 | 5860 | 5860 | 0 |
| 186 | 20250305 | 160000 | 1693871235 | 5860 | 5860 | 5860 | 5860 | 0 |
| 187 | 20250305 | 155900 | 1693871235 | 5860 | 5860 | 5860 | 5860 | 0 |
| 188 | 20250305 | 155800 | 1693871235 | 5860 | 5860 | 5860 | 5860 | 0 |
| 189 | 20250305 | 155700 | 1693871235 | 5860 | 5860 | 5860 | 5860 | 0 |
| 190 | 20250305 | 155600 | 1693871235 | 5860 | 5860 | 5860 | 5860 | 0 |
| 191 | 20250305 | 155500 | 1693871235 | 5860 | 5860 | 5860 | 5860 | 0 |
| 192 | 20250305 | 155400 | 1693871235 | 5860 | 5860 | 5860 | 5860 | 0 |
| 193 | 20250305 | 155300 | 1693871235 | 5860 | 5860 | 5860 | 5860 | 0 |
| 194 | 20250305 | 155200 | 1693871235 | 5860 | 5860 | 5860 | 5860 | 0 |
| 195 | 20250305 | 155100 | 1693871235 | 5860 | 5860 | 5860 | 5860 | 0 |
| 196 | 20250305 | 155000 | 1693871235 | 5860 | 5860 | 5860 | 5860 | 0 |
| 197 | 20250305 | 154900 | 1693871235 | 5860 | 5860 | 5860 | 5860 | 0 |
| 198 | 20250305 | 154800 | 1693871235 | 5860 | 5860 | 5860 | 5860 | 0 |
| 199 | 20250305 | 154700 | 1693871235 | 5860 | 5860 | 5860 | 5860 | 0 |
| 200 | 20250305 | 154600 | 1693871235 | 5860 | 5860 | 5860 | 5860 | 0 |
| 201 | 20250305 | 154500 | 1693871235 | 5860 | 5860 | 5860 | 5860 | 0 |
| 202 | 20250305 | 154400 | 1693871235 | 5860 | 5860 | 5860 | 5860 | 0 |
| 203 | 20250305 | 154300 | 1693871235 | 5860 | 5860 | 5860 | 5860 | 0 |
| 204 | 20250305 | 154200 | 1693871235 | 5860 | 5860 | 5860 | 5860 | 0 |
| 205 | 20250305 | 154100 | 1693871235 | 5860 | 5860 | 5860 | 5860 | 0 |
| 206 | 20250305 | 154000 | 1693871235 | 5860 | 5860 | 5860 | 5860 | 0 |
| 207 | 20250305 | 153900 | 1693871235 | 5860 | 5860 | 5860 | 5860 | 0 |
| 208 | 20250305 | 153800 | 1693871235 | 5860 | 5860 | 5860 | 5860 | 0 |
| 209 | 20250305 | 153700 | 1693871235 | 5860 | 5860 | 5860 | 5860 | 0 |
| 210 | 20250305 | 153600 | 1693871235 | 5860 | 5860 | 5860 | 5860 | 0 |
| 211 | 20250305 | 153500 | 1693871235 | 5860 | 5860 | 5860 | 5860 | 0 |
| 212 | 20250305 | 153400 | 1693871235 | 5860 | 5860 | 5860 | 5860 | 6657 |
| 213 | 20250305 | 153300 | 1693871235 | 5860 | 5860 | 5860 | 5860 | 0 |
| 214 | 20250305 | 153200 | 1693871235 | 5860 | 5860 | 5860 | 5860 | 0 |
| 215 | 20250305 | 153100 | 1693871235 | 5860 | 5860 | 5860 | 5860 | 0 |
| 216 | 20250305 | 153000 | 1693871235 | 5860 | 5860 | 5860 | 5860 | 6657 |
| 217 | 20250305 | 152900 | 1654861215 | 5850 | 5850 | 5850 | 5850 | 0 |
| 218 | 20250305 | 152800 | 1654861215 | 5850 | 5850 | 5850 | 5850 | 0 |
| 219 | 20250305 | 152700 | 1654861215 | 5850 | 5850 | 5850 | 5850 | 0 |
| 220 | 20250305 | 152600 | 1654861215 | 5850 | 5850 | 5850 | 5850 | 0 |
| 221 | 20250305 | 152500 | 1654861215 | 5850 | 5850 | 5850 | 5850 | 0 |
| 222 | 20250305 | 152400 | 1654861215 | 5850 | 5850 | 5850 | 5850 | 0 |
| 223 | 20250305 | 152300 | 1654861215 | 5850 | 5850 | 5850 | 5850 | 0 |
| 224 | 20250305 | 152200 | 1654861215 | 5850 | 5850 | 5850 | 5850 | 0 |
| 225 | 20250305 | 152100 | 1654861215 | 5850 | 5850 | 5850 | 5850 | 0 |
| 226 | 20250305 | 152000 | 1654861215 | 5850 | 5850 | 5850 | 5850 | 0 |
| 227 | 20250305 | 151900 | 1654861215 | 5850 | 5840 | 5860 | 5830 | 4296 |
| 228 | 20250305 | 151800 | 1629792165 | 5860 | 5850 | 5860 | 5850 | 1173 |
| 229 | 20250305 | 151700 | 1622930105 | 5860 | 5860 | 5860 | 5860 | 563 |
| 230 | 20250305 | 151600 | 1619630925 | 5860 | 5860 | 5870 | 5860 | 161 |
| 231 | 20250305 | 151500 | 1618687455 | 5870 | 5870 | 5870 | 5840 | 3035 |
| 232 | 20250305 | 151400 | 1600940975 | 5860 | 5860 | 5870 | 5860 | 52 |
| 233 | 20250305 | 151300 | 1600635925 | 5870 | 5860 | 5870 | 5860 | 870 |
| 234 | 20250305 | 151200 | 1595529095 | 5850 | 5850 | 5850 | 5850 | 0 |
| 235 | 20250305 | 151100 | 1595529095 | 5850 | 5860 | 5860 | 5850 | 2019 |
| 236 | 20250305 | 151000 | 1583717755 | 5860 | 5860 | 5860 | 5850 | 131 |
| 237 | 20250305 | 150900 | 1582950445 | 5870 | 5860 | 5870 | 5860 | 6 |
| 238 | 20250305 | 150800 | 1582915265 | 5870 | 5860 | 5880 | 5860 | 159 |
| 239 | 20250305 | 150700 | 1581982445 | 5850 | 5850 | 5850 | 5850 | 2610 |
| 240 | 20250305 | 150600 | 1566713945 | 5870 | 5850 | 5870 | 5850 | 916 |
| 241 | 20250305 | 150500 | 1561337725 | 5850 | 5850 | 5850 | 5850 | 903 |
| 242 | 20250305 | 150400 | 1556055175 | 5850 | 5880 | 5880 | 5850 | 4441 |
| 243 | 20250305 | 150300 | 1530053845 | 5880 | 5880 | 5880 | 5880 | 0 |
| 244 | 20250305 | 150200 | 1530053845 | 5880 | 5880 | 5880 | 5880 | 0 |
| 245 | 20250305 | 150100 | 1530053845 | 5880 | 5880 | 5880 | 5880 | 1507 |
| 246 | 20250305 | 150000 | 1521192685 | 5880 | 5870 | 5880 | 5860 | 361 |
| 247 | 20250305 | 145900 | 1519077125 | 5880 | 5880 | 5880 | 5880 | 105 |
| 248 | 20250305 | 145800 | 1518459725 | 5880 | 5870 | 5880 | 5850 | 4566 |
| 249 | 20250305 | 145700 | 1491726735 | 5870 | 5875 | 5880 | 5870 | 161 |
| 250 | 20250305 | 145600 | 1490780685 | 5875 | 5880 | 5880 | 5875 | 6 |
| 251 | 20250305 | 145500 | 1490745410 | 5880 | 5870 | 5880 | 5870 | 129 |
| 252 | 20250305 | 145400 | 1489987080 | 5880 | 5890 | 5890 | 5880 | 69 |
| 253 | 20250305 | 145300 | 1489581320 | 5860 | 5860 | 5860 | 5860 | 22 |
| 254 | 20250305 | 145200 | 1489452400 | 5860 | 5870 | 5870 | 5860 | 440 |
| 255 | 20250305 | 145100 | 1486870000 | 5880 | 5890 | 5890 | 5880 | 76 |
| 256 | 20250305 | 145000 | 1486422400 | 5880 | 5870 | 5880 | 5870 | 3888 |
| 257 | 20250305 | 144900 | 1463581530 | 5860 | 5860 | 5860 | 5860 | 100 |
| 258 | 20250305 | 144800 | 1462995530 | 5870 | 5870 | 5870 | 5870 | 158 |
| 259 | 20250305 | 144700 | 1462068070 | 5870 | 5870 | 5870 | 5870 | 107 |
| 260 | 20250305 | 144600 | 1461439980 | 5870 | 5880 | 5880 | 5870 | 446 |
| 261 | 20250305 | 144500 | 1458821890 | 5880 | 5880 | 5880 | 5880 | 74 |
| 262 | 20250305 | 144400 | 1458386770 | 5880 | 5870 | 5880 | 5870 | 242 |
| 263 | 20250305 | 144300 | 1456964670 | 5880 | 5900 | 5900 | 5880 | 6183 |
| 264 | 20250305 | 144200 | 1420588680 | 5900 | 5900 | 5900 | 5900 | 1020 |
| 265 | 20250305 | 144100 | 1414570680 | 5900 | 5870 | 5900 | 5870 | 4998 |
| 266 | 20250305 | 144000 | 1385133170 | 5880 | 5870 | 5880 | 5870 | 5000 |
| 267 | 20250305 | 143900 | 1355735650 | 5870 | 5870 | 5870 | 5870 | 51 |
| 268 | 20250305 | 143800 | 1355436280 | 5870 | 5870 | 5870 | 5870 | 1 |
| 269 | 20250305 | 143700 | 1355430410 | 5870 | 5870 | 5880 | 5870 | 602 |
| 270 | 20250305 | 143600 | 1351896650 | 5870 | 5870 | 5870 | 5870 | 0 |
| 271 | 20250305 | 143500 | 1351896650 | 5870 | 5860 | 5870 | 5860 | 34 |
| 272 | 20250305 | 143400 | 1351697300 | 5880 | 5880 | 5880 | 5880 | 0 |
| 273 | 20250305 | 143300 | 1351697300 | 5880 | 5880 | 5880 | 5880 | 0 |
| 274 | 20250305 | 143200 | 1351697300 | 5880 | 5880 | 5880 | 5880 | 3 |
| 275 | 20250305 | 143100 | 1351679660 | 5880 | 5880 | 5880 | 5880 | 139 |
| 276 | 20250305 | 143000 | 1350862340 | 5870 | 5870 | 5880 | 5870 | 599 |
| 277 | 20250305 | 142900 | 1347345740 | 5870 | 5865 | 5870 | 5865 | 378 |
| 278 | 20250305 | 142800 | 1345126885 | 5870 | 5865 | 5870 | 5865 | 162 |
| 279 | 20250305 | 142700 | 1344176000 | 5870 | 5870 | 5870 | 5870 | 10 |
| 280 | 20250305 | 142600 | 1344117300 | 5870 | 5860 | 5870 | 5860 | 323 |
| 281 | 20250305 | 142500 | 1342221530 | 5860 | 5860 | 5870 | 5860 | 114 |
| 282 | 20250305 | 142400 | 1341553470 | 5860 | 5860 | 5870 | 5860 | 223 |
| 283 | 20250305 | 142300 | 1340246680 | 5870 | 5860 | 5870 | 5860 | 128 |
| 284 | 20250305 | 142200 | 1339496080 | 5860 | 5860 | 5860 | 5860 | 1052 |
| 285 | 20250305 | 142100 | 1333331360 | 5870 | 5850 | 5870 | 5850 | 13 |
| 286 | 20250305 | 142000 | 1333255290 | 5870 | 5870 | 5870 | 5870 | 0 |
| 287 | 20250305 | 141900 | 1333255290 | 5870 | 5870 | 5870 | 5870 | 1 |
| 288 | 20250305 | 141800 | 1333249420 | 5850 | 5860 | 5870 | 5850 | 26 |
| 289 | 20250305 | 141700 | 1333097110 | 5860 | 5860 | 5860 | 5850 | 1975 |
| 290 | 20250305 | 141600 | 1321529120 | 5860 | 5860 | 5870 | 5860 | 943 |
| 291 | 20250305 | 141500 | 1316003130 | 5870 | 5880 | 5880 | 5860 | 1503 |
| 292 | 20250305 | 141400 | 1307178420 | 5880 | 5880 | 5880 | 5880 | 21 |
| 293 | 20250305 | 141300 | 1307054940 | 5880 | 5860 | 5880 | 5860 | 590 |
| 294 | 20250305 | 141200 | 1303597400 | 5870 | 5860 | 5870 | 5860 | 101 |
| 295 | 20250305 | 141100 | 1303004540 | 5870 | 5870 | 5870 | 5870 | 6 |
| 296 | 20250305 | 141000 | 1302969320 | 5880 | 5880 | 5880 | 5880 | 0 |
| 297 | 20250305 | 140900 | 1302969320 | 5880 | 5880 | 5880 | 5880 | 0 |
| 298 | 20250305 | 140800 | 1302969320 | 5880 | 5880 | 5880 | 5880 | 55 |
| 299 | 20250305 | 140700 | 1302645920 | 5880 | 5880 | 5880 | 5880 | 0 |
| 300 | 20250305 | 140600 | 1302645920 | 5880 | 5880 | 5880 | 5880 | 0 |
| 301 | 20250305 | 140500 | 1302645920 | 5880 | 5850 | 5880 | 5850 | 1164 |
| 302 | 20250305 | 140400 | 1295828780 | 5860 | 5860 | 5860 | 5860 | 259 |
| 303 | 20250305 | 140300 | 1294311040 | 5860 | 5870 | 5880 | 5860 | 1552 |
| 304 | 20250305 | 140200 | 1285214300 | 5880 | 5860 | 5880 | 5850 | 5607 |
| 305 | 20250305 | 140100 | 1252398090 | 5880 | 5880 | 5880 | 5880 | 450 |
| 306 | 20250305 | 140000 | 1249752090 | 5880 | 5880 | 5880 | 5880 | 51 |
| 307 | 20250305 | 135900 | 1249452210 | 5880 | 5870 | 5880 | 5860 | 709 |
| 308 | 20250305 | 135800 | 1245297100 | 5880 | 5880 | 5880 | 5880 | 100 |
| 309 | 20250305 | 135700 | 1244709100 | 5880 | 5860 | 5880 | 5860 | 217 |
| 310 | 20250305 | 135600 | 1243437020 | 5860 | 5870 | 5870 | 5860 | 155 |
| 311 | 20250305 | 135500 | 1242527360 | 5870 | 5870 | 5870 | 5870 | 680 |
| 312 | 20250305 | 135400 | 1238535760 | 5870 | 5880 | 5880 | 5870 | 571 |
| 313 | 20250305 | 135300 | 1235183980 | 5870 | 5870 | 5870 | 5870 | 500 |
| 314 | 20250305 | 135200 | 1232248980 | 5890 | 5890 | 5890 | 5890 | 1 |
| 315 | 20250305 | 135100 | 1232243090 | 5870 | 5890 | 5890 | 5870 | 23 |
| 316 | 20250305 | 135000 | 1232108020 | 5890 | 5860 | 5890 | 5860 | 2 |
| 317 | 20250305 | 134900 | 1232096270 | 5860 | 5860 | 5860 | 5860 | 0 |
| 318 | 20250305 | 134800 | 1232096270 | 5860 | 5870 | 5870 | 5860 | 1061 |
| 319 | 20250305 | 134700 | 1225878440 | 5870 | 5870 | 5870 | 5870 | 61 |
| 320 | 20250305 | 134600 | 1225520370 | 5890 | 5880 | 5890 | 5880 | 2 |
| 321 | 20250305 | 134500 | 1225508600 | 5890 | 5890 | 5890 | 5890 | 60 |
| 322 | 20250305 | 134400 | 1225155200 | 5890 | 5890 | 5890 | 5890 | 1041 |
| 323 | 20250305 | 134300 | 1219023710 | 5890 | 5890 | 5890 | 5890 | 0 |
| 324 | 20250305 | 134200 | 1219023710 | 5890 | 5860 | 5890 | 5860 | 3 |
| 325 | 20250305 | 134100 | 1219006100 | 5890 | 5890 | 5890 | 5890 | 9 |
| 326 | 20250305 | 134000 | 1218953090 | 5890 | 5870 | 5890 | 5870 | 21 |
| 327 | 20250305 | 133900 | 1218829500 | 5870 | 5880 | 5880 | 5870 | 242 |
| 328 | 20250305 | 133800 | 1217408930 | 5880 | 5870 | 5880 | 5860 | 2012 |
| 329 | 20250305 | 133700 | 1205613320 | 5880 | 5880 | 5880 | 5870 | 60 |
| 330 | 20250305 | 133600 | 1205260580 | 5890 | 5890 | 5890 | 5890 | 180 |
| 331 | 20250305 | 133500 | 1204200380 | 5890 | 5880 | 5890 | 5880 | 608 |
| 332 | 20250305 | 133400 | 1200620320 | 5890 | 5890 | 5890 | 5890 | 0 |
| 333 | 20250305 | 133300 | 1200620320 | 5890 | 5890 | 5890 | 5870 | 3 |
| 334 | 20250305 | 133200 | 1200602670 | 5890 | 5870 | 5890 | 5870 | 501 |
| 335 | 20250305 | 133100 | 1197661780 | 5890 | 5890 | 5890 | 5870 | 1002 |
| 336 | 20250305 | 133000 | 1191780000 | 5890 | 5870 | 5890 | 5870 | 710 |
| 337 | 20250305 | 132900 | 1187612100 | 5890 | 5890 | 5890 | 5890 | 0 |
| 338 | 20250305 | 132800 | 1187612100 | 5890 | 5890 | 5890 | 5890 | 0 |
| 339 | 20250305 | 132700 | 1187612100 | 5890 | 5870 | 5890 | 5860 | 1233 |
| 340 | 20250305 | 132600 | 1180377540 | 5890 | 5870 | 5890 | 5870 | 12 |
| 341 | 20250305 | 132500 | 1180307060 | 5890 | 5890 | 5890 | 5880 | 266 |
| 342 | 20250305 | 132400 | 1178742470 | 5900 | 5900 | 5900 | 5900 | 119 |
| 343 | 20250305 | 132300 | 1178040370 | 5900 | 5890 | 5900 | 5890 | 1222 |
| 344 | 20250305 | 132200 | 1170832790 | 5890 | 5870 | 5890 | 5870 | 94 |
| 345 | 20250305 | 132100 | 1170280910 | 5890 | 5890 | 5890 | 5870 | 780 |
| 346 | 20250305 | 132000 | 1165690810 | 5890 | 5900 | 5900 | 5890 | 104 |
| 347 | 20250305 | 131900 | 1165077240 | 5870 | 5870 | 5900 | 5870 | 18 |
| 348 | 20250305 | 131800 | 1164971490 | 5870 | 5870 | 5900 | 5870 | 362 |
| 349 | 20250305 | 131700 | 1162846520 | 5900 | 5870 | 5900 | 5870 | 390 |
| 350 | 20250305 | 131600 | 1160556470 | 5900 | 5900 | 5900 | 5900 | 1 |
| 351 | 20250305 | 131500 | 1160550570 | 5900 | 5890 | 5900 | 5880 | 2046 |
| 352 | 20250305 | 131400 | 1148491870 | 5890 | 5900 | 5910 | 5880 | 1978 |
| 353 | 20250305 | 131300 | 1136840560 | 5910 | 5870 | 5910 | 5860 | 12789 |
| 354 | 20250305 | 131200 | 1061509270 | 5870 | 5860 | 5870 | 5860 | 11 |
| 355 | 20250305 | 131100 | 1061444790 | 5870 | 5870 | 5870 | 5870 | 526 |
| 356 | 20250305 | 131000 | 1058357170 | 5870 | 5860 | 5870 | 5860 | 630 |
| 357 | 20250305 | 130900 | 1054664360 | 5860 | 5850 | 5860 | 5850 | 32 |
| 358 | 20250305 | 130800 | 1054477150 | 5850 | 5850 | 5850 | 5850 | 200 |
| 359 | 20250305 | 130700 | 1053307150 | 5860 | 5860 | 5860 | 5860 | 0 |
| 360 | 20250305 | 130600 | 1053307150 | 5860 | 5840 | 5860 | 5840 | 2065 |
| 361 | 20250305 | 130500 | 1041246730 | 5850 | 5840 | 5850 | 5840 | 202 |
| 362 | 20250305 | 130400 | 1040065040 | 5840 | 5840 | 5840 | 5840 | 4 |
| 363 | 20250305 | 130300 | 1040041680 | 5840 | 5840 | 5840 | 5840 | 80 |
| 364 | 20250305 | 130200 | 1039574480 | 5860 | 5840 | 5860 | 5840 | 506 |
| 365 | 20250305 | 130100 | 1036619370 | 5850 | 5860 | 5860 | 5850 | 709 |
| 366 | 20250305 | 130000 | 1032471700 | 5860 | 5870 | 5880 | 5860 | 2056 |
| 367 | 20250305 | 125900 | 1020420510 | 5870 | 5880 | 5880 | 5870 | 671 |
| 368 | 20250305 | 125800 | 1016480030 | 5880 | 5880 | 5880 | 5860 | 268 |
| 369 | 20250305 | 125700 | 1014906350 | 5880 | 5870 | 5880 | 5870 | 167 |
| 370 | 20250305 | 125600 | 1013926050 | 5880 | 5870 | 5880 | 5870 | 690 |
| 371 | 20250305 | 125500 | 1009875730 | 5880 | 5880 | 5880 | 5880 | 4 |
| 372 | 20250305 | 125400 | 1009852210 | 5870 | 5880 | 5880 | 5860 | 1255 |
| 373 | 20250305 | 125300 | 1002496240 | 5880 | 5860 | 5880 | 5860 | 2946 |
| 374 | 20250305 | 125200 | 985209900 | 5880 | 5870 | 5880 | 5870 | 642 |
| 375 | 20250305 | 125100 | 981441220 | 5870 | 5870 | 5870 | 5870 | 8 |
| 376 | 20250305 | 125000 | 981394260 | 5870 | 5870 | 5870 | 5870 | 10 |
| 377 | 20250305 | 124900 | 981335560 | 5870 | 5870 | 5870 | 5870 | 10 |
| 378 | 20250305 | 124800 | 981276860 | 5870 | 5870 | 5870 | 5870 | 0 |
| 379 | 20250305 | 124700 | 981276860 | 5870 | 5870 | 5870 | 5870 | 0 |
| 380 | 20250305 | 124600 | 981276860 | 5870 | 5860 | 5870 | 5860 | 42 |
| 381 | 20250305 | 124500 | 981030660 | 5860 | 5860 | 5860 | 5860 | 100 |
| 382 | 20250305 | 124400 | 980444660 | 5860 | 5850 | 5860 | 5850 | 174 |
| 383 | 20250305 | 124300 | 979426750 | 5860 | 5850 | 5860 | 5850 | 2 |
| 384 | 20250305 | 124200 | 979415040 | 5860 | 5860 | 5860 | 5860 | 0 |
| 385 | 20250305 | 124100 | 979415040 | 5860 | 5840 | 5860 | 5840 | 3778 |
| 386 | 20250305 | 124000 | 957350170 | 5850 | 5840 | 5850 | 5840 | 2005 |
| 387 | 20250305 | 123900 | 945640920 | 5850 | 5850 | 5850 | 5850 | 1550 |
| 388 | 20250305 | 123800 | 936573420 | 5860 | 5860 | 5860 | 5860 | 189 |
| 389 | 20250305 | 123700 | 935465880 | 5860 | 5850 | 5860 | 5840 | 1103 |
| 390 | 20250305 | 123600 | 929015250 | 5860 | 5850 | 5860 | 5850 | 182 |
| 391 | 20250305 | 123500 | 927950020 | 5850 | 5850 | 5850 | 5840 | 185 |
| 392 | 20250305 | 123400 | 926867890 | 5840 | 5840 | 5850 | 5840 | 31 |
| 393 | 20250305 | 123300 | 926686840 | 5860 | 5850 | 5860 | 5850 | 173 |
| 394 | 20250305 | 123200 | 925674770 | 5850 | 5850 | 5850 | 5850 | 0 |
| 395 | 20250305 | 123100 | 925674770 | 5850 | 5850 | 5850 | 5850 | 0 |
| 396 | 20250305 | 123000 | 925674770 | 5850 | 5850 | 5850 | 5850 | 0 |
| 397 | 20250305 | 122900 | 925674770 | 5850 | 5850 | 5850 | 5850 | 62 |
| 398 | 20250305 | 122800 | 925312070 | 5850 | 5850 | 5850 | 5850 | 60 |
| 399 | 20250305 | 122700 | 924961070 | 5850 | 5850 | 5850 | 5850 | 1352 |
| 400 | 20250305 | 122600 | 917051870 | 5860 | 5860 | 5860 | 5850 | 168 |
| 401 | 20250305 | 122500 | 916068960 | 5860 | 5860 | 5860 | 5860 | 700 |
| 402 | 20250305 | 122400 | 911966960 | 5860 | 5860 | 5860 | 5840 | 24 |
| 403 | 20250305 | 122300 | 911826670 | 5850 | 5850 | 5850 | 5850 | 579 |
| 404 | 20250305 | 122200 | 908439520 | 5850 | 5850 | 5850 | 5850 | 0 |
| 405 | 20250305 | 122100 | 908439520 | 5850 | 5850 | 5850 | 5850 | 0 |
| 406 | 20250305 | 122000 | 908439520 | 5850 | 5850 | 5850 | 5850 | 100 |
| 407 | 20250305 | 121900 | 907854520 | 5850 | 5840 | 5850 | 5840 | 2214 |
| 408 | 20250305 | 121800 | 894910210 | 5830 | 5840 | 5840 | 5830 | 281 |
| 409 | 20250305 | 121700 | 893270270 | 5840 | 5840 | 5840 | 5840 | 0 |
| 410 | 20250305 | 121600 | 893270270 | 5840 | 5840 | 5840 | 5840 | 75 |
| 411 | 20250305 | 121500 | 892832270 | 5840 | 5840 | 5840 | 5840 | 5 |
| 412 | 20250305 | 121400 | 892803070 | 5820 | 5840 | 5840 | 5820 | 435 |
| 413 | 20250305 | 121300 | 890267370 | 5840 | 5830 | 5840 | 5820 | 349 |
| 414 | 20250305 | 121200 | 888231470 | 5810 | 5810 | 5810 | 5810 | 44 |
| 415 | 20250305 | 121100 | 887975830 | 5830 | 5820 | 5830 | 5810 | 439 |
| 416 | 20250305 | 121000 | 885421220 | 5810 | 5810 | 5810 | 5810 | 510 |
| 417 | 20250305 | 120900 | 882458120 | 5820 | 5820 | 5820 | 5820 | 198 |
| 418 | 20250305 | 120800 | 881305760 | 5820 | 5810 | 5820 | 5810 | 910 |
| 419 | 20250305 | 120700 | 876010720 | 5810 | 5820 | 5820 | 5810 | 28 |
| 420 | 20250305 | 120600 | 875847940 | 5820 | 5820 | 5820 | 5820 | 20 |
| 421 | 20250305 | 120500 | 875731540 | 5820 | 5820 | 5820 | 5820 | 726 |
| 422 | 20250305 | 120400 | 871506220 | 5830 | 5820 | 5830 | 5820 | 652 |
| 423 | 20250305 | 120300 | 867708020 | 5820 | 5820 | 5820 | 5820 | 426 |
| 424 | 20250305 | 120200 | 865228700 | 5830 | 5830 | 5830 | 5830 | 2 |
| 425 | 20250305 | 120100 | 865217040 | 5830 | 5830 | 5830 | 5820 | 419 |
| 426 | 20250305 | 120000 | 862778270 | 5830 | 5830 | 5830 | 5830 | 0 |
| 427 | 20250305 | 115900 | 862778270 | 5830 | 5830 | 5830 | 5830 | 744 |
| 428 | 20250305 | 115800 | 858440750 | 5840 | 5840 | 5840 | 5840 | 0 |
| 429 | 20250305 | 115700 | 858440750 | 5840 | 5850 | 5850 | 5840 | 52 |
| 430 | 20250305 | 115600 | 858136560 | 5850 | 5850 | 5850 | 5840 | 11 |
| 431 | 20250305 | 115500 | 858072300 | 5840 | 5840 | 5840 | 5840 | 1066 |
| 432 | 20250305 | 115400 | 851846860 | 5820 | 5820 | 5820 | 5820 | 8 |
| 433 | 20250305 | 115300 | 851800300 | 5840 | 5840 | 5840 | 5840 | 344 |
| 434 | 20250305 | 115200 | 849791340 | 5840 | 5830 | 5840 | 5820 | 1031 |
| 435 | 20250305 | 115100 | 843781150 | 5830 | 5830 | 5830 | 5820 | 6 |
| 436 | 20250305 | 115000 | 843746190 | 5820 | 5820 | 5820 | 5820 | 956 |
| 437 | 20250305 | 114900 | 838182270 | 5820 | 5830 | 5830 | 5820 | 151 |
| 438 | 20250305 | 114800 | 837303440 | 5820 | 5820 | 5820 | 5820 | 27 |
| 439 | 20250305 | 114700 | 837146300 | 5820 | 5820 | 5830 | 5820 | 1544 |
| 440 | 20250305 | 114600 | 828150460 | 5820 | 5830 | 5830 | 5820 | 3004 |
| 441 | 20250305 | 114500 | 810667140 | 5840 | 5840 | 5840 | 5840 | 1 |
| 442 | 20250305 | 114400 | 810661300 | 5850 | 5850 | 5850 | 5850 | 0 |
| 443 | 20250305 | 114300 | 810661300 | 5850 | 5850 | 5850 | 5850 | 0 |
| 444 | 20250305 | 114200 | 810661300 | 5850 | 5840 | 5850 | 5840 | 120 |
| 445 | 20250305 | 114100 | 809959400 | 5850 | 5850 | 5850 | 5850 | 0 |
| 446 | 20250305 | 114000 | 809959400 | 5850 | 5840 | 5850 | 5840 | 857 |
| 447 | 20250305 | 113900 | 804952330 | 5830 | 5820 | 5830 | 5820 | 123 |
| 448 | 20250305 | 113800 | 804235620 | 5820 | 5810 | 5820 | 5810 | 554 |
| 449 | 20250305 | 113700 | 801015310 | 5820 | 5810 | 5820 | 5810 | 10 |
| 450 | 20250305 | 113600 | 800957120 | 5830 | 5830 | 5830 | 5830 | 5 |
| 451 | 20250305 | 113500 | 800927970 | 5830 | 5830 | 5830 | 5810 | 72 |
| 452 | 20250305 | 113400 | 800509080 | 5830 | 5810 | 5830 | 5810 | 801 |
| 453 | 20250305 | 113300 | 795855230 | 5820 | 5830 | 5830 | 5820 | 1540 |
| 454 | 20250305 | 113200 | 786886790 | 5830 | 5830 | 5830 | 5830 | 64 |
| 455 | 20250305 | 113100 | 786513670 | 5840 | 5840 | 5840 | 5840 | 0 |
| 456 | 20250305 | 113000 | 786513670 | 5840 | 5830 | 5840 | 5810 | 3353 |
| 457 | 20250305 | 112900 | 766992730 | 5830 | 5850 | 5850 | 5830 | 1231 |
| 458 | 20250305 | 112800 | 759812560 | 5850 | 5850 | 5850 | 5850 | 100 |
| 459 | 20250305 | 112700 | 759227560 | 5850 | 5840 | 5850 | 5840 | 103 |
| 460 | 20250305 | 112600 | 758625020 | 5860 | 5860 | 5860 | 5860 | 0 |
| 461 | 20250305 | 112500 | 758625020 | 5860 | 5840 | 5860 | 5830 | 1691 |
| 462 | 20250305 | 112400 | 748734800 | 5840 | 5840 | 5840 | 5840 | 341 |
| 463 | 20250305 | 112300 | 746743360 | 5850 | 5850 | 5850 | 5850 | 0 |
| 464 | 20250305 | 112200 | 746743360 | 5850 | 5850 | 5850 | 5850 | 1 |
| 465 | 20250305 | 112100 | 746737510 | 5840 | 5830 | 5840 | 5830 | 349 |
| 466 | 20250305 | 112000 | 744701840 | 5830 | 5830 | 5830 | 5830 | 1 |
| 467 | 20250305 | 111900 | 744696010 | 5850 | 5830 | 5850 | 5820 | 642 |
| 468 | 20250305 | 111800 | 740958550 | 5840 | 5840 | 5840 | 5840 | 1 |
| 469 | 20250305 | 111700 | 740952710 | 5830 | 5830 | 5830 | 5820 | 416 |
| 470 | 20250305 | 111600 | 738530590 | 5820 | 5830 | 5830 | 5820 | 210 |
| 471 | 20250305 | 111500 | 737307200 | 5830 | 5830 | 5830 | 5820 | 7 |
| 472 | 20250305 | 111400 | 737266440 | 5850 | 5850 | 5850 | 5850 | 2 |
| 473 | 20250305 | 111300 | 737254740 | 5830 | 5850 | 5850 | 5830 | 1276 |
| 474 | 20250305 | 111200 | 729815640 | 5840 | 5840 | 5840 | 5840 | 59 |
| 475 | 20250305 | 111100 | 729471080 | 5840 | 5840 | 5840 | 5840 | 166 |
| 476 | 20250305 | 111000 | 728501640 | 5850 | 5850 | 5850 | 5850 | 400 |
| 477 | 20250305 | 110900 | 726161640 | 5850 | 5840 | 5850 | 5840 | 11 |
| 478 | 20250305 | 110800 | 726097390 | 5830 | 5830 | 5830 | 5830 | 158 |
| 479 | 20250305 | 110700 | 725176250 | 5830 | 5840 | 5850 | 5830 | 379 |
| 480 | 20250305 | 110600 | 722966560 | 5820 | 5820 | 5820 | 5820 | 816 |
| 481 | 20250305 | 110500 | 718217440 | 5830 | 5830 | 5830 | 5830 | 1444 |
| 482 | 20250305 | 110400 | 709798920 | 5850 | 5840 | 5850 | 5830 | 19 |
| 483 | 20250305 | 110300 | 709687940 | 5840 | 5840 | 5840 | 5840 | 307 |
| 484 | 20250305 | 110200 | 707895060 | 5850 | 5840 | 5850 | 5840 | 21 |
| 485 | 20250305 | 110100 | 707772310 | 5840 | 5840 | 5850 | 5840 | 316 |
| 486 | 20250305 | 110000 | 705924820 | 5850 | 5850 | 5850 | 5850 | 4 |
| 487 | 20250305 | 105900 | 705901420 | 5850 | 5840 | 5850 | 5840 | 10 |
| 488 | 20250305 | 105800 | 705842940 | 5840 | 5850 | 5850 | 5840 | 132 |
| 489 | 20250305 | 105700 | 705071740 | 5850 | 5840 | 5850 | 5840 | 85 |
| 490 | 20250305 | 105600 | 704575170 | 5820 | 5850 | 5850 | 5820 | 10641 |
| 491 | 20250305 | 105500 | 642530650 | 5830 | 5840 | 5840 | 5830 | 5400 |
| 492 | 20250305 | 105400 | 611048150 | 5830 | 5830 | 5840 | 5830 | 151 |
| 493 | 20250305 | 105300 | 610167470 | 5830 | 5840 | 5840 | 5830 | 49 |
| 494 | 20250305 | 105200 | 609881680 | 5830 | 5830 | 5830 | 5830 | 967 |
| 495 | 20250305 | 105100 | 604244070 | 5850 | 5850 | 5850 | 5850 | 0 |
| 496 | 20250305 | 105000 | 604244070 | 5850 | 5840 | 5850 | 5840 | 602 |
| 497 | 20250305 | 104900 | 600728380 | 5840 | 5840 | 5840 | 5840 | 1000 |
| 498 | 20250305 | 104800 | 594888380 | 5840 | 5840 | 5850 | 5840 | 818 |
| 499 | 20250305 | 104700 | 590110260 | 5850 | 5850 | 5850 | 5850 | 0 |
| 500 | 20250305 | 104600 | 590110260 | 5850 | 5850 | 5850 | 5840 | 185 |
| 501 | 20250305 | 104500 | 589029180 | 5850 | 5850 | 5850 | 5840 | 38 |
| 502 | 20250305 | 104400 | 588807060 | 5850 | 5850 | 5850 | 5850 | 210 |
| 503 | 20250305 | 104300 | 587578560 | 5850 | 5860 | 5860 | 5840 | 3547 |
| 504 | 20250305 | 104200 | 566833160 | 5860 | 5850 | 5860 | 5850 | 1773 |
| 505 | 20250305 | 104100 | 556460210 | 5850 | 5850 | 5850 | 5850 | 380 |
| 506 | 20250305 | 104000 | 554237210 | 5870 | 5870 | 5870 | 5870 | 125 |
| 507 | 20250305 | 103900 | 553503460 | 5870 | 5870 | 5870 | 5870 | 1 |
| 508 | 20250305 | 103800 | 553497590 | 5870 | 5860 | 5870 | 5860 | 11 |
| 509 | 20250305 | 103700 | 553433120 | 5870 | 5860 | 5870 | 5860 | 2 |
| 510 | 20250305 | 103600 | 553421390 | 5870 | 5870 | 5870 | 5870 | 300 |
| 511 | 20250305 | 103500 | 551660390 | 5870 | 5860 | 5870 | 5860 | 196 |
| 512 | 20250305 | 103400 | 550511820 | 5860 | 5860 | 5860 | 5860 | 402 |
| 513 | 20250305 | 103300 | 548156100 | 5860 | 5850 | 5860 | 5850 | 214 |
| 514 | 20250305 | 103200 | 546904060 | 5860 | 5860 | 5860 | 5860 | 75 |
| 515 | 20250305 | 103100 | 546464560 | 5860 | 5860 | 5860 | 5860 | 1287 |
| 516 | 20250305 | 103000 | 538922740 | 5870 | 5870 | 5870 | 5870 | 11 |
| 517 | 20250305 | 102900 | 538858170 | 5870 | 5870 | 5870 | 5870 | 51 |
| 518 | 20250305 | 102800 | 538558800 | 5870 | 5860 | 5870 | 5860 | 1058 |
| 519 | 20250305 | 102700 | 532358910 | 5860 | 5860 | 5870 | 5860 | 216 |
| 520 | 20250305 | 102600 | 531093130 | 5860 | 5870 | 5870 | 5860 | 127 |
| 521 | 20250305 | 102500 | 530347700 | 5870 | 5860 | 5870 | 5850 | 1133 |
| 522 | 20250305 | 102400 | 523707330 | 5850 | 5850 | 5850 | 5850 | 10 |
| 523 | 20250305 | 102300 | 523648830 | 5860 | 5870 | 5870 | 5860 | 66 |
| 524 | 20250305 | 102200 | 523261530 | 5870 | 5870 | 5870 | 5870 | 0 |
| 525 | 20250305 | 102100 | 523261530 | 5870 | 5870 | 5870 | 5870 | 0 |
| 526 | 20250305 | 102000 | 523261530 | 5870 | 5860 | 5870 | 5860 | 541 |
| 527 | 20250305 | 101900 | 520090420 | 5870 | 5860 | 5870 | 5860 | 199 |
| 528 | 20250305 | 101800 | 518924270 | 5860 | 5850 | 5860 | 5850 | 7 |
| 529 | 20250305 | 101700 | 518883300 | 5870 | 5860 | 5870 | 5860 | 2 |
| 530 | 20250305 | 101600 | 518871570 | 5870 | 5850 | 5870 | 5850 | 521 |
| 531 | 20250305 | 101500 | 515823700 | 5850 | 5850 | 5850 | 5850 | 189 |
| 532 | 20250305 | 101400 | 514718050 | 5850 | 5860 | 5860 | 5850 | 2209 |
| 533 | 20250305 | 101300 | 501794910 | 5860 | 5860 | 5860 | 5860 | 251 |
| 534 | 20250305 | 101200 | 500324050 | 5870 | 5860 | 5870 | 5860 | 74 |
| 535 | 20250305 | 101100 | 499889870 | 5860 | 5860 | 5860 | 5860 | 396 |
| 536 | 20250305 | 101000 | 497569310 | 5850 | 5860 | 5860 | 5850 | 2106 |
| 537 | 20250305 | 100900 | 485246510 | 5870 | 5860 | 5870 | 5860 | 14 |
| 538 | 20250305 | 100800 | 485164460 | 5860 | 5860 | 5860 | 5860 | 651 |
| 539 | 20250305 | 100700 | 481349600 | 5850 | 5850 | 5850 | 5850 | 70 |
| 540 | 20250305 | 100600 | 480940100 | 5870 | 5850 | 5870 | 5850 | 249 |
| 541 | 20250305 | 100500 | 479483430 | 5860 | 5860 | 5860 | 5860 | 129 |
| 542 | 20250305 | 100400 | 478727490 | 5870 | 5870 | 5870 | 5870 | 2 |
| 543 | 20250305 | 100300 | 478715750 | 5850 | 5860 | 5870 | 5850 | 1369 |
| 544 | 20250305 | 100200 | 470693550 | 5880 | 5860 | 5880 | 5860 | 461 |
| 545 | 20250305 | 100100 | 467991080 | 5860 | 5870 | 5880 | 5860 | 676 |
| 546 | 20250305 | 100000 | 464024950 | 5890 | 5880 | 5890 | 5880 | 381 |
| 547 | 20250305 | 095900 | 461784650 | 5880 | 5880 | 5880 | 5880 | 0 |
| 548 | 20250305 | 095800 | 461784650 | 5880 | 5880 | 5890 | 5870 | 2430 |
| 549 | 20250305 | 095700 | 447518020 | 5880 | 5880 | 5880 | 5880 | 280 |
| 550 | 20250305 | 095600 | 445871620 | 5880 | 5890 | 5890 | 5880 | 22 |
| 551 | 20250305 | 095500 | 445742240 | 5890 | 5870 | 5890 | 5870 | 167 |
| 552 | 20250305 | 095400 | 444761930 | 5890 | 5880 | 5890 | 5880 | 501 |
| 553 | 20250305 | 095300 | 441816040 | 5880 | 5890 | 5890 | 5880 | 312 |
| 554 | 20250305 | 095200 | 439981460 | 5890 | 5870 | 5890 | 5870 | 1488 |
| 555 | 20250305 | 095100 | 431233540 | 5880 | 5880 | 5880 | 5880 | 279 |
| 556 | 20250305 | 095000 | 429593020 | 5890 | 5880 | 5890 | 5880 | 1929 |
| 557 | 20250305 | 094900 | 418240490 | 5890 | 5890 | 5890 | 5880 | 370 |
| 558 | 20250305 | 094800 | 416062210 | 5890 | 5890 | 5890 | 5890 | 525 |
| 559 | 20250305 | 094700 | 412969960 | 5890 | 5885 | 5890 | 5880 | 217 |
| 560 | 20250305 | 094600 | 411693085 | 5900 | 5890 | 5900 | 5890 | 2833 |
| 561 | 20250305 | 094500 | 395002905 | 5880 | 5850 | 5890 | 5850 | 1611 |
| 562 | 20250305 | 094400 | 385538615 | 5850 | 5860 | 5860 | 5850 | 2 |
| 563 | 20250305 | 094300 | 385526905 | 5870 | 5830 | 5870 | 5830 | 26 |
| 564 | 20250305 | 094200 | 385375045 | 5830 | 5860 | 5860 | 5830 | 903 |
| 565 | 20250305 | 094100 | 380101885 | 5860 | 5840 | 5860 | 5840 | 571 |
| 566 | 20250305 | 094000 | 376761445 | 5840 | 5850 | 5850 | 5840 | 453 |
| 567 | 20250305 | 093900 | 374113465 | 5860 | 5850 | 5860 | 5850 | 10 |
| 568 | 20250305 | 093800 | 374054955 | 5860 | 5860 | 5860 | 5860 | 112 |
| 569 | 20250305 | 093700 | 373398635 | 5860 | 5860 | 5860 | 5830 | 651 |
| 570 | 20250305 | 093600 | 369598185 | 5830 | 5840 | 5840 | 5830 | 752 |
| 571 | 20250305 | 093500 | 365206585 | 5840 | 5860 | 5860 | 5840 | 51 |
| 572 | 20250305 | 093400 | 364907745 | 5860 | 5840 | 5860 | 5840 | 8 |
| 573 | 20250305 | 093300 | 364860945 | 5860 | 5860 | 5860 | 5850 | 711 |
| 574 | 20250305 | 093200 | 360700295 | 5880 | 5860 | 5880 | 5850 | 816 |
| 575 | 20250305 | 093100 | 355920355 | 5860 | 5870 | 5870 | 5860 | 106 |
| 576 | 20250305 | 093000 | 355299185 | 5870 | 5870 | 5870 | 5860 | 46 |
| 577 | 20250305 | 092900 | 355029225 | 5870 | 5870 | 5870 | 5870 | 0 |
| 578 | 20250305 | 092800 | 355029225 | 5870 | 5860 | 5870 | 5860 | 3083 |
| 579 | 20250305 | 092700 | 336932115 | 5870 | 5850 | 5870 | 5840 | 1288 |
| 580 | 20250305 | 092600 | 329400395 | 5850 | 5850 | 5850 | 5850 | 4 |
| 581 | 20250305 | 092500 | 329376995 | 5850 | 5860 | 5880 | 5840 | 1461 |
| 582 | 20250305 | 092400 | 320831985 | 5880 | 5850 | 5880 | 5850 | 376 |
| 583 | 20250305 | 092300 | 318627165 | 5890 | 5890 | 5890 | 5890 | 100 |
| 584 | 20250305 | 092200 | 318038165 | 5890 | 5900 | 5900 | 5860 | 2283 |
| 585 | 20250305 | 092100 | 304628895 | 5900 | 5880 | 5910 | 5880 | 5433 |
| 586 | 20250305 | 092000 | 272585505 | 5900 | 5870 | 5900 | 5860 | 4757 |
| 587 | 20250305 | 091900 | 244581755 | 5880 | 5860 | 5880 | 5860 | 285 |
| 588 | 20250305 | 091800 | 242906605 | 5880 | 5850 | 5880 | 5850 | 469 |
| 589 | 20250305 | 091700 | 240153385 | 5850 | 5880 | 5880 | 5850 | 990 |
| 590 | 20250305 | 091600 | 234353485 | 5880 | 5890 | 5890 | 5850 | 1427 |
| 591 | 20250305 | 091500 | 225990595 | 5880 | 5900 | 5900 | 5860 | 2584 |
| 592 | 20250305 | 091400 | 210825025 | 5900 | 5890 | 5900 | 5870 | 259 |
| 593 | 20250305 | 091300 | 209301575 | 5900 | 5880 | 5900 | 5880 | 3002 |
| 594 | 20250305 | 091200 | 191621065 | 5880 | 5870 | 5890 | 5870 | 591 |
| 595 | 20250305 | 091100 | 188142165 | 5890 | 5880 | 5890 | 5880 | 2359 |
| 596 | 20250305 | 091000 | 174271195 | 5880 | 5880 | 5880 | 5860 | 2480 |
| 597 | 20250305 | 090900 | 159713485 | 5870 | 5870 | 5880 | 5860 | 1126 |
| 598 | 20250305 | 090800 | 153105365 | 5880 | 5850 | 5880 | 5850 | 3806 |
| 599 | 20250305 | 090700 | 130772635 | 5850 | 5840 | 5850 | 5840 | 476 |
| 600 | 20250305 | 090600 | 127992785 | 5850 | 5840 | 5850 | 5820 | 926 |
| 601 | 20250305 | 090500 | 122590715 | 5860 | 5840 | 5870 | 5840 | 441 |
| 602 | 20250305 | 090400 | 120010745 | 5870 | 5840 | 5870 | 5840 | 136 |
| 603 | 20250305 | 090300 | 119214785 | 5820 | 5830 | 5850 | 5810 | 3006 |
| 604 | 20250305 | 090200 | 101654625 | 5830 | 5830 | 5830 | 5810 | 2789 |
| 605 | 20250305 | 090100 | 85428625 | 5840 | 5830 | 5850 | 5810 | 2888 |
| 606 | 20250305 | 090000 | 68596235 | 5830 | 5770 | 5910 | 5760 | 11844 |