34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250306 | 193200 | 3396609620 | 19610 | 19610 | 19610 | 19610 | 6177 |
| 3 | 20250306 | 193100 | 3396609620 | 19610 | 19610 | 19610 | 19610 | 0 |
| 4 | 20250306 | 193000 | 3396609620 | 19610 | 19610 | 19610 | 19610 | 0 |
| 5 | 20250306 | 192900 | 3396609620 | 19610 | 19610 | 19610 | 19610 | 0 |
| 6 | 20250306 | 192800 | 3396609620 | 19610 | 19610 | 19610 | 19610 | 0 |
| 7 | 20250306 | 192700 | 3396609620 | 19610 | 19610 | 19610 | 19610 | 0 |
| 8 | 20250306 | 192600 | 3396609620 | 19610 | 19610 | 19610 | 19610 | 0 |
| 9 | 20250306 | 192500 | 3396609620 | 19610 | 19610 | 19610 | 19610 | 0 |
| 10 | 20250306 | 192400 | 3396609620 | 19610 | 19610 | 19610 | 19610 | 0 |
| 11 | 20250306 | 192300 | 3396609620 | 19610 | 19610 | 19610 | 19610 | 0 |
| 12 | 20250306 | 192200 | 3396609620 | 19610 | 19610 | 19610 | 19610 | 0 |
| 13 | 20250306 | 192100 | 3396609620 | 19610 | 19610 | 19610 | 19610 | 0 |
| 14 | 20250306 | 192000 | 3396609620 | 19610 | 19610 | 19610 | 19610 | 0 |
| 15 | 20250306 | 191900 | 3396609620 | 19610 | 19610 | 19610 | 19610 | 0 |
| 16 | 20250306 | 191800 | 3396609620 | 19610 | 19610 | 19610 | 19610 | 0 |
| 17 | 20250306 | 191700 | 3396609620 | 19610 | 19610 | 19610 | 19610 | 0 |
| 18 | 20250306 | 191600 | 3396609620 | 19610 | 19610 | 19610 | 19610 | 0 |
| 19 | 20250306 | 191500 | 3396609620 | 19610 | 19610 | 19610 | 19610 | 0 |
| 20 | 20250306 | 191400 | 3396609620 | 19610 | 19610 | 19610 | 19610 | 0 |
| 21 | 20250306 | 191300 | 3396609620 | 19610 | 19610 | 19610 | 19610 | 0 |
| 22 | 20250306 | 191200 | 3396609620 | 19610 | 19610 | 19610 | 19610 | 0 |
| 23 | 20250306 | 191100 | 3396609620 | 19610 | 19610 | 19610 | 19610 | 0 |
| 24 | 20250306 | 191000 | 3396609620 | 19610 | 19610 | 19610 | 19610 | 0 |
| 25 | 20250306 | 190900 | 3396609620 | 19610 | 19610 | 19610 | 19610 | 0 |
| 26 | 20250306 | 190800 | 3396609620 | 19610 | 19610 | 19610 | 19610 | 0 |
| 27 | 20250306 | 190700 | 3396609620 | 19610 | 19610 | 19610 | 19610 | 0 |
| 28 | 20250306 | 190600 | 3396609620 | 19610 | 19610 | 19610 | 19610 | 0 |
| 29 | 20250306 | 190500 | 3396609620 | 19610 | 19610 | 19610 | 19610 | 0 |
| 30 | 20250306 | 190400 | 3396609620 | 19610 | 19610 | 19610 | 19610 | 0 |
| 31 | 20250306 | 190300 | 3396609620 | 19610 | 19610 | 19610 | 19610 | 0 |
| 32 | 20250306 | 190200 | 3396609620 | 19610 | 19610 | 19610 | 19610 | 6177 |
| 33 | 20250306 | 190100 | 3396609620 | 19610 | 19610 | 19610 | 19610 | 0 |
| 34 | 20250306 | 190000 | 3396609620 | 19610 | 19610 | 19610 | 19610 | 0 |
| 35 | 20250306 | 185900 | 3396609620 | 19610 | 19610 | 19610 | 19610 | 0 |
| 36 | 20250306 | 185800 | 3396609620 | 19610 | 19610 | 19610 | 19610 | 0 |
| 37 | 20250306 | 185700 | 3396609620 | 19610 | 19610 | 19610 | 19610 | 0 |
| 38 | 20250306 | 185600 | 3396609620 | 19610 | 19610 | 19610 | 19610 | 0 |
| 39 | 20250306 | 185500 | 3396609620 | 19610 | 19610 | 19610 | 19610 | 0 |
| 40 | 20250306 | 185400 | 3396609620 | 19610 | 19610 | 19610 | 19610 | 0 |
| 41 | 20250306 | 185300 | 3396609620 | 19610 | 19610 | 19610 | 19610 | 0 |
| 42 | 20250306 | 185200 | 3396609620 | 19610 | 19610 | 19610 | 19610 | 0 |
| 43 | 20250306 | 185100 | 3396609620 | 19610 | 19610 | 19610 | 19610 | 0 |
| 44 | 20250306 | 185000 | 3396609620 | 19610 | 19610 | 19610 | 19610 | 0 |
| 45 | 20250306 | 184900 | 3396609620 | 19610 | 19610 | 19610 | 19610 | 0 |
| 46 | 20250306 | 184800 | 3396609620 | 19610 | 19610 | 19610 | 19610 | 0 |
| 47 | 20250306 | 184700 | 3396609620 | 19610 | 19610 | 19610 | 19610 | 0 |
| 48 | 20250306 | 184600 | 3396609620 | 19610 | 19610 | 19610 | 19610 | 0 |
| 49 | 20250306 | 184500 | 3396609620 | 19610 | 19610 | 19610 | 19610 | 0 |
| 50 | 20250306 | 184400 | 3396609620 | 19610 | 19610 | 19610 | 19610 | 0 |
| 51 | 20250306 | 184300 | 3396609620 | 19610 | 19610 | 19610 | 19610 | 0 |
| 52 | 20250306 | 184200 | 3396609620 | 19610 | 19610 | 19610 | 19610 | 0 |
| 53 | 20250306 | 184100 | 3396609620 | 19610 | 19610 | 19610 | 19610 | 0 |
| 54 | 20250306 | 184000 | 3396609620 | 19610 | 19610 | 19610 | 19610 | 0 |
| 55 | 20250306 | 183900 | 3396609620 | 19610 | 19610 | 19610 | 19610 | 0 |
| 56 | 20250306 | 183800 | 3396609620 | 19610 | 19610 | 19610 | 19610 | 0 |
| 57 | 20250306 | 183700 | 3396609620 | 19610 | 19610 | 19610 | 19610 | 0 |
| 58 | 20250306 | 183600 | 3396609620 | 19610 | 19610 | 19610 | 19610 | 0 |
| 59 | 20250306 | 183500 | 3396609620 | 19610 | 19610 | 19610 | 19610 | 0 |
| 60 | 20250306 | 183400 | 3396609620 | 19610 | 19610 | 19610 | 19610 | 0 |
| 61 | 20250306 | 183300 | 3396609620 | 19610 | 19610 | 19610 | 19610 | 0 |
| 62 | 20250306 | 183200 | 3396609620 | 19610 | 19610 | 19610 | 19610 | 6177 |
| 63 | 20250306 | 183100 | 3396609620 | 19610 | 19610 | 19610 | 19610 | 0 |
| 64 | 20250306 | 183000 | 3396609620 | 19610 | 19610 | 19610 | 19610 | 0 |
| 65 | 20250306 | 182900 | 3396609620 | 19610 | 19610 | 19610 | 19610 | 0 |
| 66 | 20250306 | 182800 | 3396609620 | 19610 | 19610 | 19610 | 19610 | 0 |
| 67 | 20250306 | 182700 | 3396609620 | 19610 | 19610 | 19610 | 19610 | 0 |
| 68 | 20250306 | 182600 | 3396609620 | 19610 | 19610 | 19610 | 19610 | 0 |
| 69 | 20250306 | 182500 | 3396609620 | 19610 | 19610 | 19610 | 19610 | 0 |
| 70 | 20250306 | 182400 | 3396609620 | 19610 | 19610 | 19610 | 19610 | 0 |
| 71 | 20250306 | 182300 | 3396609620 | 19610 | 19610 | 19610 | 19610 | 0 |
| 72 | 20250306 | 182200 | 3396609620 | 19610 | 19610 | 19610 | 19610 | 0 |
| 73 | 20250306 | 182100 | 3396609620 | 19610 | 19610 | 19610 | 19610 | 0 |
| 74 | 20250306 | 182000 | 3396609620 | 19610 | 19610 | 19610 | 19610 | 0 |
| 75 | 20250306 | 181900 | 3396609620 | 19610 | 19610 | 19610 | 19610 | 0 |
| 76 | 20250306 | 181800 | 3396609620 | 19610 | 19610 | 19610 | 19610 | 0 |
| 77 | 20250306 | 181700 | 3396609620 | 19610 | 19610 | 19610 | 19610 | 0 |
| 78 | 20250306 | 181600 | 3396609620 | 19610 | 19610 | 19610 | 19610 | 0 |
| 79 | 20250306 | 181500 | 3396609620 | 19610 | 19610 | 19610 | 19610 | 0 |
| 80 | 20250306 | 181400 | 3396609620 | 19610 | 19610 | 19610 | 19610 | 0 |
| 81 | 20250306 | 181300 | 3396609620 | 19610 | 19610 | 19610 | 19610 | 0 |
| 82 | 20250306 | 181200 | 3396609620 | 19610 | 19610 | 19610 | 19610 | 0 |
| 83 | 20250306 | 181100 | 3396609620 | 19610 | 19610 | 19610 | 19610 | 0 |
| 84 | 20250306 | 181000 | 3396609620 | 19610 | 19610 | 19610 | 19610 | 0 |
| 85 | 20250306 | 180900 | 3396609620 | 19610 | 19610 | 19610 | 19610 | 0 |
| 86 | 20250306 | 180800 | 3396609620 | 19610 | 19610 | 19610 | 19610 | 0 |
| 87 | 20250306 | 180700 | 3396609620 | 19610 | 19610 | 19610 | 19610 | 0 |
| 88 | 20250306 | 180600 | 3396609620 | 19610 | 19610 | 19610 | 19610 | 0 |
| 89 | 20250306 | 180500 | 3396609620 | 19610 | 19610 | 19610 | 19610 | 0 |
| 90 | 20250306 | 180400 | 3396609620 | 19610 | 19610 | 19610 | 19610 | 0 |
| 91 | 20250306 | 180300 | 3396609620 | 19610 | 19610 | 19610 | 19610 | 0 |
| 92 | 20250306 | 180200 | 3396609620 | 19610 | 19610 | 19610 | 19610 | 6177 |
| 93 | 20250306 | 180100 | 3396609620 | 19610 | 19610 | 19610 | 19610 | 0 |
| 94 | 20250306 | 180000 | 3396609620 | 19610 | 19610 | 19610 | 19610 | 0 |
| 95 | 20250306 | 175900 | 3396609620 | 19610 | 19610 | 19610 | 19610 | 0 |
| 96 | 20250306 | 175800 | 3396609620 | 19610 | 19610 | 19610 | 19610 | 0 |
| 97 | 20250306 | 175700 | 3396609620 | 19610 | 19610 | 19610 | 19610 | 0 |
| 98 | 20250306 | 175600 | 3396609620 | 19610 | 19610 | 19610 | 19610 | 0 |
| 99 | 20250306 | 175500 | 3396609620 | 19610 | 19610 | 19610 | 19610 | 0 |
| 100 | 20250306 | 175400 | 3396609620 | 19610 | 19610 | 19610 | 19610 | 0 |
| 101 | 20250306 | 175300 | 3396609620 | 19610 | 19610 | 19610 | 19610 | 0 |
| 102 | 20250306 | 175200 | 3396609620 | 19610 | 19610 | 19610 | 19610 | 0 |
| 103 | 20250306 | 175100 | 3396609620 | 19610 | 19610 | 19610 | 19610 | 0 |
| 104 | 20250306 | 175000 | 3396609620 | 19610 | 19610 | 19610 | 19610 | 0 |
| 105 | 20250306 | 174900 | 3396609620 | 19610 | 19610 | 19610 | 19610 | 0 |
| 106 | 20250306 | 174800 | 3396609620 | 19610 | 19610 | 19610 | 19610 | 0 |
| 107 | 20250306 | 174700 | 3396609620 | 19610 | 19610 | 19610 | 19610 | 0 |
| 108 | 20250306 | 174600 | 3396609620 | 19610 | 19610 | 19610 | 19610 | 0 |
| 109 | 20250306 | 174500 | 3396609620 | 19610 | 19610 | 19610 | 19610 | 0 |
| 110 | 20250306 | 174400 | 3396609620 | 19610 | 19610 | 19610 | 19610 | 0 |
| 111 | 20250306 | 174300 | 3396609620 | 19610 | 19610 | 19610 | 19610 | 0 |
| 112 | 20250306 | 174200 | 3396609620 | 19610 | 19610 | 19610 | 19610 | 0 |
| 113 | 20250306 | 174100 | 3396609620 | 19610 | 19610 | 19610 | 19610 | 0 |
| 114 | 20250306 | 174000 | 3396609620 | 19610 | 19610 | 19610 | 19610 | 0 |
| 115 | 20250306 | 173900 | 3396609620 | 19610 | 19610 | 19610 | 19610 | 0 |
| 116 | 20250306 | 173800 | 3396609620 | 19610 | 19610 | 19610 | 19610 | 0 |
| 117 | 20250306 | 173700 | 3396609620 | 19610 | 19610 | 19610 | 19610 | 0 |
| 118 | 20250306 | 173600 | 3396609620 | 19610 | 19610 | 19610 | 19610 | 0 |
| 119 | 20250306 | 173500 | 3396609620 | 19610 | 19610 | 19610 | 19610 | 0 |
| 120 | 20250306 | 173400 | 3396609620 | 19610 | 19610 | 19610 | 19610 | 0 |
| 121 | 20250306 | 173300 | 3396609620 | 19610 | 19610 | 19610 | 19610 | 0 |
| 122 | 20250306 | 173200 | 3396609620 | 19610 | 19610 | 19610 | 19610 | 6177 |
| 123 | 20250306 | 173100 | 3396609620 | 19610 | 19610 | 19610 | 19610 | 0 |
| 124 | 20250306 | 173000 | 3396609620 | 19610 | 19610 | 19610 | 19610 | 0 |
| 125 | 20250306 | 172900 | 3396609620 | 19610 | 19610 | 19610 | 19610 | 0 |
| 126 | 20250306 | 172800 | 3396609620 | 19610 | 19610 | 19610 | 19610 | 0 |
| 127 | 20250306 | 172700 | 3396609620 | 19610 | 19610 | 19610 | 19610 | 0 |
| 128 | 20250306 | 172600 | 3396609620 | 19610 | 19610 | 19610 | 19610 | 0 |
| 129 | 20250306 | 172500 | 3396609620 | 19610 | 19610 | 19610 | 19610 | 0 |
| 130 | 20250306 | 172400 | 3396609620 | 19610 | 19610 | 19610 | 19610 | 0 |
| 131 | 20250306 | 172300 | 3396609620 | 19610 | 19610 | 19610 | 19610 | 0 |
| 132 | 20250306 | 172200 | 3396609620 | 19610 | 19610 | 19610 | 19610 | 0 |
| 133 | 20250306 | 172100 | 3396609620 | 19610 | 19610 | 19610 | 19610 | 0 |
| 134 | 20250306 | 172000 | 3396609620 | 19610 | 19610 | 19610 | 19610 | 0 |
| 135 | 20250306 | 171900 | 3396609620 | 19610 | 19610 | 19610 | 19610 | 0 |
| 136 | 20250306 | 171800 | 3396609620 | 19610 | 19610 | 19610 | 19610 | 0 |
| 137 | 20250306 | 171700 | 3396609620 | 19610 | 19610 | 19610 | 19610 | 0 |
| 138 | 20250306 | 171600 | 3396609620 | 19610 | 19610 | 19610 | 19610 | 0 |
| 139 | 20250306 | 171500 | 3396609620 | 19610 | 19610 | 19610 | 19610 | 0 |
| 140 | 20250306 | 171400 | 3396609620 | 19610 | 19610 | 19610 | 19610 | 0 |
| 141 | 20250306 | 171300 | 3396609620 | 19610 | 19610 | 19610 | 19610 | 0 |
| 142 | 20250306 | 171200 | 3396609620 | 19610 | 19610 | 19610 | 19610 | 0 |
| 143 | 20250306 | 171100 | 3396609620 | 19610 | 19610 | 19610 | 19610 | 0 |
| 144 | 20250306 | 171000 | 3396609620 | 19610 | 19610 | 19610 | 19610 | 0 |
| 145 | 20250306 | 170900 | 3396609620 | 19610 | 19610 | 19610 | 19610 | 0 |
| 146 | 20250306 | 170800 | 3396609620 | 19610 | 19610 | 19610 | 19610 | 0 |
| 147 | 20250306 | 170700 | 3396609620 | 19610 | 19610 | 19610 | 19610 | 0 |
| 148 | 20250306 | 170600 | 3396609620 | 19610 | 19610 | 19610 | 19610 | 0 |
| 149 | 20250306 | 170500 | 3396609620 | 19610 | 19610 | 19610 | 19610 | 0 |
| 150 | 20250306 | 170400 | 3396609620 | 19610 | 19610 | 19610 | 19610 | 0 |
| 151 | 20250306 | 170300 | 3396609620 | 19610 | 19610 | 19610 | 19610 | 0 |
| 152 | 20250306 | 170200 | 3396609620 | 19610 | 19610 | 19610 | 19610 | 6177 |
| 153 | 20250306 | 170100 | 3396609620 | 19610 | 19610 | 19610 | 19610 | 0 |
| 154 | 20250306 | 170000 | 3396609620 | 19610 | 19610 | 19610 | 19610 | 0 |
| 155 | 20250306 | 165900 | 3396609620 | 19610 | 19610 | 19610 | 19610 | 0 |
| 156 | 20250306 | 165800 | 3396609620 | 19610 | 19610 | 19610 | 19610 | 0 |
| 157 | 20250306 | 165700 | 3396609620 | 19610 | 19610 | 19610 | 19610 | 0 |
| 158 | 20250306 | 165600 | 3396609620 | 19610 | 19610 | 19610 | 19610 | 0 |
| 159 | 20250306 | 165500 | 3396609620 | 19610 | 19610 | 19610 | 19610 | 0 |
| 160 | 20250306 | 165400 | 3396609620 | 19610 | 19610 | 19610 | 19610 | 0 |
| 161 | 20250306 | 165300 | 3396609620 | 19610 | 19610 | 19610 | 19610 | 0 |
| 162 | 20250306 | 165200 | 3396609620 | 19610 | 19610 | 19610 | 19610 | 0 |
| 163 | 20250306 | 165100 | 3396609620 | 19610 | 19610 | 19610 | 19610 | 0 |
| 164 | 20250306 | 165000 | 3396609620 | 19610 | 19610 | 19610 | 19610 | 0 |
| 165 | 20250306 | 164900 | 3396609620 | 19610 | 19610 | 19610 | 19610 | 0 |
| 166 | 20250306 | 164800 | 3396609620 | 19610 | 19610 | 19610 | 19610 | 0 |
| 167 | 20250306 | 164700 | 3396609620 | 19610 | 19610 | 19610 | 19610 | 0 |
| 168 | 20250306 | 164600 | 3396609620 | 19610 | 19610 | 19610 | 19610 | 0 |
| 169 | 20250306 | 164500 | 3396609620 | 19610 | 19610 | 19610 | 19610 | 0 |
| 170 | 20250306 | 164400 | 3396609620 | 19610 | 19610 | 19610 | 19610 | 0 |
| 171 | 20250306 | 164300 | 3396609620 | 19610 | 19610 | 19610 | 19610 | 0 |
| 172 | 20250306 | 164200 | 3396609620 | 19610 | 19610 | 19610 | 19610 | 0 |
| 173 | 20250306 | 164100 | 3396609620 | 19610 | 19610 | 19610 | 19610 | 0 |
| 174 | 20250306 | 164000 | 3396609620 | 19610 | 19610 | 19610 | 19610 | 0 |
| 175 | 20250306 | 163900 | 3396609620 | 19610 | 19610 | 19610 | 19610 | 0 |
| 176 | 20250306 | 163800 | 3396609620 | 19610 | 19610 | 19610 | 19610 | 0 |
| 177 | 20250306 | 163700 | 3396609620 | 19610 | 19610 | 19610 | 19610 | 0 |
| 178 | 20250306 | 163600 | 3396609620 | 19610 | 19610 | 19610 | 19610 | 0 |
| 179 | 20250306 | 163500 | 3396609620 | 19610 | 19610 | 19610 | 19610 | 0 |
| 180 | 20250306 | 163400 | 3396609620 | 19610 | 19610 | 19610 | 19610 | 0 |
| 181 | 20250306 | 163300 | 3396609620 | 19610 | 19610 | 19610 | 19610 | 0 |
| 182 | 20250306 | 163200 | 3396609620 | 19610 | 19610 | 19610 | 19610 | 6177 |
| 183 | 20250306 | 163100 | 3396609620 | 19610 | 19610 | 19610 | 19610 | 0 |
| 184 | 20250306 | 163000 | 3396609620 | 19610 | 19610 | 19610 | 19610 | 0 |
| 185 | 20250306 | 162900 | 3396609620 | 19610 | 19610 | 19610 | 19610 | 0 |
| 186 | 20250306 | 162800 | 3396609620 | 19610 | 19610 | 19610 | 19610 | 0 |
| 187 | 20250306 | 162700 | 3396609620 | 19610 | 19610 | 19610 | 19610 | 0 |
| 188 | 20250306 | 162600 | 3396609620 | 19610 | 19610 | 19610 | 19610 | 0 |
| 189 | 20250306 | 162500 | 3396609620 | 19610 | 19610 | 19610 | 19610 | 0 |
| 190 | 20250306 | 162400 | 3396609620 | 19610 | 19610 | 19610 | 19610 | 0 |
| 191 | 20250306 | 162300 | 3396609620 | 19610 | 19610 | 19610 | 19610 | 0 |
| 192 | 20250306 | 162200 | 3396609620 | 19610 | 19610 | 19610 | 19610 | 0 |
| 193 | 20250306 | 162100 | 3396609620 | 19610 | 19610 | 19610 | 19610 | 0 |
| 194 | 20250306 | 162000 | 3396609620 | 19610 | 19610 | 19610 | 19610 | 0 |
| 195 | 20250306 | 161900 | 3396609620 | 19610 | 19610 | 19610 | 19610 | 0 |
| 196 | 20250306 | 161800 | 3396609620 | 19610 | 19610 | 19610 | 19610 | 0 |
| 197 | 20250306 | 161700 | 3396609620 | 19610 | 19610 | 19610 | 19610 | 0 |
| 198 | 20250306 | 161600 | 3396609620 | 19610 | 19610 | 19610 | 19610 | 0 |
| 199 | 20250306 | 161500 | 3396609620 | 19610 | 19610 | 19610 | 19610 | 0 |
| 200 | 20250306 | 161400 | 3396609620 | 19610 | 19610 | 19610 | 19610 | 0 |
| 201 | 20250306 | 161300 | 3396609620 | 19610 | 19610 | 19610 | 19610 | 0 |
| 202 | 20250306 | 161200 | 3396609620 | 19610 | 19610 | 19610 | 19610 | 0 |
| 203 | 20250306 | 161100 | 3396609620 | 19610 | 19610 | 19610 | 19610 | 0 |
| 204 | 20250306 | 161000 | 3396609620 | 19610 | 19610 | 19610 | 19610 | 0 |
| 205 | 20250306 | 160900 | 3396609620 | 19610 | 19610 | 19610 | 19610 | 0 |
| 206 | 20250306 | 160800 | 3396609620 | 19610 | 19610 | 19610 | 19610 | 0 |
| 207 | 20250306 | 160700 | 3396609620 | 19610 | 19610 | 19610 | 19610 | 0 |
| 208 | 20250306 | 160600 | 3396609620 | 19610 | 19610 | 19610 | 19610 | 0 |
| 209 | 20250306 | 160500 | 3396609620 | 19610 | 19610 | 19610 | 19610 | 0 |
| 210 | 20250306 | 160400 | 3396609620 | 19610 | 19610 | 19610 | 19610 | 0 |
| 211 | 20250306 | 160300 | 3396609620 | 19610 | 19610 | 19610 | 19610 | 0 |
| 212 | 20250306 | 160200 | 3396609620 | 19610 | 19610 | 19610 | 19610 | 6177 |
| 213 | 20250306 | 160100 | 3396609620 | 19610 | 19610 | 19610 | 19610 | 0 |
| 214 | 20250306 | 160000 | 3396609620 | 19610 | 19610 | 19610 | 19610 | 0 |
| 215 | 20250306 | 155900 | 3396609620 | 19610 | 19610 | 19610 | 19610 | 0 |
| 216 | 20250306 | 155800 | 3396609620 | 19610 | 19610 | 19610 | 19610 | 0 |
| 217 | 20250306 | 155700 | 3396609620 | 19610 | 19610 | 19610 | 19610 | 0 |
| 218 | 20250306 | 155600 | 3396609620 | 19610 | 19610 | 19610 | 19610 | 0 |
| 219 | 20250306 | 155500 | 3396609620 | 19610 | 19610 | 19610 | 19610 | 0 |
| 220 | 20250306 | 155400 | 3396609620 | 19610 | 19610 | 19610 | 19610 | 0 |
| 221 | 20250306 | 155300 | 3396609620 | 19610 | 19610 | 19610 | 19610 | 0 |
| 222 | 20250306 | 155200 | 3396609620 | 19610 | 19610 | 19610 | 19610 | 0 |
| 223 | 20250306 | 155100 | 3396609620 | 19610 | 19610 | 19610 | 19610 | 0 |
| 224 | 20250306 | 155000 | 3396609620 | 19610 | 19610 | 19610 | 19610 | 0 |
| 225 | 20250306 | 154900 | 3396609620 | 19610 | 19610 | 19610 | 19610 | 0 |
| 226 | 20250306 | 154800 | 3396609620 | 19610 | 19610 | 19610 | 19610 | 0 |
| 227 | 20250306 | 154700 | 3396609620 | 19610 | 19610 | 19610 | 19610 | 0 |
| 228 | 20250306 | 154600 | 3396609620 | 19610 | 19610 | 19610 | 19610 | 0 |
| 229 | 20250306 | 154500 | 3396609620 | 19610 | 19610 | 19610 | 19610 | 0 |
| 230 | 20250306 | 154400 | 3396609620 | 19610 | 19610 | 19610 | 19610 | 0 |
| 231 | 20250306 | 154300 | 3396609620 | 19610 | 19610 | 19610 | 19610 | 0 |
| 232 | 20250306 | 154200 | 3396609620 | 19610 | 19610 | 19610 | 19610 | 0 |
| 233 | 20250306 | 154100 | 3396609620 | 19610 | 19610 | 19610 | 19610 | 0 |
| 234 | 20250306 | 154000 | 3396609620 | 19610 | 19610 | 19610 | 19610 | 0 |
| 235 | 20250306 | 153900 | 3396609620 | 19610 | 19610 | 19610 | 19610 | 0 |
| 236 | 20250306 | 153800 | 3396609620 | 19610 | 19610 | 19610 | 19610 | 0 |
| 237 | 20250306 | 153700 | 3396609620 | 19610 | 19610 | 19610 | 19610 | 0 |
| 238 | 20250306 | 153600 | 3396609620 | 19610 | 19610 | 19610 | 19610 | 0 |
| 239 | 20250306 | 153500 | 3396609620 | 19610 | 19610 | 19610 | 19610 | 0 |
| 240 | 20250306 | 153400 | 3396609620 | 19610 | 19610 | 19610 | 19610 | 0 |
| 241 | 20250306 | 153300 | 3396609620 | 19610 | 19610 | 19610 | 19610 | 0 |
| 242 | 20250306 | 153200 | 3396609620 | 19610 | 19610 | 19610 | 19610 | 6177 |
| 243 | 20250306 | 153100 | 3396609620 | 19610 | 19610 | 19610 | 19610 | 0 |
| 244 | 20250306 | 153000 | 3396609620 | 19610 | 19610 | 19610 | 19610 | 6177 |
| 245 | 20250306 | 152900 | 3275478650 | 19660 | 19660 | 19660 | 19660 | 0 |
| 246 | 20250306 | 152800 | 3275478650 | 19660 | 19660 | 19660 | 19660 | 0 |
| 247 | 20250306 | 152700 | 3275478650 | 19660 | 19660 | 19660 | 19660 | 0 |
| 248 | 20250306 | 152600 | 3275478650 | 19660 | 19660 | 19660 | 19660 | 0 |
| 249 | 20250306 | 152500 | 3275478650 | 19660 | 19660 | 19660 | 19660 | 0 |
| 250 | 20250306 | 152400 | 3275478650 | 19660 | 19660 | 19660 | 19660 | 0 |
| 251 | 20250306 | 152300 | 3275478650 | 19660 | 19660 | 19660 | 19660 | 0 |
| 252 | 20250306 | 152200 | 3275478650 | 19660 | 19660 | 19660 | 19660 | 0 |
| 253 | 20250306 | 152100 | 3275478650 | 19660 | 19660 | 19660 | 19660 | 0 |
| 254 | 20250306 | 152000 | 3275478650 | 19660 | 19660 | 19660 | 19660 | 0 |
| 255 | 20250306 | 151900 | 3275478650 | 19660 | 19680 | 19680 | 19650 | 325 |
| 256 | 20250306 | 151800 | 3269086400 | 19640 | 19690 | 19690 | 19640 | 1153 |
| 257 | 20250306 | 151700 | 3246415110 | 19670 | 19650 | 19670 | 19650 | 825 |
| 258 | 20250306 | 151600 | 3230201630 | 19650 | 19650 | 19660 | 19650 | 316 |
| 259 | 20250306 | 151500 | 3223992060 | 19650 | 19640 | 19650 | 19640 | 202 |
| 260 | 20250306 | 151400 | 3220024280 | 19640 | 19700 | 19700 | 19640 | 1966 |
| 261 | 20250306 | 151300 | 3181374300 | 19710 | 19710 | 19720 | 19690 | 1178 |
| 262 | 20250306 | 151200 | 3158149270 | 19710 | 19660 | 19720 | 19660 | 2625 |
| 263 | 20250306 | 151100 | 3106463520 | 19650 | 19650 | 19660 | 19650 | 523 |
| 264 | 20250306 | 151000 | 3096185620 | 19650 | 19640 | 19650 | 19635 | 16 |
| 265 | 20250306 | 150900 | 3095871325 | 19640 | 19640 | 19640 | 19630 | 817 |
| 266 | 20250306 | 150800 | 3079828545 | 19640 | 19650 | 19650 | 19640 | 757 |
| 267 | 20250306 | 150700 | 3064959745 | 19650 | 19650 | 19650 | 19645 | 191 |
| 268 | 20250306 | 150600 | 3061206615 | 19650 | 19650 | 19670 | 19650 | 845 |
| 269 | 20250306 | 150500 | 3044595665 | 19650 | 19660 | 19660 | 19650 | 782 |
| 270 | 20250306 | 150400 | 3029227095 | 19660 | 19670 | 19670 | 19660 | 205 |
| 271 | 20250306 | 150300 | 3025196055 | 19670 | 19680 | 19680 | 19650 | 986 |
| 272 | 20250306 | 150200 | 3005809905 | 19670 | 19680 | 19680 | 19670 | 345 |
| 273 | 20250306 | 150100 | 2999020415 | 19690 | 19680 | 19690 | 19680 | 55 |
| 274 | 20250306 | 150000 | 2997937735 | 19680 | 19700 | 19700 | 19680 | 2183 |
| 275 | 20250306 | 145900 | 2954955015 | 19690 | 19700 | 19700 | 19690 | 604 |
| 276 | 20250306 | 145800 | 2943061725 | 19690 | 19700 | 19700 | 19690 | 471 |
| 277 | 20250306 | 145700 | 2933786865 | 19700 | 19720 | 19720 | 19700 | 1024 |
| 278 | 20250306 | 145600 | 2913613965 | 19720 | 19710 | 19720 | 19700 | 522 |
| 279 | 20250306 | 145500 | 2903327075 | 19710 | 19710 | 19730 | 19700 | 392 |
| 280 | 20250306 | 145400 | 2895601015 | 19710 | 19710 | 19710 | 19710 | 39 |
| 281 | 20250306 | 145300 | 2894832325 | 19710 | 19720 | 19720 | 19710 | 2240 |
| 282 | 20250306 | 145200 | 2850680925 | 19730 | 19720 | 19730 | 19710 | 367 |
| 283 | 20250306 | 145100 | 2843443475 | 19720 | 19730 | 19730 | 19720 | 103 |
| 284 | 20250306 | 145000 | 2841411315 | 19730 | 19720 | 19730 | 19720 | 715 |
| 285 | 20250306 | 144900 | 2827310965 | 19720 | 19730 | 19730 | 19720 | 305 |
| 286 | 20250306 | 144800 | 2821294315 | 19730 | 19720 | 19730 | 19720 | 943 |
| 287 | 20250306 | 144700 | 2802698315 | 19730 | 19740 | 19740 | 19730 | 1017 |
| 288 | 20250306 | 144600 | 2782630865 | 19730 | 19740 | 19750 | 19730 | 607 |
| 289 | 20250306 | 144500 | 2770652195 | 19740 | 19740 | 19740 | 19740 | 321 |
| 290 | 20250306 | 144400 | 2764315655 | 19740 | 19750 | 19750 | 19740 | 779 |
| 291 | 20250306 | 144300 | 2748937585 | 19750 | 19750 | 19750 | 19750 | 72 |
| 292 | 20250306 | 144200 | 2747515585 | 19780 | 19750 | 19780 | 19750 | 20 |
| 293 | 20250306 | 144100 | 2747120165 | 19750 | 19760 | 19760 | 19750 | 67 |
| 294 | 20250306 | 144000 | 2745796875 | 19750 | 19750 | 19750 | 19750 | 512 |
| 295 | 20250306 | 143900 | 2735684875 | 19750 | 19780 | 19780 | 19750 | 113 |
| 296 | 20250306 | 143800 | 2733452755 | 19780 | 19790 | 19790 | 19780 | 14 |
| 297 | 20250306 | 143700 | 2733175735 | 19790 | 19790 | 19790 | 19790 | 20 |
| 298 | 20250306 | 143600 | 2732779935 | 19790 | 19790 | 19790 | 19790 | 41 |
| 299 | 20250306 | 143500 | 2731968545 | 19790 | 19800 | 19800 | 19790 | 50 |
| 300 | 20250306 | 143400 | 2730978645 | 19810 | 19750 | 19810 | 19720 | 1540 |
| 301 | 20250306 | 143300 | 2700599205 | 19740 | 19740 | 19740 | 19740 | 10 |
| 302 | 20250306 | 143200 | 2700401805 | 19740 | 19740 | 19740 | 19740 | 0 |
| 303 | 20250306 | 143100 | 2700401805 | 19740 | 19740 | 19740 | 19740 | 66 |
| 304 | 20250306 | 143000 | 2699098965 | 19740 | 19740 | 19740 | 19730 | 1765 |
| 305 | 20250306 | 142900 | 2664271115 | 19740 | 19740 | 19740 | 19740 | 150 |
| 306 | 20250306 | 142800 | 2661310115 | 19740 | 19740 | 19740 | 19740 | 492 |
| 307 | 20250306 | 142700 | 2651598035 | 19740 | 19770 | 19770 | 19740 | 3277 |
| 308 | 20250306 | 142600 | 2586846205 | 19780 | 19790 | 19790 | 19780 | 990 |
| 309 | 20250306 | 142500 | 2567257725 | 19790 | 19790 | 19790 | 19790 | 727 |
| 310 | 20250306 | 142400 | 2552870395 | 19790 | 19810 | 19810 | 19790 | 296 |
| 311 | 20250306 | 142300 | 2547012495 | 19790 | 19820 | 19820 | 19790 | 957 |
| 312 | 20250306 | 142200 | 2528058845 | 19810 | 19810 | 19810 | 19810 | 194 |
| 313 | 20250306 | 142100 | 2524215705 | 19810 | 19810 | 19810 | 19810 | 115 |
| 314 | 20250306 | 142000 | 2521937555 | 19810 | 19810 | 19820 | 19810 | 47 |
| 315 | 20250306 | 141900 | 2521006475 | 19810 | 19810 | 19810 | 19810 | 154 |
| 316 | 20250306 | 141800 | 2517955735 | 19800 | 19800 | 19800 | 19800 | 412 |
| 317 | 20250306 | 141700 | 2509798135 | 19800 | 19810 | 19810 | 19800 | 182 |
| 318 | 20250306 | 141600 | 2506193325 | 19810 | 19800 | 19810 | 19800 | 1352 |
| 319 | 20250306 | 141500 | 2479419565 | 19800 | 19800 | 19800 | 19800 | 0 |
| 320 | 20250306 | 141400 | 2479419565 | 19800 | 19810 | 19810 | 19800 | 485 |
| 321 | 20250306 | 141300 | 2469813275 | 19810 | 19810 | 19820 | 19810 | 962 |
| 322 | 20250306 | 141200 | 2450753475 | 19820 | 19820 | 19820 | 19810 | 141 |
| 323 | 20250306 | 141100 | 2447959155 | 19820 | 19850 | 19850 | 19820 | 9 |
| 324 | 20250306 | 141000 | 2447780685 | 19850 | 19810 | 19850 | 19810 | 179 |
| 325 | 20250306 | 140900 | 2444232615 | 19820 | 19840 | 19840 | 19820 | 1523 |
| 326 | 20250306 | 140800 | 2414041795 | 19840 | 19850 | 19850 | 19840 | 5 |
| 327 | 20250306 | 140700 | 2413942575 | 19840 | 19840 | 19840 | 19840 | 0 |
| 328 | 20250306 | 140600 | 2413942575 | 19840 | 19840 | 19840 | 19840 | 51 |
| 329 | 20250306 | 140500 | 2412930735 | 19840 | 19835 | 19840 | 19830 | 753 |
| 330 | 20250306 | 140400 | 2397996845 | 19830 | 19830 | 19830 | 19830 | 0 |
| 331 | 20250306 | 140300 | 2397996845 | 19830 | 19830 | 19840 | 19830 | 199 |
| 332 | 20250306 | 140200 | 2394049035 | 19830 | 19830 | 19830 | 19830 | 51 |
| 333 | 20250306 | 140100 | 2393037705 | 19830 | 19840 | 19840 | 19830 | 89 |
| 334 | 20250306 | 140000 | 2391272085 | 19820 | 19830 | 19830 | 19820 | 165 |
| 335 | 20250306 | 135900 | 2388000505 | 19830 | 19830 | 19830 | 19830 | 4 |
| 336 | 20250306 | 135800 | 2387921185 | 19830 | 19830 | 19840 | 19830 | 14 |
| 337 | 20250306 | 135700 | 2387643455 | 19830 | 19840 | 19840 | 19830 | 114 |
| 338 | 20250306 | 135600 | 2385382695 | 19840 | 19840 | 19840 | 19840 | 6 |
| 339 | 20250306 | 135500 | 2385263655 | 19830 | 19850 | 19850 | 19830 | 1124 |
| 340 | 20250306 | 135400 | 2362965515 | 19840 | 19860 | 19860 | 19840 | 134 |
| 341 | 20250306 | 135300 | 2360306295 | 19860 | 19860 | 19860 | 19860 | 4 |
| 342 | 20250306 | 135200 | 2360226855 | 19840 | 19860 | 19860 | 19840 | 447 |
| 343 | 20250306 | 135100 | 2351353025 | 19850 | 19860 | 19860 | 19850 | 120 |
| 344 | 20250306 | 135000 | 2348970115 | 19870 | 19870 | 19870 | 19870 | 24 |
| 345 | 20250306 | 134900 | 2348493235 | 19870 | 19870 | 19870 | 19870 | 108 |
| 346 | 20250306 | 134800 | 2346347275 | 19870 | 19850 | 19870 | 19850 | 21 |
| 347 | 20250306 | 134700 | 2345930405 | 19870 | 19870 | 19870 | 19840 | 364 |
| 348 | 20250306 | 134600 | 2338704045 | 19860 | 19860 | 19860 | 19860 | 221 |
| 349 | 20250306 | 134500 | 2334314985 | 19860 | 19870 | 19870 | 19860 | 54 |
| 350 | 20250306 | 134400 | 2333242035 | 19850 | 19870 | 19870 | 19850 | 5 |
| 351 | 20250306 | 134300 | 2333142765 | 19850 | 19850 | 19850 | 19850 | 18 |
| 352 | 20250306 | 134200 | 2332785465 | 19870 | 19870 | 19870 | 19870 | 0 |
| 353 | 20250306 | 134100 | 2332785465 | 19870 | 19840 | 19870 | 19830 | 151 |
| 354 | 20250306 | 134000 | 2329791045 | 19840 | 19840 | 19840 | 19840 | 50 |
| 355 | 20250306 | 133900 | 2328799045 | 19840 | 19860 | 19860 | 19830 | 655 |
| 356 | 20250306 | 133800 | 2315801695 | 19850 | 19870 | 19870 | 19850 | 257 |
| 357 | 20250306 | 133700 | 2310697805 | 19860 | 19860 | 19860 | 19860 | 0 |
| 358 | 20250306 | 133600 | 2310697805 | 19860 | 19860 | 19860 | 19860 | 0 |
| 359 | 20250306 | 133500 | 2310697805 | 19860 | 19860 | 19860 | 19860 | 66 |
| 360 | 20250306 | 133400 | 2309387045 | 19860 | 19860 | 19880 | 19860 | 73 |
| 361 | 20250306 | 133300 | 2307937065 | 19860 | 19850 | 19860 | 19850 | 117 |
| 362 | 20250306 | 133200 | 2305614515 | 19850 | 19870 | 19870 | 19850 | 2201 |
| 363 | 20250306 | 133100 | 2261909665 | 19860 | 19860 | 19860 | 19860 | 0 |
| 364 | 20250306 | 133000 | 2261909665 | 19860 | 19860 | 19860 | 19860 | 0 |
| 365 | 20250306 | 132900 | 2261909665 | 19860 | 19910 | 19910 | 19860 | 1144 |
| 366 | 20250306 | 132800 | 2239162195 | 19910 | 19930 | 19930 | 19910 | 409 |
| 367 | 20250306 | 132700 | 2231016565 | 19920 | 19950 | 19950 | 19920 | 589 |
| 368 | 20250306 | 132600 | 2219268515 | 19950 | 19960 | 19960 | 19950 | 278 |
| 369 | 20250306 | 132500 | 2213721915 | 19950 | 19950 | 19950 | 19950 | 0 |
| 370 | 20250306 | 132400 | 2213721915 | 19950 | 19950 | 19950 | 19950 | 87 |
| 371 | 20250306 | 132300 | 2211986265 | 19950 | 19950 | 19950 | 19950 | 0 |
| 372 | 20250306 | 132200 | 2211986265 | 19950 | 19950 | 19950 | 19950 | 183 |
| 373 | 20250306 | 132100 | 2208335415 | 19950 | 19950 | 19950 | 19950 | 0 |
| 374 | 20250306 | 132000 | 2208335415 | 19950 | 19950 | 19950 | 19950 | 3 |
| 375 | 20250306 | 131900 | 2208275565 | 19955 | 19955 | 19955 | 19955 | 4 |
| 376 | 20250306 | 131800 | 2208195745 | 19950 | 19950 | 19950 | 19950 | 10 |
| 377 | 20250306 | 131700 | 2207996245 | 19960 | 19960 | 19960 | 19960 | 25 |
| 378 | 20250306 | 131600 | 2207497245 | 19960 | 19960 | 19960 | 19960 | 5 |
| 379 | 20250306 | 131500 | 2207397445 | 19970 | 19960 | 19970 | 19960 | 11 |
| 380 | 20250306 | 131400 | 2207177785 | 19970 | 19970 | 19970 | 19970 | 213 |
| 381 | 20250306 | 131300 | 2202924175 | 19980 | 19970 | 19980 | 19970 | 60 |
| 382 | 20250306 | 131200 | 2201725875 | 19950 | 19960 | 19970 | 19950 | 139 |
| 383 | 20250306 | 131100 | 2198951675 | 19950 | 19950 | 19950 | 19950 | 24 |
| 384 | 20250306 | 131000 | 2198472875 | 19950 | 19950 | 19950 | 19950 | 8 |
| 385 | 20250306 | 130900 | 2198313275 | 19950 | 19950 | 19950 | 19950 | 219 |
| 386 | 20250306 | 130800 | 2193944225 | 19950 | 19950 | 19950 | 19950 | 18 |
| 387 | 20250306 | 130700 | 2193585125 | 19950 | 19940 | 19950 | 19940 | 110 |
| 388 | 20250306 | 130600 | 2191390725 | 19940 | 19930 | 19940 | 19930 | 32 |
| 389 | 20250306 | 130500 | 2190752655 | 19930 | 19930 | 19930 | 19930 | 1 |
| 390 | 20250306 | 130400 | 2190732725 | 19930 | 19930 | 19930 | 19930 | 8 |
| 391 | 20250306 | 130300 | 2190573285 | 19920 | 19920 | 19920 | 19920 | 153 |
| 392 | 20250306 | 130200 | 2187525525 | 19910 | 19880 | 19920 | 19880 | 184 |
| 393 | 20250306 | 130100 | 2183863975 | 19900 | 19890 | 19900 | 19890 | 222 |
| 394 | 20250306 | 130000 | 2179448385 | 19900 | 19920 | 19920 | 19900 | 201 |
| 395 | 20250306 | 125900 | 2175448465 | 19920 | 19920 | 19920 | 19920 | 10 |
| 396 | 20250306 | 125800 | 2175249265 | 19920 | 19920 | 19920 | 19920 | 45 |
| 397 | 20250306 | 125700 | 2174352865 | 19890 | 19890 | 19890 | 19890 | 1 |
| 398 | 20250306 | 125600 | 2174332975 | 19890 | 19890 | 19890 | 19890 | 151 |
| 399 | 20250306 | 125500 | 2171329585 | 19890 | 19890 | 19890 | 19890 | 0 |
| 400 | 20250306 | 125400 | 2171329585 | 19890 | 19890 | 19930 | 19890 | 233 |
| 401 | 20250306 | 125300 | 2166687215 | 19930 | 19930 | 19930 | 19930 | 10 |
| 402 | 20250306 | 125200 | 2166487915 | 19890 | 19890 | 19890 | 19890 | 0 |
| 403 | 20250306 | 125100 | 2166487915 | 19890 | 19890 | 19890 | 19890 | 25 |
| 404 | 20250306 | 125000 | 2165990665 | 19900 | 19890 | 19900 | 19890 | 163 |
| 405 | 20250306 | 124900 | 2162748505 | 19880 | 19880 | 19880 | 19880 | 1 |
| 406 | 20250306 | 124800 | 2162728625 | 19880 | 19900 | 19900 | 19880 | 449 |
| 407 | 20250306 | 124700 | 2153794045 | 19900 | 19900 | 19900 | 19900 | 15 |
| 408 | 20250306 | 124600 | 2153495545 | 19910 | 19940 | 19940 | 19910 | 8 |
| 409 | 20250306 | 124500 | 2153336055 | 19940 | 19940 | 19940 | 19940 | 6 |
| 410 | 20250306 | 124400 | 2153216415 | 19940 | 19900 | 19940 | 19880 | 454 |
| 411 | 20250306 | 124300 | 2144179475 | 19890 | 19890 | 19890 | 19890 | 128 |
| 412 | 20250306 | 124200 | 2141633555 | 19890 | 19920 | 19920 | 19890 | 500 |
| 413 | 20250306 | 124100 | 2131681445 | 19930 | 19920 | 19930 | 19910 | 88 |
| 414 | 20250306 | 124000 | 2129928945 | 19910 | 19940 | 19940 | 19910 | 382 |
| 415 | 20250306 | 123900 | 2122312540 | 19940 | 19940 | 19940 | 19940 | 15 |
| 416 | 20250306 | 123800 | 2122013440 | 19940 | 19910 | 19940 | 19910 | 27 |
| 417 | 20250306 | 123700 | 2121475090 | 19940 | 19930 | 19940 | 19920 | 6 |
| 418 | 20250306 | 123600 | 2121355510 | 19910 | 19930 | 19930 | 19910 | 46 |
| 419 | 20250306 | 123500 | 2120439630 | 19920 | 19920 | 19920 | 19900 | 1009 |
| 420 | 20250306 | 123400 | 2100350580 | 19910 | 19920 | 19920 | 19910 | 30 |
| 421 | 20250306 | 123300 | 2099753180 | 19920 | 19930 | 19930 | 19920 | 3 |
| 422 | 20250306 | 123200 | 2099693410 | 19910 | 19940 | 19940 | 19910 | 22 |
| 423 | 20250306 | 123100 | 2099255090 | 19940 | 19930 | 19940 | 19930 | 35 |
| 424 | 20250306 | 123000 | 2098557330 | 19930 | 19930 | 19930 | 19900 | 195 |
| 425 | 20250306 | 122900 | 2094675400 | 19930 | 19930 | 19930 | 19930 | 0 |
| 426 | 20250306 | 122800 | 2094675400 | 19930 | 19910 | 19930 | 19910 | 18 |
| 427 | 20250306 | 122700 | 2094316990 | 19910 | 19900 | 19910 | 19900 | 75 |
| 428 | 20250306 | 122600 | 2092824440 | 19900 | 19900 | 19900 | 19900 | 210 |
| 429 | 20250306 | 122500 | 2088645440 | 19910 | 19910 | 19910 | 19910 | 90 |
| 430 | 20250306 | 122400 | 2086853540 | 19920 | 19920 | 19920 | 19920 | 19 |
| 431 | 20250306 | 122300 | 2086475060 | 19910 | 19900 | 19910 | 19900 | 21 |
| 432 | 20250306 | 122200 | 2086056960 | 19900 | 19910 | 19910 | 19900 | 100 |
| 433 | 20250306 | 122100 | 2084066710 | 19920 | 19920 | 19920 | 19920 | 6 |
| 434 | 20250306 | 122000 | 2083947190 | 19900 | 19920 | 19920 | 19900 | 346 |
| 435 | 20250306 | 121900 | 2077059550 | 19920 | 19920 | 19920 | 19920 | 25 |
| 436 | 20250306 | 121800 | 2076561550 | 19960 | 19960 | 19960 | 19960 | 3 |
| 437 | 20250306 | 121700 | 2076501670 | 19960 | 19980 | 19980 | 19900 | 343 |
| 438 | 20250306 | 121600 | 2069669690 | 19950 | 19940 | 19950 | 19940 | 50 |
| 439 | 20250306 | 121500 | 2068672300 | 19950 | 19910 | 19950 | 19910 | 20 |
| 440 | 20250306 | 121400 | 2068273750 | 19910 | 19930 | 19930 | 19910 | 524 |
| 441 | 20250306 | 121300 | 2057834910 | 19930 | 19980 | 19980 | 19930 | 381 |
| 442 | 20250306 | 121200 | 2050232110 | 19980 | 19980 | 19980 | 19980 | 0 |
| 443 | 20250306 | 121100 | 2050232110 | 19980 | 19980 | 19980 | 19980 | 76 |
| 444 | 20250306 | 121000 | 2048713630 | 19980 | 19980 | 19980 | 19980 | 5 |
| 445 | 20250306 | 120900 | 2048613730 | 19980 | 19980 | 19980 | 19980 | 5 |
| 446 | 20250306 | 120800 | 2048513830 | 19980 | 19980 | 19980 | 19980 | 0 |
| 447 | 20250306 | 120700 | 2048513830 | 19980 | 19980 | 19980 | 19980 | 10 |
| 448 | 20250306 | 120600 | 2048314030 | 19980 | 19980 | 19980 | 19980 | 4 |
| 449 | 20250306 | 120500 | 2048234110 | 19930 | 19930 | 19930 | 19930 | 151 |
| 450 | 20250306 | 120400 | 2045224680 | 19980 | 19980 | 19980 | 19980 | 1 |
| 451 | 20250306 | 120300 | 2045204700 | 19980 | 19980 | 19980 | 19980 | 0 |
| 452 | 20250306 | 120200 | 2045204700 | 19980 | 19980 | 19980 | 19980 | 1 |
| 453 | 20250306 | 120100 | 2045184720 | 19930 | 19970 | 19970 | 19930 | 382 |
| 454 | 20250306 | 120000 | 2037564760 | 19980 | 19980 | 19980 | 19980 | 15 |
| 455 | 20250306 | 115900 | 2037265060 | 19960 | 19980 | 19980 | 19960 | 105 |
| 456 | 20250306 | 115800 | 2035168450 | 19970 | 19990 | 19990 | 19970 | 23 |
| 457 | 20250306 | 115700 | 2034708920 | 19990 | 19990 | 19990 | 19990 | 5 |
| 458 | 20250306 | 115600 | 2034608970 | 19970 | 19970 | 19970 | 19970 | 0 |
| 459 | 20250306 | 115500 | 2034608970 | 19970 | 19970 | 19970 | 19970 | 72 |
| 460 | 20250306 | 115400 | 2033171130 | 19970 | 19990 | 19990 | 19970 | 440 |
| 461 | 20250306 | 115300 | 2024380280 | 19990 | 19990 | 19990 | 19990 | 36 |
| 462 | 20250306 | 115200 | 2023660640 | 19990 | 19990 | 19990 | 19990 | 3 |
| 463 | 20250306 | 115100 | 2023600670 | 19990 | 19990 | 19990 | 19990 | 0 |
| 464 | 20250306 | 115000 | 2023600670 | 19990 | 20000 | 20000 | 19990 | 701 |
| 465 | 20250306 | 114900 | 2009580680 | 20000 | 20000 | 20000 | 20000 | 0 |
| 466 | 20250306 | 114800 | 2009580680 | 20000 | 20000 | 20000 | 20000 | 76 |
| 467 | 20250306 | 114700 | 2008060680 | 20000 | 20000 | 20000 | 20000 | 0 |
| 468 | 20250306 | 114600 | 2008060680 | 20000 | 20000 | 20000 | 20000 | 10 |
| 469 | 20250306 | 114500 | 2007860680 | 20000 | 20000 | 20000 | 20000 | 0 |
| 470 | 20250306 | 114400 | 2007860680 | 20000 | 20000 | 20000 | 20000 | 0 |
| 471 | 20250306 | 114300 | 2007860680 | 20000 | 20000 | 20000 | 20000 | 63 |
| 472 | 20250306 | 114200 | 2006600680 | 20050 | 20050 | 20050 | 20050 | 1 |
| 473 | 20250306 | 114100 | 2006580630 | 20000 | 20000 | 20000 | 20000 | 50 |
| 474 | 20250306 | 114000 | 2005580630 | 19980 | 20050 | 20050 | 19980 | 55 |
| 475 | 20250306 | 113900 | 2004481610 | 19980 | 19990 | 20050 | 19970 | 329 |
| 476 | 20250306 | 113800 | 1997910850 | 20050 | 20050 | 20050 | 20050 | 8 |
| 477 | 20250306 | 113700 | 1997750450 | 20050 | 20050 | 20050 | 20050 | 1 |
| 478 | 20250306 | 113600 | 1997730400 | 19980 | 20000 | 20050 | 19970 | 830 |
| 479 | 20250306 | 113500 | 1981146130 | 20050 | 20050 | 20050 | 20050 | 50 |
| 480 | 20250306 | 113400 | 1980143630 | 19980 | 19980 | 19980 | 19980 | 0 |
| 481 | 20250306 | 113300 | 1980143630 | 19980 | 20000 | 20000 | 19980 | 109 |
| 482 | 20250306 | 113200 | 1977965670 | 19980 | 20000 | 20000 | 19980 | 1863 |
| 483 | 20250306 | 113100 | 1940718980 | 20000 | 20000 | 20000 | 20000 | 0 |
| 484 | 20250306 | 113000 | 1940718980 | 20000 | 20000 | 20050 | 20000 | 41 |
| 485 | 20250306 | 112900 | 1939898480 | 20000 | 20000 | 20000 | 20000 | 30 |
| 486 | 20250306 | 112800 | 1939298480 | 20000 | 20000 | 20000 | 20000 | 0 |
| 487 | 20250306 | 112700 | 1939298480 | 20000 | 20000 | 20000 | 20000 | 126 |
| 488 | 20250306 | 112600 | 1936778480 | 20050 | 20000 | 20050 | 20000 | 55 |
| 489 | 20250306 | 112500 | 1935677230 | 20000 | 20000 | 20000 | 20000 | 25 |
| 490 | 20250306 | 112400 | 1935177230 | 20000 | 20050 | 20050 | 20000 | 12 |
| 491 | 20250306 | 112300 | 1934937130 | 20050 | 20050 | 20050 | 20050 | 0 |
| 492 | 20250306 | 112200 | 1934937130 | 20050 | 20000 | 20050 | 20000 | 16 |
| 493 | 20250306 | 112100 | 1934616830 | 20050 | 20050 | 20100 | 20050 | 140 |
| 494 | 20250306 | 112000 | 1931808330 | 20050 | 20050 | 20050 | 20050 | 1 |
| 495 | 20250306 | 111900 | 1931788280 | 20100 | 20100 | 20100 | 20100 | 0 |
| 496 | 20250306 | 111800 | 1931788280 | 20100 | 20050 | 20100 | 20000 | 145 |
| 497 | 20250306 | 111700 | 1928888080 | 20000 | 20000 | 20000 | 20000 | 105 |
| 498 | 20250306 | 111600 | 1926788080 | 20100 | 20000 | 20100 | 20000 | 1701 |
| 499 | 20250306 | 111500 | 1892767980 | 20000 | 20100 | 20100 | 20000 | 1228 |
| 500 | 20250306 | 111400 | 1868207880 | 20000 | 20000 | 20050 | 20000 | 142 |
| 501 | 20250306 | 111300 | 1865363130 | 20050 | 20050 | 20050 | 20000 | 396 |
| 502 | 20250306 | 111200 | 1857428430 | 20050 | 20125 | 20125 | 20050 | 124 |
| 503 | 20250306 | 111100 | 1854942105 | 20050 | 20150 | 20150 | 20050 | 489 |
| 504 | 20250306 | 111000 | 1845132505 | 20200 | 20150 | 20200 | 20150 | 75 |
| 505 | 20250306 | 110900 | 1843619005 | 20050 | 20050 | 20050 | 20050 | 152 |
| 506 | 20250306 | 110800 | 1840571405 | 20200 | 20200 | 20200 | 20050 | 297 |
| 507 | 20250306 | 110700 | 1834610505 | 20050 | 20150 | 20200 | 20050 | 150 |
| 508 | 20250306 | 110600 | 1831594255 | 20050 | 20175 | 20175 | 20050 | 310 |
| 509 | 20250306 | 110500 | 1825367680 | 20200 | 20150 | 20200 | 20150 | 309 |
| 510 | 20250306 | 110400 | 1819138880 | 20150 | 20150 | 20150 | 20150 | 57 |
| 511 | 20250306 | 110300 | 1817990330 | 20150 | 20150 | 20150 | 20150 | 0 |
| 512 | 20250306 | 110200 | 1817990330 | 20150 | 20150 | 20150 | 20150 | 10 |
| 513 | 20250306 | 110100 | 1817788830 | 20150 | 20100 | 20150 | 20050 | 1150 |
| 514 | 20250306 | 110000 | 1794664280 | 20050 | 20050 | 20050 | 20000 | 386 |
| 515 | 20250306 | 105900 | 1786926680 | 20050 | 20100 | 20100 | 20050 | 121 |
| 516 | 20250306 | 105800 | 1784500580 | 20050 | 20100 | 20100 | 20050 | 68 |
| 517 | 20250306 | 105700 | 1783136980 | 20100 | 20050 | 20100 | 20050 | 18 |
| 518 | 20250306 | 105600 | 1782776030 | 20100 | 20050 | 20100 | 20050 | 28 |
| 519 | 20250306 | 105500 | 1782214580 | 20100 | 20100 | 20100 | 20100 | 32 |
| 520 | 20250306 | 105400 | 1781571380 | 20000 | 20000 | 20000 | 20000 | 409 |
| 521 | 20250306 | 105300 | 1773391380 | 20000 | 20000 | 20000 | 20000 | 174 |
| 522 | 20250306 | 105200 | 1769911380 | 20000 | 20000 | 20000 | 20000 | 265 |
| 523 | 20250306 | 105100 | 1764611380 | 20000 | 20000 | 20050 | 20000 | 230 |
| 524 | 20250306 | 105000 | 1760001730 | 20000 | 20000 | 20000 | 20000 | 108 |
| 525 | 20250306 | 104900 | 1757841730 | 20000 | 20000 | 20000 | 20000 | 184 |
| 526 | 20250306 | 104800 | 1754161730 | 20000 | 20000 | 20000 | 20000 | 24 |
| 527 | 20250306 | 104700 | 1753681730 | 20000 | 20000 | 20000 | 20000 | 7 |
| 528 | 20250306 | 104600 | 1753541730 | 20000 | 20000 | 20050 | 20000 | 21 |
| 529 | 20250306 | 104500 | 1753121630 | 20000 | 20000 | 20000 | 20000 | 19 |
| 530 | 20250306 | 104400 | 1752741630 | 20000 | 20000 | 20000 | 20000 | 219 |
| 531 | 20250306 | 104300 | 1748361630 | 20000 | 20000 | 20000 | 20000 | 49 |
| 532 | 20250306 | 104200 | 1747381630 | 20000 | 20000 | 20000 | 20000 | 0 |
| 533 | 20250306 | 104100 | 1747381630 | 20000 | 20000 | 20000 | 20000 | 0 |
| 534 | 20250306 | 104000 | 1747381630 | 20000 | 20000 | 20000 | 20000 | 45 |
| 535 | 20250306 | 103900 | 1746481630 | 20000 | 20050 | 20100 | 20000 | 936 |
| 536 | 20250306 | 103800 | 1727711230 | 20000 | 20000 | 20000 | 20000 | 49 |
| 537 | 20250306 | 103700 | 1726731230 | 20000 | 20000 | 20000 | 20000 | 239 |
| 538 | 20250306 | 103600 | 1721951230 | 20000 | 20000 | 20000 | 20000 | 15 |
| 539 | 20250306 | 103500 | 1721651230 | 20000 | 20000 | 20000 | 20000 | 46 |
| 540 | 20250306 | 103400 | 1720731230 | 20050 | 20000 | 20050 | 20000 | 42 |
| 541 | 20250306 | 103300 | 1719889630 | 20000 | 20000 | 20000 | 20000 | 101 |
| 542 | 20250306 | 103200 | 1717869630 | 20000 | 19990 | 20000 | 19990 | 104 |
| 543 | 20250306 | 103100 | 1715790330 | 19990 | 19980 | 20000 | 19980 | 41 |
| 544 | 20250306 | 103000 | 1714970790 | 19980 | 20000 | 20000 | 19980 | 21 |
| 545 | 20250306 | 102900 | 1714551170 | 19980 | 20000 | 20000 | 19980 | 281 |
| 546 | 20250306 | 102800 | 1708932770 | 20000 | 20000 | 20000 | 19990 | 583 |
| 547 | 20250306 | 102700 | 1697273160 | 20000 | 20050 | 20050 | 20000 | 64 |
| 548 | 20250306 | 102600 | 1695992460 | 20050 | 20000 | 20050 | 20000 | 53 |
| 549 | 20250306 | 102500 | 1694930960 | 20000 | 20000 | 20000 | 20000 | 27 |
| 550 | 20250306 | 102400 | 1694390960 | 20000 | 20000 | 20000 | 20000 | 61 |
| 551 | 20250306 | 102300 | 1693170960 | 20050 | 20000 | 20050 | 20000 | 113 |
| 552 | 20250306 | 102200 | 1690910810 | 20000 | 20000 | 20000 | 20000 | 14 |
| 553 | 20250306 | 102100 | 1690630810 | 20050 | 20000 | 20050 | 20000 | 146 |
| 554 | 20250306 | 102000 | 1687706360 | 20000 | 20000 | 20000 | 20000 | 254 |
| 555 | 20250306 | 101900 | 1682626360 | 20000 | 20000 | 20000 | 19990 | 626 |
| 556 | 20250306 | 101800 | 1670106710 | 20000 | 20050 | 20050 | 20000 | 1061 |
| 557 | 20250306 | 101700 | 1648849160 | 20050 | 20000 | 20050 | 20000 | 1077 |
| 558 | 20250306 | 101600 | 1627258610 | 20000 | 19970 | 20000 | 19970 | 312 |
| 559 | 20250306 | 101500 | 1621020430 | 19970 | 20000 | 20050 | 19960 | 336 |
| 560 | 20250306 | 101400 | 1614306710 | 20000 | 20000 | 20000 | 19960 | 830 |
| 561 | 20250306 | 101300 | 1597712430 | 20050 | 19960 | 20050 | 19960 | 1634 |
| 562 | 20250306 | 101200 | 1565029900 | 19950 | 19890 | 19950 | 19880 | 130 |
| 563 | 20250306 | 101100 | 1562443320 | 19940 | 19890 | 19940 | 19880 | 298 |
| 564 | 20250306 | 101000 | 1556513320 | 19880 | 19870 | 19880 | 19870 | 21 |
| 565 | 20250306 | 100900 | 1556095940 | 19870 | 19860 | 19870 | 19860 | 189 |
| 566 | 20250306 | 100800 | 1552341420 | 19870 | 19850 | 19870 | 19850 | 200 |
| 567 | 20250306 | 100700 | 1548370630 | 19840 | 19840 | 19850 | 19840 | 72 |
| 568 | 20250306 | 100600 | 1546941750 | 19840 | 19860 | 19860 | 19840 | 418 |
| 569 | 20250306 | 100500 | 1538643150 | 19860 | 19860 | 19880 | 19860 | 88 |
| 570 | 20250306 | 100400 | 1536895230 | 19860 | 19850 | 19860 | 19850 | 149 |
| 571 | 20250306 | 100300 | 1533936530 | 19850 | 19840 | 19850 | 19840 | 62 |
| 572 | 20250306 | 100200 | 1532705910 | 19840 | 19830 | 19860 | 19830 | 2759 |
| 573 | 20250306 | 100100 | 1477970080 | 19840 | 19850 | 19850 | 19830 | 1087 |
| 574 | 20250306 | 100000 | 1456403860 | 19850 | 19880 | 19880 | 19840 | 682 |
| 575 | 20250306 | 095900 | 1442864280 | 19880 | 19880 | 19880 | 19880 | 116 |
| 576 | 20250306 | 095800 | 1440558200 | 19900 | 19900 | 19900 | 19890 | 220 |
| 577 | 20250306 | 095700 | 1436180390 | 19900 | 19900 | 19960 | 19900 | 2320 |
| 578 | 20250306 | 095600 | 1389873680 | 19900 | 19870 | 19900 | 19870 | 74 |
| 579 | 20250306 | 095500 | 1388402680 | 19860 | 19860 | 19870 | 19820 | 2367 |
| 580 | 20250306 | 095400 | 1341413710 | 19850 | 19810 | 19860 | 19810 | 182 |
| 581 | 20250306 | 095300 | 1337802810 | 19800 | 19780 | 19800 | 19780 | 30 |
| 582 | 20250306 | 095200 | 1337209050 | 19770 | 19790 | 19790 | 19770 | 479 |
| 583 | 20250306 | 095100 | 1327733390 | 19790 | 19800 | 19820 | 19790 | 1104 |
| 584 | 20250306 | 095000 | 1305876200 | 19800 | 19830 | 19830 | 19800 | 2770 |
| 585 | 20250306 | 094900 | 1250999160 | 19840 | 19940 | 19940 | 19840 | 4306 |
| 586 | 20250306 | 094800 | 1165436080 | 19940 | 19940 | 19950 | 19910 | 996 |
| 587 | 20250306 | 094700 | 1145595710 | 19940 | 19960 | 19970 | 19930 | 524 |
| 588 | 20250306 | 094600 | 1135144910 | 19960 | 19930 | 19960 | 19930 | 206 |
| 589 | 20250306 | 094500 | 1131037290 | 19920 | 19910 | 19920 | 19910 | 70 |
| 590 | 20250306 | 094400 | 1129643170 | 19900 | 19870 | 19900 | 19870 | 834 |
| 591 | 20250306 | 094300 | 1113051030 | 19880 | 19880 | 19880 | 19870 | 469 |
| 592 | 20250306 | 094200 | 1103729040 | 19880 | 19890 | 19900 | 19870 | 381 |
| 593 | 20250306 | 094100 | 1096153770 | 19890 | 19890 | 19890 | 19880 | 660 |
| 594 | 20250306 | 094000 | 1083032150 | 19890 | 19890 | 19890 | 19860 | 229 |
| 595 | 20250306 | 093900 | 1078479200 | 19890 | 19890 | 19900 | 19890 | 287 |
| 596 | 20250306 | 093800 | 1072769270 | 19850 | 19740 | 19850 | 19740 | 2335 |
| 597 | 20250306 | 093700 | 1026550975 | 19740 | 19760 | 19760 | 19740 | 224 |
| 598 | 20250306 | 093600 | 1022127855 | 19740 | 19750 | 19770 | 19740 | 736 |
| 599 | 20250306 | 093500 | 1007585455 | 19750 | 19750 | 19750 | 19740 | 440 |
| 600 | 20250306 | 093400 | 998896765 | 19740 | 19750 | 19750 | 19740 | 409 |
| 601 | 20250306 | 093300 | 990821935 | 19740 | 19760 | 19770 | 19740 | 394 |
| 602 | 20250306 | 093200 | 983039235 | 19720 | 19750 | 19760 | 19720 | 867 |
| 603 | 20250306 | 093100 | 965935255 | 19750 | 19770 | 19770 | 19750 | 1616 |
| 604 | 20250306 | 093000 | 934003895 | 19770 | 19900 | 19900 | 19750 | 1931 |
| 605 | 20250306 | 092900 | 895818905 | 19800 | 19900 | 19900 | 19790 | 683 |
| 606 | 20250306 | 092800 | 882288525 | 19870 | 19800 | 19910 | 19780 | 627 |
| 607 | 20250306 | 092700 | 869862765 | 19800 | 19780 | 19800 | 19760 | 137 |
| 608 | 20250306 | 092600 | 867152395 | 19780 | 19750 | 19780 | 19750 | 968 |
| 609 | 20250306 | 092500 | 848021925 | 19750 | 19870 | 19880 | 19750 | 6079 |
| 610 | 20250306 | 092400 | 727567235 | 19870 | 19920 | 19920 | 19850 | 2707 |
| 611 | 20250306 | 092300 | 673761765 | 19925 | 19940 | 19960 | 19920 | 530 |
| 612 | 20250306 | 092200 | 663194050 | 19930 | 20050 | 20050 | 19910 | 4419 |
| 613 | 20250306 | 092100 | 574888175 | 20050 | 20050 | 20100 | 20000 | 620 |
| 614 | 20250306 | 092000 | 562482150 | 20000 | 20050 | 20050 | 20000 | 526 |
| 615 | 20250306 | 091900 | 551938650 | 20000 | 20000 | 20075 | 20000 | 294 |
| 616 | 20250306 | 091800 | 546048450 | 20000 | 20100 | 20100 | 20000 | 3588 |
| 617 | 20250306 | 091700 | 474179800 | 20100 | 20100 | 20150 | 20050 | 1416 |
| 618 | 20250306 | 091600 | 445730100 | 20100 | 20150 | 20150 | 20050 | 1852 |
| 619 | 20250306 | 091500 | 408542200 | 20150 | 20100 | 20150 | 20100 | 1034 |
| 620 | 20250306 | 091400 | 387712100 | 20150 | 20150 | 20150 | 20100 | 855 |
| 621 | 20250306 | 091300 | 370509475 | 20150 | 20100 | 20150 | 20050 | 1339 |
| 622 | 20250306 | 091200 | 343570575 | 20100 | 20150 | 20150 | 20100 | 1696 |
| 623 | 20250306 | 091100 | 309468275 | 20150 | 20150 | 20150 | 20100 | 1257 |
| 624 | 20250306 | 091000 | 284167775 | 20150 | 20200 | 20200 | 20150 | 86 |
| 625 | 20250306 | 090900 | 282433850 | 20150 | 20200 | 20250 | 20150 | 1026 |
| 626 | 20250306 | 090800 | 261724650 | 20200 | 20200 | 20200 | 20150 | 607 |
| 627 | 20250306 | 090700 | 249491300 | 20200 | 20200 | 20200 | 20150 | 448 |
| 628 | 20250306 | 090600 | 240459450 | 20150 | 20300 | 20300 | 20150 | 1612 |
| 629 | 20250306 | 090500 | 207919900 | 20300 | 20300 | 20650 | 20100 | 4605 |
| 630 | 20250306 | 090400 | 114426950 | 20250 | 20250 | 20250 | 20250 | 490 |
| 631 | 20250306 | 090300 | 104504450 | 20250 | 20300 | 20350 | 20200 | 1187 |
| 632 | 20250306 | 090200 | 80425150 | 20300 | 20500 | 20550 | 20300 | 1382 |
| 633 | 20250306 | 090100 | 52199800 | 20600 | 20600 | 20650 | 20500 | 866 |
| 634 | 20250306 | 090000 | 34417800 | 20600 | 20600 | 20650 | 20600 | 1669 |