28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250313 | 183200 | 1480397765 | 5350 | 5350 | 5350 | 5350 | 16968 |
| 3 | 20250313 | 183100 | 1480397765 | 5350 | 5350 | 5350 | 5350 | 0 |
| 4 | 20250313 | 183000 | 1480397765 | 5350 | 5350 | 5350 | 5350 | 0 |
| 5 | 20250313 | 182900 | 1480397765 | 5350 | 5350 | 5350 | 5350 | 0 |
| 6 | 20250313 | 182800 | 1480397765 | 5350 | 5350 | 5350 | 5350 | 0 |
| 7 | 20250313 | 182700 | 1480397765 | 5350 | 5350 | 5350 | 5350 | 0 |
| 8 | 20250313 | 182600 | 1480397765 | 5350 | 5350 | 5350 | 5350 | 0 |
| 9 | 20250313 | 182500 | 1480397765 | 5350 | 5350 | 5350 | 5350 | 0 |
| 10 | 20250313 | 182400 | 1480397765 | 5350 | 5350 | 5350 | 5350 | 0 |
| 11 | 20250313 | 182300 | 1480397765 | 5350 | 5350 | 5350 | 5350 | 0 |
| 12 | 20250313 | 182200 | 1480397765 | 5350 | 5350 | 5350 | 5350 | 0 |
| 13 | 20250313 | 182100 | 1480397765 | 5350 | 5350 | 5350 | 5350 | 0 |
| 14 | 20250313 | 182000 | 1480397765 | 5350 | 5350 | 5350 | 5350 | 0 |
| 15 | 20250313 | 181900 | 1480397765 | 5350 | 5350 | 5350 | 5350 | 0 |
| 16 | 20250313 | 181800 | 1480397765 | 5350 | 5350 | 5350 | 5350 | 0 |
| 17 | 20250313 | 181700 | 1480397765 | 5350 | 5350 | 5350 | 5350 | 0 |
| 18 | 20250313 | 181600 | 1480397765 | 5350 | 5350 | 5350 | 5350 | 0 |
| 19 | 20250313 | 181500 | 1480397765 | 5350 | 5350 | 5350 | 5350 | 0 |
| 20 | 20250313 | 181400 | 1480397765 | 5350 | 5350 | 5350 | 5350 | 0 |
| 21 | 20250313 | 181300 | 1480397765 | 5350 | 5350 | 5350 | 5350 | 0 |
| 22 | 20250313 | 181200 | 1480397765 | 5350 | 5350 | 5350 | 5350 | 0 |
| 23 | 20250313 | 181100 | 1480397765 | 5350 | 5350 | 5350 | 5350 | 0 |
| 24 | 20250313 | 181000 | 1480397765 | 5350 | 5350 | 5350 | 5350 | 0 |
| 25 | 20250313 | 180900 | 1480397765 | 5350 | 5350 | 5350 | 5350 | 0 |
| 26 | 20250313 | 180800 | 1480397765 | 5350 | 5350 | 5350 | 5350 | 0 |
| 27 | 20250313 | 180700 | 1480397765 | 5350 | 5350 | 5350 | 5350 | 0 |
| 28 | 20250313 | 180600 | 1480397765 | 5350 | 5350 | 5350 | 5350 | 0 |
| 29 | 20250313 | 180500 | 1480397765 | 5350 | 5350 | 5350 | 5350 | 0 |
| 30 | 20250313 | 180400 | 1480397765 | 5350 | 5350 | 5350 | 5350 | 0 |
| 31 | 20250313 | 180300 | 1480397765 | 5350 | 5350 | 5350 | 5350 | 0 |
| 32 | 20250313 | 180200 | 1480397765 | 5350 | 5350 | 5350 | 5350 | 16968 |
| 33 | 20250313 | 180100 | 1480397765 | 5350 | 5350 | 5350 | 5350 | 0 |
| 34 | 20250313 | 180000 | 1480397765 | 5350 | 5350 | 5350 | 5350 | 0 |
| 35 | 20250313 | 175900 | 1480397765 | 5350 | 5350 | 5350 | 5350 | 0 |
| 36 | 20250313 | 175800 | 1480397765 | 5350 | 5350 | 5350 | 5350 | 0 |
| 37 | 20250313 | 175700 | 1480397765 | 5350 | 5350 | 5350 | 5350 | 0 |
| 38 | 20250313 | 175600 | 1480397765 | 5350 | 5350 | 5350 | 5350 | 0 |
| 39 | 20250313 | 175500 | 1480397765 | 5350 | 5350 | 5350 | 5350 | 0 |
| 40 | 20250313 | 175400 | 1480397765 | 5350 | 5350 | 5350 | 5350 | 0 |
| 41 | 20250313 | 175300 | 1480397765 | 5350 | 5350 | 5350 | 5350 | 0 |
| 42 | 20250313 | 175200 | 1480397765 | 5350 | 5350 | 5350 | 5350 | 0 |
| 43 | 20250313 | 175100 | 1480397765 | 5350 | 5350 | 5350 | 5350 | 0 |
| 44 | 20250313 | 175000 | 1480397765 | 5350 | 5350 | 5350 | 5350 | 0 |
| 45 | 20250313 | 174900 | 1480397765 | 5350 | 5350 | 5350 | 5350 | 0 |
| 46 | 20250313 | 174800 | 1480397765 | 5350 | 5350 | 5350 | 5350 | 0 |
| 47 | 20250313 | 174700 | 1480397765 | 5350 | 5350 | 5350 | 5350 | 0 |
| 48 | 20250313 | 174600 | 1480397765 | 5350 | 5350 | 5350 | 5350 | 0 |
| 49 | 20250313 | 174500 | 1480397765 | 5350 | 5350 | 5350 | 5350 | 0 |
| 50 | 20250313 | 174400 | 1480397765 | 5350 | 5350 | 5350 | 5350 | 0 |
| 51 | 20250313 | 174300 | 1480397765 | 5350 | 5350 | 5350 | 5350 | 0 |
| 52 | 20250313 | 174200 | 1480397765 | 5350 | 5350 | 5350 | 5350 | 0 |
| 53 | 20250313 | 174100 | 1480397765 | 5350 | 5350 | 5350 | 5350 | 0 |
| 54 | 20250313 | 174000 | 1480397765 | 5350 | 5350 | 5350 | 5350 | 0 |
| 55 | 20250313 | 173900 | 1480397765 | 5350 | 5350 | 5350 | 5350 | 0 |
| 56 | 20250313 | 173800 | 1480397765 | 5350 | 5350 | 5350 | 5350 | 0 |
| 57 | 20250313 | 173700 | 1480397765 | 5350 | 5350 | 5350 | 5350 | 0 |
| 58 | 20250313 | 173600 | 1480397765 | 5350 | 5350 | 5350 | 5350 | 0 |
| 59 | 20250313 | 173500 | 1480397765 | 5350 | 5350 | 5350 | 5350 | 0 |
| 60 | 20250313 | 173400 | 1480397765 | 5350 | 5350 | 5350 | 5350 | 0 |
| 61 | 20250313 | 173300 | 1480397765 | 5350 | 5350 | 5350 | 5350 | 0 |
| 62 | 20250313 | 173200 | 1480397765 | 5350 | 5350 | 5350 | 5350 | 16968 |
| 63 | 20250313 | 173100 | 1480397765 | 5350 | 5350 | 5350 | 5350 | 0 |
| 64 | 20250313 | 173000 | 1480397765 | 5350 | 5350 | 5350 | 5350 | 0 |
| 65 | 20250313 | 172900 | 1480397765 | 5350 | 5350 | 5350 | 5350 | 0 |
| 66 | 20250313 | 172800 | 1480397765 | 5350 | 5350 | 5350 | 5350 | 0 |
| 67 | 20250313 | 172700 | 1480397765 | 5350 | 5350 | 5350 | 5350 | 0 |
| 68 | 20250313 | 172600 | 1480397765 | 5350 | 5350 | 5350 | 5350 | 0 |
| 69 | 20250313 | 172500 | 1480397765 | 5350 | 5350 | 5350 | 5350 | 0 |
| 70 | 20250313 | 172400 | 1480397765 | 5350 | 5350 | 5350 | 5350 | 0 |
| 71 | 20250313 | 172300 | 1480397765 | 5350 | 5350 | 5350 | 5350 | 0 |
| 72 | 20250313 | 172200 | 1480397765 | 5350 | 5350 | 5350 | 5350 | 0 |
| 73 | 20250313 | 172100 | 1480397765 | 5350 | 5350 | 5350 | 5350 | 0 |
| 74 | 20250313 | 172000 | 1480397765 | 5350 | 5350 | 5350 | 5350 | 0 |
| 75 | 20250313 | 171900 | 1480397765 | 5350 | 5350 | 5350 | 5350 | 0 |
| 76 | 20250313 | 171800 | 1480397765 | 5350 | 5350 | 5350 | 5350 | 0 |
| 77 | 20250313 | 171700 | 1480397765 | 5350 | 5350 | 5350 | 5350 | 0 |
| 78 | 20250313 | 171600 | 1480397765 | 5350 | 5350 | 5350 | 5350 | 0 |
| 79 | 20250313 | 171500 | 1480397765 | 5350 | 5350 | 5350 | 5350 | 0 |
| 80 | 20250313 | 171400 | 1480397765 | 5350 | 5350 | 5350 | 5350 | 0 |
| 81 | 20250313 | 171300 | 1480397765 | 5350 | 5350 | 5350 | 5350 | 0 |
| 82 | 20250313 | 171200 | 1480397765 | 5350 | 5350 | 5350 | 5350 | 0 |
| 83 | 20250313 | 171100 | 1480397765 | 5350 | 5350 | 5350 | 5350 | 0 |
| 84 | 20250313 | 171000 | 1480397765 | 5350 | 5350 | 5350 | 5350 | 0 |
| 85 | 20250313 | 170900 | 1480397765 | 5350 | 5350 | 5350 | 5350 | 0 |
| 86 | 20250313 | 170800 | 1480397765 | 5350 | 5350 | 5350 | 5350 | 0 |
| 87 | 20250313 | 170700 | 1480397765 | 5350 | 5350 | 5350 | 5350 | 0 |
| 88 | 20250313 | 170600 | 1480397765 | 5350 | 5350 | 5350 | 5350 | 0 |
| 89 | 20250313 | 170500 | 1480397765 | 5350 | 5350 | 5350 | 5350 | 0 |
| 90 | 20250313 | 170400 | 1480397765 | 5350 | 5350 | 5350 | 5350 | 0 |
| 91 | 20250313 | 170300 | 1480397765 | 5350 | 5350 | 5350 | 5350 | 0 |
| 92 | 20250313 | 170200 | 1480397765 | 5350 | 5350 | 5350 | 5350 | 16968 |
| 93 | 20250313 | 170100 | 1480397765 | 5350 | 5350 | 5350 | 5350 | 0 |
| 94 | 20250313 | 170000 | 1480397765 | 5350 | 5350 | 5350 | 5350 | 0 |
| 95 | 20250313 | 165900 | 1480397765 | 5350 | 5350 | 5350 | 5350 | 0 |
| 96 | 20250313 | 165800 | 1480397765 | 5350 | 5350 | 5350 | 5350 | 0 |
| 97 | 20250313 | 165700 | 1480397765 | 5350 | 5350 | 5350 | 5350 | 0 |
| 98 | 20250313 | 165600 | 1480397765 | 5350 | 5350 | 5350 | 5350 | 0 |
| 99 | 20250313 | 165500 | 1480397765 | 5350 | 5350 | 5350 | 5350 | 0 |
| 100 | 20250313 | 165400 | 1480397765 | 5350 | 5350 | 5350 | 5350 | 0 |
| 101 | 20250313 | 165300 | 1480397765 | 5350 | 5350 | 5350 | 5350 | 0 |
| 102 | 20250313 | 165200 | 1480397765 | 5350 | 5350 | 5350 | 5350 | 0 |
| 103 | 20250313 | 165100 | 1480397765 | 5350 | 5350 | 5350 | 5350 | 0 |
| 104 | 20250313 | 165000 | 1480397765 | 5350 | 5350 | 5350 | 5350 | 0 |
| 105 | 20250313 | 164900 | 1480397765 | 5350 | 5350 | 5350 | 5350 | 0 |
| 106 | 20250313 | 164800 | 1480397765 | 5350 | 5350 | 5350 | 5350 | 0 |
| 107 | 20250313 | 164700 | 1480397765 | 5350 | 5350 | 5350 | 5350 | 0 |
| 108 | 20250313 | 164600 | 1480397765 | 5350 | 5350 | 5350 | 5350 | 0 |
| 109 | 20250313 | 164500 | 1480397765 | 5350 | 5350 | 5350 | 5350 | 0 |
| 110 | 20250313 | 164400 | 1480397765 | 5350 | 5350 | 5350 | 5350 | 0 |
| 111 | 20250313 | 164300 | 1480397765 | 5350 | 5350 | 5350 | 5350 | 0 |
| 112 | 20250313 | 164200 | 1480397765 | 5350 | 5350 | 5350 | 5350 | 0 |
| 113 | 20250313 | 164100 | 1480397765 | 5350 | 5350 | 5350 | 5350 | 0 |
| 114 | 20250313 | 164000 | 1480397765 | 5350 | 5350 | 5350 | 5350 | 0 |
| 115 | 20250313 | 163900 | 1480397765 | 5350 | 5350 | 5350 | 5350 | 0 |
| 116 | 20250313 | 163800 | 1480397765 | 5350 | 5350 | 5350 | 5350 | 0 |
| 117 | 20250313 | 163700 | 1480397765 | 5350 | 5350 | 5350 | 5350 | 0 |
| 118 | 20250313 | 163600 | 1480397765 | 5350 | 5350 | 5350 | 5350 | 0 |
| 119 | 20250313 | 163500 | 1480397765 | 5350 | 5350 | 5350 | 5350 | 0 |
| 120 | 20250313 | 163400 | 1480397765 | 5350 | 5350 | 5350 | 5350 | 0 |
| 121 | 20250313 | 163300 | 1480397765 | 5350 | 5350 | 5350 | 5350 | 0 |
| 122 | 20250313 | 163200 | 1480397765 | 5350 | 5350 | 5350 | 5350 | 16968 |
| 123 | 20250313 | 163100 | 1480397765 | 5350 | 5350 | 5350 | 5350 | 0 |
| 124 | 20250313 | 163000 | 1480397765 | 5350 | 5350 | 5350 | 5350 | 0 |
| 125 | 20250313 | 162900 | 1480397765 | 5350 | 5350 | 5350 | 5350 | 0 |
| 126 | 20250313 | 162800 | 1480397765 | 5350 | 5350 | 5350 | 5350 | 0 |
| 127 | 20250313 | 162700 | 1480397765 | 5350 | 5350 | 5350 | 5350 | 0 |
| 128 | 20250313 | 162600 | 1480397765 | 5350 | 5350 | 5350 | 5350 | 0 |
| 129 | 20250313 | 162500 | 1480397765 | 5350 | 5350 | 5350 | 5350 | 0 |
| 130 | 20250313 | 162400 | 1480397765 | 5350 | 5350 | 5350 | 5350 | 0 |
| 131 | 20250313 | 162300 | 1480397765 | 5350 | 5350 | 5350 | 5350 | 0 |
| 132 | 20250313 | 162200 | 1480397765 | 5350 | 5350 | 5350 | 5350 | 0 |
| 133 | 20250313 | 162100 | 1480397765 | 5350 | 5350 | 5350 | 5350 | 0 |
| 134 | 20250313 | 162000 | 1480397765 | 5350 | 5350 | 5350 | 5350 | 0 |
| 135 | 20250313 | 161900 | 1480397765 | 5350 | 5350 | 5350 | 5350 | 0 |
| 136 | 20250313 | 161800 | 1480397765 | 5350 | 5350 | 5350 | 5350 | 0 |
| 137 | 20250313 | 161700 | 1480397765 | 5350 | 5350 | 5350 | 5350 | 0 |
| 138 | 20250313 | 161600 | 1480397765 | 5350 | 5350 | 5350 | 5350 | 0 |
| 139 | 20250313 | 161500 | 1480397765 | 5350 | 5350 | 5350 | 5350 | 0 |
| 140 | 20250313 | 161400 | 1480397765 | 5350 | 5350 | 5350 | 5350 | 0 |
| 141 | 20250313 | 161300 | 1480397765 | 5350 | 5350 | 5350 | 5350 | 0 |
| 142 | 20250313 | 161200 | 1480397765 | 5350 | 5350 | 5350 | 5350 | 0 |
| 143 | 20250313 | 161100 | 1480397765 | 5350 | 5350 | 5350 | 5350 | 0 |
| 144 | 20250313 | 161000 | 1480397765 | 5350 | 5350 | 5350 | 5350 | 0 |
| 145 | 20250313 | 160900 | 1480397765 | 5350 | 5350 | 5350 | 5350 | 0 |
| 146 | 20250313 | 160800 | 1480397765 | 5350 | 5350 | 5350 | 5350 | 0 |
| 147 | 20250313 | 160700 | 1480397765 | 5350 | 5350 | 5350 | 5350 | 0 |
| 148 | 20250313 | 160600 | 1480397765 | 5350 | 5350 | 5350 | 5350 | 0 |
| 149 | 20250313 | 160500 | 1480397765 | 5350 | 5350 | 5350 | 5350 | 0 |
| 150 | 20250313 | 160400 | 1480397765 | 5350 | 5350 | 5350 | 5350 | 0 |
| 151 | 20250313 | 160300 | 1480397765 | 5350 | 5350 | 5350 | 5350 | 0 |
| 152 | 20250313 | 160200 | 1480397765 | 5350 | 5350 | 5350 | 5350 | 16968 |
| 153 | 20250313 | 160100 | 1480397765 | 5350 | 5350 | 5350 | 5350 | 0 |
| 154 | 20250313 | 160000 | 1480397765 | 5350 | 5350 | 5350 | 5350 | 0 |
| 155 | 20250313 | 155900 | 1480397765 | 5350 | 5350 | 5350 | 5350 | 0 |
| 156 | 20250313 | 155800 | 1480397765 | 5350 | 5350 | 5350 | 5350 | 0 |
| 157 | 20250313 | 155700 | 1480397765 | 5350 | 5350 | 5350 | 5350 | 0 |
| 158 | 20250313 | 155600 | 1480397765 | 5350 | 5350 | 5350 | 5350 | 0 |
| 159 | 20250313 | 155500 | 1480397765 | 5350 | 5350 | 5350 | 5350 | 0 |
| 160 | 20250313 | 155400 | 1480397765 | 5350 | 5350 | 5350 | 5350 | 0 |
| 161 | 20250313 | 155300 | 1480397765 | 5350 | 5350 | 5350 | 5350 | 0 |
| 162 | 20250313 | 155200 | 1480397765 | 5350 | 5350 | 5350 | 5350 | 0 |
| 163 | 20250313 | 155100 | 1480397765 | 5350 | 5350 | 5350 | 5350 | 0 |
| 164 | 20250313 | 155000 | 1480397765 | 5350 | 5350 | 5350 | 5350 | 0 |
| 165 | 20250313 | 154900 | 1480397765 | 5350 | 5350 | 5350 | 5350 | 0 |
| 166 | 20250313 | 154800 | 1480397765 | 5350 | 5350 | 5350 | 5350 | 0 |
| 167 | 20250313 | 154700 | 1480397765 | 5350 | 5350 | 5350 | 5350 | 0 |
| 168 | 20250313 | 154600 | 1480397765 | 5350 | 5350 | 5350 | 5350 | 0 |
| 169 | 20250313 | 154500 | 1480397765 | 5350 | 5350 | 5350 | 5350 | 0 |
| 170 | 20250313 | 154400 | 1480397765 | 5350 | 5350 | 5350 | 5350 | 0 |
| 171 | 20250313 | 154300 | 1480397765 | 5350 | 5350 | 5350 | 5350 | 0 |
| 172 | 20250313 | 154200 | 1480397765 | 5350 | 5350 | 5350 | 5350 | 0 |
| 173 | 20250313 | 154100 | 1480397765 | 5350 | 5350 | 5350 | 5350 | 0 |
| 174 | 20250313 | 154000 | 1480397765 | 5350 | 5350 | 5350 | 5350 | 0 |
| 175 | 20250313 | 153900 | 1480397765 | 5350 | 5350 | 5350 | 5350 | 0 |
| 176 | 20250313 | 153800 | 1480397765 | 5350 | 5350 | 5350 | 5350 | 0 |
| 177 | 20250313 | 153700 | 1480397765 | 5350 | 5350 | 5350 | 5350 | 0 |
| 178 | 20250313 | 153600 | 1480397765 | 5350 | 5350 | 5350 | 5350 | 0 |
| 179 | 20250313 | 153500 | 1480397765 | 5350 | 5350 | 5350 | 5350 | 0 |
| 180 | 20250313 | 153400 | 1480397765 | 5350 | 5350 | 5350 | 5350 | 0 |
| 181 | 20250313 | 153300 | 1480397765 | 5350 | 5350 | 5350 | 5350 | 0 |
| 182 | 20250313 | 153200 | 1480397765 | 5350 | 5350 | 5350 | 5350 | 16968 |
| 183 | 20250313 | 153100 | 1480397765 | 5350 | 5350 | 5350 | 5350 | 0 |
| 184 | 20250313 | 153000 | 1480397765 | 5350 | 5350 | 5350 | 5350 | 16968 |
| 185 | 20250313 | 152900 | 1389618965 | 5370 | 5370 | 5370 | 5370 | 0 |
| 186 | 20250313 | 152800 | 1389618965 | 5370 | 5370 | 5370 | 5370 | 0 |
| 187 | 20250313 | 152700 | 1389618965 | 5370 | 5370 | 5370 | 5370 | 0 |
| 188 | 20250313 | 152600 | 1389618965 | 5370 | 5370 | 5370 | 5370 | 0 |
| 189 | 20250313 | 152500 | 1389618965 | 5370 | 5370 | 5370 | 5370 | 0 |
| 190 | 20250313 | 152400 | 1389618965 | 5370 | 5370 | 5370 | 5370 | 0 |
| 191 | 20250313 | 152300 | 1389618965 | 5370 | 5370 | 5370 | 5370 | 0 |
| 192 | 20250313 | 152200 | 1389618965 | 5370 | 5370 | 5370 | 5370 | 0 |
| 193 | 20250313 | 152100 | 1389618965 | 5370 | 5370 | 5370 | 5370 | 0 |
| 194 | 20250313 | 152000 | 1389618965 | 5370 | 5370 | 5370 | 5370 | 0 |
| 195 | 20250313 | 151900 | 1389618965 | 5370 | 5380 | 5380 | 5370 | 3826 |
| 196 | 20250313 | 151800 | 1369070205 | 5390 | 5380 | 5390 | 5380 | 1991 |
| 197 | 20250313 | 151700 | 1358358455 | 5390 | 5380 | 5390 | 5380 | 1516 |
| 198 | 20250313 | 151600 | 1350198495 | 5390 | 5390 | 5390 | 5390 | 59 |
| 199 | 20250313 | 151500 | 1349880485 | 5390 | 5390 | 5390 | 5390 | 176 |
| 200 | 20250313 | 151400 | 1348931845 | 5390 | 5380 | 5390 | 5380 | 988 |
| 201 | 20250313 | 151300 | 1343616355 | 5390 | 5380 | 5390 | 5380 | 951 |
| 202 | 20250313 | 151200 | 1338499965 | 5380 | 5380 | 5390 | 5380 | 744 |
| 203 | 20250313 | 151100 | 1334496015 | 5380 | 5380 | 5380 | 5370 | 2111 |
| 204 | 20250313 | 151000 | 1323144570 | 5380 | 5380 | 5380 | 5380 | 613 |
| 205 | 20250313 | 150900 | 1319846630 | 5380 | 5390 | 5390 | 5380 | 552 |
| 206 | 20250313 | 150800 | 1316876670 | 5380 | 5390 | 5390 | 5380 | 4725 |
| 207 | 20250313 | 150700 | 1291448920 | 5390 | 5400 | 5400 | 5390 | 190 |
| 208 | 20250313 | 150600 | 1290422970 | 5380 | 5390 | 5390 | 5380 | 1029 |
| 209 | 20250313 | 150500 | 1284884370 | 5390 | 5390 | 5390 | 5390 | 271 |
| 210 | 20250313 | 150400 | 1283423680 | 5390 | 5400 | 5400 | 5390 | 74 |
| 211 | 20250313 | 150300 | 1283024300 | 5400 | 5390 | 5400 | 5390 | 1012 |
| 212 | 20250313 | 150200 | 1277569600 | 5390 | 5390 | 5390 | 5390 | 319 |
| 213 | 20250313 | 150100 | 1275850190 | 5390 | 5400 | 5400 | 5390 | 83 |
| 214 | 20250313 | 150000 | 1275402020 | 5400 | 5390 | 5400 | 5390 | 433 |
| 215 | 20250313 | 145900 | 1273067820 | 5380 | 5400 | 5400 | 5380 | 4318 |
| 216 | 20250313 | 145800 | 1249793120 | 5400 | 5400 | 5400 | 5390 | 927 |
| 217 | 20250313 | 145700 | 1244789720 | 5400 | 5400 | 5400 | 5400 | 7949 |
| 218 | 20250313 | 145600 | 1201865120 | 5410 | 5410 | 5410 | 5400 | 679 |
| 219 | 20250313 | 145500 | 1198192070 | 5410 | 5410 | 5410 | 5410 | 591 |
| 220 | 20250313 | 145400 | 1194994760 | 5410 | 5400 | 5410 | 5400 | 2286 |
| 221 | 20250313 | 145300 | 1182639360 | 5410 | 5410 | 5410 | 5410 | 128 |
| 222 | 20250313 | 145200 | 1181946880 | 5410 | 5410 | 5410 | 5410 | 240 |
| 223 | 20250313 | 145100 | 1180648480 | 5410 | 5410 | 5410 | 5410 | 1 |
| 224 | 20250313 | 145000 | 1180643070 | 5400 | 5410 | 5410 | 5400 | 82 |
| 225 | 20250313 | 144900 | 1180199770 | 5400 | 5400 | 5400 | 5400 | 113 |
| 226 | 20250313 | 144800 | 1179589570 | 5400 | 5400 | 5400 | 5400 | 743 |
| 227 | 20250313 | 144700 | 1175577370 | 5400 | 5400 | 5410 | 5400 | 171 |
| 228 | 20250313 | 144600 | 1174653950 | 5400 | 5400 | 5400 | 5400 | 6473 |
| 229 | 20250313 | 144500 | 1139699750 | 5410 | 5420 | 5420 | 5400 | 662 |
| 230 | 20250313 | 144400 | 1136123880 | 5400 | 5410 | 5420 | 5400 | 1407 |
| 231 | 20250313 | 144300 | 1128513110 | 5420 | 5410 | 5420 | 5410 | 7 |
| 232 | 20250313 | 144200 | 1128475230 | 5410 | 5420 | 5420 | 5410 | 305 |
| 233 | 20250313 | 144100 | 1126825170 | 5420 | 5420 | 5420 | 5420 | 1 |
| 234 | 20250313 | 144000 | 1126819750 | 5420 | 5420 | 5420 | 5410 | 890 |
| 235 | 20250313 | 143900 | 1121996830 | 5410 | 5410 | 5410 | 5410 | 110 |
| 236 | 20250313 | 143800 | 1121401730 | 5410 | 5400 | 5410 | 5400 | 634 |
| 237 | 20250313 | 143700 | 1117978110 | 5400 | 5410 | 5410 | 5400 | 71 |
| 238 | 20250313 | 143600 | 1117594030 | 5410 | 5410 | 5410 | 5400 | 352 |
| 239 | 20250313 | 143500 | 1115689730 | 5410 | 5400 | 5410 | 5400 | 902 |
| 240 | 20250313 | 143400 | 1110818910 | 5410 | 5410 | 5410 | 5400 | 109 |
| 241 | 20250313 | 143300 | 1110229300 | 5410 | 5410 | 5410 | 5410 | 185 |
| 242 | 20250313 | 143200 | 1109228450 | 5410 | 5410 | 5410 | 5410 | 807 |
| 243 | 20250313 | 143100 | 1104862580 | 5410 | 5410 | 5410 | 5410 | 1148 |
| 244 | 20250313 | 143000 | 1098651900 | 5410 | 5410 | 5410 | 5410 | 111 |
| 245 | 20250313 | 142900 | 1098051390 | 5410 | 5400 | 5410 | 5400 | 7 |
| 246 | 20250313 | 142800 | 1098013580 | 5400 | 5400 | 5400 | 5400 | 1037 |
| 247 | 20250313 | 142700 | 1092413780 | 5400 | 5410 | 5410 | 5400 | 26 |
| 248 | 20250313 | 142600 | 1092273280 | 5400 | 5400 | 5400 | 5400 | 1000 |
| 249 | 20250313 | 142500 | 1086873280 | 5410 | 5420 | 5420 | 5410 | 201 |
| 250 | 20250313 | 142400 | 1085784870 | 5420 | 5420 | 5420 | 5420 | 1 |
| 251 | 20250313 | 142300 | 1085779450 | 5400 | 5400 | 5400 | 5400 | 1 |
| 252 | 20250313 | 142200 | 1085774050 | 5420 | 5420 | 5420 | 5420 | 1 |
| 253 | 20250313 | 142100 | 1085768630 | 5410 | 5410 | 5410 | 5410 | 235 |
| 254 | 20250313 | 142000 | 1084497280 | 5410 | 5410 | 5420 | 5410 | 1655 |
| 255 | 20250313 | 141900 | 1075543720 | 5410 | 5410 | 5410 | 5410 | 249 |
| 256 | 20250313 | 141800 | 1074196630 | 5410 | 5410 | 5410 | 5410 | 6 |
| 257 | 20250313 | 141700 | 1074164170 | 5420 | 5410 | 5420 | 5410 | 5 |
| 258 | 20250313 | 141600 | 1074137110 | 5420 | 5410 | 5420 | 5410 | 62 |
| 259 | 20250313 | 141500 | 1073801670 | 5410 | 5410 | 5410 | 5410 | 324 |
| 260 | 20250313 | 141400 | 1072048830 | 5420 | 5420 | 5420 | 5420 | 52 |
| 261 | 20250313 | 141300 | 1071766990 | 5420 | 5420 | 5420 | 5420 | 50 |
| 262 | 20250313 | 141200 | 1071495990 | 5420 | 5420 | 5420 | 5420 | 2 |
| 263 | 20250313 | 141100 | 1071485150 | 5420 | 5420 | 5420 | 5420 | 100 |
| 264 | 20250313 | 141000 | 1070943150 | 5420 | 5420 | 5420 | 5420 | 2 |
| 265 | 20250313 | 140900 | 1070932310 | 5410 | 5420 | 5420 | 5410 | 500 |
| 266 | 20250313 | 140800 | 1068227300 | 5410 | 5410 | 5410 | 5410 | 0 |
| 267 | 20250313 | 140700 | 1068227300 | 5410 | 5420 | 5420 | 5410 | 43 |
| 268 | 20250313 | 140600 | 1067994620 | 5420 | 5420 | 5420 | 5420 | 0 |
| 269 | 20250313 | 140500 | 1067994620 | 5420 | 5420 | 5420 | 5410 | 28 |
| 270 | 20250313 | 140400 | 1067842940 | 5420 | 5410 | 5420 | 5410 | 718 |
| 271 | 20250313 | 140300 | 1063958380 | 5410 | 5410 | 5410 | 5410 | 0 |
| 272 | 20250313 | 140200 | 1063958380 | 5410 | 5415 | 5415 | 5410 | 133 |
| 273 | 20250313 | 140100 | 1063238355 | 5420 | 5410 | 5420 | 5410 | 7 |
| 274 | 20250313 | 140000 | 1063200435 | 5400 | 5400 | 5410 | 5400 | 1669 |
| 275 | 20250313 | 135900 | 1054187505 | 5410 | 5410 | 5410 | 5410 | 6 |
| 276 | 20250313 | 135800 | 1054155045 | 5420 | 5420 | 5420 | 5420 | 1 |
| 277 | 20250313 | 135700 | 1054149625 | 5400 | 5410 | 5410 | 5400 | 3247 |
| 278 | 20250313 | 135600 | 1036607155 | 5410 | 5410 | 5410 | 5410 | 0 |
| 279 | 20250313 | 135500 | 1036607155 | 5410 | 5420 | 5420 | 5410 | 252 |
| 280 | 20250313 | 135400 | 1035242735 | 5420 | 5410 | 5420 | 5410 | 370 |
| 281 | 20250313 | 135300 | 1033240365 | 5420 | 5410 | 5420 | 5410 | 7 |
| 282 | 20250313 | 135200 | 1033202485 | 5410 | 5410 | 5420 | 5410 | 551 |
| 283 | 20250313 | 135100 | 1030221565 | 5420 | 5420 | 5420 | 5410 | 356 |
| 284 | 20250313 | 135000 | 1028295045 | 5420 | 5420 | 5420 | 5420 | 0 |
| 285 | 20250313 | 134900 | 1028295045 | 5420 | 5420 | 5420 | 5420 | 50 |
| 286 | 20250313 | 134800 | 1028024045 | 5420 | 5420 | 5420 | 5420 | 0 |
| 287 | 20250313 | 134700 | 1028024045 | 5420 | 5420 | 5420 | 5420 | 211 |
| 288 | 20250313 | 134600 | 1026880425 | 5410 | 5410 | 5420 | 5410 | 51 |
| 289 | 20250313 | 134500 | 1026604505 | 5420 | 5420 | 5420 | 5420 | 1 |
| 290 | 20250313 | 134400 | 1026599085 | 5410 | 5410 | 5410 | 5410 | 202 |
| 291 | 20250313 | 134300 | 1025506265 | 5410 | 5410 | 5410 | 5410 | 8 |
| 292 | 20250313 | 134200 | 1025462985 | 5420 | 5420 | 5420 | 5420 | 7 |
| 293 | 20250313 | 134100 | 1025425045 | 5410 | 5410 | 5410 | 5410 | 0 |
| 294 | 20250313 | 134000 | 1025425045 | 5410 | 5410 | 5410 | 5410 | 2 |
| 295 | 20250313 | 133900 | 1025414225 | 5420 | 5420 | 5420 | 5420 | 30 |
| 296 | 20250313 | 133800 | 1025251625 | 5410 | 5410 | 5410 | 5410 | 12 |
| 297 | 20250313 | 133700 | 1025186705 | 5410 | 5410 | 5410 | 5410 | 738 |
| 298 | 20250313 | 133600 | 1021194125 | 5420 | 5420 | 5420 | 5420 | 1 |
| 299 | 20250313 | 133500 | 1021188705 | 5420 | 5420 | 5420 | 5420 | 260 |
| 300 | 20250313 | 133400 | 1019779505 | 5420 | 5410 | 5420 | 5400 | 1921 |
| 301 | 20250313 | 133300 | 1009387125 | 5420 | 5420 | 5420 | 5420 | 5 |
| 302 | 20250313 | 133200 | 1009360025 | 5420 | 5420 | 5420 | 5420 | 318 |
| 303 | 20250313 | 133100 | 1007636465 | 5420 | 5420 | 5430 | 5420 | 2014 |
| 304 | 20250313 | 133000 | 996720575 | 5410 | 5420 | 5420 | 5410 | 228 |
| 305 | 20250313 | 132900 | 995486715 | 5420 | 5420 | 5420 | 5420 | 0 |
| 306 | 20250313 | 132800 | 995486715 | 5420 | 5420 | 5420 | 5420 | 0 |
| 307 | 20250313 | 132700 | 995486715 | 5420 | 5420 | 5420 | 5420 | 22 |
| 308 | 20250313 | 132600 | 995367475 | 5420 | 5420 | 5420 | 5420 | 1 |
| 309 | 20250313 | 132500 | 995362055 | 5410 | 5410 | 5410 | 5410 | 100 |
| 310 | 20250313 | 132400 | 994821055 | 5410 | 5420 | 5420 | 5410 | 30 |
| 311 | 20250313 | 132300 | 994658650 | 5420 | 5420 | 5420 | 5420 | 1 |
| 312 | 20250313 | 132200 | 994653230 | 5420 | 5410 | 5420 | 5410 | 2 |
| 313 | 20250313 | 132100 | 994642400 | 5410 | 5420 | 5420 | 5410 | 52 |
| 314 | 20250313 | 132000 | 994361060 | 5420 | 5420 | 5420 | 5420 | 4 |
| 315 | 20250313 | 131900 | 994339380 | 5410 | 5410 | 5410 | 5410 | 22 |
| 316 | 20250313 | 131800 | 994220360 | 5420 | 5420 | 5420 | 5420 | 1 |
| 317 | 20250313 | 131700 | 994214940 | 5410 | 5405 | 5410 | 5405 | 1692 |
| 318 | 20250313 | 131600 | 985061710 | 5405 | 5410 | 5410 | 5405 | 1325 |
| 319 | 20250313 | 131500 | 977893520 | 5410 | 5410 | 5410 | 5410 | 11 |
| 320 | 20250313 | 131400 | 977834010 | 5410 | 5405 | 5410 | 5400 | 537 |
| 321 | 20250313 | 131300 | 974930500 | 5410 | 5410 | 5410 | 5410 | 51 |
| 322 | 20250313 | 131200 | 974654590 | 5410 | 5410 | 5410 | 5410 | 6 |
| 323 | 20250313 | 131100 | 974622130 | 5405 | 5410 | 5410 | 5405 | 330 |
| 324 | 20250313 | 131000 | 972836835 | 5410 | 5410 | 5410 | 5410 | 688 |
| 325 | 20250313 | 130900 | 969114755 | 5400 | 5410 | 5410 | 5400 | 437 |
| 326 | 20250313 | 130800 | 966754855 | 5410 | 5400 | 5410 | 5400 | 57 |
| 327 | 20250313 | 130700 | 966446545 | 5400 | 5410 | 5410 | 5400 | 1267 |
| 328 | 20250313 | 130600 | 959603075 | 5410 | 5410 | 5410 | 5410 | 0 |
| 329 | 20250313 | 130500 | 959603075 | 5410 | 5410 | 5410 | 5410 | 1 |
| 330 | 20250313 | 130400 | 959597665 | 5410 | 5410 | 5410 | 5410 | 3544 |
| 331 | 20250313 | 130300 | 940424625 | 5420 | 5420 | 5420 | 5420 | 34 |
| 332 | 20250313 | 130200 | 940240345 | 5420 | 5415 | 5420 | 5415 | 10 |
| 333 | 20250313 | 130100 | 940186155 | 5420 | 5420 | 5420 | 5420 | 0 |
| 334 | 20250313 | 130000 | 940186155 | 5420 | 5420 | 5420 | 5420 | 0 |
| 335 | 20250313 | 125900 | 940186155 | 5420 | 5410 | 5420 | 5410 | 829 |
| 336 | 20250313 | 125800 | 935701255 | 5410 | 5410 | 5410 | 5410 | 130 |
| 337 | 20250313 | 125700 | 934997955 | 5420 | 5420 | 5420 | 5420 | 0 |
| 338 | 20250313 | 125600 | 934997955 | 5420 | 5420 | 5420 | 5420 | 0 |
| 339 | 20250313 | 125500 | 934997955 | 5420 | 5420 | 5420 | 5420 | 1043 |
| 340 | 20250313 | 125400 | 929344895 | 5420 | 5420 | 5420 | 5420 | 96 |
| 341 | 20250313 | 125300 | 928824575 | 5420 | 5420 | 5420 | 5420 | 5 |
| 342 | 20250313 | 125200 | 928797475 | 5420 | 5420 | 5420 | 5420 | 15 |
| 343 | 20250313 | 125100 | 928716175 | 5420 | 5420 | 5420 | 5420 | 800 |
| 344 | 20250313 | 125000 | 924380175 | 5420 | 5420 | 5420 | 5420 | 0 |
| 345 | 20250313 | 124900 | 924380175 | 5420 | 5420 | 5420 | 5420 | 10 |
| 346 | 20250313 | 124800 | 924325975 | 5420 | 5420 | 5420 | 5420 | 560 |
| 347 | 20250313 | 124700 | 921290775 | 5420 | 5420 | 5420 | 5420 | 30 |
| 348 | 20250313 | 124600 | 921128175 | 5420 | 5420 | 5420 | 5420 | 0 |
| 349 | 20250313 | 124500 | 921128175 | 5420 | 5420 | 5420 | 5420 | 0 |
| 350 | 20250313 | 124400 | 921128175 | 5420 | 5425 | 5425 | 5420 | 1095 |
| 351 | 20250313 | 124300 | 915192430 | 5430 | 5430 | 5430 | 5430 | 0 |
| 352 | 20250313 | 124200 | 915192430 | 5430 | 5430 | 5430 | 5430 | 0 |
| 353 | 20250313 | 124100 | 915192430 | 5430 | 5430 | 5430 | 5430 | 230 |
| 354 | 20250313 | 124000 | 913943530 | 5430 | 5430 | 5430 | 5430 | 204 |
| 355 | 20250313 | 123900 | 912835810 | 5430 | 5430 | 5430 | 5420 | 32 |
| 356 | 20250313 | 123800 | 912662350 | 5420 | 5430 | 5430 | 5420 | 3 |
| 357 | 20250313 | 123700 | 912646070 | 5430 | 5430 | 5430 | 5430 | 0 |
| 358 | 20250313 | 123600 | 912646070 | 5430 | 5430 | 5430 | 5430 | 0 |
| 359 | 20250313 | 123500 | 912646070 | 5430 | 5430 | 5430 | 5430 | 0 |
| 360 | 20250313 | 123400 | 912646070 | 5430 | 5430 | 5430 | 5430 | 0 |
| 361 | 20250313 | 123300 | 912646070 | 5430 | 5430 | 5430 | 5430 | 0 |
| 362 | 20250313 | 123200 | 912646070 | 5430 | 5430 | 5430 | 5430 | 1 |
| 363 | 20250313 | 123100 | 912640640 | 5430 | 5430 | 5430 | 5430 | 51 |
| 364 | 20250313 | 123000 | 912363710 | 5420 | 5420 | 5420 | 5420 | 1 |
| 365 | 20250313 | 122900 | 912358290 | 5420 | 5420 | 5420 | 5420 | 0 |
| 366 | 20250313 | 122800 | 912358290 | 5420 | 5420 | 5420 | 5420 | 0 |
| 367 | 20250313 | 122700 | 912358290 | 5420 | 5430 | 5430 | 5420 | 125 |
| 368 | 20250313 | 122600 | 911679790 | 5430 | 5430 | 5430 | 5430 | 0 |
| 369 | 20250313 | 122500 | 911679790 | 5430 | 5430 | 5430 | 5430 | 9 |
| 370 | 20250313 | 122400 | 911630920 | 5420 | 5420 | 5420 | 5420 | 162 |
| 371 | 20250313 | 122300 | 910752880 | 5420 | 5420 | 5420 | 5420 | 0 |
| 372 | 20250313 | 122200 | 910752880 | 5420 | 5420 | 5420 | 5420 | 1 |
| 373 | 20250313 | 122100 | 910747460 | 5410 | 5410 | 5410 | 5410 | 731 |
| 374 | 20250313 | 122000 | 906792750 | 5410 | 5410 | 5410 | 5410 | 4 |
| 375 | 20250313 | 121900 | 906771110 | 5430 | 5430 | 5430 | 5430 | 0 |
| 376 | 20250313 | 121800 | 906771110 | 5430 | 5420 | 5430 | 5410 | 2281 |
| 377 | 20250313 | 121700 | 894410800 | 5420 | 5410 | 5420 | 5410 | 24 |
| 378 | 20250313 | 121600 | 894280940 | 5410 | 5410 | 5410 | 5410 | 2 |
| 379 | 20250313 | 121500 | 894270120 | 5420 | 5410 | 5420 | 5410 | 1109 |
| 380 | 20250313 | 121400 | 888270330 | 5410 | 5410 | 5410 | 5410 | 168 |
| 381 | 20250313 | 121300 | 887361450 | 5410 | 5410 | 5410 | 5410 | 0 |
| 382 | 20250313 | 121200 | 887361450 | 5410 | 5410 | 5410 | 5410 | 18 |
| 383 | 20250313 | 121100 | 887264070 | 5410 | 5420 | 5420 | 5410 | 356 |
| 384 | 20250313 | 121000 | 885337670 | 5430 | 5420 | 5430 | 5420 | 610 |
| 385 | 20250313 | 120900 | 882031430 | 5420 | 5420 | 5420 | 5420 | 50 |
| 386 | 20250313 | 120800 | 881760430 | 5410 | 5410 | 5410 | 5410 | 1025 |
| 387 | 20250313 | 120700 | 876215180 | 5410 | 5420 | 5420 | 5410 | 2566 |
| 388 | 20250313 | 120600 | 862332120 | 5410 | 5410 | 5410 | 5410 | 1503 |
| 389 | 20250313 | 120500 | 854200890 | 5430 | 5430 | 5430 | 5430 | 0 |
| 390 | 20250313 | 120400 | 854200890 | 5430 | 5430 | 5430 | 5430 | 0 |
| 391 | 20250313 | 120300 | 854200890 | 5430 | 5430 | 5430 | 5430 | 90 |
| 392 | 20250313 | 120200 | 853712190 | 5420 | 5420 | 5420 | 5420 | 0 |
| 393 | 20250313 | 120100 | 853712190 | 5420 | 5420 | 5420 | 5420 | 0 |
| 394 | 20250313 | 120000 | 853712190 | 5420 | 5420 | 5420 | 5420 | 510 |
| 395 | 20250313 | 115900 | 850947990 | 5410 | 5410 | 5410 | 5410 | 0 |
| 396 | 20250313 | 115800 | 850947990 | 5410 | 5420 | 5430 | 5410 | 84 |
| 397 | 20250313 | 115700 | 850493500 | 5410 | 5410 | 5410 | 5410 | 200 |
| 398 | 20250313 | 115600 | 849411500 | 5410 | 5410 | 5410 | 5410 | 731 |
| 399 | 20250313 | 115500 | 845456790 | 5410 | 5410 | 5410 | 5410 | 1 |
| 400 | 20250313 | 115400 | 845451380 | 5420 | 5430 | 5430 | 5420 | 101 |
| 401 | 20250313 | 115300 | 844903950 | 5410 | 5410 | 5410 | 5410 | 0 |
| 402 | 20250313 | 115200 | 844903950 | 5410 | 5410 | 5410 | 5410 | 170 |
| 403 | 20250313 | 115100 | 843984250 | 5430 | 5430 | 5430 | 5430 | 0 |
| 404 | 20250313 | 115000 | 843984250 | 5430 | 5430 | 5430 | 5430 | 0 |
| 405 | 20250313 | 114900 | 843984250 | 5430 | 5430 | 5430 | 5420 | 875 |
| 406 | 20250313 | 114800 | 839241730 | 5420 | 5420 | 5420 | 5420 | 204 |
| 407 | 20250313 | 114700 | 838136050 | 5410 | 5410 | 5410 | 5410 | 2147 |
| 408 | 20250313 | 114600 | 826520780 | 5410 | 5420 | 5420 | 5410 | 1507 |
| 409 | 20250313 | 114500 | 818367850 | 5420 | 5420 | 5420 | 5420 | 453 |
| 410 | 20250313 | 114400 | 815912590 | 5420 | 5420 | 5420 | 5420 | 0 |
| 411 | 20250313 | 114300 | 815912590 | 5420 | 5420 | 5420 | 5420 | 5 |
| 412 | 20250313 | 114200 | 815885490 | 5420 | 5420 | 5420 | 5420 | 30 |
| 413 | 20250313 | 114100 | 815722890 | 5420 | 5420 | 5420 | 5420 | 0 |
| 414 | 20250313 | 114000 | 815722890 | 5420 | 5420 | 5420 | 5420 | 0 |
| 415 | 20250313 | 113900 | 815722890 | 5420 | 5420 | 5420 | 5420 | 0 |
| 416 | 20250313 | 113800 | 815722890 | 5420 | 5420 | 5420 | 5420 | 56 |
| 417 | 20250313 | 113700 | 815419370 | 5420 | 5420 | 5420 | 5420 | 100 |
| 418 | 20250313 | 113600 | 814877370 | 5420 | 5430 | 5430 | 5420 | 116 |
| 419 | 20250313 | 113500 | 814248490 | 5420 | 5420 | 5420 | 5420 | 331 |
| 420 | 20250313 | 113400 | 812454470 | 5420 | 5420 | 5420 | 5420 | 0 |
| 421 | 20250313 | 113300 | 812454470 | 5420 | 5420 | 5420 | 5420 | 698 |
| 422 | 20250313 | 113200 | 808671310 | 5420 | 5420 | 5420 | 5420 | 142 |
| 423 | 20250313 | 113100 | 807901670 | 5430 | 5430 | 5430 | 5430 | 21 |
| 424 | 20250313 | 113000 | 807787640 | 5430 | 5430 | 5430 | 5430 | 70 |
| 425 | 20250313 | 112900 | 807407540 | 5430 | 5430 | 5430 | 5430 | 100 |
| 426 | 20250313 | 112800 | 806864540 | 5430 | 5430 | 5430 | 5430 | 10 |
| 427 | 20250313 | 112700 | 806810240 | 5430 | 5430 | 5430 | 5430 | 1 |
| 428 | 20250313 | 112600 | 806804810 | 5420 | 5420 | 5420 | 5420 | 150 |
| 429 | 20250313 | 112500 | 805991810 | 5430 | 5430 | 5430 | 5420 | 311 |
| 430 | 20250313 | 112400 | 804304970 | 5420 | 5420 | 5425 | 5410 | 1201 |
| 431 | 20250313 | 112300 | 797798445 | 5420 | 5420 | 5420 | 5420 | 10 |
| 432 | 20250313 | 112200 | 797744245 | 5420 | 5420 | 5420 | 5410 | 545 |
| 433 | 20250313 | 112100 | 794793315 | 5420 | 5420 | 5420 | 5420 | 36 |
| 434 | 20250313 | 112000 | 794598195 | 5420 | 5420 | 5420 | 5420 | 46 |
| 435 | 20250313 | 111900 | 794348875 | 5420 | 5420 | 5420 | 5420 | 20 |
| 436 | 20250313 | 111800 | 794240475 | 5420 | 5420 | 5420 | 5420 | 69 |
| 437 | 20250313 | 111700 | 793866495 | 5420 | 5415 | 5420 | 5410 | 702 |
| 438 | 20250313 | 111600 | 790068650 | 5410 | 5420 | 5420 | 5410 | 602 |
| 439 | 20250313 | 111500 | 786807800 | 5410 | 5420 | 5420 | 5410 | 2911 |
| 440 | 20250313 | 111400 | 771059180 | 5420 | 5410 | 5420 | 5410 | 355 |
| 441 | 20250313 | 111300 | 769138500 | 5420 | 5425 | 5425 | 5420 | 101 |
| 442 | 20250313 | 111200 | 768591075 | 5420 | 5415 | 5420 | 5410 | 2163 |
| 443 | 20250313 | 111100 | 756870240 | 5420 | 5420 | 5420 | 5420 | 6 |
| 444 | 20250313 | 111000 | 756837720 | 5420 | 5430 | 5430 | 5420 | 749 |
| 445 | 20250313 | 110900 | 752778075 | 5430 | 5430 | 5430 | 5430 | 3 |
| 446 | 20250313 | 110800 | 752761785 | 5430 | 5430 | 5430 | 5430 | 42 |
| 447 | 20250313 | 110700 | 752533725 | 5430 | 5430 | 5430 | 5430 | 0 |
| 448 | 20250313 | 110600 | 752533725 | 5430 | 5430 | 5430 | 5430 | 30 |
| 449 | 20250313 | 110500 | 752370825 | 5430 | 5430 | 5430 | 5430 | 100 |
| 450 | 20250313 | 110400 | 751827825 | 5430 | 5430 | 5430 | 5420 | 495 |
| 451 | 20250313 | 110300 | 749144895 | 5430 | 5440 | 5440 | 5420 | 1804 |
| 452 | 20250313 | 110200 | 739353745 | 5440 | 5440 | 5440 | 5440 | 4 |
| 453 | 20250313 | 110100 | 739331985 | 5430 | 5435 | 5435 | 5430 | 33 |
| 454 | 20250313 | 110000 | 739152720 | 5430 | 5430 | 5430 | 5430 | 0 |
| 455 | 20250313 | 105900 | 739152720 | 5430 | 5440 | 5440 | 5430 | 7 |
| 456 | 20250313 | 105800 | 739114700 | 5430 | 5440 | 5445 | 5430 | 1144 |
| 457 | 20250313 | 105700 | 732897175 | 5440 | 5430 | 5440 | 5430 | 4870 |
| 458 | 20250313 | 105600 | 706448495 | 5430 | 5430 | 5430 | 5430 | 0 |
| 459 | 20250313 | 105500 | 706448495 | 5430 | 5430 | 5430 | 5430 | 1 |
| 460 | 20250313 | 105400 | 706443065 | 5420 | 5420 | 5420 | 5420 | 0 |
| 461 | 20250313 | 105300 | 706443065 | 5420 | 5420 | 5420 | 5420 | 10 |
| 462 | 20250313 | 105200 | 706388865 | 5420 | 5420 | 5420 | 5420 | 14 |
| 463 | 20250313 | 105100 | 706312985 | 5420 | 5420 | 5420 | 5420 | 50 |
| 464 | 20250313 | 105000 | 706041985 | 5420 | 5420 | 5420 | 5420 | 0 |
| 465 | 20250313 | 104900 | 706041985 | 5420 | 5420 | 5420 | 5420 | 1000 |
| 466 | 20250313 | 104800 | 700621985 | 5420 | 5420 | 5420 | 5420 | 100 |
| 467 | 20250313 | 104700 | 700079985 | 5430 | 5430 | 5430 | 5430 | 0 |
| 468 | 20250313 | 104600 | 700079985 | 5430 | 5430 | 5430 | 5430 | 59 |
| 469 | 20250313 | 104500 | 699759615 | 5430 | 5430 | 5430 | 5430 | 110 |
| 470 | 20250313 | 104400 | 699162315 | 5420 | 5420 | 5420 | 5420 | 0 |
| 471 | 20250313 | 104300 | 699162315 | 5420 | 5420 | 5420 | 5420 | 51 |
| 472 | 20250313 | 104200 | 698885895 | 5430 | 5430 | 5430 | 5430 | 0 |
| 473 | 20250313 | 104100 | 698885895 | 5430 | 5430 | 5430 | 5430 | 6 |
| 474 | 20250313 | 104000 | 698853315 | 5420 | 5420 | 5420 | 5420 | 4 |
| 475 | 20250313 | 103900 | 698831635 | 5420 | 5430 | 5430 | 5420 | 109 |
| 476 | 20250313 | 103800 | 698240845 | 5430 | 5420 | 5430 | 5420 | 5 |
| 477 | 20250313 | 103700 | 698213705 | 5430 | 5420 | 5430 | 5420 | 100 |
| 478 | 20250313 | 103600 | 697670905 | 5420 | 5420 | 5420 | 5420 | 175 |
| 479 | 20250313 | 103500 | 696722405 | 5420 | 5420 | 5420 | 5420 | 450 |
| 480 | 20250313 | 103400 | 694283405 | 5420 | 5420 | 5420 | 5420 | 23 |
| 481 | 20250313 | 103300 | 694158745 | 5420 | 5430 | 5430 | 5420 | 65 |
| 482 | 20250313 | 103200 | 693806395 | 5410 | 5410 | 5410 | 5410 | 930 |
| 483 | 20250313 | 103100 | 688775095 | 5410 | 5420 | 5420 | 5410 | 32 |
| 484 | 20250313 | 103000 | 688601875 | 5410 | 5420 | 5420 | 5410 | 1020 |
| 485 | 20250313 | 102900 | 683078915 | 5420 | 5420 | 5420 | 5420 | 683 |
| 486 | 20250313 | 102800 | 679377055 | 5420 | 5420 | 5420 | 5420 | 25 |
| 487 | 20250313 | 102700 | 679241555 | 5420 | 5420 | 5420 | 5420 | 297 |
| 488 | 20250313 | 102600 | 677631815 | 5430 | 5430 | 5430 | 5430 | 34 |
| 489 | 20250313 | 102500 | 677447195 | 5430 | 5430 | 5430 | 5430 | 0 |
| 490 | 20250313 | 102400 | 677447195 | 5430 | 5430 | 5430 | 5430 | 0 |
| 491 | 20250313 | 102300 | 677447195 | 5430 | 5430 | 5430 | 5420 | 807 |
| 492 | 20250313 | 102200 | 673073185 | 5420 | 5430 | 5430 | 5420 | 72 |
| 493 | 20250313 | 102100 | 672682745 | 5430 | 5420 | 5430 | 5420 | 185 |
| 494 | 20250313 | 102000 | 671678205 | 5420 | 5420 | 5420 | 5420 | 0 |
| 495 | 20250313 | 101900 | 671678205 | 5420 | 5420 | 5420 | 5420 | 271 |
| 496 | 20250313 | 101800 | 670209385 | 5420 | 5420 | 5430 | 5420 | 985 |
| 497 | 20250313 | 101700 | 664870525 | 5420 | 5420 | 5420 | 5420 | 773 |
| 498 | 20250313 | 101600 | 660680865 | 5430 | 5420 | 5430 | 5420 | 5 |
| 499 | 20250313 | 101500 | 660653725 | 5430 | 5430 | 5430 | 5420 | 381 |
| 500 | 20250313 | 101400 | 658584915 | 5420 | 5420 | 5420 | 5420 | 0 |
| 501 | 20250313 | 101300 | 658584915 | 5420 | 5420 | 5420 | 5420 | 749 |
| 502 | 20250313 | 101200 | 654525335 | 5420 | 5420 | 5420 | 5420 | 200 |
| 503 | 20250313 | 101100 | 653441335 | 5420 | 5420 | 5420 | 5420 | 10 |
| 504 | 20250313 | 101000 | 653387135 | 5420 | 5420 | 5430 | 5420 | 482 |
| 505 | 20250313 | 100900 | 650774685 | 5420 | 5420 | 5420 | 5420 | 3708 |
| 506 | 20250313 | 100800 | 630677325 | 5420 | 5430 | 5440 | 5420 | 299 |
| 507 | 20250313 | 100700 | 629051205 | 5430 | 5430 | 5430 | 5420 | 2757 |
| 508 | 20250313 | 100600 | 614092695 | 5430 | 5430 | 5430 | 5430 | 10 |
| 509 | 20250313 | 100500 | 614038395 | 5420 | 5420 | 5420 | 5420 | 10 |
| 510 | 20250313 | 100400 | 613984195 | 5420 | 5420 | 5420 | 5420 | 1757 |
| 511 | 20250313 | 100300 | 604461255 | 5420 | 5420 | 5420 | 5420 | 4 |
| 512 | 20250313 | 100200 | 604439575 | 5430 | 5430 | 5430 | 5430 | 60 |
| 513 | 20250313 | 100100 | 604113775 | 5420 | 5415 | 5425 | 5415 | 1401 |
| 514 | 20250313 | 100000 | 596520205 | 5410 | 5415 | 5420 | 5410 | 838 |
| 515 | 20250313 | 095900 | 591986135 | 5415 | 5420 | 5420 | 5415 | 102 |
| 516 | 20250313 | 095800 | 591433305 | 5420 | 5420 | 5420 | 5420 | 113 |
| 517 | 20250313 | 095700 | 590820845 | 5420 | 5420 | 5420 | 5420 | 869 |
| 518 | 20250313 | 095600 | 586110865 | 5420 | 5420 | 5420 | 5420 | 37 |
| 519 | 20250313 | 095500 | 585910325 | 5420 | 5420 | 5420 | 5420 | 378 |
| 520 | 20250313 | 095400 | 583861565 | 5420 | 5430 | 5430 | 5420 | 3671 |
| 521 | 20250313 | 095300 | 563950330 | 5430 | 5430 | 5430 | 5430 | 1005 |
| 522 | 20250313 | 095200 | 558493180 | 5430 | 5420 | 5430 | 5410 | 2097 |
| 523 | 20250313 | 095100 | 547107530 | 5430 | 5430 | 5430 | 5430 | 850 |
| 524 | 20250313 | 095000 | 542492030 | 5420 | 5420 | 5420 | 5410 | 433 |
| 525 | 20250313 | 094900 | 540145600 | 5420 | 5420 | 5420 | 5420 | 461 |
| 526 | 20250313 | 094800 | 537646980 | 5420 | 5420 | 5420 | 5420 | 202 |
| 527 | 20250313 | 094700 | 536552140 | 5420 | 5420 | 5420 | 5420 | 227 |
| 528 | 20250313 | 094600 | 535321800 | 5420 | 5420 | 5420 | 5410 | 47 |
| 529 | 20250313 | 094500 | 535067130 | 5420 | 5420 | 5420 | 5410 | 3201 |
| 530 | 20250313 | 094400 | 517749270 | 5420 | 5420 | 5420 | 5420 | 321 |
| 531 | 20250313 | 094300 | 516009450 | 5420 | 5430 | 5430 | 5420 | 22 |
| 532 | 20250313 | 094200 | 515890190 | 5420 | 5425 | 5425 | 5410 | 1669 |
| 533 | 20250313 | 094100 | 506858900 | 5425 | 5430 | 5430 | 5425 | 30 |
| 534 | 20250313 | 094000 | 506696110 | 5430 | 5430 | 5430 | 5430 | 189 |
| 535 | 20250313 | 093900 | 505669840 | 5410 | 5420 | 5420 | 5410 | 1226 |
| 536 | 20250313 | 093800 | 499037160 | 5410 | 5420 | 5420 | 5410 | 3459 |
| 537 | 20250313 | 093700 | 480322310 | 5420 | 5420 | 5420 | 5420 | 8 |
| 538 | 20250313 | 093600 | 480278950 | 5410 | 5410 | 5430 | 5410 | 2809 |
| 539 | 20250313 | 093500 | 465081960 | 5410 | 5420 | 5430 | 5410 | 3035 |
| 540 | 20250313 | 093400 | 448647050 | 5430 | 5430 | 5430 | 5420 | 225 |
| 541 | 20250313 | 093300 | 447427410 | 5420 | 5420 | 5430 | 5420 | 759 |
| 542 | 20250313 | 093200 | 443313130 | 5430 | 5430 | 5430 | 5420 | 59 |
| 543 | 20250313 | 093100 | 442992830 | 5430 | 5430 | 5430 | 5420 | 1243 |
| 544 | 20250313 | 093000 | 436248370 | 5430 | 5430 | 5430 | 5420 | 32 |
| 545 | 20250313 | 092900 | 436074910 | 5420 | 5420 | 5420 | 5420 | 499 |
| 546 | 20250313 | 092800 | 433370330 | 5410 | 5410 | 5410 | 5410 | 395 |
| 547 | 20250313 | 092700 | 431233380 | 5410 | 5410 | 5410 | 5400 | 2706 |
| 548 | 20250313 | 092600 | 416595220 | 5410 | 5410 | 5420 | 5410 | 3178 |
| 549 | 20250313 | 092500 | 399401200 | 5410 | 5410 | 5430 | 5410 | 1473 |
| 550 | 20250313 | 092400 | 391431430 | 5410 | 5420 | 5430 | 5410 | 634 |
| 551 | 20250313 | 092300 | 387995980 | 5420 | 5420 | 5420 | 5410 | 801 |
| 552 | 20250313 | 092200 | 383659230 | 5420 | 5410 | 5430 | 5410 | 942 |
| 553 | 20250313 | 092100 | 378562690 | 5410 | 5430 | 5430 | 5410 | 708 |
| 554 | 20250313 | 092000 | 374726190 | 5430 | 5440 | 5440 | 5420 | 20 |
| 555 | 20250313 | 091900 | 374617570 | 5440 | 5420 | 5440 | 5420 | 373 |
| 556 | 20250313 | 091800 | 372595890 | 5420 | 5420 | 5420 | 5410 | 259 |
| 557 | 20250313 | 091700 | 371194420 | 5420 | 5425 | 5430 | 5410 | 6711 |
| 558 | 20250313 | 091600 | 334856645 | 5420 | 5430 | 5430 | 5420 | 526 |
| 559 | 20250313 | 091500 | 332004075 | 5430 | 5430 | 5430 | 5420 | 669 |
| 560 | 20250313 | 091400 | 328374265 | 5430 | 5420 | 5430 | 5420 | 671 |
| 561 | 20250313 | 091300 | 324734325 | 5420 | 5410 | 5425 | 5410 | 2204 |
| 562 | 20250313 | 091200 | 312792130 | 5420 | 5420 | 5430 | 5420 | 6526 |
| 563 | 20250313 | 091100 | 277417210 | 5430 | 5450 | 5450 | 5430 | 3230 |
| 564 | 20250313 | 091000 | 259877780 | 5450 | 5430 | 5450 | 5430 | 131 |
| 565 | 20250313 | 090900 | 259165230 | 5430 | 5430 | 5450 | 5430 | 1688 |
| 566 | 20250313 | 090800 | 249994260 | 5440 | 5430 | 5440 | 5430 | 3683 |
| 567 | 20250313 | 090700 | 229989160 | 5420 | 5430 | 5440 | 5420 | 2252 |
| 568 | 20250313 | 090600 | 217760890 | 5430 | 5420 | 5440 | 5420 | 458 |
| 569 | 20250313 | 090500 | 215274430 | 5420 | 5410 | 5430 | 5410 | 2467 |
| 570 | 20250313 | 090400 | 201908050 | 5420 | 5430 | 5430 | 5420 | 5005 |
| 571 | 20250313 | 090300 | 174772740 | 5420 | 5430 | 5440 | 5420 | 1011 |
| 572 | 20250313 | 090200 | 169284430 | 5430 | 5400 | 5430 | 5400 | 6774 |
| 573 | 20250313 | 090100 | 132634010 | 5410 | 5430 | 5430 | 5400 | 12698 |
| 574 | 20250313 | 090000 | 63821790 | 5430 | 5480 | 5490 | 5420 | 11710 |