30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250307 | 190600 | 1966678435 | 8140 | 8140 | 8140 | 8140 | 4453 |
| 3 | 20250307 | 190500 | 1966678435 | 8140 | 8140 | 8140 | 8140 | 0 |
| 4 | 20250307 | 190400 | 1966678435 | 8140 | 8140 | 8140 | 8140 | 0 |
| 5 | 20250307 | 190300 | 1966678435 | 8140 | 8140 | 8140 | 8140 | 0 |
| 6 | 20250307 | 190200 | 1966678435 | 8140 | 8140 | 8140 | 8140 | 0 |
| 7 | 20250307 | 190100 | 1966678435 | 8140 | 8140 | 8140 | 8140 | 0 |
| 8 | 20250307 | 190000 | 1966678435 | 8140 | 8140 | 8140 | 8140 | 0 |
| 9 | 20250307 | 185900 | 1966678435 | 8140 | 8140 | 8140 | 8140 | 0 |
| 10 | 20250307 | 185800 | 1966678435 | 8140 | 8140 | 8140 | 8140 | 0 |
| 11 | 20250307 | 185700 | 1966678435 | 8140 | 8140 | 8140 | 8140 | 0 |
| 12 | 20250307 | 185600 | 1966678435 | 8140 | 8140 | 8140 | 8140 | 0 |
| 13 | 20250307 | 185500 | 1966678435 | 8140 | 8140 | 8140 | 8140 | 0 |
| 14 | 20250307 | 185400 | 1966678435 | 8140 | 8140 | 8140 | 8140 | 0 |
| 15 | 20250307 | 185300 | 1966678435 | 8140 | 8140 | 8140 | 8140 | 0 |
| 16 | 20250307 | 185200 | 1966678435 | 8140 | 8140 | 8140 | 8140 | 0 |
| 17 | 20250307 | 185100 | 1966678435 | 8140 | 8140 | 8140 | 8140 | 0 |
| 18 | 20250307 | 185000 | 1966678435 | 8140 | 8140 | 8140 | 8140 | 0 |
| 19 | 20250307 | 184900 | 1966678435 | 8140 | 8140 | 8140 | 8140 | 0 |
| 20 | 20250307 | 184800 | 1966678435 | 8140 | 8140 | 8140 | 8140 | 0 |
| 21 | 20250307 | 184700 | 1966678435 | 8140 | 8140 | 8140 | 8140 | 0 |
| 22 | 20250307 | 184600 | 1966678435 | 8140 | 8140 | 8140 | 8140 | 0 |
| 23 | 20250307 | 184500 | 1966678435 | 8140 | 8140 | 8140 | 8140 | 0 |
| 24 | 20250307 | 184400 | 1966678435 | 8140 | 8140 | 8140 | 8140 | 0 |
| 25 | 20250307 | 184300 | 1966678435 | 8140 | 8140 | 8140 | 8140 | 0 |
| 26 | 20250307 | 184200 | 1966678435 | 8140 | 8140 | 8140 | 8140 | 0 |
| 27 | 20250307 | 184100 | 1966678435 | 8140 | 8140 | 8140 | 8140 | 0 |
| 28 | 20250307 | 184000 | 1966678435 | 8140 | 8140 | 8140 | 8140 | 0 |
| 29 | 20250307 | 183900 | 1966678435 | 8140 | 8140 | 8140 | 8140 | 0 |
| 30 | 20250307 | 183800 | 1966678435 | 8140 | 8140 | 8140 | 8140 | 0 |
| 31 | 20250307 | 183700 | 1966678435 | 8140 | 8140 | 8140 | 8140 | 0 |
| 32 | 20250307 | 183600 | 1966678435 | 8140 | 8140 | 8140 | 8140 | 4453 |
| 33 | 20250307 | 183500 | 1966678435 | 8140 | 8140 | 8140 | 8140 | 0 |
| 34 | 20250307 | 183400 | 1966678435 | 8140 | 8140 | 8140 | 8140 | 0 |
| 35 | 20250307 | 183300 | 1966678435 | 8140 | 8140 | 8140 | 8140 | 0 |
| 36 | 20250307 | 183200 | 1966678435 | 8140 | 8140 | 8140 | 8140 | 0 |
| 37 | 20250307 | 183100 | 1966678435 | 8140 | 8140 | 8140 | 8140 | 0 |
| 38 | 20250307 | 183000 | 1966678435 | 8140 | 8140 | 8140 | 8140 | 0 |
| 39 | 20250307 | 182900 | 1966678435 | 8140 | 8140 | 8140 | 8140 | 0 |
| 40 | 20250307 | 182800 | 1966678435 | 8140 | 8140 | 8140 | 8140 | 0 |
| 41 | 20250307 | 182700 | 1966678435 | 8140 | 8140 | 8140 | 8140 | 0 |
| 42 | 20250307 | 182600 | 1966678435 | 8140 | 8140 | 8140 | 8140 | 0 |
| 43 | 20250307 | 182500 | 1966678435 | 8140 | 8140 | 8140 | 8140 | 0 |
| 44 | 20250307 | 182400 | 1966678435 | 8140 | 8140 | 8140 | 8140 | 0 |
| 45 | 20250307 | 182300 | 1966678435 | 8140 | 8140 | 8140 | 8140 | 0 |
| 46 | 20250307 | 182200 | 1966678435 | 8140 | 8140 | 8140 | 8140 | 0 |
| 47 | 20250307 | 182100 | 1966678435 | 8140 | 8140 | 8140 | 8140 | 0 |
| 48 | 20250307 | 182000 | 1966678435 | 8140 | 8140 | 8140 | 8140 | 0 |
| 49 | 20250307 | 181900 | 1966678435 | 8140 | 8140 | 8140 | 8140 | 0 |
| 50 | 20250307 | 181800 | 1966678435 | 8140 | 8140 | 8140 | 8140 | 0 |
| 51 | 20250307 | 181700 | 1966678435 | 8140 | 8140 | 8140 | 8140 | 0 |
| 52 | 20250307 | 181600 | 1966678435 | 8140 | 8140 | 8140 | 8140 | 0 |
| 53 | 20250307 | 181500 | 1966678435 | 8140 | 8140 | 8140 | 8140 | 0 |
| 54 | 20250307 | 181400 | 1966678435 | 8140 | 8140 | 8140 | 8140 | 0 |
| 55 | 20250307 | 181300 | 1966678435 | 8140 | 8140 | 8140 | 8140 | 0 |
| 56 | 20250307 | 181200 | 1966678435 | 8140 | 8140 | 8140 | 8140 | 0 |
| 57 | 20250307 | 181100 | 1966678435 | 8140 | 8140 | 8140 | 8140 | 0 |
| 58 | 20250307 | 181000 | 1966678435 | 8140 | 8140 | 8140 | 8140 | 0 |
| 59 | 20250307 | 180900 | 1966678435 | 8140 | 8140 | 8140 | 8140 | 0 |
| 60 | 20250307 | 180800 | 1966678435 | 8140 | 8140 | 8140 | 8140 | 0 |
| 61 | 20250307 | 180700 | 1966678435 | 8140 | 8140 | 8140 | 8140 | 0 |
| 62 | 20250307 | 180600 | 1966678435 | 8140 | 8140 | 8140 | 8140 | 4453 |
| 63 | 20250307 | 180500 | 1966678435 | 8140 | 8140 | 8140 | 8140 | 0 |
| 64 | 20250307 | 180400 | 1966678435 | 8140 | 8140 | 8140 | 8140 | 0 |
| 65 | 20250307 | 180300 | 1966678435 | 8140 | 8140 | 8140 | 8140 | 0 |
| 66 | 20250307 | 180200 | 1966678435 | 8140 | 8140 | 8140 | 8140 | 0 |
| 67 | 20250307 | 180100 | 1966678435 | 8140 | 8140 | 8140 | 8140 | 0 |
| 68 | 20250307 | 180000 | 1966678435 | 8140 | 8140 | 8140 | 8140 | 0 |
| 69 | 20250307 | 175900 | 1966678435 | 8140 | 8140 | 8140 | 8140 | 0 |
| 70 | 20250307 | 175800 | 1966678435 | 8140 | 8140 | 8140 | 8140 | 0 |
| 71 | 20250307 | 175700 | 1966678435 | 8140 | 8140 | 8140 | 8140 | 0 |
| 72 | 20250307 | 175600 | 1966678435 | 8140 | 8140 | 8140 | 8140 | 0 |
| 73 | 20250307 | 175500 | 1966678435 | 8140 | 8140 | 8140 | 8140 | 0 |
| 74 | 20250307 | 175400 | 1966678435 | 8140 | 8140 | 8140 | 8140 | 0 |
| 75 | 20250307 | 175300 | 1966678435 | 8140 | 8140 | 8140 | 8140 | 0 |
| 76 | 20250307 | 175200 | 1966678435 | 8140 | 8140 | 8140 | 8140 | 0 |
| 77 | 20250307 | 175100 | 1966678435 | 8140 | 8140 | 8140 | 8140 | 0 |
| 78 | 20250307 | 175000 | 1966678435 | 8140 | 8140 | 8140 | 8140 | 0 |
| 79 | 20250307 | 174900 | 1966678435 | 8140 | 8140 | 8140 | 8140 | 0 |
| 80 | 20250307 | 174800 | 1966678435 | 8140 | 8140 | 8140 | 8140 | 0 |
| 81 | 20250307 | 174700 | 1966678435 | 8140 | 8140 | 8140 | 8140 | 0 |
| 82 | 20250307 | 174600 | 1966678435 | 8140 | 8140 | 8140 | 8140 | 0 |
| 83 | 20250307 | 174500 | 1966678435 | 8140 | 8140 | 8140 | 8140 | 0 |
| 84 | 20250307 | 174400 | 1966678435 | 8140 | 8140 | 8140 | 8140 | 0 |
| 85 | 20250307 | 174300 | 1966678435 | 8140 | 8140 | 8140 | 8140 | 0 |
| 86 | 20250307 | 174200 | 1966678435 | 8140 | 8140 | 8140 | 8140 | 0 |
| 87 | 20250307 | 174100 | 1966678435 | 8140 | 8140 | 8140 | 8140 | 0 |
| 88 | 20250307 | 174000 | 1966678435 | 8140 | 8140 | 8140 | 8140 | 0 |
| 89 | 20250307 | 173900 | 1966678435 | 8140 | 8140 | 8140 | 8140 | 0 |
| 90 | 20250307 | 173800 | 1966678435 | 8140 | 8140 | 8140 | 8140 | 0 |
| 91 | 20250307 | 173700 | 1966678435 | 8140 | 8140 | 8140 | 8140 | 0 |
| 92 | 20250307 | 173600 | 1966678435 | 8140 | 8140 | 8140 | 8140 | 4453 |
| 93 | 20250307 | 173500 | 1966678435 | 8140 | 8140 | 8140 | 8140 | 0 |
| 94 | 20250307 | 173400 | 1966678435 | 8140 | 8140 | 8140 | 8140 | 0 |
| 95 | 20250307 | 173300 | 1966678435 | 8140 | 8140 | 8140 | 8140 | 0 |
| 96 | 20250307 | 173200 | 1966678435 | 8140 | 8140 | 8140 | 8140 | 0 |
| 97 | 20250307 | 173100 | 1966678435 | 8140 | 8140 | 8140 | 8140 | 0 |
| 98 | 20250307 | 173000 | 1966678435 | 8140 | 8140 | 8140 | 8140 | 0 |
| 99 | 20250307 | 172900 | 1966678435 | 8140 | 8140 | 8140 | 8140 | 0 |
| 100 | 20250307 | 172800 | 1966678435 | 8140 | 8140 | 8140 | 8140 | 0 |
| 101 | 20250307 | 172700 | 1966678435 | 8140 | 8140 | 8140 | 8140 | 0 |
| 102 | 20250307 | 172600 | 1966678435 | 8140 | 8140 | 8140 | 8140 | 0 |
| 103 | 20250307 | 172500 | 1966678435 | 8140 | 8140 | 8140 | 8140 | 0 |
| 104 | 20250307 | 172400 | 1966678435 | 8140 | 8140 | 8140 | 8140 | 0 |
| 105 | 20250307 | 172300 | 1966678435 | 8140 | 8140 | 8140 | 8140 | 0 |
| 106 | 20250307 | 172200 | 1966678435 | 8140 | 8140 | 8140 | 8140 | 0 |
| 107 | 20250307 | 172100 | 1966678435 | 8140 | 8140 | 8140 | 8140 | 0 |
| 108 | 20250307 | 172000 | 1966678435 | 8140 | 8140 | 8140 | 8140 | 0 |
| 109 | 20250307 | 171900 | 1966678435 | 8140 | 8140 | 8140 | 8140 | 0 |
| 110 | 20250307 | 171800 | 1966678435 | 8140 | 8140 | 8140 | 8140 | 0 |
| 111 | 20250307 | 171700 | 1966678435 | 8140 | 8140 | 8140 | 8140 | 0 |
| 112 | 20250307 | 171600 | 1966678435 | 8140 | 8140 | 8140 | 8140 | 0 |
| 113 | 20250307 | 171500 | 1966678435 | 8140 | 8140 | 8140 | 8140 | 0 |
| 114 | 20250307 | 171400 | 1966678435 | 8140 | 8140 | 8140 | 8140 | 0 |
| 115 | 20250307 | 171300 | 1966678435 | 8140 | 8140 | 8140 | 8140 | 0 |
| 116 | 20250307 | 171200 | 1966678435 | 8140 | 8140 | 8140 | 8140 | 0 |
| 117 | 20250307 | 171100 | 1966678435 | 8140 | 8140 | 8140 | 8140 | 0 |
| 118 | 20250307 | 171000 | 1966678435 | 8140 | 8140 | 8140 | 8140 | 0 |
| 119 | 20250307 | 170900 | 1966678435 | 8140 | 8140 | 8140 | 8140 | 0 |
| 120 | 20250307 | 170800 | 1966678435 | 8140 | 8140 | 8140 | 8140 | 0 |
| 121 | 20250307 | 170700 | 1966678435 | 8140 | 8140 | 8140 | 8140 | 0 |
| 122 | 20250307 | 170600 | 1966678435 | 8140 | 8140 | 8140 | 8140 | 4453 |
| 123 | 20250307 | 170500 | 1966678435 | 8140 | 8140 | 8140 | 8140 | 0 |
| 124 | 20250307 | 170400 | 1966678435 | 8140 | 8140 | 8140 | 8140 | 0 |
| 125 | 20250307 | 170300 | 1966678435 | 8140 | 8140 | 8140 | 8140 | 0 |
| 126 | 20250307 | 170200 | 1966678435 | 8140 | 8140 | 8140 | 8140 | 0 |
| 127 | 20250307 | 170100 | 1966678435 | 8140 | 8140 | 8140 | 8140 | 0 |
| 128 | 20250307 | 170000 | 1966678435 | 8140 | 8140 | 8140 | 8140 | 0 |
| 129 | 20250307 | 165900 | 1966678435 | 8140 | 8140 | 8140 | 8140 | 0 |
| 130 | 20250307 | 165800 | 1966678435 | 8140 | 8140 | 8140 | 8140 | 0 |
| 131 | 20250307 | 165700 | 1966678435 | 8140 | 8140 | 8140 | 8140 | 0 |
| 132 | 20250307 | 165600 | 1966678435 | 8140 | 8140 | 8140 | 8140 | 0 |
| 133 | 20250307 | 165500 | 1966678435 | 8140 | 8140 | 8140 | 8140 | 0 |
| 134 | 20250307 | 165400 | 1966678435 | 8140 | 8140 | 8140 | 8140 | 0 |
| 135 | 20250307 | 165300 | 1966678435 | 8140 | 8140 | 8140 | 8140 | 0 |
| 136 | 20250307 | 165200 | 1966678435 | 8140 | 8140 | 8140 | 8140 | 0 |
| 137 | 20250307 | 165100 | 1966678435 | 8140 | 8140 | 8140 | 8140 | 0 |
| 138 | 20250307 | 165000 | 1966678435 | 8140 | 8140 | 8140 | 8140 | 0 |
| 139 | 20250307 | 164900 | 1966678435 | 8140 | 8140 | 8140 | 8140 | 0 |
| 140 | 20250307 | 164800 | 1966678435 | 8140 | 8140 | 8140 | 8140 | 0 |
| 141 | 20250307 | 164700 | 1966678435 | 8140 | 8140 | 8140 | 8140 | 0 |
| 142 | 20250307 | 164600 | 1966678435 | 8140 | 8140 | 8140 | 8140 | 0 |
| 143 | 20250307 | 164500 | 1966678435 | 8140 | 8140 | 8140 | 8140 | 0 |
| 144 | 20250307 | 164400 | 1966678435 | 8140 | 8140 | 8140 | 8140 | 0 |
| 145 | 20250307 | 164300 | 1966678435 | 8140 | 8140 | 8140 | 8140 | 0 |
| 146 | 20250307 | 164200 | 1966678435 | 8140 | 8140 | 8140 | 8140 | 0 |
| 147 | 20250307 | 164100 | 1966678435 | 8140 | 8140 | 8140 | 8140 | 0 |
| 148 | 20250307 | 164000 | 1966678435 | 8140 | 8140 | 8140 | 8140 | 0 |
| 149 | 20250307 | 163900 | 1966678435 | 8140 | 8140 | 8140 | 8140 | 0 |
| 150 | 20250307 | 163800 | 1966678435 | 8140 | 8140 | 8140 | 8140 | 0 |
| 151 | 20250307 | 163700 | 1966678435 | 8140 | 8140 | 8140 | 8140 | 0 |
| 152 | 20250307 | 163600 | 1966678435 | 8140 | 8140 | 8140 | 8140 | 4453 |
| 153 | 20250307 | 163500 | 1966678435 | 8140 | 8140 | 8140 | 8140 | 0 |
| 154 | 20250307 | 163400 | 1966678435 | 8140 | 8140 | 8140 | 8140 | 0 |
| 155 | 20250307 | 163300 | 1966678435 | 8140 | 8140 | 8140 | 8140 | 0 |
| 156 | 20250307 | 163200 | 1966678435 | 8140 | 8140 | 8140 | 8140 | 0 |
| 157 | 20250307 | 163100 | 1966678435 | 8140 | 8140 | 8140 | 8140 | 0 |
| 158 | 20250307 | 163000 | 1966678435 | 8140 | 8140 | 8140 | 8140 | 0 |
| 159 | 20250307 | 162900 | 1966678435 | 8140 | 8140 | 8140 | 8140 | 0 |
| 160 | 20250307 | 162800 | 1966678435 | 8140 | 8140 | 8140 | 8140 | 0 |
| 161 | 20250307 | 162700 | 1966678435 | 8140 | 8140 | 8140 | 8140 | 0 |
| 162 | 20250307 | 162600 | 1966678435 | 8140 | 8140 | 8140 | 8140 | 0 |
| 163 | 20250307 | 162500 | 1966678435 | 8140 | 8140 | 8140 | 8140 | 0 |
| 164 | 20250307 | 162400 | 1966678435 | 8140 | 8140 | 8140 | 8140 | 0 |
| 165 | 20250307 | 162300 | 1966678435 | 8140 | 8140 | 8140 | 8140 | 0 |
| 166 | 20250307 | 162200 | 1966678435 | 8140 | 8140 | 8140 | 8140 | 0 |
| 167 | 20250307 | 162100 | 1966678435 | 8140 | 8140 | 8140 | 8140 | 0 |
| 168 | 20250307 | 162000 | 1966678435 | 8140 | 8140 | 8140 | 8140 | 0 |
| 169 | 20250307 | 161900 | 1966678435 | 8140 | 8140 | 8140 | 8140 | 0 |
| 170 | 20250307 | 161800 | 1966678435 | 8140 | 8140 | 8140 | 8140 | 0 |
| 171 | 20250307 | 161700 | 1966678435 | 8140 | 8140 | 8140 | 8140 | 0 |
| 172 | 20250307 | 161600 | 1966678435 | 8140 | 8140 | 8140 | 8140 | 0 |
| 173 | 20250307 | 161500 | 1966678435 | 8140 | 8140 | 8140 | 8140 | 0 |
| 174 | 20250307 | 161400 | 1966678435 | 8140 | 8140 | 8140 | 8140 | 0 |
| 175 | 20250307 | 161300 | 1966678435 | 8140 | 8140 | 8140 | 8140 | 0 |
| 176 | 20250307 | 161200 | 1966678435 | 8140 | 8140 | 8140 | 8140 | 0 |
| 177 | 20250307 | 161100 | 1966678435 | 8140 | 8140 | 8140 | 8140 | 0 |
| 178 | 20250307 | 161000 | 1966678435 | 8140 | 8140 | 8140 | 8140 | 0 |
| 179 | 20250307 | 160900 | 1966678435 | 8140 | 8140 | 8140 | 8140 | 0 |
| 180 | 20250307 | 160800 | 1966678435 | 8140 | 8140 | 8140 | 8140 | 0 |
| 181 | 20250307 | 160700 | 1966678435 | 8140 | 8140 | 8140 | 8140 | 0 |
| 182 | 20250307 | 160600 | 1966678435 | 8140 | 8140 | 8140 | 8140 | 4453 |
| 183 | 20250307 | 160500 | 1966678435 | 8140 | 8140 | 8140 | 8140 | 0 |
| 184 | 20250307 | 160400 | 1966678435 | 8140 | 8140 | 8140 | 8140 | 0 |
| 185 | 20250307 | 160300 | 1966678435 | 8140 | 8140 | 8140 | 8140 | 0 |
| 186 | 20250307 | 160200 | 1966678435 | 8140 | 8140 | 8140 | 8140 | 0 |
| 187 | 20250307 | 160100 | 1966678435 | 8140 | 8140 | 8140 | 8140 | 0 |
| 188 | 20250307 | 160000 | 1966678435 | 8140 | 8140 | 8140 | 8140 | 0 |
| 189 | 20250307 | 155900 | 1966678435 | 8140 | 8140 | 8140 | 8140 | 0 |
| 190 | 20250307 | 155800 | 1966678435 | 8140 | 8140 | 8140 | 8140 | 0 |
| 191 | 20250307 | 155700 | 1966678435 | 8140 | 8140 | 8140 | 8140 | 0 |
| 192 | 20250307 | 155600 | 1966678435 | 8140 | 8140 | 8140 | 8140 | 0 |
| 193 | 20250307 | 155500 | 1966678435 | 8140 | 8140 | 8140 | 8140 | 0 |
| 194 | 20250307 | 155400 | 1966678435 | 8140 | 8140 | 8140 | 8140 | 0 |
| 195 | 20250307 | 155300 | 1966678435 | 8140 | 8140 | 8140 | 8140 | 0 |
| 196 | 20250307 | 155200 | 1966678435 | 8140 | 8140 | 8140 | 8140 | 0 |
| 197 | 20250307 | 155100 | 1966678435 | 8140 | 8140 | 8140 | 8140 | 0 |
| 198 | 20250307 | 155000 | 1966678435 | 8140 | 8140 | 8140 | 8140 | 0 |
| 199 | 20250307 | 154900 | 1966678435 | 8140 | 8140 | 8140 | 8140 | 0 |
| 200 | 20250307 | 154800 | 1966678435 | 8140 | 8140 | 8140 | 8140 | 0 |
| 201 | 20250307 | 154700 | 1966678435 | 8140 | 8140 | 8140 | 8140 | 0 |
| 202 | 20250307 | 154600 | 1966678435 | 8140 | 8140 | 8140 | 8140 | 0 |
| 203 | 20250307 | 154500 | 1966678435 | 8140 | 8140 | 8140 | 8140 | 0 |
| 204 | 20250307 | 154400 | 1966678435 | 8140 | 8140 | 8140 | 8140 | 0 |
| 205 | 20250307 | 154300 | 1966678435 | 8140 | 8140 | 8140 | 8140 | 0 |
| 206 | 20250307 | 154200 | 1966678435 | 8140 | 8140 | 8140 | 8140 | 0 |
| 207 | 20250307 | 154100 | 1966678435 | 8140 | 8140 | 8140 | 8140 | 0 |
| 208 | 20250307 | 154000 | 1966678435 | 8140 | 8140 | 8140 | 8140 | 0 |
| 209 | 20250307 | 153900 | 1966678435 | 8140 | 8140 | 8140 | 8140 | 0 |
| 210 | 20250307 | 153800 | 1966678435 | 8140 | 8140 | 8140 | 8140 | 0 |
| 211 | 20250307 | 153700 | 1966678435 | 8140 | 8140 | 8140 | 8140 | 0 |
| 212 | 20250307 | 153600 | 1966678435 | 8140 | 8140 | 8140 | 8140 | 4453 |
| 213 | 20250307 | 153500 | 1966678435 | 8140 | 8140 | 8140 | 8140 | 0 |
| 214 | 20250307 | 153400 | 1966678435 | 8140 | 8140 | 8140 | 8140 | 0 |
| 215 | 20250307 | 153300 | 1966678435 | 8140 | 8140 | 8140 | 8140 | 0 |
| 216 | 20250307 | 153200 | 1966678435 | 8140 | 8140 | 8140 | 8140 | 0 |
| 217 | 20250307 | 153100 | 1966678435 | 8140 | 8140 | 8140 | 8140 | 0 |
| 218 | 20250307 | 153000 | 1966678435 | 8140 | 8140 | 8140 | 8140 | 4453 |
| 219 | 20250307 | 152900 | 1930431015 | 8120 | 8120 | 8120 | 8120 | 0 |
| 220 | 20250307 | 152800 | 1930431015 | 8120 | 8120 | 8120 | 8120 | 0 |
| 221 | 20250307 | 152700 | 1930431015 | 8120 | 8120 | 8120 | 8120 | 0 |
| 222 | 20250307 | 152600 | 1930431015 | 8120 | 8120 | 8120 | 8120 | 0 |
| 223 | 20250307 | 152500 | 1930431015 | 8120 | 8120 | 8120 | 8120 | 0 |
| 224 | 20250307 | 152400 | 1930431015 | 8120 | 8120 | 8120 | 8120 | 0 |
| 225 | 20250307 | 152300 | 1930431015 | 8120 | 8120 | 8120 | 8120 | 0 |
| 226 | 20250307 | 152200 | 1930431015 | 8120 | 8120 | 8120 | 8120 | 0 |
| 227 | 20250307 | 152100 | 1930431015 | 8120 | 8120 | 8120 | 8120 | 0 |
| 228 | 20250307 | 152000 | 1930431015 | 8120 | 8120 | 8120 | 8120 | 0 |
| 229 | 20250307 | 151900 | 1930431015 | 8120 | 8120 | 8130 | 8120 | 4676 |
| 230 | 20250307 | 151800 | 1892460135 | 8120 | 8150 | 8150 | 8120 | 1892 |
| 231 | 20250307 | 151700 | 1877075795 | 8140 | 8130 | 8140 | 8130 | 130 |
| 232 | 20250307 | 151600 | 1876018575 | 8130 | 8150 | 8150 | 8130 | 2264 |
| 233 | 20250307 | 151500 | 1857604935 | 8150 | 8150 | 8150 | 8150 | 22 |
| 234 | 20250307 | 151400 | 1857425635 | 8150 | 8160 | 8160 | 8140 | 1446 |
| 235 | 20250307 | 151300 | 1845644285 | 8160 | 8150 | 8160 | 8150 | 181 |
| 236 | 20250307 | 151200 | 1844167795 | 8160 | 8160 | 8160 | 8160 | 264 |
| 237 | 20250307 | 151100 | 1842013555 | 8160 | 8160 | 8160 | 8140 | 944 |
| 238 | 20250307 | 151000 | 1834316975 | 8160 | 8150 | 8160 | 8150 | 708 |
| 239 | 20250307 | 150900 | 1828545885 | 8140 | 8150 | 8150 | 8140 | 775 |
| 240 | 20250307 | 150800 | 1822230165 | 8150 | 8130 | 8150 | 8130 | 595 |
| 241 | 20250307 | 150700 | 1817387075 | 8140 | 8140 | 8140 | 8130 | 758 |
| 242 | 20250307 | 150600 | 1811217345 | 8140 | 8135 | 8140 | 8135 | 202 |
| 243 | 20250307 | 150500 | 1809573270 | 8140 | 8140 | 8140 | 8140 | 716 |
| 244 | 20250307 | 150400 | 1803745030 | 8140 | 8135 | 8140 | 8135 | 309 |
| 245 | 20250307 | 150300 | 1801230020 | 8130 | 8130 | 8130 | 8130 | 736 |
| 246 | 20250307 | 150200 | 1795246340 | 8130 | 8130 | 8140 | 8130 | 745 |
| 247 | 20250307 | 150100 | 1789188480 | 8140 | 8140 | 8140 | 8130 | 1496 |
| 248 | 20250307 | 150000 | 1777025630 | 8140 | 8160 | 8160 | 8130 | 571 |
| 249 | 20250307 | 145900 | 1772375180 | 8160 | 8155 | 8160 | 8150 | 188 |
| 250 | 20250307 | 145800 | 1770841580 | 8150 | 8150 | 8150 | 8150 | 150 |
| 251 | 20250307 | 145700 | 1769619080 | 8140 | 8140 | 8140 | 8140 | 297 |
| 252 | 20250307 | 145600 | 1767201500 | 8140 | 8140 | 8140 | 8130 | 1379 |
| 253 | 20250307 | 145500 | 1755987220 | 8140 | 8140 | 8140 | 8130 | 7573 |
| 254 | 20250307 | 145400 | 1694417660 | 8130 | 8140 | 8150 | 8130 | 2650 |
| 255 | 20250307 | 145300 | 1672845600 | 8140 | 8140 | 8140 | 8140 | 375 |
| 256 | 20250307 | 145200 | 1669793100 | 8140 | 8130 | 8140 | 8130 | 158 |
| 257 | 20250307 | 145100 | 1668507100 | 8130 | 8150 | 8150 | 8130 | 785 |
| 258 | 20250307 | 145000 | 1662120410 | 8140 | 8140 | 8140 | 8140 | 246 |
| 259 | 20250307 | 144900 | 1660117970 | 8150 | 8130 | 8150 | 8130 | 524 |
| 260 | 20250307 | 144800 | 1655854180 | 8140 | 8130 | 8140 | 8130 | 244 |
| 261 | 20250307 | 144700 | 1653868130 | 8130 | 8140 | 8140 | 8130 | 1400 |
| 262 | 20250307 | 144600 | 1642482970 | 8160 | 8150 | 8160 | 8140 | 1065 |
| 263 | 20250307 | 144500 | 1633805590 | 8140 | 8140 | 8140 | 8130 | 736 |
| 264 | 20250307 | 144400 | 1627819200 | 8130 | 8140 | 8140 | 8130 | 535 |
| 265 | 20250307 | 144300 | 1623468270 | 8140 | 8130 | 8140 | 8130 | 239 |
| 266 | 20250307 | 144200 | 1621523160 | 8130 | 8140 | 8140 | 8130 | 138 |
| 267 | 20250307 | 144100 | 1620400150 | 8140 | 8140 | 8140 | 8130 | 4063 |
| 268 | 20250307 | 144000 | 1587330020 | 8140 | 8160 | 8160 | 8140 | 6717 |
| 269 | 20250307 | 143900 | 1532568530 | 8150 | 8150 | 8160 | 8150 | 6968 |
| 270 | 20250307 | 143800 | 1475778830 | 8150 | 8160 | 8160 | 8150 | 274 |
| 271 | 20250307 | 143700 | 1473545490 | 8160 | 8155 | 8160 | 8155 | 186 |
| 272 | 20250307 | 143600 | 1472027900 | 8150 | 8155 | 8155 | 8150 | 439 |
| 273 | 20250307 | 143500 | 1468449030 | 8155 | 8150 | 8160 | 8150 | 179 |
| 274 | 20250307 | 143400 | 1466989680 | 8160 | 8170 | 8170 | 8150 | 4744 |
| 275 | 20250307 | 143300 | 1428276300 | 8170 | 8170 | 8170 | 8170 | 219 |
| 276 | 20250307 | 143200 | 1426487070 | 8170 | 8180 | 8180 | 8170 | 3966 |
| 277 | 20250307 | 143100 | 1394083320 | 8180 | 8180 | 8180 | 8180 | 610 |
| 278 | 20250307 | 143000 | 1389093520 | 8180 | 8180 | 8180 | 8170 | 740 |
| 279 | 20250307 | 142900 | 1383041260 | 8170 | 8180 | 8180 | 8170 | 440 |
| 280 | 20250307 | 142800 | 1379445520 | 8180 | 8180 | 8180 | 8170 | 255 |
| 281 | 20250307 | 142700 | 1377360120 | 8180 | 8180 | 8180 | 8170 | 69 |
| 282 | 20250307 | 142600 | 1376796150 | 8180 | 8180 | 8180 | 8180 | 777 |
| 283 | 20250307 | 142500 | 1370440290 | 8180 | 8180 | 8180 | 8170 | 158 |
| 284 | 20250307 | 142400 | 1369148220 | 8180 | 8180 | 8180 | 8180 | 190 |
| 285 | 20250307 | 142300 | 1367594020 | 8180 | 8180 | 8180 | 8180 | 198 |
| 286 | 20250307 | 142200 | 1365974380 | 8180 | 8180 | 8180 | 8180 | 82 |
| 287 | 20250307 | 142100 | 1365303620 | 8180 | 8180 | 8180 | 8170 | 936 |
| 288 | 20250307 | 142000 | 1357651590 | 8170 | 8170 | 8180 | 8170 | 67 |
| 289 | 20250307 | 141900 | 1357104020 | 8170 | 8190 | 8190 | 8170 | 944 |
| 290 | 20250307 | 141800 | 1349382420 | 8190 | 8190 | 8190 | 8190 | 0 |
| 291 | 20250307 | 141700 | 1349382420 | 8190 | 8190 | 8190 | 8190 | 13 |
| 292 | 20250307 | 141600 | 1349275950 | 8190 | 8180 | 8190 | 8180 | 1075 |
| 293 | 20250307 | 141500 | 1340474450 | 8180 | 8190 | 8190 | 8180 | 411 |
| 294 | 20250307 | 141400 | 1337108580 | 8190 | 8190 | 8190 | 8180 | 292 |
| 295 | 20250307 | 141300 | 1334718650 | 8190 | 8190 | 8190 | 8180 | 160 |
| 296 | 20250307 | 141200 | 1333409250 | 8190 | 8180 | 8190 | 8180 | 53 |
| 297 | 20250307 | 141100 | 1332975600 | 8180 | 8180 | 8180 | 8180 | 30 |
| 298 | 20250307 | 141000 | 1332730200 | 8190 | 8190 | 8190 | 8190 | 309 |
| 299 | 20250307 | 140900 | 1330199490 | 8190 | 8190 | 8190 | 8180 | 353 |
| 300 | 20250307 | 140800 | 1327311300 | 8180 | 8190 | 8190 | 8180 | 278 |
| 301 | 20250307 | 140700 | 1325036560 | 8180 | 8190 | 8190 | 8180 | 847 |
| 302 | 20250307 | 140600 | 1318104180 | 8190 | 8200 | 8200 | 8190 | 1826 |
| 303 | 20250307 | 140500 | 1303139970 | 8210 | 8210 | 8210 | 8210 | 2 |
| 304 | 20250307 | 140400 | 1303123550 | 8210 | 8200 | 8210 | 8200 | 979 |
| 305 | 20250307 | 140300 | 1295095450 | 8200 | 8210 | 8210 | 8200 | 174 |
| 306 | 20250307 | 140200 | 1293667480 | 8210 | 8210 | 8210 | 8210 | 1391 |
| 307 | 20250307 | 140100 | 1282247370 | 8210 | 8210 | 8210 | 8210 | 56 |
| 308 | 20250307 | 140000 | 1281787610 | 8210 | 8220 | 8220 | 8210 | 16 |
| 309 | 20250307 | 135900 | 1281656220 | 8210 | 8210 | 8210 | 8210 | 50 |
| 310 | 20250307 | 135800 | 1281245720 | 8210 | 8210 | 8210 | 8210 | 12 |
| 311 | 20250307 | 135700 | 1281147200 | 8210 | 8230 | 8230 | 8210 | 1183 |
| 312 | 20250307 | 135600 | 1271428250 | 8230 | 8220 | 8230 | 8220 | 122 |
| 313 | 20250307 | 135500 | 1270424360 | 8230 | 8230 | 8230 | 8220 | 454 |
| 314 | 20250307 | 135400 | 1266691280 | 8230 | 8230 | 8230 | 8230 | 76 |
| 315 | 20250307 | 135300 | 1266065800 | 8230 | 8220 | 8230 | 8220 | 182 |
| 316 | 20250307 | 135200 | 1264568800 | 8230 | 8230 | 8230 | 8230 | 176 |
| 317 | 20250307 | 135100 | 1263120320 | 8220 | 8220 | 8220 | 8220 | 1427 |
| 318 | 20250307 | 135000 | 1251390380 | 8220 | 8220 | 8220 | 8210 | 201 |
| 319 | 20250307 | 134900 | 1249738180 | 8220 | 8220 | 8220 | 8220 | 282 |
| 320 | 20250307 | 134800 | 1247420140 | 8210 | 8210 | 8210 | 8200 | 2118 |
| 321 | 20250307 | 134700 | 1230032030 | 8200 | 8210 | 8210 | 8200 | 681 |
| 322 | 20250307 | 134600 | 1224444020 | 8210 | 8210 | 8210 | 8210 | 238 |
| 323 | 20250307 | 134500 | 1222490040 | 8200 | 8200 | 8200 | 8200 | 1464 |
| 324 | 20250307 | 134400 | 1210485240 | 8200 | 8200 | 8200 | 8200 | 555 |
| 325 | 20250307 | 134300 | 1205934240 | 8200 | 8200 | 8200 | 8200 | 54 |
| 326 | 20250307 | 134200 | 1205491440 | 8200 | 8200 | 8200 | 8200 | 40 |
| 327 | 20250307 | 134100 | 1205163440 | 8200 | 8200 | 8200 | 8200 | 4 |
| 328 | 20250307 | 134000 | 1205130640 | 8180 | 8180 | 8180 | 8180 | 0 |
| 329 | 20250307 | 133900 | 1205130640 | 8180 | 8190 | 8190 | 8180 | 1406 |
| 330 | 20250307 | 133800 | 1193617000 | 8190 | 8190 | 8190 | 8190 | 150 |
| 331 | 20250307 | 133700 | 1192388500 | 8190 | 8180 | 8190 | 8170 | 553 |
| 332 | 20250307 | 133600 | 1187865250 | 8180 | 8190 | 8190 | 8170 | 7009 |
| 333 | 20250307 | 133500 | 1130540880 | 8180 | 8210 | 8210 | 8180 | 21718 |
| 334 | 20250307 | 133400 | 952543060 | 8200 | 8215 | 8215 | 8200 | 5210 |
| 335 | 20250307 | 133300 | 909774820 | 8220 | 8220 | 8220 | 8220 | 161 |
| 336 | 20250307 | 133200 | 908451400 | 8220 | 8220 | 8220 | 8220 | 147 |
| 337 | 20250307 | 133100 | 907243060 | 8220 | 8220 | 8220 | 8220 | 120 |
| 338 | 20250307 | 133000 | 906256660 | 8210 | 8220 | 8230 | 8210 | 1263 |
| 339 | 20250307 | 132900 | 895875080 | 8225 | 8225 | 8225 | 8220 | 162 |
| 340 | 20250307 | 132800 | 894542840 | 8230 | 8230 | 8230 | 8230 | 124 |
| 341 | 20250307 | 132700 | 893522320 | 8230 | 8230 | 8230 | 8220 | 126 |
| 342 | 20250307 | 132600 | 892485780 | 8220 | 8220 | 8230 | 8220 | 133 |
| 343 | 20250307 | 132500 | 891392110 | 8220 | 8220 | 8220 | 8220 | 18 |
| 344 | 20250307 | 132400 | 891244150 | 8220 | 8220 | 8225 | 8220 | 484 |
| 345 | 20250307 | 132300 | 887265520 | 8220 | 8220 | 8220 | 8210 | 104 |
| 346 | 20250307 | 132200 | 886410850 | 8220 | 8220 | 8220 | 8220 | 161 |
| 347 | 20250307 | 132100 | 885087430 | 8220 | 8220 | 8220 | 8220 | 115 |
| 348 | 20250307 | 132000 | 884142130 | 8220 | 8210 | 8220 | 8210 | 11 |
| 349 | 20250307 | 131900 | 884051720 | 8220 | 8210 | 8220 | 8210 | 78 |
| 350 | 20250307 | 131800 | 883410840 | 8220 | 8230 | 8230 | 8220 | 406 |
| 351 | 20250307 | 131700 | 880073015 | 8230 | 8220 | 8230 | 8220 | 293 |
| 352 | 20250307 | 131600 | 877664445 | 8220 | 8220 | 8220 | 8220 | 13 |
| 353 | 20250307 | 131500 | 877557585 | 8220 | 8220 | 8220 | 8210 | 1174 |
| 354 | 20250307 | 131400 | 867907605 | 8220 | 8225 | 8225 | 8220 | 313 |
| 355 | 20250307 | 131300 | 865334605 | 8230 | 8230 | 8230 | 8230 | 22 |
| 356 | 20250307 | 131200 | 865153545 | 8230 | 8230 | 8230 | 8225 | 3 |
| 357 | 20250307 | 131100 | 865128860 | 8230 | 8220 | 8230 | 8220 | 2 |
| 358 | 20250307 | 131000 | 865112410 | 8220 | 8220 | 8230 | 8210 | 203 |
| 359 | 20250307 | 130900 | 863443400 | 8220 | 8220 | 8220 | 8220 | 564 |
| 360 | 20250307 | 130800 | 858807320 | 8220 | 8220 | 8220 | 8210 | 76 |
| 361 | 20250307 | 130700 | 858182800 | 8220 | 8220 | 8220 | 8220 | 0 |
| 362 | 20250307 | 130600 | 858182800 | 8220 | 8220 | 8220 | 8220 | 35 |
| 363 | 20250307 | 130500 | 857895100 | 8220 | 8220 | 8220 | 8210 | 732 |
| 364 | 20250307 | 130400 | 851878850 | 8230 | 8220 | 8230 | 8220 | 58 |
| 365 | 20250307 | 130300 | 851401940 | 8230 | 8230 | 8230 | 8220 | 82 |
| 366 | 20250307 | 130200 | 850727700 | 8220 | 8220 | 8220 | 8220 | 0 |
| 367 | 20250307 | 130100 | 850727700 | 8220 | 8230 | 8230 | 8220 | 28 |
| 368 | 20250307 | 130000 | 850497530 | 8230 | 8230 | 8230 | 8230 | 1 |
| 369 | 20250307 | 125900 | 850489300 | 8230 | 8230 | 8230 | 8230 | 4 |
| 370 | 20250307 | 125800 | 850456380 | 8220 | 8220 | 8220 | 8220 | 128 |
| 371 | 20250307 | 125700 | 849404220 | 8220 | 8220 | 8220 | 8220 | 32 |
| 372 | 20250307 | 125600 | 849141180 | 8220 | 8220 | 8220 | 8220 | 42 |
| 373 | 20250307 | 125500 | 848795940 | 8220 | 8210 | 8220 | 8210 | 244 |
| 374 | 20250307 | 125400 | 846790870 | 8220 | 8220 | 8220 | 8220 | 20 |
| 375 | 20250307 | 125300 | 846626470 | 8220 | 8210 | 8220 | 8210 | 777 |
| 376 | 20250307 | 125200 | 840239830 | 8220 | 8220 | 8220 | 8220 | 351 |
| 377 | 20250307 | 125100 | 837354610 | 8220 | 8220 | 8220 | 8210 | 226 |
| 378 | 20250307 | 125000 | 835497340 | 8210 | 8220 | 8220 | 8210 | 609 |
| 379 | 20250307 | 124900 | 830497250 | 8210 | 8210 | 8210 | 8210 | 272 |
| 380 | 20250307 | 124800 | 828264130 | 8210 | 8210 | 8210 | 8210 | 155 |
| 381 | 20250307 | 124700 | 826991580 | 8210 | 8230 | 8230 | 8210 | 2069 |
| 382 | 20250307 | 124600 | 809982110 | 8230 | 8240 | 8240 | 8230 | 18 |
| 383 | 20250307 | 124500 | 809833960 | 8240 | 8240 | 8240 | 8240 | 48 |
| 384 | 20250307 | 124400 | 809438440 | 8230 | 8230 | 8230 | 8230 | 4 |
| 385 | 20250307 | 124300 | 809405520 | 8230 | 8240 | 8240 | 8230 | 61 |
| 386 | 20250307 | 124200 | 808903380 | 8230 | 8230 | 8230 | 8230 | 54 |
| 387 | 20250307 | 124100 | 808458960 | 8240 | 8240 | 8240 | 8240 | 0 |
| 388 | 20250307 | 124000 | 808458960 | 8240 | 8240 | 8240 | 8240 | 1 |
| 389 | 20250307 | 123900 | 808450720 | 8230 | 8230 | 8230 | 8230 | 435 |
| 390 | 20250307 | 123800 | 804870670 | 8230 | 8230 | 8230 | 8230 | 1069 |
| 391 | 20250307 | 123700 | 796072800 | 8230 | 8230 | 8230 | 8230 | 0 |
| 392 | 20250307 | 123600 | 796072800 | 8230 | 8240 | 8240 | 8230 | 202 |
| 393 | 20250307 | 123500 | 794408330 | 8220 | 8220 | 8220 | 8220 | 0 |
| 394 | 20250307 | 123400 | 794408330 | 8220 | 8230 | 8230 | 8220 | 680 |
| 395 | 20250307 | 123300 | 788812260 | 8230 | 8230 | 8230 | 8230 | 1 |
| 396 | 20250307 | 123200 | 788804030 | 8220 | 8230 | 8230 | 8220 | 18 |
| 397 | 20250307 | 123100 | 788655920 | 8220 | 8220 | 8220 | 8220 | 301 |
| 398 | 20250307 | 123000 | 786181700 | 8220 | 8230 | 8230 | 8220 | 79 |
| 399 | 20250307 | 122900 | 785531970 | 8230 | 8220 | 8230 | 8220 | 59 |
| 400 | 20250307 | 122800 | 785046890 | 8220 | 8230 | 8230 | 8220 | 98 |
| 401 | 20250307 | 122700 | 784241320 | 8220 | 8220 | 8220 | 8220 | 0 |
| 402 | 20250307 | 122600 | 784241320 | 8220 | 8220 | 8220 | 8220 | 0 |
| 403 | 20250307 | 122500 | 784241320 | 8220 | 8220 | 8220 | 8220 | 230 |
| 404 | 20250307 | 122400 | 782350720 | 8220 | 8220 | 8230 | 8220 | 79 |
| 405 | 20250307 | 122300 | 781701290 | 8220 | 8220 | 8220 | 8220 | 144 |
| 406 | 20250307 | 122200 | 780517610 | 8220 | 8230 | 8230 | 8220 | 7 |
| 407 | 20250307 | 122100 | 780460020 | 8230 | 8230 | 8230 | 8230 | 1 |
| 408 | 20250307 | 122000 | 780451790 | 8220 | 8220 | 8220 | 8220 | 388 |
| 409 | 20250307 | 121900 | 777262430 | 8220 | 8220 | 8220 | 8210 | 607 |
| 410 | 20250307 | 121800 | 772273100 | 8220 | 8230 | 8230 | 8220 | 118 |
| 411 | 20250307 | 121700 | 771302640 | 8230 | 8220 | 8230 | 8220 | 416 |
| 412 | 20250307 | 121600 | 767881590 | 8230 | 8230 | 8230 | 8230 | 20 |
| 413 | 20250307 | 121500 | 767716990 | 8220 | 8220 | 8220 | 8220 | 0 |
| 414 | 20250307 | 121400 | 767716990 | 8220 | 8220 | 8220 | 8220 | 456 |
| 415 | 20250307 | 121300 | 763968670 | 8220 | 8220 | 8220 | 8220 | 77 |
| 416 | 20250307 | 121200 | 763335730 | 8220 | 8220 | 8220 | 8210 | 660 |
| 417 | 20250307 | 121100 | 757915930 | 8220 | 8220 | 8220 | 8220 | 116 |
| 418 | 20250307 | 121000 | 756962410 | 8220 | 8210 | 8220 | 8210 | 743 |
| 419 | 20250307 | 120900 | 750862370 | 8210 | 8220 | 8220 | 8210 | 1318 |
| 420 | 20250307 | 120800 | 740038890 | 8220 | 8220 | 8220 | 8220 | 217 |
| 421 | 20250307 | 120700 | 738255150 | 8230 | 8230 | 8230 | 8220 | 39 |
| 422 | 20250307 | 120600 | 737934190 | 8220 | 8220 | 8220 | 8220 | 291 |
| 423 | 20250307 | 120500 | 735542170 | 8210 | 8220 | 8220 | 8210 | 352 |
| 424 | 20250307 | 120400 | 732648930 | 8230 | 8220 | 8230 | 8220 | 52 |
| 425 | 20250307 | 120300 | 732221440 | 8210 | 8230 | 8230 | 8210 | 1221 |
| 426 | 20250307 | 120200 | 722185240 | 8220 | 8220 | 8220 | 8220 | 14 |
| 427 | 20250307 | 120100 | 722070160 | 8220 | 8220 | 8220 | 8220 | 294 |
| 428 | 20250307 | 120000 | 719653480 | 8220 | 8210 | 8220 | 8210 | 19 |
| 429 | 20250307 | 115900 | 719497320 | 8220 | 8220 | 8220 | 8220 | 5 |
| 430 | 20250307 | 115800 | 719456220 | 8220 | 8210 | 8220 | 8210 | 157 |
| 431 | 20250307 | 115700 | 718167220 | 8210 | 8200 | 8220 | 8200 | 5 |
| 432 | 20250307 | 115600 | 718126170 | 8200 | 8220 | 8220 | 8200 | 1356 |
| 433 | 20250307 | 115500 | 706984980 | 8220 | 8200 | 8220 | 8200 | 33 |
| 434 | 20250307 | 115400 | 706713950 | 8200 | 8220 | 8220 | 8200 | 2779 |
| 435 | 20250307 | 115300 | 683896610 | 8220 | 8220 | 8220 | 8210 | 691 |
| 436 | 20250307 | 115200 | 678217490 | 8220 | 8230 | 8230 | 8220 | 37 |
| 437 | 20250307 | 115100 | 677913300 | 8210 | 8220 | 8230 | 8210 | 3788 |
| 438 | 20250307 | 115000 | 646789250 | 8220 | 8230 | 8230 | 8220 | 719 |
| 439 | 20250307 | 114900 | 640872140 | 8230 | 8230 | 8230 | 8230 | 21 |
| 440 | 20250307 | 114800 | 640699310 | 8220 | 8230 | 8230 | 8220 | 63 |
| 441 | 20250307 | 114700 | 640181020 | 8230 | 8220 | 8230 | 8220 | 11 |
| 442 | 20250307 | 114600 | 640090500 | 8220 | 8220 | 8230 | 8220 | 390 |
| 443 | 20250307 | 114500 | 636884690 | 8220 | 8220 | 8220 | 8220 | 417 |
| 444 | 20250307 | 114400 | 633456950 | 8230 | 8220 | 8230 | 8220 | 56 |
| 445 | 20250307 | 114300 | 632996260 | 8230 | 8220 | 8230 | 8220 | 125 |
| 446 | 20250307 | 114200 | 631967740 | 8220 | 8240 | 8240 | 8220 | 4763 |
| 447 | 20250307 | 114100 | 592778920 | 8250 | 8240 | 8250 | 8240 | 217 |
| 448 | 20250307 | 114000 | 590990680 | 8250 | 8250 | 8250 | 8250 | 2 |
| 449 | 20250307 | 113900 | 590974180 | 8250 | 8250 | 8250 | 8240 | 3098 |
| 450 | 20250307 | 113800 | 565443440 | 8250 | 8250 | 8250 | 8240 | 707 |
| 451 | 20250307 | 113700 | 559617570 | 8250 | 8250 | 8250 | 8250 | 0 |
| 452 | 20250307 | 113600 | 559617570 | 8250 | 8250 | 8250 | 8250 | 75 |
| 453 | 20250307 | 113500 | 558998820 | 8240 | 8250 | 8250 | 8240 | 3102 |
| 454 | 20250307 | 113400 | 533409530 | 8250 | 8250 | 8250 | 8250 | 0 |
| 455 | 20250307 | 113300 | 533409530 | 8250 | 8250 | 8250 | 8250 | 16 |
| 456 | 20250307 | 113200 | 533277530 | 8260 | 8270 | 8270 | 8260 | 18 |
| 457 | 20250307 | 113100 | 533128830 | 8260 | 8260 | 8260 | 8250 | 2766 |
| 458 | 20250307 | 113000 | 510282620 | 8270 | 8270 | 8270 | 8270 | 20 |
| 459 | 20250307 | 112900 | 510117220 | 8270 | 8270 | 8270 | 8270 | 2 |
| 460 | 20250307 | 112800 | 510100680 | 8260 | 8270 | 8270 | 8260 | 254 |
| 461 | 20250307 | 112700 | 508002070 | 8270 | 8280 | 8280 | 8270 | 257 |
| 462 | 20250307 | 112600 | 505876480 | 8280 | 8280 | 8280 | 8280 | 1 |
| 463 | 20250307 | 112500 | 505868200 | 8280 | 8280 | 8280 | 8270 | 20 |
| 464 | 20250307 | 112400 | 505702630 | 8270 | 8270 | 8270 | 8270 | 26 |
| 465 | 20250307 | 112300 | 505487610 | 8280 | 8280 | 8280 | 8280 | 102 |
| 466 | 20250307 | 112200 | 504643050 | 8280 | 8280 | 8280 | 8280 | 123 |
| 467 | 20250307 | 112100 | 503624610 | 8280 | 8280 | 8280 | 8280 | 1 |
| 468 | 20250307 | 112000 | 503616330 | 8280 | 8280 | 8280 | 8280 | 34 |
| 469 | 20250307 | 111900 | 503334810 | 8280 | 8280 | 8280 | 8270 | 747 |
| 470 | 20250307 | 111800 | 497155790 | 8270 | 8270 | 8270 | 8270 | 0 |
| 471 | 20250307 | 111700 | 497155790 | 8270 | 8270 | 8270 | 8270 | 439 |
| 472 | 20250307 | 111600 | 493525260 | 8290 | 8280 | 8290 | 8280 | 17 |
| 473 | 20250307 | 111500 | 493384465 | 8280 | 8280 | 8280 | 8270 | 155 |
| 474 | 20250307 | 111400 | 492102165 | 8280 | 8280 | 8280 | 8280 | 86 |
| 475 | 20250307 | 111300 | 491390085 | 8280 | 8280 | 8280 | 8280 | 173 |
| 476 | 20250307 | 111200 | 489957645 | 8280 | 8270 | 8280 | 8270 | 9 |
| 477 | 20250307 | 111100 | 489883205 | 8270 | 8270 | 8270 | 8270 | 109 |
| 478 | 20250307 | 111000 | 488981775 | 8270 | 8270 | 8270 | 8270 | 117 |
| 479 | 20250307 | 110900 | 488014185 | 8270 | 8270 | 8270 | 8270 | 165 |
| 480 | 20250307 | 110800 | 486649635 | 8270 | 8270 | 8270 | 8270 | 59 |
| 481 | 20250307 | 110700 | 486161705 | 8270 | 8270 | 8270 | 8270 | 601 |
| 482 | 20250307 | 110600 | 481191435 | 8270 | 8270 | 8270 | 8270 | 17 |
| 483 | 20250307 | 110500 | 481050845 | 8280 | 8280 | 8280 | 8280 | 100 |
| 484 | 20250307 | 110400 | 480222845 | 8290 | 8290 | 8290 | 8290 | 42 |
| 485 | 20250307 | 110300 | 479874665 | 8290 | 8290 | 8290 | 8290 | 0 |
| 486 | 20250307 | 110200 | 479874665 | 8290 | 8290 | 8290 | 8290 | 30 |
| 487 | 20250307 | 110100 | 479625965 | 8290 | 8290 | 8290 | 8290 | 0 |
| 488 | 20250307 | 110000 | 479625965 | 8290 | 8290 | 8290 | 8290 | 1 |
| 489 | 20250307 | 105900 | 479617675 | 8290 | 8280 | 8290 | 8280 | 256 |
| 490 | 20250307 | 105800 | 477497885 | 8270 | 8270 | 8270 | 8270 | 14 |
| 491 | 20250307 | 105700 | 477382105 | 8260 | 8260 | 8280 | 8260 | 1769 |
| 492 | 20250307 | 105600 | 462769955 | 8260 | 8280 | 8290 | 8260 | 905 |
| 493 | 20250307 | 105500 | 455285635 | 8280 | 8270 | 8290 | 8270 | 175 |
| 494 | 20250307 | 105400 | 453836395 | 8280 | 8270 | 8290 | 8270 | 186 |
| 495 | 20250307 | 105300 | 452297645 | 8270 | 8270 | 8290 | 8270 | 782 |
| 496 | 20250307 | 105200 | 445830045 | 8270 | 8290 | 8290 | 8270 | 255 |
| 497 | 20250307 | 105100 | 443720555 | 8280 | 8280 | 8280 | 8280 | 0 |
| 498 | 20250307 | 105000 | 443720555 | 8280 | 8270 | 8280 | 8270 | 259 |
| 499 | 20250307 | 104900 | 441576665 | 8280 | 8280 | 8280 | 8280 | 40 |
| 500 | 20250307 | 104800 | 441245465 | 8270 | 8280 | 8280 | 8270 | 1000 |
| 501 | 20250307 | 104700 | 432973425 | 8290 | 8280 | 8290 | 8280 | 18 |
| 502 | 20250307 | 104600 | 432824235 | 8280 | 8270 | 8290 | 8270 | 138 |
| 503 | 20250307 | 104500 | 431682495 | 8290 | 8290 | 8290 | 8280 | 247 |
| 504 | 20250307 | 104400 | 429635935 | 8280 | 8290 | 8290 | 8280 | 526 |
| 505 | 20250307 | 104300 | 425280645 | 8290 | 8290 | 8290 | 8290 | 0 |
| 506 | 20250307 | 104200 | 425280645 | 8290 | 8290 | 8290 | 8290 | 50 |
| 507 | 20250307 | 104100 | 424866145 | 8290 | 8280 | 8290 | 8280 | 166 |
| 508 | 20250307 | 104000 | 423490075 | 8280 | 8290 | 8290 | 8280 | 66 |
| 509 | 20250307 | 103900 | 422943085 | 8280 | 8290 | 8290 | 8280 | 445 |
| 510 | 20250307 | 103800 | 419258075 | 8300 | 8280 | 8300 | 8280 | 492 |
| 511 | 20250307 | 103700 | 415183515 | 8290 | 8300 | 8300 | 8290 | 19 |
| 512 | 20250307 | 103600 | 415025945 | 8300 | 8300 | 8300 | 8300 | 672 |
| 513 | 20250307 | 103500 | 409448345 | 8290 | 8290 | 8300 | 8280 | 109 |
| 514 | 20250307 | 103400 | 408544825 | 8300 | 8300 | 8300 | 8300 | 0 |
| 515 | 20250307 | 103300 | 408544825 | 8300 | 8300 | 8300 | 8300 | 0 |
| 516 | 20250307 | 103200 | 408544825 | 8300 | 8300 | 8300 | 8300 | 194 |
| 517 | 20250307 | 103100 | 406934625 | 8300 | 8300 | 8300 | 8290 | 123 |
| 518 | 20250307 | 103000 | 405913735 | 8300 | 8300 | 8300 | 8290 | 238 |
| 519 | 20250307 | 102900 | 403938355 | 8280 | 8290 | 8290 | 8280 | 62 |
| 520 | 20250307 | 102800 | 403424825 | 8290 | 8300 | 8300 | 8290 | 201 |
| 521 | 20250307 | 102700 | 401757255 | 8300 | 8300 | 8300 | 8300 | 11 |
| 522 | 20250307 | 102600 | 401665955 | 8300 | 8300 | 8300 | 8290 | 336 |
| 523 | 20250307 | 102500 | 398879155 | 8305 | 8305 | 8305 | 8300 | 102 |
| 524 | 20250307 | 102400 | 398032545 | 8305 | 8310 | 8310 | 8305 | 9 |
| 525 | 20250307 | 102300 | 397957765 | 8290 | 8290 | 8290 | 8290 | 0 |
| 526 | 20250307 | 102200 | 397957765 | 8290 | 8290 | 8290 | 8290 | 0 |
| 527 | 20250307 | 102100 | 397957765 | 8290 | 8290 | 8290 | 8290 | 0 |
| 528 | 20250307 | 102000 | 397957765 | 8290 | 8310 | 8310 | 8290 | 114 |
| 529 | 20250307 | 101900 | 397011525 | 8300 | 8300 | 8300 | 8300 | 1 |
| 530 | 20250307 | 101800 | 397003225 | 8300 | 8310 | 8310 | 8290 | 66 |
| 531 | 20250307 | 101700 | 396455555 | 8310 | 8300 | 8310 | 8290 | 173 |
| 532 | 20250307 | 101600 | 395019555 | 8300 | 8290 | 8300 | 8280 | 391 |
| 533 | 20250307 | 101500 | 391780285 | 8280 | 8280 | 8280 | 8280 | 0 |
| 534 | 20250307 | 101400 | 391780285 | 8280 | 8300 | 8300 | 8280 | 96 |
| 535 | 20250307 | 101300 | 390983805 | 8320 | 8320 | 8320 | 8320 | 1 |
| 536 | 20250307 | 101200 | 390975485 | 8320 | 8300 | 8320 | 8300 | 551 |
| 537 | 20250307 | 101100 | 386402005 | 8300 | 8300 | 8300 | 8300 | 41 |
| 538 | 20250307 | 101000 | 386061705 | 8290 | 8290 | 8290 | 8290 | 0 |
| 539 | 20250307 | 100900 | 386061705 | 8290 | 8300 | 8300 | 8290 | 75 |
| 540 | 20250307 | 100800 | 385439215 | 8300 | 8300 | 8300 | 8300 | 35 |
| 541 | 20250307 | 100700 | 385148715 | 8300 | 8290 | 8300 | 8270 | 593 |
| 542 | 20250307 | 100600 | 380235305 | 8280 | 8280 | 8280 | 8280 | 84 |
| 543 | 20250307 | 100500 | 379539785 | 8270 | 8270 | 8270 | 8270 | 0 |
| 544 | 20250307 | 100400 | 379539785 | 8270 | 8270 | 8270 | 8270 | 0 |
| 545 | 20250307 | 100300 | 379539785 | 8270 | 8280 | 8280 | 8270 | 50 |
| 546 | 20250307 | 100200 | 379125945 | 8270 | 8280 | 8280 | 8270 | 700 |
| 547 | 20250307 | 100100 | 373335985 | 8280 | 8280 | 8280 | 8280 | 4 |
| 548 | 20250307 | 100000 | 373302865 | 8280 | 8310 | 8310 | 8280 | 405 |
| 549 | 20250307 | 095900 | 369947315 | 8300 | 8300 | 8300 | 8300 | 2 |
| 550 | 20250307 | 095800 | 369930715 | 8310 | 8310 | 8310 | 8310 | 191 |
| 551 | 20250307 | 095700 | 368343505 | 8310 | 8330 | 8330 | 8290 | 1850 |
| 552 | 20250307 | 095600 | 353005845 | 8300 | 8330 | 8330 | 8300 | 23 |
| 553 | 20250307 | 095500 | 352814585 | 8330 | 8320 | 8330 | 8320 | 321 |
| 554 | 20250307 | 095400 | 350143665 | 8330 | 8330 | 8330 | 8330 | 58 |
| 555 | 20250307 | 095300 | 349660525 | 8330 | 8330 | 8330 | 8330 | 30 |
| 556 | 20250307 | 095200 | 349410625 | 8330 | 8330 | 8330 | 8330 | 81 |
| 557 | 20250307 | 095100 | 348735895 | 8330 | 8330 | 8330 | 8330 | 21 |
| 558 | 20250307 | 095000 | 348560965 | 8330 | 8330 | 8330 | 8330 | 16 |
| 559 | 20250307 | 094900 | 348427685 | 8330 | 8320 | 8330 | 8320 | 70 |
| 560 | 20250307 | 094800 | 347845185 | 8330 | 8300 | 8330 | 8300 | 316 |
| 561 | 20250307 | 094700 | 345221895 | 8300 | 8290 | 8300 | 8270 | 575 |
| 562 | 20250307 | 094600 | 340461305 | 8290 | 8290 | 8290 | 8285 | 602 |
| 563 | 20250307 | 094500 | 335472910 | 8290 | 8295 | 8295 | 8290 | 100 |
| 564 | 20250307 | 094400 | 334643735 | 8300 | 8315 | 8315 | 8300 | 370 |
| 565 | 20250307 | 094300 | 331571610 | 8315 | 8315 | 8315 | 8315 | 11 |
| 566 | 20250307 | 094200 | 331480145 | 8315 | 8315 | 8315 | 8315 | 113 |
| 567 | 20250307 | 094100 | 330540550 | 8315 | 8320 | 8330 | 8315 | 461 |
| 568 | 20250307 | 094000 | 326706630 | 8320 | 8300 | 8320 | 8300 | 274 |
| 569 | 20250307 | 093900 | 324430950 | 8300 | 8300 | 8300 | 8300 | 300 |
| 570 | 20250307 | 093800 | 321940950 | 8320 | 8320 | 8320 | 8320 | 17 |
| 571 | 20250307 | 093700 | 321799510 | 8320 | 8320 | 8320 | 8320 | 414 |
| 572 | 20250307 | 093600 | 318355030 | 8320 | 8320 | 8320 | 8320 | 30 |
| 573 | 20250307 | 093500 | 318105430 | 8320 | 8320 | 8320 | 8320 | 99 |
| 574 | 20250307 | 093400 | 317281750 | 8320 | 8310 | 8320 | 8310 | 309 |
| 575 | 20250307 | 093300 | 314710920 | 8310 | 8330 | 8330 | 8300 | 80 |
| 576 | 20250307 | 093200 | 314045600 | 8330 | 8320 | 8330 | 8270 | 567 |
| 577 | 20250307 | 093100 | 309342310 | 8320 | 8300 | 8320 | 8300 | 117 |
| 578 | 20250307 | 093000 | 308370070 | 8300 | 8300 | 8310 | 8280 | 1057 |
| 579 | 20250307 | 092900 | 299607100 | 8300 | 8300 | 8310 | 8300 | 485 |
| 580 | 20250307 | 092800 | 295581560 | 8310 | 8310 | 8310 | 8310 | 1 |
| 581 | 20250307 | 092700 | 295573250 | 8320 | 8300 | 8320 | 8300 | 103 |
| 582 | 20250307 | 092600 | 294718290 | 8300 | 8330 | 8330 | 8300 | 274 |
| 583 | 20250307 | 092500 | 292441080 | 8330 | 8330 | 8330 | 8330 | 264 |
| 584 | 20250307 | 092400 | 290241960 | 8330 | 8300 | 8330 | 8300 | 1335 |
| 585 | 20250307 | 092300 | 279132180 | 8300 | 8300 | 8300 | 8300 | 250 |
| 586 | 20250307 | 092200 | 277057180 | 8300 | 8300 | 8300 | 8300 | 21 |
| 587 | 20250307 | 092100 | 276882880 | 8300 | 8300 | 8300 | 8300 | 461 |
| 588 | 20250307 | 092000 | 273056580 | 8300 | 8330 | 8330 | 8300 | 111 |
| 589 | 20250307 | 091900 | 272135220 | 8330 | 8330 | 8330 | 8310 | 852 |
| 590 | 20250307 | 091800 | 265040850 | 8300 | 8330 | 8330 | 8300 | 176 |
| 591 | 20250307 | 091700 | 263574800 | 8330 | 8290 | 8330 | 8290 | 1484 |
| 592 | 20250307 | 091600 | 251259100 | 8290 | 8280 | 8300 | 8280 | 151 |
| 593 | 20250307 | 091500 | 250007310 | 8290 | 8290 | 8300 | 8270 | 2027 |
| 594 | 20250307 | 091400 | 233206520 | 8290 | 8300 | 8300 | 8270 | 476 |
| 595 | 20250307 | 091300 | 229265280 | 8300 | 8270 | 8300 | 8260 | 2495 |
| 596 | 20250307 | 091200 | 208636980 | 8280 | 8250 | 8280 | 8250 | 712 |
| 597 | 20250307 | 091100 | 202752760 | 8250 | 8240 | 8250 | 8200 | 759 |
| 598 | 20250307 | 091000 | 196515430 | 8200 | 8200 | 8250 | 8200 | 888 |
| 599 | 20250307 | 090900 | 189223830 | 8180 | 8260 | 8260 | 8180 | 5460 |
| 600 | 20250307 | 090800 | 144447900 | 8260 | 8250 | 8260 | 8250 | 898 |
| 601 | 20250307 | 090700 | 137036190 | 8250 | 8240 | 8250 | 8220 | 2645 |
| 602 | 20250307 | 090600 | 115236385 | 8220 | 8220 | 8220 | 8220 | 1572 |
| 603 | 20250307 | 090500 | 102314545 | 8220 | 8220 | 8240 | 8210 | 685 |
| 604 | 20250307 | 090400 | 96677455 | 8210 | 8230 | 8230 | 8200 | 2477 |
| 605 | 20250307 | 090300 | 76336395 | 8230 | 8240 | 8240 | 8210 | 827 |
| 606 | 20250307 | 090200 | 69537670 | 8220 | 8240 | 8240 | 8210 | 2336 |
| 607 | 20250307 | 090100 | 50342500 | 8250 | 8280 | 8300 | 8210 | 2383 |
| 608 | 20250307 | 090000 | 30715200 | 8320 | 8310 | 8320 | 8210 | 3685 |