31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250307 | 193100 | 1532985897 | 3145 | 3145 | 3145 | 3145 | 7889 |
| 3 | 20250307 | 193000 | 1532985897 | 3145 | 3145 | 3145 | 3145 | 0 |
| 4 | 20250307 | 192900 | 1532985897 | 3145 | 3145 | 3145 | 3145 | 0 |
| 5 | 20250307 | 192800 | 1532985897 | 3145 | 3145 | 3145 | 3145 | 0 |
| 6 | 20250307 | 192700 | 1532985897 | 3145 | 3145 | 3145 | 3145 | 0 |
| 7 | 20250307 | 192600 | 1532985897 | 3145 | 3145 | 3145 | 3145 | 0 |
| 8 | 20250307 | 192500 | 1532985897 | 3145 | 3145 | 3145 | 3145 | 0 |
| 9 | 20250307 | 192400 | 1532985897 | 3145 | 3145 | 3145 | 3145 | 0 |
| 10 | 20250307 | 192300 | 1532985897 | 3145 | 3145 | 3145 | 3145 | 0 |
| 11 | 20250307 | 192200 | 1532985897 | 3145 | 3145 | 3145 | 3145 | 0 |
| 12 | 20250307 | 192100 | 1532985897 | 3145 | 3145 | 3145 | 3145 | 0 |
| 13 | 20250307 | 192000 | 1532985897 | 3145 | 3145 | 3145 | 3145 | 0 |
| 14 | 20250307 | 191900 | 1532985897 | 3145 | 3145 | 3145 | 3145 | 0 |
| 15 | 20250307 | 191800 | 1532985897 | 3145 | 3145 | 3145 | 3145 | 0 |
| 16 | 20250307 | 191700 | 1532985897 | 3145 | 3145 | 3145 | 3145 | 0 |
| 17 | 20250307 | 191600 | 1532985897 | 3145 | 3145 | 3145 | 3145 | 0 |
| 18 | 20250307 | 191500 | 1532985897 | 3145 | 3145 | 3145 | 3145 | 0 |
| 19 | 20250307 | 191400 | 1532985897 | 3145 | 3145 | 3145 | 3145 | 0 |
| 20 | 20250307 | 191300 | 1532985897 | 3145 | 3145 | 3145 | 3145 | 0 |
| 21 | 20250307 | 191200 | 1532985897 | 3145 | 3145 | 3145 | 3145 | 0 |
| 22 | 20250307 | 191100 | 1532985897 | 3145 | 3145 | 3145 | 3145 | 0 |
| 23 | 20250307 | 191000 | 1532985897 | 3145 | 3145 | 3145 | 3145 | 0 |
| 24 | 20250307 | 190900 | 1532985897 | 3145 | 3145 | 3145 | 3145 | 0 |
| 25 | 20250307 | 190800 | 1532985897 | 3145 | 3145 | 3145 | 3145 | 0 |
| 26 | 20250307 | 190700 | 1532985897 | 3145 | 3145 | 3145 | 3145 | 0 |
| 27 | 20250307 | 190600 | 1532985897 | 3145 | 3145 | 3145 | 3145 | 0 |
| 28 | 20250307 | 190500 | 1532985897 | 3145 | 3145 | 3145 | 3145 | 0 |
| 29 | 20250307 | 190400 | 1532985897 | 3145 | 3145 | 3145 | 3145 | 0 |
| 30 | 20250307 | 190300 | 1532985897 | 3145 | 3145 | 3145 | 3145 | 0 |
| 31 | 20250307 | 190200 | 1532985897 | 3145 | 3145 | 3145 | 3145 | 0 |
| 32 | 20250307 | 190100 | 1532985897 | 3145 | 3145 | 3145 | 3145 | 7889 |
| 33 | 20250307 | 190000 | 1532985897 | 3145 | 3145 | 3145 | 3145 | 0 |
| 34 | 20250307 | 185900 | 1532985897 | 3145 | 3145 | 3145 | 3145 | 0 |
| 35 | 20250307 | 185800 | 1532985897 | 3145 | 3145 | 3145 | 3145 | 0 |
| 36 | 20250307 | 185700 | 1532985897 | 3145 | 3145 | 3145 | 3145 | 0 |
| 37 | 20250307 | 185600 | 1532985897 | 3145 | 3145 | 3145 | 3145 | 0 |
| 38 | 20250307 | 185500 | 1532985897 | 3145 | 3145 | 3145 | 3145 | 0 |
| 39 | 20250307 | 185400 | 1532985897 | 3145 | 3145 | 3145 | 3145 | 0 |
| 40 | 20250307 | 185300 | 1532985897 | 3145 | 3145 | 3145 | 3145 | 0 |
| 41 | 20250307 | 185200 | 1532985897 | 3145 | 3145 | 3145 | 3145 | 0 |
| 42 | 20250307 | 185100 | 1532985897 | 3145 | 3145 | 3145 | 3145 | 0 |
| 43 | 20250307 | 185000 | 1532985897 | 3145 | 3145 | 3145 | 3145 | 0 |
| 44 | 20250307 | 184900 | 1532985897 | 3145 | 3145 | 3145 | 3145 | 0 |
| 45 | 20250307 | 184800 | 1532985897 | 3145 | 3145 | 3145 | 3145 | 0 |
| 46 | 20250307 | 184700 | 1532985897 | 3145 | 3145 | 3145 | 3145 | 0 |
| 47 | 20250307 | 184600 | 1532985897 | 3145 | 3145 | 3145 | 3145 | 0 |
| 48 | 20250307 | 184500 | 1532985897 | 3145 | 3145 | 3145 | 3145 | 0 |
| 49 | 20250307 | 184400 | 1532985897 | 3145 | 3145 | 3145 | 3145 | 0 |
| 50 | 20250307 | 184300 | 1532985897 | 3145 | 3145 | 3145 | 3145 | 0 |
| 51 | 20250307 | 184200 | 1532985897 | 3145 | 3145 | 3145 | 3145 | 0 |
| 52 | 20250307 | 184100 | 1532985897 | 3145 | 3145 | 3145 | 3145 | 0 |
| 53 | 20250307 | 184000 | 1532985897 | 3145 | 3145 | 3145 | 3145 | 0 |
| 54 | 20250307 | 183900 | 1532985897 | 3145 | 3145 | 3145 | 3145 | 0 |
| 55 | 20250307 | 183800 | 1532985897 | 3145 | 3145 | 3145 | 3145 | 0 |
| 56 | 20250307 | 183700 | 1532985897 | 3145 | 3145 | 3145 | 3145 | 0 |
| 57 | 20250307 | 183600 | 1532985897 | 3145 | 3145 | 3145 | 3145 | 0 |
| 58 | 20250307 | 183500 | 1532985897 | 3145 | 3145 | 3145 | 3145 | 0 |
| 59 | 20250307 | 183400 | 1532985897 | 3145 | 3145 | 3145 | 3145 | 0 |
| 60 | 20250307 | 183300 | 1532985897 | 3145 | 3145 | 3145 | 3145 | 0 |
| 61 | 20250307 | 183200 | 1532985897 | 3145 | 3145 | 3145 | 3145 | 0 |
| 62 | 20250307 | 183100 | 1532985897 | 3145 | 3145 | 3145 | 3145 | 7889 |
| 63 | 20250307 | 183000 | 1532985897 | 3145 | 3145 | 3145 | 3145 | 0 |
| 64 | 20250307 | 182900 | 1532985897 | 3145 | 3145 | 3145 | 3145 | 0 |
| 65 | 20250307 | 182800 | 1532985897 | 3145 | 3145 | 3145 | 3145 | 0 |
| 66 | 20250307 | 182700 | 1532985897 | 3145 | 3145 | 3145 | 3145 | 0 |
| 67 | 20250307 | 182600 | 1532985897 | 3145 | 3145 | 3145 | 3145 | 0 |
| 68 | 20250307 | 182500 | 1532985897 | 3145 | 3145 | 3145 | 3145 | 0 |
| 69 | 20250307 | 182400 | 1532985897 | 3145 | 3145 | 3145 | 3145 | 0 |
| 70 | 20250307 | 182300 | 1532985897 | 3145 | 3145 | 3145 | 3145 | 0 |
| 71 | 20250307 | 182200 | 1532985897 | 3145 | 3145 | 3145 | 3145 | 0 |
| 72 | 20250307 | 182100 | 1532985897 | 3145 | 3145 | 3145 | 3145 | 0 |
| 73 | 20250307 | 182000 | 1532985897 | 3145 | 3145 | 3145 | 3145 | 0 |
| 74 | 20250307 | 181900 | 1532985897 | 3145 | 3145 | 3145 | 3145 | 0 |
| 75 | 20250307 | 181800 | 1532985897 | 3145 | 3145 | 3145 | 3145 | 0 |
| 76 | 20250307 | 181700 | 1532985897 | 3145 | 3145 | 3145 | 3145 | 0 |
| 77 | 20250307 | 181600 | 1532985897 | 3145 | 3145 | 3145 | 3145 | 0 |
| 78 | 20250307 | 181500 | 1532985897 | 3145 | 3145 | 3145 | 3145 | 0 |
| 79 | 20250307 | 181400 | 1532985897 | 3145 | 3145 | 3145 | 3145 | 0 |
| 80 | 20250307 | 181300 | 1532985897 | 3145 | 3145 | 3145 | 3145 | 0 |
| 81 | 20250307 | 181200 | 1532985897 | 3145 | 3145 | 3145 | 3145 | 0 |
| 82 | 20250307 | 181100 | 1532985897 | 3145 | 3145 | 3145 | 3145 | 0 |
| 83 | 20250307 | 181000 | 1532985897 | 3145 | 3145 | 3145 | 3145 | 0 |
| 84 | 20250307 | 180900 | 1532985897 | 3145 | 3145 | 3145 | 3145 | 0 |
| 85 | 20250307 | 180800 | 1532985897 | 3145 | 3145 | 3145 | 3145 | 0 |
| 86 | 20250307 | 180700 | 1532985897 | 3145 | 3145 | 3145 | 3145 | 0 |
| 87 | 20250307 | 180600 | 1532985897 | 3145 | 3145 | 3145 | 3145 | 0 |
| 88 | 20250307 | 180500 | 1532985897 | 3145 | 3145 | 3145 | 3145 | 0 |
| 89 | 20250307 | 180400 | 1532985897 | 3145 | 3145 | 3145 | 3145 | 0 |
| 90 | 20250307 | 180300 | 1532985897 | 3145 | 3145 | 3145 | 3145 | 0 |
| 91 | 20250307 | 180200 | 1532985897 | 3145 | 3145 | 3145 | 3145 | 0 |
| 92 | 20250307 | 180100 | 1532985897 | 3145 | 3145 | 3145 | 3145 | 7889 |
| 93 | 20250307 | 180000 | 1532985897 | 3145 | 3145 | 3145 | 3145 | 0 |
| 94 | 20250307 | 175900 | 1532985897 | 3145 | 3145 | 3145 | 3145 | 0 |
| 95 | 20250307 | 175800 | 1532985897 | 3145 | 3145 | 3145 | 3145 | 0 |
| 96 | 20250307 | 175700 | 1532985897 | 3145 | 3145 | 3145 | 3145 | 0 |
| 97 | 20250307 | 175600 | 1532985897 | 3145 | 3145 | 3145 | 3145 | 0 |
| 98 | 20250307 | 175500 | 1532985897 | 3145 | 3145 | 3145 | 3145 | 0 |
| 99 | 20250307 | 175400 | 1532985897 | 3145 | 3145 | 3145 | 3145 | 0 |
| 100 | 20250307 | 175300 | 1532985897 | 3145 | 3145 | 3145 | 3145 | 0 |
| 101 | 20250307 | 175200 | 1532985897 | 3145 | 3145 | 3145 | 3145 | 0 |
| 102 | 20250307 | 175100 | 1532985897 | 3145 | 3145 | 3145 | 3145 | 0 |
| 103 | 20250307 | 175000 | 1532985897 | 3145 | 3145 | 3145 | 3145 | 0 |
| 104 | 20250307 | 174900 | 1532985897 | 3145 | 3145 | 3145 | 3145 | 0 |
| 105 | 20250307 | 174800 | 1532985897 | 3145 | 3145 | 3145 | 3145 | 0 |
| 106 | 20250307 | 174700 | 1532985897 | 3145 | 3145 | 3145 | 3145 | 0 |
| 107 | 20250307 | 174600 | 1532985897 | 3145 | 3145 | 3145 | 3145 | 0 |
| 108 | 20250307 | 174500 | 1532985897 | 3145 | 3145 | 3145 | 3145 | 0 |
| 109 | 20250307 | 174400 | 1532985897 | 3145 | 3145 | 3145 | 3145 | 0 |
| 110 | 20250307 | 174300 | 1532985897 | 3145 | 3145 | 3145 | 3145 | 0 |
| 111 | 20250307 | 174200 | 1532985897 | 3145 | 3145 | 3145 | 3145 | 0 |
| 112 | 20250307 | 174100 | 1532985897 | 3145 | 3145 | 3145 | 3145 | 0 |
| 113 | 20250307 | 174000 | 1532985897 | 3145 | 3145 | 3145 | 3145 | 0 |
| 114 | 20250307 | 173900 | 1532985897 | 3145 | 3145 | 3145 | 3145 | 0 |
| 115 | 20250307 | 173800 | 1532985897 | 3145 | 3145 | 3145 | 3145 | 0 |
| 116 | 20250307 | 173700 | 1532985897 | 3145 | 3145 | 3145 | 3145 | 0 |
| 117 | 20250307 | 173600 | 1532985897 | 3145 | 3145 | 3145 | 3145 | 0 |
| 118 | 20250307 | 173500 | 1532985897 | 3145 | 3145 | 3145 | 3145 | 0 |
| 119 | 20250307 | 173400 | 1532985897 | 3145 | 3145 | 3145 | 3145 | 0 |
| 120 | 20250307 | 173300 | 1532985897 | 3145 | 3145 | 3145 | 3145 | 0 |
| 121 | 20250307 | 173200 | 1532985897 | 3145 | 3145 | 3145 | 3145 | 0 |
| 122 | 20250307 | 173100 | 1532985897 | 3145 | 3145 | 3145 | 3145 | 7889 |
| 123 | 20250307 | 173000 | 1532985897 | 3145 | 3145 | 3145 | 3145 | 0 |
| 124 | 20250307 | 172900 | 1532985897 | 3145 | 3145 | 3145 | 3145 | 0 |
| 125 | 20250307 | 172800 | 1532985897 | 3145 | 3145 | 3145 | 3145 | 0 |
| 126 | 20250307 | 172700 | 1532985897 | 3145 | 3145 | 3145 | 3145 | 0 |
| 127 | 20250307 | 172600 | 1532985897 | 3145 | 3145 | 3145 | 3145 | 0 |
| 128 | 20250307 | 172500 | 1532985897 | 3145 | 3145 | 3145 | 3145 | 0 |
| 129 | 20250307 | 172400 | 1532985897 | 3145 | 3145 | 3145 | 3145 | 0 |
| 130 | 20250307 | 172300 | 1532985897 | 3145 | 3145 | 3145 | 3145 | 0 |
| 131 | 20250307 | 172200 | 1532985897 | 3145 | 3145 | 3145 | 3145 | 0 |
| 132 | 20250307 | 172100 | 1532985897 | 3145 | 3145 | 3145 | 3145 | 0 |
| 133 | 20250307 | 172000 | 1532985897 | 3145 | 3145 | 3145 | 3145 | 0 |
| 134 | 20250307 | 171900 | 1532985897 | 3145 | 3145 | 3145 | 3145 | 0 |
| 135 | 20250307 | 171800 | 1532985897 | 3145 | 3145 | 3145 | 3145 | 0 |
| 136 | 20250307 | 171700 | 1532985897 | 3145 | 3145 | 3145 | 3145 | 0 |
| 137 | 20250307 | 171600 | 1532985897 | 3145 | 3145 | 3145 | 3145 | 0 |
| 138 | 20250307 | 171500 | 1532985897 | 3145 | 3145 | 3145 | 3145 | 0 |
| 139 | 20250307 | 171400 | 1532985897 | 3145 | 3145 | 3145 | 3145 | 0 |
| 140 | 20250307 | 171300 | 1532985897 | 3145 | 3145 | 3145 | 3145 | 0 |
| 141 | 20250307 | 171200 | 1532985897 | 3145 | 3145 | 3145 | 3145 | 0 |
| 142 | 20250307 | 171100 | 1532985897 | 3145 | 3145 | 3145 | 3145 | 0 |
| 143 | 20250307 | 171000 | 1532985897 | 3145 | 3145 | 3145 | 3145 | 0 |
| 144 | 20250307 | 170900 | 1532985897 | 3145 | 3145 | 3145 | 3145 | 0 |
| 145 | 20250307 | 170800 | 1532985897 | 3145 | 3145 | 3145 | 3145 | 0 |
| 146 | 20250307 | 170700 | 1532985897 | 3145 | 3145 | 3145 | 3145 | 0 |
| 147 | 20250307 | 170600 | 1532985897 | 3145 | 3145 | 3145 | 3145 | 0 |
| 148 | 20250307 | 170500 | 1532985897 | 3145 | 3145 | 3145 | 3145 | 0 |
| 149 | 20250307 | 170400 | 1532985897 | 3145 | 3145 | 3145 | 3145 | 0 |
| 150 | 20250307 | 170300 | 1532985897 | 3145 | 3145 | 3145 | 3145 | 0 |
| 151 | 20250307 | 170200 | 1532985897 | 3145 | 3145 | 3145 | 3145 | 0 |
| 152 | 20250307 | 170100 | 1532985897 | 3145 | 3145 | 3145 | 3145 | 7889 |
| 153 | 20250307 | 170000 | 1532985897 | 3145 | 3145 | 3145 | 3145 | 0 |
| 154 | 20250307 | 165900 | 1532985897 | 3145 | 3145 | 3145 | 3145 | 0 |
| 155 | 20250307 | 165800 | 1532985897 | 3145 | 3145 | 3145 | 3145 | 0 |
| 156 | 20250307 | 165700 | 1532985897 | 3145 | 3145 | 3145 | 3145 | 0 |
| 157 | 20250307 | 165600 | 1532985897 | 3145 | 3145 | 3145 | 3145 | 0 |
| 158 | 20250307 | 165500 | 1532985897 | 3145 | 3145 | 3145 | 3145 | 0 |
| 159 | 20250307 | 165400 | 1532985897 | 3145 | 3145 | 3145 | 3145 | 0 |
| 160 | 20250307 | 165300 | 1532985897 | 3145 | 3145 | 3145 | 3145 | 0 |
| 161 | 20250307 | 165200 | 1532985897 | 3145 | 3145 | 3145 | 3145 | 0 |
| 162 | 20250307 | 165100 | 1532985897 | 3145 | 3145 | 3145 | 3145 | 0 |
| 163 | 20250307 | 165000 | 1532985897 | 3145 | 3145 | 3145 | 3145 | 0 |
| 164 | 20250307 | 164900 | 1532985897 | 3145 | 3145 | 3145 | 3145 | 0 |
| 165 | 20250307 | 164800 | 1532985897 | 3145 | 3145 | 3145 | 3145 | 0 |
| 166 | 20250307 | 164700 | 1532985897 | 3145 | 3145 | 3145 | 3145 | 0 |
| 167 | 20250307 | 164600 | 1532985897 | 3145 | 3145 | 3145 | 3145 | 0 |
| 168 | 20250307 | 164500 | 1532985897 | 3145 | 3145 | 3145 | 3145 | 0 |
| 169 | 20250307 | 164400 | 1532985897 | 3145 | 3145 | 3145 | 3145 | 0 |
| 170 | 20250307 | 164300 | 1532985897 | 3145 | 3145 | 3145 | 3145 | 0 |
| 171 | 20250307 | 164200 | 1532985897 | 3145 | 3145 | 3145 | 3145 | 0 |
| 172 | 20250307 | 164100 | 1532985897 | 3145 | 3145 | 3145 | 3145 | 0 |
| 173 | 20250307 | 164000 | 1532985897 | 3145 | 3145 | 3145 | 3145 | 0 |
| 174 | 20250307 | 163900 | 1532985897 | 3145 | 3145 | 3145 | 3145 | 0 |
| 175 | 20250307 | 163800 | 1532985897 | 3145 | 3145 | 3145 | 3145 | 0 |
| 176 | 20250307 | 163700 | 1532985897 | 3145 | 3145 | 3145 | 3145 | 0 |
| 177 | 20250307 | 163600 | 1532985897 | 3145 | 3145 | 3145 | 3145 | 0 |
| 178 | 20250307 | 163500 | 1532985897 | 3145 | 3145 | 3145 | 3145 | 0 |
| 179 | 20250307 | 163400 | 1532985897 | 3145 | 3145 | 3145 | 3145 | 0 |
| 180 | 20250307 | 163300 | 1532985897 | 3145 | 3145 | 3145 | 3145 | 0 |
| 181 | 20250307 | 163200 | 1532985897 | 3145 | 3145 | 3145 | 3145 | 0 |
| 182 | 20250307 | 163100 | 1532985897 | 3145 | 3145 | 3145 | 3145 | 7889 |
| 183 | 20250307 | 163000 | 1532985897 | 3145 | 3145 | 3145 | 3145 | 0 |
| 184 | 20250307 | 162900 | 1532985897 | 3145 | 3145 | 3145 | 3145 | 0 |
| 185 | 20250307 | 162800 | 1532985897 | 3145 | 3145 | 3145 | 3145 | 0 |
| 186 | 20250307 | 162700 | 1532985897 | 3145 | 3145 | 3145 | 3145 | 0 |
| 187 | 20250307 | 162600 | 1532985897 | 3145 | 3145 | 3145 | 3145 | 0 |
| 188 | 20250307 | 162500 | 1532985897 | 3145 | 3145 | 3145 | 3145 | 0 |
| 189 | 20250307 | 162400 | 1532985897 | 3145 | 3145 | 3145 | 3145 | 0 |
| 190 | 20250307 | 162300 | 1532985897 | 3145 | 3145 | 3145 | 3145 | 0 |
| 191 | 20250307 | 162200 | 1532985897 | 3145 | 3145 | 3145 | 3145 | 0 |
| 192 | 20250307 | 162100 | 1532985897 | 3145 | 3145 | 3145 | 3145 | 0 |
| 193 | 20250307 | 162000 | 1532985897 | 3145 | 3145 | 3145 | 3145 | 0 |
| 194 | 20250307 | 161900 | 1532985897 | 3145 | 3145 | 3145 | 3145 | 0 |
| 195 | 20250307 | 161800 | 1532985897 | 3145 | 3145 | 3145 | 3145 | 0 |
| 196 | 20250307 | 161700 | 1532985897 | 3145 | 3145 | 3145 | 3145 | 0 |
| 197 | 20250307 | 161600 | 1532985897 | 3145 | 3145 | 3145 | 3145 | 0 |
| 198 | 20250307 | 161500 | 1532985897 | 3145 | 3145 | 3145 | 3145 | 0 |
| 199 | 20250307 | 161400 | 1532985897 | 3145 | 3145 | 3145 | 3145 | 0 |
| 200 | 20250307 | 161300 | 1532985897 | 3145 | 3145 | 3145 | 3145 | 0 |
| 201 | 20250307 | 161200 | 1532985897 | 3145 | 3145 | 3145 | 3145 | 0 |
| 202 | 20250307 | 161100 | 1532985897 | 3145 | 3145 | 3145 | 3145 | 0 |
| 203 | 20250307 | 161000 | 1532985897 | 3145 | 3145 | 3145 | 3145 | 0 |
| 204 | 20250307 | 160900 | 1532985897 | 3145 | 3145 | 3145 | 3145 | 0 |
| 205 | 20250307 | 160800 | 1532985897 | 3145 | 3145 | 3145 | 3145 | 0 |
| 206 | 20250307 | 160700 | 1532985897 | 3145 | 3145 | 3145 | 3145 | 0 |
| 207 | 20250307 | 160600 | 1532985897 | 3145 | 3145 | 3145 | 3145 | 0 |
| 208 | 20250307 | 160500 | 1532985897 | 3145 | 3145 | 3145 | 3145 | 0 |
| 209 | 20250307 | 160400 | 1532985897 | 3145 | 3145 | 3145 | 3145 | 0 |
| 210 | 20250307 | 160300 | 1532985897 | 3145 | 3145 | 3145 | 3145 | 0 |
| 211 | 20250307 | 160200 | 1532985897 | 3145 | 3145 | 3145 | 3145 | 0 |
| 212 | 20250307 | 160100 | 1532985897 | 3145 | 3145 | 3145 | 3145 | 7889 |
| 213 | 20250307 | 160000 | 1532985897 | 3145 | 3145 | 3145 | 3145 | 0 |
| 214 | 20250307 | 155900 | 1532985897 | 3145 | 3145 | 3145 | 3145 | 0 |
| 215 | 20250307 | 155800 | 1532985897 | 3145 | 3145 | 3145 | 3145 | 0 |
| 216 | 20250307 | 155700 | 1532985897 | 3145 | 3145 | 3145 | 3145 | 0 |
| 217 | 20250307 | 155600 | 1532985897 | 3145 | 3145 | 3145 | 3145 | 0 |
| 218 | 20250307 | 155500 | 1532985897 | 3145 | 3145 | 3145 | 3145 | 0 |
| 219 | 20250307 | 155400 | 1532985897 | 3145 | 3145 | 3145 | 3145 | 0 |
| 220 | 20250307 | 155300 | 1532985897 | 3145 | 3145 | 3145 | 3145 | 0 |
| 221 | 20250307 | 155200 | 1532985897 | 3145 | 3145 | 3145 | 3145 | 0 |
| 222 | 20250307 | 155100 | 1532985897 | 3145 | 3145 | 3145 | 3145 | 0 |
| 223 | 20250307 | 155000 | 1532985897 | 3145 | 3145 | 3145 | 3145 | 0 |
| 224 | 20250307 | 154900 | 1532985897 | 3145 | 3145 | 3145 | 3145 | 0 |
| 225 | 20250307 | 154800 | 1532985897 | 3145 | 3145 | 3145 | 3145 | 0 |
| 226 | 20250307 | 154700 | 1532985897 | 3145 | 3145 | 3145 | 3145 | 0 |
| 227 | 20250307 | 154600 | 1532985897 | 3145 | 3145 | 3145 | 3145 | 0 |
| 228 | 20250307 | 154500 | 1532985897 | 3145 | 3145 | 3145 | 3145 | 0 |
| 229 | 20250307 | 154400 | 1532985897 | 3145 | 3145 | 3145 | 3145 | 0 |
| 230 | 20250307 | 154300 | 1532985897 | 3145 | 3145 | 3145 | 3145 | 0 |
| 231 | 20250307 | 154200 | 1532985897 | 3145 | 3145 | 3145 | 3145 | 0 |
| 232 | 20250307 | 154100 | 1532985897 | 3145 | 3145 | 3145 | 3145 | 0 |
| 233 | 20250307 | 154000 | 1532985897 | 3145 | 3145 | 3145 | 3145 | 0 |
| 234 | 20250307 | 153900 | 1532985897 | 3145 | 3145 | 3145 | 3145 | 0 |
| 235 | 20250307 | 153800 | 1532985897 | 3145 | 3145 | 3145 | 3145 | 0 |
| 236 | 20250307 | 153700 | 1532985897 | 3145 | 3145 | 3145 | 3145 | 0 |
| 237 | 20250307 | 153600 | 1532985897 | 3145 | 3145 | 3145 | 3145 | 0 |
| 238 | 20250307 | 153500 | 1532985897 | 3145 | 3145 | 3145 | 3145 | 0 |
| 239 | 20250307 | 153400 | 1532985897 | 3145 | 3145 | 3145 | 3145 | 0 |
| 240 | 20250307 | 153300 | 1532985897 | 3145 | 3145 | 3145 | 3145 | 0 |
| 241 | 20250307 | 153200 | 1532985897 | 3145 | 3145 | 3145 | 3145 | 0 |
| 242 | 20250307 | 153100 | 1532985897 | 3145 | 3145 | 3145 | 3145 | 7889 |
| 243 | 20250307 | 153000 | 1532985897 | 3145 | 3145 | 3145 | 3145 | 7889 |
| 244 | 20250307 | 152900 | 1508174992 | 3135 | 3135 | 3135 | 3135 | 0 |
| 245 | 20250307 | 152800 | 1508174992 | 3135 | 3135 | 3135 | 3135 | 0 |
| 246 | 20250307 | 152700 | 1508174992 | 3135 | 3135 | 3135 | 3135 | 0 |
| 247 | 20250307 | 152600 | 1508174992 | 3135 | 3135 | 3135 | 3135 | 0 |
| 248 | 20250307 | 152500 | 1508174992 | 3135 | 3135 | 3135 | 3135 | 0 |
| 249 | 20250307 | 152400 | 1508174992 | 3135 | 3135 | 3135 | 3135 | 0 |
| 250 | 20250307 | 152300 | 1508174992 | 3135 | 3135 | 3135 | 3135 | 0 |
| 251 | 20250307 | 152200 | 1508174992 | 3135 | 3135 | 3135 | 3135 | 0 |
| 252 | 20250307 | 152100 | 1508174992 | 3135 | 3135 | 3135 | 3135 | 0 |
| 253 | 20250307 | 152000 | 1508174992 | 3135 | 3135 | 3135 | 3135 | 0 |
| 254 | 20250307 | 151900 | 1508174992 | 3135 | 3140 | 3145 | 3135 | 5042 |
| 255 | 20250307 | 151800 | 1492342327 | 3145 | 3145 | 3145 | 3140 | 913 |
| 256 | 20250307 | 151700 | 1489472897 | 3145 | 3140 | 3145 | 3140 | 405 |
| 257 | 20250307 | 151600 | 1488199387 | 3140 | 3145 | 3150 | 3140 | 3357 |
| 258 | 20250307 | 151500 | 1477645977 | 3150 | 3150 | 3155 | 3145 | 1809 |
| 259 | 20250307 | 151400 | 1471941752 | 3145 | 3150 | 3150 | 3145 | 270 |
| 260 | 20250307 | 151300 | 1471091272 | 3145 | 3140 | 3150 | 3140 | 4790 |
| 261 | 20250307 | 151200 | 1456004857 | 3145 | 3145 | 3145 | 3145 | 1390 |
| 262 | 20250307 | 151100 | 1451633307 | 3145 | 3140 | 3145 | 3140 | 1101 |
| 263 | 20250307 | 151000 | 1448176162 | 3140 | 3140 | 3140 | 3140 | 22 |
| 264 | 20250307 | 150900 | 1448107082 | 3135 | 3140 | 3140 | 3135 | 4948 |
| 265 | 20250307 | 150800 | 1432592977 | 3140 | 3135 | 3140 | 3135 | 301 |
| 266 | 20250307 | 150700 | 1431649337 | 3135 | 3135 | 3140 | 3135 | 51 |
| 267 | 20250307 | 150600 | 1431489337 | 3135 | 3135 | 3135 | 3130 | 1070 |
| 268 | 20250307 | 150500 | 1428136992 | 3130 | 3130 | 3140 | 3130 | 1701 |
| 269 | 20250307 | 150400 | 1422797887 | 3130 | 3140 | 3140 | 3125 | 6353 |
| 270 | 20250307 | 150300 | 1402908063 | 3140 | 3130 | 3140 | 3130 | 1342 |
| 271 | 20250307 | 150200 | 1398700327 | 3130 | 3135 | 3135 | 3130 | 1541 |
| 272 | 20250307 | 150100 | 1393869692 | 3140 | 3135 | 3140 | 3130 | 3512 |
| 273 | 20250307 | 150000 | 1382862157 | 3135 | 3135 | 3140 | 3135 | 2659 |
| 274 | 20250307 | 145900 | 1374520427 | 3135 | 3135 | 3135 | 3135 | 20 |
| 275 | 20250307 | 145800 | 1374457727 | 3135 | 3137 | 3145 | 3130 | 3186 |
| 276 | 20250307 | 145700 | 1364458947 | 3135 | 3130 | 3140 | 3130 | 168 |
| 277 | 20250307 | 145600 | 1363931492 | 3135 | 3140 | 3145 | 3135 | 10329 |
| 278 | 20250307 | 145500 | 1331534562 | 3145 | 3145 | 3145 | 3140 | 2313 |
| 279 | 20250307 | 145400 | 1324262337 | 3140 | 3142 | 3145 | 3140 | 4054 |
| 280 | 20250307 | 145300 | 1311529745 | 3145 | 3145 | 3145 | 3140 | 1980 |
| 281 | 20250307 | 145200 | 1305307987 | 3145 | 3145 | 3145 | 3145 | 0 |
| 282 | 20250307 | 145100 | 1305307987 | 3145 | 3145 | 3145 | 3145 | 21 |
| 283 | 20250307 | 145000 | 1305241942 | 3140 | 3145 | 3145 | 3140 | 54 |
| 284 | 20250307 | 144900 | 1305072132 | 3145 | 3145 | 3145 | 3145 | 15 |
| 285 | 20250307 | 144800 | 1305024957 | 3145 | 3140 | 3145 | 3140 | 1807 |
| 286 | 20250307 | 144700 | 1299348467 | 3140 | 3135 | 3140 | 3130 | 3621 |
| 287 | 20250307 | 144600 | 1287981997 | 3130 | 3130 | 3137 | 3130 | 1961 |
| 288 | 20250307 | 144500 | 1281834342 | 3130 | 3135 | 3135 | 3130 | 3210 |
| 289 | 20250307 | 144400 | 1271786922 | 3135 | 3130 | 3135 | 3130 | 415 |
| 290 | 20250307 | 144300 | 1270487602 | 3130 | 3145 | 3145 | 3130 | 12597 |
| 291 | 20250307 | 144200 | 1230958822 | 3140 | 3150 | 3150 | 3140 | 4825 |
| 292 | 20250307 | 144100 | 1215777462 | 3150 | 3150 | 3150 | 3145 | 1254 |
| 293 | 20250307 | 144000 | 1211831022 | 3150 | 3145 | 3150 | 3145 | 378 |
| 294 | 20250307 | 143900 | 1210640672 | 3145 | 3145 | 3150 | 3145 | 3513 |
| 295 | 20250307 | 143800 | 1199585697 | 3145 | 3150 | 3150 | 3145 | 1385 |
| 296 | 20250307 | 143700 | 1195223042 | 3150 | 3145 | 3150 | 3145 | 1162 |
| 297 | 20250307 | 143600 | 1191564747 | 3145 | 3145 | 3150 | 3145 | 2182 |
| 298 | 20250307 | 143500 | 1184701357 | 3145 | 3150 | 3150 | 3145 | 2081 |
| 299 | 20250307 | 143400 | 1178146472 | 3150 | 3145 | 3150 | 3145 | 2120 |
| 300 | 20250307 | 143300 | 1171468587 | 3150 | 3150 | 3150 | 3145 | 2053 |
| 301 | 20250307 | 143200 | 1165001642 | 3150 | 3150 | 3150 | 3150 | 656 |
| 302 | 20250307 | 143100 | 1162935242 | 3150 | 3150 | 3155 | 3145 | 744 |
| 303 | 20250307 | 143000 | 1160591677 | 3150 | 3150 | 3150 | 3145 | 3141 |
| 304 | 20250307 | 142900 | 1150697632 | 3150 | 3150 | 3150 | 3145 | 1753 |
| 305 | 20250307 | 142800 | 1145176347 | 3155 | 3155 | 3155 | 3155 | 527 |
| 306 | 20250307 | 142700 | 1143513662 | 3155 | 3160 | 3160 | 3155 | 1060 |
| 307 | 20250307 | 142600 | 1140168862 | 3155 | 3160 | 3160 | 3155 | 3 |
| 308 | 20250307 | 142500 | 1140159392 | 3150 | 3155 | 3157 | 3150 | 887 |
| 309 | 20250307 | 142400 | 1137363707 | 3150 | 3145 | 3150 | 3145 | 1954 |
| 310 | 20250307 | 142300 | 1131209692 | 3145 | 3145 | 3150 | 3140 | 1748 |
| 311 | 20250307 | 142200 | 1125712212 | 3145 | 3145 | 3150 | 3145 | 1543 |
| 312 | 20250307 | 142100 | 1120859362 | 3145 | 3150 | 3150 | 3145 | 7904 |
| 313 | 20250307 | 142000 | 1095964487 | 3150 | 3155 | 3155 | 3150 | 3770 |
| 314 | 20250307 | 141900 | 1084075432 | 3155 | 3160 | 3160 | 3155 | 2854 |
| 315 | 20250307 | 141800 | 1075070307 | 3160 | 3160 | 3160 | 3155 | 324 |
| 316 | 20250307 | 141700 | 1074046707 | 3155 | 3155 | 3160 | 3155 | 571 |
| 317 | 20250307 | 141600 | 1072243702 | 3160 | 3160 | 3162 | 3160 | 315 |
| 318 | 20250307 | 141500 | 1071248296 | 3160 | 3160 | 3165 | 3160 | 1669 |
| 319 | 20250307 | 141400 | 1065974001 | 3160 | 3160 | 3160 | 3160 | 59 |
| 320 | 20250307 | 141300 | 1065787561 | 3155 | 3160 | 3165 | 3155 | 5636 |
| 321 | 20250307 | 141200 | 1047990621 | 3160 | 3165 | 3165 | 3160 | 473 |
| 322 | 20250307 | 141100 | 1046495936 | 3170 | 3165 | 3170 | 3160 | 1830 |
| 323 | 20250307 | 141000 | 1040703441 | 3165 | 3155 | 3165 | 3155 | 749 |
| 324 | 20250307 | 140900 | 1038333861 | 3155 | 3160 | 3160 | 3155 | 3704 |
| 325 | 20250307 | 140800 | 1026642316 | 3155 | 3155 | 3155 | 3155 | 518 |
| 326 | 20250307 | 140700 | 1025008026 | 3155 | 3150 | 3155 | 3150 | 2880 |
| 327 | 20250307 | 140600 | 1015929596 | 3150 | 3175 | 3175 | 3140 | 66150 |
| 328 | 20250307 | 140500 | 807265661 | 3175 | 3175 | 3175 | 3175 | 1596 |
| 329 | 20250307 | 140400 | 802198361 | 3170 | 3170 | 3175 | 3170 | 1670 |
| 330 | 20250307 | 140300 | 796904211 | 3170 | 3175 | 3175 | 3170 | 3646 |
| 331 | 20250307 | 140200 | 785338886 | 3170 | 3180 | 3185 | 3170 | 10951 |
| 332 | 20250307 | 140100 | 750538696 | 3185 | 3185 | 3185 | 3180 | 1685 |
| 333 | 20250307 | 140000 | 745171976 | 3185 | 3190 | 3190 | 3185 | 881 |
| 334 | 20250307 | 135900 | 742361601 | 3190 | 3190 | 3190 | 3190 | 0 |
| 335 | 20250307 | 135800 | 742361601 | 3190 | 3190 | 3190 | 3190 | 1 |
| 336 | 20250307 | 135700 | 742358411 | 3195 | 3190 | 3195 | 3190 | 228 |
| 337 | 20250307 | 135600 | 741630091 | 3190 | 3190 | 3195 | 3185 | 13 |
| 338 | 20250307 | 135500 | 741588576 | 3185 | 3190 | 3190 | 3185 | 1043 |
| 339 | 20250307 | 135400 | 738261411 | 3195 | 3190 | 3195 | 3190 | 66 |
| 340 | 20250307 | 135300 | 738050571 | 3190 | 3190 | 3195 | 3190 | 12 |
| 341 | 20250307 | 135200 | 738012241 | 3195 | 3195 | 3195 | 3190 | 181 |
| 342 | 20250307 | 135100 | 737434296 | 3190 | 3190 | 3190 | 3190 | 3 |
| 343 | 20250307 | 135000 | 737424726 | 3195 | 3195 | 3195 | 3195 | 956 |
| 344 | 20250307 | 134900 | 734370306 | 3195 | 3195 | 3195 | 3195 | 13 |
| 345 | 20250307 | 134800 | 734328771 | 3190 | 3190 | 3190 | 3190 | 0 |
| 346 | 20250307 | 134700 | 734328771 | 3190 | 3195 | 3200 | 3190 | 60 |
| 347 | 20250307 | 134600 | 734137346 | 3190 | 3190 | 3190 | 3190 | 218 |
| 348 | 20250307 | 134500 | 733441926 | 3190 | 3195 | 3210 | 3190 | 269 |
| 349 | 20250307 | 134400 | 732582141 | 3195 | 3200 | 3200 | 3195 | 1011 |
| 350 | 20250307 | 134300 | 729346946 | 3200 | 3205 | 3205 | 3200 | 27 |
| 351 | 20250307 | 134200 | 729260426 | 3200 | 3215 | 3215 | 3200 | 1112 |
| 352 | 20250307 | 134100 | 725696291 | 3200 | 3195 | 3205 | 3195 | 807 |
| 353 | 20250307 | 134000 | 723113181 | 3190 | 3190 | 3190 | 3190 | 461 |
| 354 | 20250307 | 133900 | 721642591 | 3185 | 3185 | 3185 | 3185 | 156 |
| 355 | 20250307 | 133800 | 721145731 | 3180 | 3185 | 3195 | 3180 | 18345 |
| 356 | 20250307 | 133700 | 662721021 | 3195 | 3185 | 3195 | 3185 | 549 |
| 357 | 20250307 | 133600 | 660972261 | 3190 | 3190 | 3195 | 3185 | 591 |
| 358 | 20250307 | 133500 | 659086926 | 3195 | 3190 | 3195 | 3190 | 190 |
| 359 | 20250307 | 133400 | 658480776 | 3190 | 3190 | 3190 | 3185 | 1011 |
| 360 | 20250307 | 133300 | 655256886 | 3190 | 3195 | 3195 | 3190 | 4498 |
| 361 | 20250307 | 133200 | 640893676 | 3195 | 3200 | 3200 | 3195 | 205 |
| 362 | 20250307 | 133100 | 640238101 | 3200 | 3200 | 3200 | 3200 | 400 |
| 363 | 20250307 | 133000 | 638958101 | 3200 | 3200 | 3200 | 3200 | 1256 |
| 364 | 20250307 | 132900 | 634938901 | 3200 | 3210 | 3210 | 3200 | 2434 |
| 365 | 20250307 | 132800 | 627133146 | 3210 | 3210 | 3210 | 3210 | 1 |
| 366 | 20250307 | 132700 | 627129936 | 3205 | 3205 | 3205 | 3205 | 0 |
| 367 | 20250307 | 132600 | 627129936 | 3205 | 3205 | 3205 | 3205 | 0 |
| 368 | 20250307 | 132500 | 627129936 | 3205 | 3205 | 3205 | 3205 | 0 |
| 369 | 20250307 | 132400 | 627129936 | 3205 | 3205 | 3205 | 3205 | 0 |
| 370 | 20250307 | 132300 | 627129936 | 3205 | 3210 | 3210 | 3200 | 17 |
| 371 | 20250307 | 132200 | 627075456 | 3205 | 3205 | 3210 | 3205 | 2302 |
| 372 | 20250307 | 132100 | 619696546 | 3205 | 3205 | 3205 | 3205 | 0 |
| 373 | 20250307 | 132000 | 619696546 | 3205 | 3205 | 3205 | 3205 | 25 |
| 374 | 20250307 | 131900 | 619616421 | 3200 | 3200 | 3200 | 3200 | 4 |
| 375 | 20250307 | 131800 | 619603621 | 3200 | 3202 | 3202 | 3200 | 51 |
| 376 | 20250307 | 131700 | 619440411 | 3200 | 3200 | 3200 | 3200 | 1 |
| 377 | 20250307 | 131600 | 619437211 | 3205 | 3200 | 3205 | 3200 | 3017 |
| 378 | 20250307 | 131500 | 609776511 | 3200 | 3205 | 3205 | 3200 | 598 |
| 379 | 20250307 | 131400 | 607859986 | 3205 | 3210 | 3210 | 3205 | 71 |
| 380 | 20250307 | 131300 | 607632081 | 3205 | 3215 | 3215 | 3205 | 2110 |
| 381 | 20250307 | 131200 | 600861526 | 3215 | 3215 | 3215 | 3215 | 502 |
| 382 | 20250307 | 131100 | 599247596 | 3210 | 3210 | 3210 | 3210 | 0 |
| 383 | 20250307 | 131000 | 599247596 | 3210 | 3210 | 3215 | 3210 | 144 |
| 384 | 20250307 | 130900 | 598785106 | 3210 | 3210 | 3210 | 3210 | 4 |
| 385 | 20250307 | 130800 | 598772266 | 3210 | 3210 | 3210 | 3210 | 97 |
| 386 | 20250307 | 130700 | 598460896 | 3210 | 3210 | 3210 | 3210 | 1 |
| 387 | 20250307 | 130600 | 598457686 | 3210 | 3210 | 3210 | 3210 | 61 |
| 388 | 20250307 | 130500 | 598261876 | 3210 | 3210 | 3210 | 3210 | 5 |
| 389 | 20250307 | 130400 | 598245826 | 3205 | 3205 | 3205 | 3205 | 0 |
| 390 | 20250307 | 130300 | 598245826 | 3205 | 3205 | 3205 | 3205 | 0 |
| 391 | 20250307 | 130200 | 598245826 | 3205 | 3205 | 3205 | 3205 | 0 |
| 392 | 20250307 | 130100 | 598245826 | 3205 | 3205 | 3205 | 3205 | 3 |
| 393 | 20250307 | 130000 | 598236211 | 3200 | 3200 | 3205 | 3200 | 49 |
| 394 | 20250307 | 125900 | 598079406 | 3200 | 3202 | 3205 | 3200 | 381 |
| 395 | 20250307 | 125800 | 596858873 | 3200 | 3205 | 3205 | 3200 | 672 |
| 396 | 20250307 | 125700 | 594705156 | 3205 | 3205 | 3205 | 3205 | 0 |
| 397 | 20250307 | 125600 | 594705156 | 3205 | 3205 | 3205 | 3205 | 0 |
| 398 | 20250307 | 125500 | 594705156 | 3205 | 3205 | 3205 | 3205 | 134 |
| 399 | 20250307 | 125400 | 594275686 | 3205 | 3205 | 3205 | 3205 | 1 |
| 400 | 20250307 | 125300 | 594272481 | 3210 | 3205 | 3210 | 3205 | 109 |
| 401 | 20250307 | 125200 | 593922861 | 3210 | 3210 | 3210 | 3210 | 31 |
| 402 | 20250307 | 125100 | 593823351 | 3205 | 3205 | 3210 | 3205 | 23 |
| 403 | 20250307 | 125000 | 593749631 | 3210 | 3205 | 3210 | 3205 | 2 |
| 404 | 20250307 | 124900 | 593743216 | 3200 | 3200 | 3200 | 3200 | 0 |
| 405 | 20250307 | 124800 | 593743216 | 3200 | 3200 | 3215 | 3200 | 806 |
| 406 | 20250307 | 124700 | 591155821 | 3200 | 3205 | 3205 | 3200 | 294 |
| 407 | 20250307 | 124600 | 590215011 | 3200 | 3205 | 3205 | 3195 | 1007 |
| 408 | 20250307 | 124500 | 586992606 | 3205 | 3205 | 3205 | 3200 | 56 |
| 409 | 20250307 | 124400 | 586813301 | 3200 | 3200 | 3200 | 3200 | 206 |
| 410 | 20250307 | 124300 | 586154101 | 3205 | 3210 | 3210 | 3205 | 229 |
| 411 | 20250307 | 124200 | 585419601 | 3215 | 3210 | 3215 | 3210 | 2 |
| 412 | 20250307 | 124100 | 585413176 | 3215 | 3205 | 3220 | 3205 | 853 |
| 413 | 20250307 | 124000 | 582675016 | 3205 | 3200 | 3205 | 3200 | 120 |
| 414 | 20250307 | 123900 | 582290586 | 3200 | 3200 | 3200 | 3200 | 99 |
| 415 | 20250307 | 123800 | 581973786 | 3200 | 3200 | 3200 | 3200 | 0 |
| 416 | 20250307 | 123700 | 581973786 | 3200 | 3200 | 3200 | 3200 | 289 |
| 417 | 20250307 | 123600 | 581048986 | 3200 | 3200 | 3200 | 3200 | 0 |
| 418 | 20250307 | 123500 | 581048986 | 3200 | 3195 | 3200 | 3195 | 112 |
| 419 | 20250307 | 123400 | 580690636 | 3195 | 3195 | 3205 | 3195 | 133 |
| 420 | 20250307 | 123300 | 580265026 | 3195 | 3200 | 3200 | 3195 | 1852 |
| 421 | 20250307 | 123200 | 574345866 | 3200 | 3205 | 3205 | 3200 | 1430 |
| 422 | 20250307 | 123100 | 569766201 | 3205 | 3205 | 3205 | 3205 | 0 |
| 423 | 20250307 | 123000 | 569766201 | 3205 | 3205 | 3205 | 3205 | 136 |
| 424 | 20250307 | 122900 | 569330321 | 3205 | 3205 | 3210 | 3195 | 2487 |
| 425 | 20250307 | 122800 | 561368546 | 3200 | 3195 | 3200 | 3195 | 1113 |
| 426 | 20250307 | 122700 | 557812326 | 3195 | 3200 | 3205 | 3195 | 1292 |
| 427 | 20250307 | 122600 | 553676436 | 3200 | 3205 | 3210 | 3200 | 346 |
| 428 | 20250307 | 122500 | 552567511 | 3200 | 3200 | 3205 | 3200 | 629 |
| 429 | 20250307 | 122400 | 550553276 | 3200 | 3200 | 3205 | 3200 | 430 |
| 430 | 20250307 | 122300 | 549176776 | 3195 | 3205 | 3205 | 3195 | 7172 |
| 431 | 20250307 | 122200 | 526226256 | 3205 | 3210 | 3210 | 3205 | 238 |
| 432 | 20250307 | 122100 | 525463216 | 3205 | 3205 | 3205 | 3200 | 9645 |
| 433 | 20250307 | 122000 | 494553996 | 3210 | 3210 | 3210 | 3210 | 2299 |
| 434 | 20250307 | 121900 | 487174206 | 3210 | 3210 | 3210 | 3210 | 1 |
| 435 | 20250307 | 121800 | 487170996 | 3215 | 3210 | 3215 | 3210 | 2 |
| 436 | 20250307 | 121700 | 487164571 | 3220 | 3215 | 3220 | 3210 | 19 |
| 437 | 20250307 | 121600 | 487103431 | 3210 | 3210 | 3220 | 3210 | 53 |
| 438 | 20250307 | 121500 | 486933206 | 3210 | 3210 | 3210 | 3210 | 34 |
| 439 | 20250307 | 121400 | 486824066 | 3210 | 3215 | 3220 | 3210 | 209 |
| 440 | 20250307 | 121300 | 486152131 | 3210 | 3210 | 3210 | 3205 | 3417 |
| 441 | 20250307 | 121200 | 475183566 | 3205 | 3210 | 3210 | 3205 | 1113 |
| 442 | 20250307 | 121100 | 471611346 | 3205 | 3205 | 3205 | 3205 | 2 |
| 443 | 20250307 | 121000 | 471604936 | 3205 | 3210 | 3210 | 3205 | 217 |
| 444 | 20250307 | 120900 | 470908371 | 3205 | 3205 | 3205 | 3205 | 43 |
| 445 | 20250307 | 120800 | 470770556 | 3205 | 3205 | 3205 | 3205 | 47 |
| 446 | 20250307 | 120700 | 470619921 | 3205 | 3210 | 3210 | 3205 | 1747 |
| 447 | 20250307 | 120600 | 465020691 | 3205 | 3215 | 3215 | 3200 | 10777 |
| 448 | 20250307 | 120500 | 430434786 | 3220 | 3220 | 3220 | 3220 | 3160 |
| 449 | 20250307 | 120400 | 420259586 | 3220 | 3220 | 3220 | 3220 | 15 |
| 450 | 20250307 | 120300 | 420211286 | 3220 | 3220 | 3220 | 3220 | 1 |
| 451 | 20250307 | 120200 | 420208066 | 3220 | 3220 | 3220 | 3220 | 2 |
| 452 | 20250307 | 120100 | 420201626 | 3220 | 3225 | 3225 | 3220 | 6 |
| 453 | 20250307 | 120000 | 420182281 | 3220 | 3220 | 3220 | 3220 | 34 |
| 454 | 20250307 | 115900 | 420072801 | 3220 | 3220 | 3220 | 3220 | 0 |
| 455 | 20250307 | 115800 | 420072801 | 3220 | 3225 | 3225 | 3220 | 5001 |
| 456 | 20250307 | 115700 | 403944581 | 3230 | 3230 | 3230 | 3230 | 200 |
| 457 | 20250307 | 115600 | 403298581 | 3225 | 3225 | 3225 | 3225 | 18 |
| 458 | 20250307 | 115500 | 403240531 | 3225 | 3230 | 3230 | 3225 | 63 |
| 459 | 20250307 | 115400 | 403037046 | 3230 | 3225 | 3230 | 3225 | 109 |
| 460 | 20250307 | 115300 | 402685251 | 3225 | 3225 | 3225 | 3225 | 0 |
| 461 | 20250307 | 115200 | 402685251 | 3225 | 3230 | 3230 | 3225 | 376 |
| 462 | 20250307 | 115100 | 401470781 | 3225 | 3225 | 3225 | 3225 | 0 |
| 463 | 20250307 | 115000 | 401470781 | 3225 | 3225 | 3225 | 3225 | 1 |
| 464 | 20250307 | 114900 | 401467556 | 3225 | 3230 | 3230 | 3225 | 119 |
| 465 | 20250307 | 114800 | 401083191 | 3235 | 3235 | 3235 | 3235 | 120 |
| 466 | 20250307 | 114700 | 400694991 | 3230 | 3235 | 3240 | 3230 | 7336 |
| 467 | 20250307 | 114600 | 376995756 | 3245 | 3235 | 3250 | 3235 | 255 |
| 468 | 20250307 | 114500 | 376168896 | 3230 | 3230 | 3235 | 3230 | 38 |
| 469 | 20250307 | 114400 | 376046146 | 3230 | 3230 | 3230 | 3230 | 0 |
| 470 | 20250307 | 114300 | 376046146 | 3230 | 3230 | 3230 | 3230 | 0 |
| 471 | 20250307 | 114200 | 376046146 | 3230 | 3230 | 3230 | 3230 | 1 |
| 472 | 20250307 | 114100 | 376042916 | 3230 | 3225 | 3230 | 3225 | 2611 |
| 473 | 20250307 | 114000 | 367609396 | 3225 | 3225 | 3225 | 3225 | 843 |
| 474 | 20250307 | 113900 | 364890721 | 3220 | 3220 | 3220 | 3220 | 0 |
| 475 | 20250307 | 113800 | 364890721 | 3220 | 3220 | 3230 | 3220 | 8 |
| 476 | 20250307 | 113700 | 364864946 | 3225 | 3225 | 3230 | 3225 | 3239 |
| 477 | 20250307 | 113600 | 354419166 | 3225 | 3230 | 3230 | 3225 | 139 |
| 478 | 20250307 | 113500 | 353970201 | 3225 | 3230 | 3230 | 3225 | 301 |
| 479 | 20250307 | 113400 | 352997976 | 3225 | 3225 | 3225 | 3225 | 0 |
| 480 | 20250307 | 113300 | 352997976 | 3225 | 3225 | 3225 | 3225 | 0 |
| 481 | 20250307 | 113200 | 352997976 | 3225 | 3225 | 3225 | 3225 | 0 |
| 482 | 20250307 | 113100 | 352997976 | 3225 | 3230 | 3230 | 3225 | 851 |
| 483 | 20250307 | 113000 | 350249261 | 3230 | 3230 | 3230 | 3230 | 60 |
| 484 | 20250307 | 112900 | 350055461 | 3230 | 3230 | 3230 | 3230 | 121 |
| 485 | 20250307 | 112800 | 349664631 | 3230 | 3230 | 3230 | 3230 | 42 |
| 486 | 20250307 | 112700 | 349528971 | 3230 | 3225 | 3230 | 3225 | 1258 |
| 487 | 20250307 | 112600 | 345467116 | 3225 | 3230 | 3230 | 3225 | 19 |
| 488 | 20250307 | 112500 | 345405751 | 3225 | 3230 | 3230 | 3225 | 113 |
| 489 | 20250307 | 112400 | 345040766 | 3225 | 3230 | 3230 | 3225 | 143 |
| 490 | 20250307 | 112300 | 344579051 | 3230 | 3230 | 3230 | 3225 | 7234 |
| 491 | 20250307 | 112200 | 321213671 | 3230 | 3235 | 3235 | 3230 | 547 |
| 492 | 20250307 | 112100 | 319446856 | 3235 | 3235 | 3235 | 3230 | 3527 |
| 493 | 20250307 | 112000 | 308037021 | 3235 | 3235 | 3235 | 3235 | 0 |
| 494 | 20250307 | 111900 | 308037021 | 3235 | 3240 | 3240 | 3235 | 225 |
| 495 | 20250307 | 111800 | 307308026 | 3235 | 3235 | 3235 | 3235 | 0 |
| 496 | 20250307 | 111700 | 307308026 | 3235 | 3240 | 3240 | 3235 | 3 |
| 497 | 20250307 | 111600 | 307298316 | 3235 | 3240 | 3240 | 3235 | 290 |
| 498 | 20250307 | 111500 | 306358726 | 3235 | 3235 | 3235 | 3235 | 96 |
| 499 | 20250307 | 111400 | 306048166 | 3235 | 3235 | 3235 | 3235 | 1 |
| 500 | 20250307 | 111300 | 306044931 | 3240 | 3240 | 3240 | 3240 | 1001 |
| 501 | 20250307 | 111200 | 302801691 | 3235 | 3235 | 3235 | 3235 | 1 |
| 502 | 20250307 | 111100 | 302798456 | 3240 | 3245 | 3245 | 3240 | 2023 |
| 503 | 20250307 | 111000 | 296243426 | 3245 | 3245 | 3245 | 3245 | 2 |
| 504 | 20250307 | 110900 | 296236936 | 3240 | 3240 | 3240 | 3240 | 0 |
| 505 | 20250307 | 110800 | 296236936 | 3240 | 3245 | 3245 | 3240 | 4419 |
| 506 | 20250307 | 110700 | 281897286 | 3245 | 3245 | 3245 | 3245 | 5 |
| 507 | 20250307 | 110600 | 281881061 | 3245 | 3245 | 3245 | 3245 | 714 |
| 508 | 20250307 | 110500 | 279564131 | 3240 | 3245 | 3245 | 3240 | 166 |
| 509 | 20250307 | 110400 | 279026201 | 3240 | 3240 | 3240 | 3240 | 0 |
| 510 | 20250307 | 110300 | 279026201 | 3240 | 3240 | 3240 | 3240 | 55 |
| 511 | 20250307 | 110200 | 278848001 | 3240 | 3242 | 3242 | 3240 | 1000 |
| 512 | 20250307 | 110100 | 275607897 | 3242 | 3242 | 3242 | 3242 | 0 |
| 513 | 20250307 | 110000 | 275607897 | 3242 | 3242 | 3245 | 3242 | 40 |
| 514 | 20250307 | 105900 | 275478202 | 3242 | 3242 | 3245 | 3242 | 132 |
| 515 | 20250307 | 105800 | 275049874 | 3245 | 3242 | 3245 | 3242 | 154 |
| 516 | 20250307 | 105700 | 274550444 | 3240 | 3240 | 3240 | 3240 | 10 |
| 517 | 20250307 | 105600 | 274518044 | 3235 | 3235 | 3240 | 3235 | 128 |
| 518 | 20250307 | 105500 | 274103524 | 3240 | 3235 | 3240 | 3235 | 504 |
| 519 | 20250307 | 105400 | 272472799 | 3235 | 3240 | 3240 | 3235 | 74 |
| 520 | 20250307 | 105300 | 272233049 | 3235 | 3245 | 3245 | 3235 | 4648 |
| 521 | 20250307 | 105200 | 257172934 | 3240 | 3245 | 3245 | 3240 | 135 |
| 522 | 20250307 | 105100 | 256734959 | 3240 | 3245 | 3245 | 3240 | 1001 |
| 523 | 20250307 | 105000 | 253486719 | 3240 | 3245 | 3245 | 3240 | 249 |
| 524 | 20250307 | 104900 | 252678719 | 3245 | 3240 | 3245 | 3240 | 38 |
| 525 | 20250307 | 104800 | 252555439 | 3245 | 3245 | 3245 | 3240 | 3489 |
| 526 | 20250307 | 104700 | 241233639 | 3250 | 3250 | 3250 | 3250 | 189 |
| 527 | 20250307 | 104600 | 240619389 | 3245 | 3245 | 3245 | 3245 | 2 |
| 528 | 20250307 | 104500 | 240612899 | 3245 | 3245 | 3245 | 3245 | 37 |
| 529 | 20250307 | 104400 | 240492834 | 3245 | 3250 | 3250 | 3245 | 101 |
| 530 | 20250307 | 104300 | 240164589 | 3245 | 3245 | 3245 | 3245 | 0 |
| 531 | 20250307 | 104200 | 240164589 | 3245 | 3245 | 3245 | 3245 | 1 |
| 532 | 20250307 | 104100 | 240161344 | 3250 | 3250 | 3252 | 3250 | 3575 |
| 533 | 20250307 | 104000 | 228542280 | 3250 | 3250 | 3250 | 3247 | 15 |
| 534 | 20250307 | 103900 | 228493536 | 3247 | 3250 | 3250 | 3247 | 83 |
| 535 | 20250307 | 103800 | 228223936 | 3250 | 3250 | 3250 | 3250 | 1 |
| 536 | 20250307 | 103700 | 228220686 | 3250 | 3250 | 3250 | 3250 | 0 |
| 537 | 20250307 | 103600 | 228220686 | 3250 | 3250 | 3250 | 3250 | 336 |
| 538 | 20250307 | 103500 | 227128686 | 3250 | 3250 | 3250 | 3250 | 1 |
| 539 | 20250307 | 103400 | 227125436 | 3250 | 3250 | 3250 | 3250 | 0 |
| 540 | 20250307 | 103300 | 227125436 | 3250 | 3250 | 3250 | 3250 | 0 |
| 541 | 20250307 | 103200 | 227125436 | 3250 | 3250 | 3250 | 3250 | 126 |
| 542 | 20250307 | 103100 | 226715936 | 3250 | 3250 | 3250 | 3250 | 642 |
| 543 | 20250307 | 103000 | 224629436 | 3255 | 3250 | 3255 | 3250 | 292 |
| 544 | 20250307 | 102900 | 223679146 | 3250 | 3250 | 3250 | 3250 | 0 |
| 545 | 20250307 | 102800 | 223679146 | 3250 | 3250 | 3250 | 3250 | 0 |
| 546 | 20250307 | 102700 | 223679146 | 3250 | 3255 | 3255 | 3250 | 1373 |
| 547 | 20250307 | 102600 | 219216873 | 3255 | 3255 | 3255 | 3255 | 0 |
| 548 | 20250307 | 102500 | 219216873 | 3255 | 3255 | 3255 | 3255 | 0 |
| 549 | 20250307 | 102400 | 219216873 | 3255 | 3255 | 3255 | 3255 | 3579 |
| 550 | 20250307 | 102300 | 207567228 | 3255 | 3255 | 3255 | 3255 | 691 |
| 551 | 20250307 | 102200 | 205318023 | 3260 | 3260 | 3260 | 3260 | 617 |
| 552 | 20250307 | 102100 | 203306603 | 3260 | 3260 | 3260 | 3260 | 0 |
| 553 | 20250307 | 102000 | 203306603 | 3260 | 3260 | 3265 | 3260 | 35 |
| 554 | 20250307 | 101900 | 203192338 | 3265 | 3260 | 3275 | 3260 | 776 |
| 555 | 20250307 | 101800 | 200662378 | 3260 | 3260 | 3260 | 3255 | 116 |
| 556 | 20250307 | 101700 | 200284608 | 3255 | 3255 | 3255 | 3255 | 13 |
| 557 | 20250307 | 101600 | 200242293 | 3260 | 3260 | 3260 | 3260 | 2 |
| 558 | 20250307 | 101500 | 200235773 | 3260 | 3255 | 3260 | 3255 | 39 |
| 559 | 20250307 | 101400 | 200108803 | 3260 | 3260 | 3260 | 3260 | 1 |
| 560 | 20250307 | 101300 | 200105543 | 3255 | 3255 | 3255 | 3255 | 148 |
| 561 | 20250307 | 101200 | 199623803 | 3255 | 3255 | 3255 | 3255 | 276 |
| 562 | 20250307 | 101100 | 198725423 | 3255 | 3255 | 3255 | 3255 | 0 |
| 563 | 20250307 | 101000 | 198725423 | 3255 | 3255 | 3255 | 3255 | 655 |
| 564 | 20250307 | 100900 | 196593398 | 3255 | 3255 | 3255 | 3255 | 1 |
| 565 | 20250307 | 100800 | 196590143 | 3255 | 3255 | 3255 | 3255 | 2 |
| 566 | 20250307 | 100700 | 196583633 | 3255 | 3255 | 3255 | 3250 | 377 |
| 567 | 20250307 | 100600 | 195357223 | 3255 | 3255 | 3255 | 3255 | 1 |
| 568 | 20250307 | 100500 | 195353968 | 3250 | 3255 | 3255 | 3250 | 86 |
| 569 | 20250307 | 100400 | 195074318 | 3255 | 3252 | 3255 | 3250 | 52 |
| 570 | 20250307 | 100300 | 194905302 | 3250 | 3250 | 3250 | 3250 | 0 |
| 571 | 20250307 | 100200 | 194905302 | 3250 | 3250 | 3255 | 3245 | 210 |
| 572 | 20250307 | 100100 | 194222437 | 3245 | 3245 | 3245 | 3245 | 1 |
| 573 | 20250307 | 100000 | 194219192 | 3245 | 3250 | 3250 | 3245 | 2759 |
| 574 | 20250307 | 095900 | 185263298 | 3247 | 3247 | 3247 | 3247 | 1 |
| 575 | 20250307 | 095800 | 185260051 | 3247 | 3250 | 3250 | 3247 | 21 |
| 576 | 20250307 | 095700 | 185191804 | 3247 | 3247 | 3247 | 3247 | 0 |
| 577 | 20250307 | 095600 | 185191804 | 3247 | 3250 | 3250 | 3245 | 398 |
| 578 | 20250307 | 095500 | 183898322 | 3245 | 3245 | 3245 | 3245 | 36 |
| 579 | 20250307 | 095400 | 183781502 | 3245 | 3255 | 3255 | 3245 | 2057 |
| 580 | 20250307 | 095300 | 177092607 | 3255 | 3255 | 3260 | 3255 | 4 |
| 581 | 20250307 | 095200 | 177079582 | 3255 | 3255 | 3255 | 3255 | 0 |
| 582 | 20250307 | 095100 | 177079582 | 3255 | 3255 | 3255 | 3255 | 201 |
| 583 | 20250307 | 095000 | 176425327 | 3255 | 3255 | 3260 | 3250 | 25 |
| 584 | 20250307 | 094900 | 176343947 | 3255 | 3255 | 3260 | 3250 | 142 |
| 585 | 20250307 | 094800 | 175881727 | 3255 | 3260 | 3260 | 3250 | 505 |
| 586 | 20250307 | 094700 | 174239377 | 3260 | 3260 | 3265 | 3260 | 11 |
| 587 | 20250307 | 094600 | 174203482 | 3260 | 3255 | 3265 | 3250 | 849 |
| 588 | 20250307 | 094500 | 171435127 | 3255 | 3250 | 3255 | 3250 | 449 |
| 589 | 20250307 | 094400 | 169975142 | 3250 | 3255 | 3260 | 3250 | 1421 |
| 590 | 20250307 | 094300 | 165349547 | 3250 | 3255 | 3255 | 3250 | 102 |
| 591 | 20250307 | 094200 | 165017542 | 3250 | 3250 | 3260 | 3250 | 245 |
| 592 | 20250307 | 094100 | 164220087 | 3255 | 3255 | 3255 | 3250 | 88 |
| 593 | 20250307 | 094000 | 163933652 | 3250 | 3250 | 3250 | 3250 | 181 |
| 594 | 20250307 | 093900 | 163345402 | 3250 | 3250 | 3250 | 3250 | 369 |
| 595 | 20250307 | 093800 | 162146152 | 3250 | 3250 | 3250 | 3250 | 2002 |
| 596 | 20250307 | 093700 | 155639652 | 3255 | 3255 | 3255 | 3250 | 3619 |
| 597 | 20250307 | 093600 | 143859812 | 3255 | 3255 | 3255 | 3255 | 97 |
| 598 | 20250307 | 093500 | 143544077 | 3260 | 3260 | 3260 | 3260 | 218 |
| 599 | 20250307 | 093400 | 142833397 | 3260 | 3260 | 3260 | 3260 | 637 |
| 600 | 20250307 | 093300 | 140756777 | 3260 | 3267 | 3267 | 3260 | 847 |
| 601 | 20250307 | 093200 | 137990962 | 3265 | 3275 | 3285 | 3265 | 3036 |
| 602 | 20250307 | 093100 | 128058672 | 3270 | 3267 | 3270 | 3267 | 306 |
| 603 | 20250307 | 093000 | 127058061 | 3265 | 3270 | 3275 | 3260 | 441 |
| 604 | 20250307 | 092900 | 125619346 | 3270 | 3265 | 3270 | 3265 | 518 |
| 605 | 20250307 | 092800 | 123927021 | 3270 | 3260 | 3270 | 3260 | 2056 |
| 606 | 20250307 | 092700 | 117217021 | 3260 | 3255 | 3260 | 3255 | 3033 |
| 607 | 20250307 | 092600 | 107331056 | 3250 | 3250 | 3250 | 3250 | 1006 |
| 608 | 20250307 | 092500 | 104061556 | 3245 | 3242 | 3245 | 3242 | 438 |
| 609 | 20250307 | 092400 | 102640258 | 3240 | 3240 | 3242 | 3240 | 12 |
| 610 | 20250307 | 092300 | 102601358 | 3240 | 3240 | 3242 | 3240 | 22 |
| 611 | 20250307 | 092200 | 102530072 | 3240 | 3240 | 3240 | 3240 | 1000 |
| 612 | 20250307 | 092100 | 99290072 | 3240 | 3245 | 3247 | 3240 | 461 |
| 613 | 20250307 | 092000 | 97794140 | 3245 | 3245 | 3245 | 3245 | 1 |
| 614 | 20250307 | 091900 | 97790895 | 3245 | 3245 | 3245 | 3245 | 152 |
| 615 | 20250307 | 091800 | 97297655 | 3250 | 3245 | 3250 | 3245 | 626 |
| 616 | 20250307 | 091700 | 95265665 | 3245 | 3245 | 3255 | 3245 | 1421 |
| 617 | 20250307 | 091600 | 90652695 | 3250 | 3245 | 3250 | 3240 | 1062 |
| 618 | 20250307 | 091500 | 87206210 | 3235 | 3240 | 3240 | 3235 | 9 |
| 619 | 20250307 | 091400 | 87177060 | 3235 | 3235 | 3240 | 3235 | 1590 |
| 620 | 20250307 | 091300 | 82031315 | 3235 | 3240 | 3240 | 3235 | 577 |
| 621 | 20250307 | 091200 | 80161850 | 3240 | 3240 | 3245 | 3240 | 149 |
| 622 | 20250307 | 091100 | 79679085 | 3235 | 3245 | 3245 | 3235 | 1192 |
| 623 | 20250307 | 091000 | 75814860 | 3245 | 3235 | 3245 | 3230 | 1139 |
| 624 | 20250307 | 090900 | 72124300 | 3230 | 3225 | 3235 | 3225 | 5740 |
| 625 | 20250307 | 090800 | 53604410 | 3220 | 3230 | 3230 | 3220 | 1447 |
| 626 | 20250307 | 090700 | 48938840 | 3225 | 3225 | 3230 | 3225 | 2197 |
| 627 | 20250307 | 090600 | 41853495 | 3220 | 3225 | 3225 | 3220 | 1286 |
| 628 | 20250307 | 090500 | 37710720 | 3225 | 3230 | 3230 | 3220 | 3865 |
| 629 | 20250307 | 090400 | 25243940 | 3230 | 3235 | 3235 | 3230 | 595 |
| 630 | 20250307 | 090300 | 23320130 | 3240 | 3220 | 3240 | 3220 | 572 |
| 631 | 20250307 | 090200 | 21469775 | 3220 | 3240 | 3245 | 3220 | 5422 |
| 632 | 20250307 | 090100 | 3964800 | 3240 | 3245 | 3245 | 3240 | 105 |
| 633 | 20250307 | 090000 | 3624090 | 3245 | 3230 | 3245 | 3230 | 1122 |