32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250307 | 190500 | 8020626855 | 15690 | 15690 | 15690 | 15690 | 7553 |
| 3 | 20250307 | 190400 | 8020626855 | 15690 | 15690 | 15690 | 15690 | 0 |
| 4 | 20250307 | 190300 | 8020626855 | 15690 | 15690 | 15690 | 15690 | 0 |
| 5 | 20250307 | 190200 | 8020626855 | 15690 | 15690 | 15690 | 15690 | 0 |
| 6 | 20250307 | 190100 | 8020626855 | 15690 | 15690 | 15690 | 15690 | 0 |
| 7 | 20250307 | 190000 | 8020626855 | 15690 | 15690 | 15690 | 15690 | 0 |
| 8 | 20250307 | 185900 | 8020626855 | 15690 | 15690 | 15690 | 15690 | 0 |
| 9 | 20250307 | 185800 | 8020626855 | 15690 | 15690 | 15690 | 15690 | 0 |
| 10 | 20250307 | 185700 | 8020626855 | 15690 | 15690 | 15690 | 15690 | 0 |
| 11 | 20250307 | 185600 | 8020626855 | 15690 | 15690 | 15690 | 15690 | 0 |
| 12 | 20250307 | 185500 | 8020626855 | 15690 | 15690 | 15690 | 15690 | 0 |
| 13 | 20250307 | 185400 | 8020626855 | 15690 | 15690 | 15690 | 15690 | 0 |
| 14 | 20250307 | 185300 | 8020626855 | 15690 | 15690 | 15690 | 15690 | 0 |
| 15 | 20250307 | 185200 | 8020626855 | 15690 | 15690 | 15690 | 15690 | 0 |
| 16 | 20250307 | 185100 | 8020626855 | 15690 | 15690 | 15690 | 15690 | 0 |
| 17 | 20250307 | 185000 | 8020626855 | 15690 | 15690 | 15690 | 15690 | 0 |
| 18 | 20250307 | 184900 | 8020626855 | 15690 | 15690 | 15690 | 15690 | 0 |
| 19 | 20250307 | 184800 | 8020626855 | 15690 | 15690 | 15690 | 15690 | 0 |
| 20 | 20250307 | 184700 | 8020626855 | 15690 | 15690 | 15690 | 15690 | 0 |
| 21 | 20250307 | 184600 | 8020626855 | 15690 | 15690 | 15690 | 15690 | 0 |
| 22 | 20250307 | 184500 | 8020626855 | 15690 | 15690 | 15690 | 15690 | 0 |
| 23 | 20250307 | 184400 | 8020626855 | 15690 | 15690 | 15690 | 15690 | 0 |
| 24 | 20250307 | 184300 | 8020626855 | 15690 | 15690 | 15690 | 15690 | 0 |
| 25 | 20250307 | 184200 | 8020626855 | 15690 | 15690 | 15690 | 15690 | 0 |
| 26 | 20250307 | 184100 | 8020626855 | 15690 | 15690 | 15690 | 15690 | 0 |
| 27 | 20250307 | 184000 | 8020626855 | 15690 | 15690 | 15690 | 15690 | 0 |
| 28 | 20250307 | 183900 | 8020626855 | 15690 | 15690 | 15690 | 15690 | 0 |
| 29 | 20250307 | 183800 | 8020626855 | 15690 | 15690 | 15690 | 15690 | 0 |
| 30 | 20250307 | 183700 | 8020626855 | 15690 | 15690 | 15690 | 15690 | 0 |
| 31 | 20250307 | 183600 | 8020626855 | 15690 | 15690 | 15690 | 15690 | 0 |
| 32 | 20250307 | 183500 | 8020626855 | 15690 | 15690 | 15690 | 15690 | 7553 |
| 33 | 20250307 | 183400 | 8020626855 | 15690 | 15690 | 15690 | 15690 | 0 |
| 34 | 20250307 | 183300 | 8020626855 | 15690 | 15690 | 15690 | 15690 | 0 |
| 35 | 20250307 | 183200 | 8020626855 | 15690 | 15690 | 15690 | 15690 | 0 |
| 36 | 20250307 | 183100 | 8020626855 | 15690 | 15690 | 15690 | 15690 | 0 |
| 37 | 20250307 | 183000 | 8020626855 | 15690 | 15690 | 15690 | 15690 | 0 |
| 38 | 20250307 | 182900 | 8020626855 | 15690 | 15690 | 15690 | 15690 | 0 |
| 39 | 20250307 | 182800 | 8020626855 | 15690 | 15690 | 15690 | 15690 | 0 |
| 40 | 20250307 | 182700 | 8020626855 | 15690 | 15690 | 15690 | 15690 | 0 |
| 41 | 20250307 | 182600 | 8020626855 | 15690 | 15690 | 15690 | 15690 | 0 |
| 42 | 20250307 | 182500 | 8020626855 | 15690 | 15690 | 15690 | 15690 | 0 |
| 43 | 20250307 | 182400 | 8020626855 | 15690 | 15690 | 15690 | 15690 | 0 |
| 44 | 20250307 | 182300 | 8020626855 | 15690 | 15690 | 15690 | 15690 | 0 |
| 45 | 20250307 | 182200 | 8020626855 | 15690 | 15690 | 15690 | 15690 | 0 |
| 46 | 20250307 | 182100 | 8020626855 | 15690 | 15690 | 15690 | 15690 | 0 |
| 47 | 20250307 | 182000 | 8020626855 | 15690 | 15690 | 15690 | 15690 | 0 |
| 48 | 20250307 | 181900 | 8020626855 | 15690 | 15690 | 15690 | 15690 | 0 |
| 49 | 20250307 | 181800 | 8020626855 | 15690 | 15690 | 15690 | 15690 | 0 |
| 50 | 20250307 | 181700 | 8020626855 | 15690 | 15690 | 15690 | 15690 | 0 |
| 51 | 20250307 | 181600 | 8020626855 | 15690 | 15690 | 15690 | 15690 | 0 |
| 52 | 20250307 | 181500 | 8020626855 | 15690 | 15690 | 15690 | 15690 | 0 |
| 53 | 20250307 | 181400 | 8020626855 | 15690 | 15690 | 15690 | 15690 | 0 |
| 54 | 20250307 | 181300 | 8020626855 | 15690 | 15690 | 15690 | 15690 | 0 |
| 55 | 20250307 | 181200 | 8020626855 | 15690 | 15690 | 15690 | 15690 | 0 |
| 56 | 20250307 | 181100 | 8020626855 | 15690 | 15690 | 15690 | 15690 | 0 |
| 57 | 20250307 | 181000 | 8020626855 | 15690 | 15690 | 15690 | 15690 | 0 |
| 58 | 20250307 | 180900 | 8020626855 | 15690 | 15690 | 15690 | 15690 | 0 |
| 59 | 20250307 | 180800 | 8020626855 | 15690 | 15690 | 15690 | 15690 | 0 |
| 60 | 20250307 | 180700 | 8020626855 | 15690 | 15690 | 15690 | 15690 | 0 |
| 61 | 20250307 | 180600 | 8020626855 | 15690 | 15690 | 15690 | 15690 | 0 |
| 62 | 20250307 | 180500 | 8020626855 | 15690 | 15690 | 15690 | 15690 | 7553 |
| 63 | 20250307 | 180400 | 8020626855 | 15690 | 15690 | 15690 | 15690 | 0 |
| 64 | 20250307 | 180300 | 8020626855 | 15690 | 15690 | 15690 | 15690 | 0 |
| 65 | 20250307 | 180200 | 8020626855 | 15690 | 15690 | 15690 | 15690 | 0 |
| 66 | 20250307 | 180100 | 8020626855 | 15690 | 15690 | 15690 | 15690 | 0 |
| 67 | 20250307 | 180000 | 8020626855 | 15690 | 15690 | 15690 | 15690 | 0 |
| 68 | 20250307 | 175900 | 8020626855 | 15690 | 15690 | 15690 | 15690 | 0 |
| 69 | 20250307 | 175800 | 8020626855 | 15690 | 15690 | 15690 | 15690 | 0 |
| 70 | 20250307 | 175700 | 8020626855 | 15690 | 15690 | 15690 | 15690 | 0 |
| 71 | 20250307 | 175600 | 8020626855 | 15690 | 15690 | 15690 | 15690 | 0 |
| 72 | 20250307 | 175500 | 8020626855 | 15690 | 15690 | 15690 | 15690 | 0 |
| 73 | 20250307 | 175400 | 8020626855 | 15690 | 15690 | 15690 | 15690 | 0 |
| 74 | 20250307 | 175300 | 8020626855 | 15690 | 15690 | 15690 | 15690 | 0 |
| 75 | 20250307 | 175200 | 8020626855 | 15690 | 15690 | 15690 | 15690 | 0 |
| 76 | 20250307 | 175100 | 8020626855 | 15690 | 15690 | 15690 | 15690 | 0 |
| 77 | 20250307 | 175000 | 8020626855 | 15690 | 15690 | 15690 | 15690 | 0 |
| 78 | 20250307 | 174900 | 8020626855 | 15690 | 15690 | 15690 | 15690 | 0 |
| 79 | 20250307 | 174800 | 8020626855 | 15690 | 15690 | 15690 | 15690 | 0 |
| 80 | 20250307 | 174700 | 8020626855 | 15690 | 15690 | 15690 | 15690 | 0 |
| 81 | 20250307 | 174600 | 8020626855 | 15690 | 15690 | 15690 | 15690 | 0 |
| 82 | 20250307 | 174500 | 8020626855 | 15690 | 15690 | 15690 | 15690 | 0 |
| 83 | 20250307 | 174400 | 8020626855 | 15690 | 15690 | 15690 | 15690 | 0 |
| 84 | 20250307 | 174300 | 8020626855 | 15690 | 15690 | 15690 | 15690 | 0 |
| 85 | 20250307 | 174200 | 8020626855 | 15690 | 15690 | 15690 | 15690 | 0 |
| 86 | 20250307 | 174100 | 8020626855 | 15690 | 15690 | 15690 | 15690 | 0 |
| 87 | 20250307 | 174000 | 8020626855 | 15690 | 15690 | 15690 | 15690 | 0 |
| 88 | 20250307 | 173900 | 8020626855 | 15690 | 15690 | 15690 | 15690 | 0 |
| 89 | 20250307 | 173800 | 8020626855 | 15690 | 15690 | 15690 | 15690 | 0 |
| 90 | 20250307 | 173700 | 8020626855 | 15690 | 15690 | 15690 | 15690 | 0 |
| 91 | 20250307 | 173600 | 8020626855 | 15690 | 15690 | 15690 | 15690 | 0 |
| 92 | 20250307 | 173500 | 8020626855 | 15690 | 15690 | 15690 | 15690 | 7553 |
| 93 | 20250307 | 173400 | 8020626855 | 15690 | 15690 | 15690 | 15690 | 0 |
| 94 | 20250307 | 173300 | 8020626855 | 15690 | 15690 | 15690 | 15690 | 0 |
| 95 | 20250307 | 173200 | 8020626855 | 15690 | 15690 | 15690 | 15690 | 0 |
| 96 | 20250307 | 173100 | 8020626855 | 15690 | 15690 | 15690 | 15690 | 0 |
| 97 | 20250307 | 173000 | 8020626855 | 15690 | 15690 | 15690 | 15690 | 0 |
| 98 | 20250307 | 172900 | 8020626855 | 15690 | 15690 | 15690 | 15690 | 0 |
| 99 | 20250307 | 172800 | 8020626855 | 15690 | 15690 | 15690 | 15690 | 0 |
| 100 | 20250307 | 172700 | 8020626855 | 15690 | 15690 | 15690 | 15690 | 0 |
| 101 | 20250307 | 172600 | 8020626855 | 15690 | 15690 | 15690 | 15690 | 0 |
| 102 | 20250307 | 172500 | 8020626855 | 15690 | 15690 | 15690 | 15690 | 0 |
| 103 | 20250307 | 172400 | 8020626855 | 15690 | 15690 | 15690 | 15690 | 0 |
| 104 | 20250307 | 172300 | 8020626855 | 15690 | 15690 | 15690 | 15690 | 0 |
| 105 | 20250307 | 172200 | 8020626855 | 15690 | 15690 | 15690 | 15690 | 0 |
| 106 | 20250307 | 172100 | 8020626855 | 15690 | 15690 | 15690 | 15690 | 0 |
| 107 | 20250307 | 172000 | 8020626855 | 15690 | 15690 | 15690 | 15690 | 0 |
| 108 | 20250307 | 171900 | 8020626855 | 15690 | 15690 | 15690 | 15690 | 0 |
| 109 | 20250307 | 171800 | 8020626855 | 15690 | 15690 | 15690 | 15690 | 0 |
| 110 | 20250307 | 171700 | 8020626855 | 15690 | 15690 | 15690 | 15690 | 0 |
| 111 | 20250307 | 171600 | 8020626855 | 15690 | 15690 | 15690 | 15690 | 0 |
| 112 | 20250307 | 171500 | 8020626855 | 15690 | 15690 | 15690 | 15690 | 0 |
| 113 | 20250307 | 171400 | 8020626855 | 15690 | 15690 | 15690 | 15690 | 0 |
| 114 | 20250307 | 171300 | 8020626855 | 15690 | 15690 | 15690 | 15690 | 0 |
| 115 | 20250307 | 171200 | 8020626855 | 15690 | 15690 | 15690 | 15690 | 0 |
| 116 | 20250307 | 171100 | 8020626855 | 15690 | 15690 | 15690 | 15690 | 0 |
| 117 | 20250307 | 171000 | 8020626855 | 15690 | 15690 | 15690 | 15690 | 0 |
| 118 | 20250307 | 170900 | 8020626855 | 15690 | 15690 | 15690 | 15690 | 0 |
| 119 | 20250307 | 170800 | 8020626855 | 15690 | 15690 | 15690 | 15690 | 0 |
| 120 | 20250307 | 170700 | 8020626855 | 15690 | 15690 | 15690 | 15690 | 0 |
| 121 | 20250307 | 170600 | 8020626855 | 15690 | 15690 | 15690 | 15690 | 0 |
| 122 | 20250307 | 170500 | 8020626855 | 15690 | 15690 | 15690 | 15690 | 7553 |
| 123 | 20250307 | 170400 | 8020626855 | 15690 | 15690 | 15690 | 15690 | 0 |
| 124 | 20250307 | 170300 | 8020626855 | 15690 | 15690 | 15690 | 15690 | 0 |
| 125 | 20250307 | 170200 | 8020626855 | 15690 | 15690 | 15690 | 15690 | 0 |
| 126 | 20250307 | 170100 | 8020626855 | 15690 | 15690 | 15690 | 15690 | 0 |
| 127 | 20250307 | 170000 | 8020626855 | 15690 | 15690 | 15690 | 15690 | 0 |
| 128 | 20250307 | 165900 | 8020626855 | 15690 | 15690 | 15690 | 15690 | 0 |
| 129 | 20250307 | 165800 | 8020626855 | 15690 | 15690 | 15690 | 15690 | 0 |
| 130 | 20250307 | 165700 | 8020626855 | 15690 | 15690 | 15690 | 15690 | 0 |
| 131 | 20250307 | 165600 | 8020626855 | 15690 | 15690 | 15690 | 15690 | 0 |
| 132 | 20250307 | 165500 | 8020626855 | 15690 | 15690 | 15690 | 15690 | 0 |
| 133 | 20250307 | 165400 | 8020626855 | 15690 | 15690 | 15690 | 15690 | 0 |
| 134 | 20250307 | 165300 | 8020626855 | 15690 | 15690 | 15690 | 15690 | 0 |
| 135 | 20250307 | 165200 | 8020626855 | 15690 | 15690 | 15690 | 15690 | 0 |
| 136 | 20250307 | 165100 | 8020626855 | 15690 | 15690 | 15690 | 15690 | 0 |
| 137 | 20250307 | 165000 | 8020626855 | 15690 | 15690 | 15690 | 15690 | 0 |
| 138 | 20250307 | 164900 | 8020626855 | 15690 | 15690 | 15690 | 15690 | 0 |
| 139 | 20250307 | 164800 | 8020626855 | 15690 | 15690 | 15690 | 15690 | 0 |
| 140 | 20250307 | 164700 | 8020626855 | 15690 | 15690 | 15690 | 15690 | 0 |
| 141 | 20250307 | 164600 | 8020626855 | 15690 | 15690 | 15690 | 15690 | 0 |
| 142 | 20250307 | 164500 | 8020626855 | 15690 | 15690 | 15690 | 15690 | 0 |
| 143 | 20250307 | 164400 | 8020626855 | 15690 | 15690 | 15690 | 15690 | 0 |
| 144 | 20250307 | 164300 | 8020626855 | 15690 | 15690 | 15690 | 15690 | 0 |
| 145 | 20250307 | 164200 | 8020626855 | 15690 | 15690 | 15690 | 15690 | 0 |
| 146 | 20250307 | 164100 | 8020626855 | 15690 | 15690 | 15690 | 15690 | 0 |
| 147 | 20250307 | 164000 | 8020626855 | 15690 | 15690 | 15690 | 15690 | 0 |
| 148 | 20250307 | 163900 | 8020626855 | 15690 | 15690 | 15690 | 15690 | 0 |
| 149 | 20250307 | 163800 | 8020626855 | 15690 | 15690 | 15690 | 15690 | 0 |
| 150 | 20250307 | 163700 | 8020626855 | 15690 | 15690 | 15690 | 15690 | 0 |
| 151 | 20250307 | 163600 | 8020626855 | 15690 | 15690 | 15690 | 15690 | 0 |
| 152 | 20250307 | 163500 | 8020626855 | 15690 | 15690 | 15690 | 15690 | 7553 |
| 153 | 20250307 | 163400 | 8020626855 | 15690 | 15690 | 15690 | 15690 | 0 |
| 154 | 20250307 | 163300 | 8020626855 | 15690 | 15690 | 15690 | 15690 | 0 |
| 155 | 20250307 | 163200 | 8020626855 | 15690 | 15690 | 15690 | 15690 | 0 |
| 156 | 20250307 | 163100 | 8020626855 | 15690 | 15690 | 15690 | 15690 | 0 |
| 157 | 20250307 | 163000 | 8020626855 | 15690 | 15690 | 15690 | 15690 | 0 |
| 158 | 20250307 | 162900 | 8020626855 | 15690 | 15690 | 15690 | 15690 | 0 |
| 159 | 20250307 | 162800 | 8020626855 | 15690 | 15690 | 15690 | 15690 | 0 |
| 160 | 20250307 | 162700 | 8020626855 | 15690 | 15690 | 15690 | 15690 | 0 |
| 161 | 20250307 | 162600 | 8020626855 | 15690 | 15690 | 15690 | 15690 | 0 |
| 162 | 20250307 | 162500 | 8020626855 | 15690 | 15690 | 15690 | 15690 | 0 |
| 163 | 20250307 | 162400 | 8020626855 | 15690 | 15690 | 15690 | 15690 | 0 |
| 164 | 20250307 | 162300 | 8020626855 | 15690 | 15690 | 15690 | 15690 | 0 |
| 165 | 20250307 | 162200 | 8020626855 | 15690 | 15690 | 15690 | 15690 | 0 |
| 166 | 20250307 | 162100 | 8020626855 | 15690 | 15690 | 15690 | 15690 | 0 |
| 167 | 20250307 | 162000 | 8020626855 | 15690 | 15690 | 15690 | 15690 | 0 |
| 168 | 20250307 | 161900 | 8020626855 | 15690 | 15690 | 15690 | 15690 | 0 |
| 169 | 20250307 | 161800 | 8020626855 | 15690 | 15690 | 15690 | 15690 | 0 |
| 170 | 20250307 | 161700 | 8020626855 | 15690 | 15690 | 15690 | 15690 | 0 |
| 171 | 20250307 | 161600 | 8020626855 | 15690 | 15690 | 15690 | 15690 | 0 |
| 172 | 20250307 | 161500 | 8020626855 | 15690 | 15690 | 15690 | 15690 | 0 |
| 173 | 20250307 | 161400 | 8020626855 | 15690 | 15690 | 15690 | 15690 | 0 |
| 174 | 20250307 | 161300 | 8020626855 | 15690 | 15690 | 15690 | 15690 | 0 |
| 175 | 20250307 | 161200 | 8020626855 | 15690 | 15690 | 15690 | 15690 | 0 |
| 176 | 20250307 | 161100 | 8020626855 | 15690 | 15690 | 15690 | 15690 | 0 |
| 177 | 20250307 | 161000 | 8020626855 | 15690 | 15690 | 15690 | 15690 | 0 |
| 178 | 20250307 | 160900 | 8020626855 | 15690 | 15690 | 15690 | 15690 | 0 |
| 179 | 20250307 | 160800 | 8020626855 | 15690 | 15690 | 15690 | 15690 | 0 |
| 180 | 20250307 | 160700 | 8020626855 | 15690 | 15690 | 15690 | 15690 | 0 |
| 181 | 20250307 | 160600 | 8020626855 | 15690 | 15690 | 15690 | 15690 | 0 |
| 182 | 20250307 | 160500 | 8020626855 | 15690 | 15690 | 15690 | 15690 | 7553 |
| 183 | 20250307 | 160400 | 8020626855 | 15690 | 15690 | 15690 | 15690 | 0 |
| 184 | 20250307 | 160300 | 8020626855 | 15690 | 15690 | 15690 | 15690 | 0 |
| 185 | 20250307 | 160200 | 8020626855 | 15690 | 15690 | 15690 | 15690 | 0 |
| 186 | 20250307 | 160100 | 8020626855 | 15690 | 15690 | 15690 | 15690 | 0 |
| 187 | 20250307 | 160000 | 8020626855 | 15690 | 15690 | 15690 | 15690 | 0 |
| 188 | 20250307 | 155900 | 8020626855 | 15690 | 15690 | 15690 | 15690 | 0 |
| 189 | 20250307 | 155800 | 8020626855 | 15690 | 15690 | 15690 | 15690 | 0 |
| 190 | 20250307 | 155700 | 8020626855 | 15690 | 15690 | 15690 | 15690 | 0 |
| 191 | 20250307 | 155600 | 8020626855 | 15690 | 15690 | 15690 | 15690 | 0 |
| 192 | 20250307 | 155500 | 8020626855 | 15690 | 15690 | 15690 | 15690 | 0 |
| 193 | 20250307 | 155400 | 8020626855 | 15690 | 15690 | 15690 | 15690 | 0 |
| 194 | 20250307 | 155300 | 8020626855 | 15690 | 15690 | 15690 | 15690 | 0 |
| 195 | 20250307 | 155200 | 8020626855 | 15690 | 15690 | 15690 | 15690 | 0 |
| 196 | 20250307 | 155100 | 8020626855 | 15690 | 15690 | 15690 | 15690 | 0 |
| 197 | 20250307 | 155000 | 8020626855 | 15690 | 15690 | 15690 | 15690 | 0 |
| 198 | 20250307 | 154900 | 8020626855 | 15690 | 15690 | 15690 | 15690 | 0 |
| 199 | 20250307 | 154800 | 8020626855 | 15690 | 15690 | 15690 | 15690 | 0 |
| 200 | 20250307 | 154700 | 8020626855 | 15690 | 15690 | 15690 | 15690 | 0 |
| 201 | 20250307 | 154600 | 8020626855 | 15690 | 15690 | 15690 | 15690 | 0 |
| 202 | 20250307 | 154500 | 8020626855 | 15690 | 15690 | 15690 | 15690 | 0 |
| 203 | 20250307 | 154400 | 8020626855 | 15690 | 15690 | 15690 | 15690 | 0 |
| 204 | 20250307 | 154300 | 8020626855 | 15690 | 15690 | 15690 | 15690 | 0 |
| 205 | 20250307 | 154200 | 8020626855 | 15690 | 15690 | 15690 | 15690 | 0 |
| 206 | 20250307 | 154100 | 8020626855 | 15690 | 15690 | 15690 | 15690 | 0 |
| 207 | 20250307 | 154000 | 8020626855 | 15690 | 15690 | 15690 | 15690 | 0 |
| 208 | 20250307 | 153900 | 8020626855 | 15690 | 15690 | 15690 | 15690 | 0 |
| 209 | 20250307 | 153800 | 8020626855 | 15690 | 15690 | 15690 | 15690 | 0 |
| 210 | 20250307 | 153700 | 8020626855 | 15690 | 15690 | 15690 | 15690 | 0 |
| 211 | 20250307 | 153600 | 8020626855 | 15690 | 15690 | 15690 | 15690 | 0 |
| 212 | 20250307 | 153500 | 8020626855 | 15690 | 15690 | 15690 | 15690 | 7553 |
| 213 | 20250307 | 153400 | 8020626855 | 15690 | 15690 | 15690 | 15690 | 0 |
| 214 | 20250307 | 153300 | 8020626855 | 15690 | 15690 | 15690 | 15690 | 0 |
| 215 | 20250307 | 153200 | 8020626855 | 15690 | 15690 | 15690 | 15690 | 0 |
| 216 | 20250307 | 153100 | 8020626855 | 15690 | 15690 | 15690 | 15690 | 0 |
| 217 | 20250307 | 153000 | 8020626855 | 15690 | 15690 | 15690 | 15690 | 7553 |
| 218 | 20250307 | 152900 | 7902120285 | 15670 | 15670 | 15670 | 15670 | 0 |
| 219 | 20250307 | 152800 | 7902120285 | 15670 | 15670 | 15670 | 15670 | 0 |
| 220 | 20250307 | 152700 | 7902120285 | 15670 | 15670 | 15670 | 15670 | 0 |
| 221 | 20250307 | 152600 | 7902120285 | 15670 | 15670 | 15670 | 15670 | 0 |
| 222 | 20250307 | 152500 | 7902120285 | 15670 | 15670 | 15670 | 15670 | 0 |
| 223 | 20250307 | 152400 | 7902120285 | 15670 | 15670 | 15670 | 15670 | 0 |
| 224 | 20250307 | 152300 | 7902120285 | 15670 | 15670 | 15670 | 15670 | 0 |
| 225 | 20250307 | 152200 | 7902120285 | 15670 | 15670 | 15670 | 15670 | 0 |
| 226 | 20250307 | 152100 | 7902120285 | 15670 | 15670 | 15670 | 15670 | 0 |
| 227 | 20250307 | 152000 | 7902120285 | 15670 | 15670 | 15670 | 15670 | 0 |
| 228 | 20250307 | 151900 | 7902120285 | 15670 | 15650 | 15680 | 15650 | 271 |
| 229 | 20250307 | 151800 | 7897874655 | 15650 | 15650 | 15660 | 15640 | 1064 |
| 230 | 20250307 | 151700 | 7881232375 | 15650 | 15640 | 15660 | 15640 | 1149 |
| 231 | 20250307 | 151600 | 7863256770 | 15640 | 15640 | 15645 | 15640 | 1065 |
| 232 | 20250307 | 151500 | 7846599900 | 15640 | 15650 | 15655 | 15640 | 1918 |
| 233 | 20250307 | 151400 | 7816597855 | 15680 | 15640 | 15680 | 15640 | 2551 |
| 234 | 20250307 | 151300 | 7776653845 | 15650 | 15645 | 15650 | 15640 | 501 |
| 235 | 20250307 | 151200 | 7768816640 | 15640 | 15645 | 15645 | 15640 | 791 |
| 236 | 20250307 | 151100 | 7756444835 | 15640 | 15650 | 15650 | 15640 | 915 |
| 237 | 20250307 | 151000 | 7742127210 | 15650 | 15650 | 15655 | 15650 | 289 |
| 238 | 20250307 | 150900 | 7737603915 | 15650 | 15655 | 15655 | 15650 | 1541 |
| 239 | 20250307 | 150800 | 7713486970 | 15660 | 15660 | 15665 | 15660 | 1934 |
| 240 | 20250307 | 150700 | 7683200390 | 15665 | 15660 | 15665 | 15660 | 368 |
| 241 | 20250307 | 150600 | 7677437440 | 15660 | 15660 | 15665 | 15660 | 805 |
| 242 | 20250307 | 150500 | 7664830640 | 15660 | 15670 | 15670 | 15660 | 2262 |
| 243 | 20250307 | 150400 | 7629386440 | 15670 | 15680 | 15680 | 15670 | 743 |
| 244 | 20250307 | 150300 | 7617741180 | 15680 | 15680 | 15680 | 15680 | 1079 |
| 245 | 20250307 | 150200 | 7600822460 | 15680 | 15700 | 15700 | 15680 | 1041 |
| 246 | 20250307 | 150100 | 7584491990 | 15700 | 15680 | 15710 | 15680 | 1596 |
| 247 | 20250307 | 150000 | 7559442405 | 15680 | 15670 | 15680 | 15670 | 863 |
| 248 | 20250307 | 145900 | 7545913820 | 15675 | 15675 | 15680 | 15670 | 963 |
| 249 | 20250307 | 145800 | 7530818320 | 15675 | 15670 | 15680 | 15670 | 634 |
| 250 | 20250307 | 145700 | 7520880225 | 15675 | 15660 | 15680 | 15650 | 1770 |
| 251 | 20250307 | 145600 | 7493146605 | 15660 | 15650 | 15660 | 15650 | 599 |
| 252 | 20250307 | 145500 | 7483771935 | 15650 | 15660 | 15660 | 15640 | 1011 |
| 253 | 20250307 | 145400 | 7467948865 | 15660 | 15640 | 15660 | 15640 | 1955 |
| 254 | 20250307 | 145300 | 7437355915 | 15640 | 15630 | 15650 | 15630 | 1233 |
| 255 | 20250307 | 145200 | 7418067050 | 15630 | 15630 | 15640 | 15630 | 744 |
| 256 | 20250307 | 145100 | 7406437850 | 15630 | 15620 | 15630 | 15620 | 776 |
| 257 | 20250307 | 145000 | 7394314650 | 15625 | 15610 | 15630 | 15610 | 906 |
| 258 | 20250307 | 144900 | 7380170220 | 15610 | 15620 | 15620 | 15610 | 319 |
| 259 | 20250307 | 144800 | 7375189390 | 15620 | 15620 | 15620 | 15600 | 659 |
| 260 | 20250307 | 144700 | 7364902520 | 15620 | 15610 | 15620 | 15600 | 1117 |
| 261 | 20250307 | 144600 | 7347472490 | 15600 | 15610 | 15620 | 15600 | 586 |
| 262 | 20250307 | 144500 | 7338330260 | 15610 | 15600 | 15610 | 15600 | 573 |
| 263 | 20250307 | 144400 | 7329388960 | 15610 | 15600 | 15610 | 15590 | 1234 |
| 264 | 20250307 | 144300 | 7310142040 | 15590 | 15600 | 15600 | 15590 | 406 |
| 265 | 20250307 | 144200 | 7303812220 | 15600 | 15600 | 15610 | 15590 | 314 |
| 266 | 20250307 | 144100 | 7298916270 | 15600 | 15610 | 15610 | 15600 | 1244 |
| 267 | 20250307 | 144000 | 7279507630 | 15600 | 15610 | 15620 | 15600 | 377 |
| 268 | 20250307 | 143900 | 7273623920 | 15610 | 15610 | 15620 | 15600 | 3210 |
| 269 | 20250307 | 143800 | 7223529700 | 15610 | 15620 | 15620 | 15600 | 378 |
| 270 | 20250307 | 143700 | 7217628590 | 15620 | 15610 | 15630 | 15610 | 877 |
| 271 | 20250307 | 143600 | 7203924830 | 15610 | 15620 | 15620 | 15600 | 326 |
| 272 | 20250307 | 143500 | 7198835930 | 15620 | 15620 | 15620 | 15600 | 1422 |
| 273 | 20250307 | 143400 | 7176637015 | 15620 | 15630 | 15630 | 15610 | 703 |
| 274 | 20250307 | 143300 | 7165657515 | 15630 | 15620 | 15630 | 15620 | 404 |
| 275 | 20250307 | 143200 | 7159346895 | 15630 | 15630 | 15650 | 15630 | 242 |
| 276 | 20250307 | 143100 | 7155563265 | 15620 | 15640 | 15640 | 15620 | 275 |
| 277 | 20250307 | 143000 | 7151265695 | 15640 | 15630 | 15640 | 15620 | 336 |
| 278 | 20250307 | 142900 | 7146016975 | 15630 | 15610 | 15630 | 15600 | 729 |
| 279 | 20250307 | 142800 | 7134636445 | 15600 | 15615 | 15620 | 15600 | 303 |
| 280 | 20250307 | 142700 | 7129907955 | 15600 | 15630 | 15640 | 15600 | 1644 |
| 281 | 20250307 | 142600 | 7104233225 | 15630 | 15640 | 15650 | 15630 | 377 |
| 282 | 20250307 | 142500 | 7098339465 | 15630 | 15650 | 15650 | 15620 | 476 |
| 283 | 20250307 | 142400 | 7090901955 | 15650 | 15620 | 15650 | 15610 | 571 |
| 284 | 20250307 | 142300 | 7081981365 | 15620 | 15620 | 15640 | 15620 | 199 |
| 285 | 20250307 | 142200 | 7078872375 | 15640 | 15610 | 15640 | 15610 | 738 |
| 286 | 20250307 | 142100 | 7067343970 | 15620 | 15620 | 15630 | 15600 | 1904 |
| 287 | 20250307 | 142000 | 7037608430 | 15620 | 15625 | 15630 | 15620 | 2858 |
| 288 | 20250307 | 141900 | 6992961040 | 15625 | 15625 | 15625 | 15620 | 445 |
| 289 | 20250307 | 141800 | 6986009175 | 15620 | 15620 | 15625 | 15620 | 1467 |
| 290 | 20250307 | 141700 | 6963093850 | 15625 | 15630 | 15635 | 15620 | 818 |
| 291 | 20250307 | 141600 | 6950310050 | 15630 | 15635 | 15635 | 15630 | 422 |
| 292 | 20250307 | 141500 | 6943714050 | 15640 | 15635 | 15640 | 15630 | 391 |
| 293 | 20250307 | 141400 | 6937601250 | 15635 | 15635 | 15640 | 15630 | 708 |
| 294 | 20250307 | 141300 | 6926531690 | 15635 | 15635 | 15640 | 15630 | 246 |
| 295 | 20250307 | 141200 | 6922686010 | 15635 | 15625 | 15640 | 15620 | 543 |
| 296 | 20250307 | 141100 | 6914201395 | 15620 | 15620 | 15625 | 15620 | 247 |
| 297 | 20250307 | 141000 | 6910342980 | 15625 | 15630 | 15650 | 15610 | 206 |
| 298 | 20250307 | 140900 | 6907124870 | 15640 | 15600 | 15640 | 15600 | 1659 |
| 299 | 20250307 | 140800 | 6881230150 | 15605 | 15600 | 15605 | 15600 | 1154 |
| 300 | 20250307 | 140700 | 6863225630 | 15600 | 15600 | 15605 | 15600 | 634 |
| 301 | 20250307 | 140600 | 6853334890 | 15600 | 15605 | 15605 | 15600 | 833 |
| 302 | 20250307 | 140500 | 6840340010 | 15600 | 15600 | 15605 | 15600 | 331 |
| 303 | 20250307 | 140400 | 6835176235 | 15610 | 15615 | 15615 | 15600 | 1890 |
| 304 | 20250307 | 140300 | 6805678625 | 15610 | 15670 | 15670 | 15610 | 1113 |
| 305 | 20250307 | 140200 | 6788269150 | 15670 | 15655 | 15670 | 15650 | 894 |
| 306 | 20250307 | 140100 | 6774268585 | 15660 | 15705 | 15705 | 15660 | 1681 |
| 307 | 20250307 | 140000 | 6747906065 | 15705 | 15720 | 15720 | 15700 | 390 |
| 308 | 20250307 | 135900 | 6741778990 | 15710 | 15735 | 15735 | 15710 | 1058 |
| 309 | 20250307 | 135800 | 6725145530 | 15730 | 15725 | 15750 | 15725 | 1264 |
| 310 | 20250307 | 135700 | 6705251450 | 15725 | 15720 | 15730 | 15720 | 617 |
| 311 | 20250307 | 135600 | 6695549035 | 15725 | 15720 | 15730 | 15710 | 1693 |
| 312 | 20250307 | 135500 | 6668927850 | 15720 | 15675 | 15720 | 15670 | 3256 |
| 313 | 20250307 | 135400 | 6617816835 | 15675 | 15645 | 15680 | 15645 | 1853 |
| 314 | 20250307 | 135300 | 6588791840 | 15645 | 15650 | 15660 | 15645 | 404 |
| 315 | 20250307 | 135200 | 6582469090 | 15670 | 15615 | 15670 | 15615 | 1323 |
| 316 | 20250307 | 135100 | 6561768695 | 15615 | 15605 | 15620 | 15600 | 1471 |
| 317 | 20250307 | 135000 | 6538805965 | 15610 | 15620 | 15630 | 15610 | 315 |
| 318 | 20250307 | 134900 | 6533885840 | 15620 | 15630 | 15630 | 15610 | 291 |
| 319 | 20250307 | 134800 | 6529342050 | 15630 | 15605 | 15630 | 15605 | 652 |
| 320 | 20250307 | 134700 | 6519161600 | 15610 | 15585 | 15610 | 15585 | 371 |
| 321 | 20250307 | 134600 | 6513377235 | 15590 | 15590 | 15600 | 15585 | 1317 |
| 322 | 20250307 | 134500 | 6492841630 | 15590 | 15575 | 15590 | 15575 | 768 |
| 323 | 20250307 | 134400 | 6480877175 | 15575 | 15570 | 15580 | 15570 | 1141 |
| 324 | 20250307 | 134300 | 6463110420 | 15570 | 15565 | 15580 | 15560 | 497 |
| 325 | 20250307 | 134200 | 6455374725 | 15560 | 15580 | 15585 | 15550 | 7099 |
| 326 | 20250307 | 134100 | 6344849145 | 15580 | 15595 | 15610 | 15580 | 778 |
| 327 | 20250307 | 134000 | 6332717805 | 15590 | 15640 | 15640 | 15590 | 4284 |
| 328 | 20250307 | 133900 | 6265817500 | 15650 | 15640 | 15665 | 15640 | 1216 |
| 329 | 20250307 | 133800 | 6246793210 | 15640 | 15645 | 15645 | 15640 | 364 |
| 330 | 20250307 | 133700 | 6241100055 | 15645 | 15640 | 15660 | 15640 | 1093 |
| 331 | 20250307 | 133600 | 6224000140 | 15640 | 15645 | 15645 | 15640 | 193 |
| 332 | 20250307 | 133500 | 6220981420 | 15640 | 15645 | 15645 | 15640 | 177 |
| 333 | 20250307 | 133400 | 6218213010 | 15645 | 15655 | 15670 | 15645 | 443 |
| 334 | 20250307 | 133300 | 6211277060 | 15650 | 15640 | 15650 | 15640 | 360 |
| 335 | 20250307 | 133200 | 6205644505 | 15645 | 15640 | 15650 | 15640 | 276 |
| 336 | 20250307 | 133100 | 6201326840 | 15640 | 15670 | 15670 | 15640 | 529 |
| 337 | 20250307 | 133000 | 6193052260 | 15670 | 15660 | 15680 | 15640 | 1989 |
| 338 | 20250307 | 132900 | 6161902110 | 15660 | 15670 | 15670 | 15660 | 545 |
| 339 | 20250307 | 132800 | 6153366970 | 15670 | 15660 | 15670 | 15660 | 1137 |
| 340 | 20250307 | 132700 | 6135550490 | 15660 | 15640 | 15660 | 15630 | 370 |
| 341 | 20250307 | 132600 | 6129764980 | 15670 | 15640 | 15670 | 15640 | 1063 |
| 342 | 20250307 | 132500 | 6113139180 | 15640 | 15670 | 15670 | 15640 | 4423 |
| 343 | 20250307 | 132400 | 6043939980 | 15660 | 15660 | 15660 | 15660 | 85 |
| 344 | 20250307 | 132300 | 6042608880 | 15660 | 15650 | 15660 | 15650 | 238 |
| 345 | 20250307 | 132200 | 6038882000 | 15640 | 15640 | 15660 | 15640 | 58 |
| 346 | 20250307 | 132100 | 6037974860 | 15640 | 15670 | 15670 | 15640 | 3222 |
| 347 | 20250307 | 132000 | 5987539030 | 15670 | 15660 | 15670 | 15660 | 328 |
| 348 | 20250307 | 131900 | 5982400140 | 15660 | 15660 | 15660 | 15660 | 126 |
| 349 | 20250307 | 131800 | 5980426980 | 15660 | 15670 | 15670 | 15660 | 1253 |
| 350 | 20250307 | 131700 | 5960792650 | 15680 | 15680 | 15680 | 15680 | 461 |
| 351 | 20250307 | 131600 | 5953564170 | 15680 | 15670 | 15680 | 15670 | 362 |
| 352 | 20250307 | 131500 | 5947888810 | 15670 | 15680 | 15680 | 15670 | 179 |
| 353 | 20250307 | 131400 | 5945083580 | 15680 | 15680 | 15680 | 15680 | 279 |
| 354 | 20250307 | 131300 | 5940708860 | 15680 | 15680 | 15690 | 15680 | 902 |
| 355 | 20250307 | 131200 | 5926560490 | 15680 | 15680 | 15680 | 15670 | 784 |
| 356 | 20250307 | 131100 | 5914267800 | 15680 | 15680 | 15680 | 15680 | 1 |
| 357 | 20250307 | 131000 | 5914252120 | 15660 | 15670 | 15680 | 15660 | 151 |
| 358 | 20250307 | 130900 | 5911886560 | 15660 | 15690 | 15690 | 15660 | 1936 |
| 359 | 20250307 | 130800 | 5881542580 | 15700 | 15700 | 15710 | 15700 | 666 |
| 360 | 20250307 | 130700 | 5871086180 | 15700 | 15700 | 15700 | 15700 | 152 |
| 361 | 20250307 | 130600 | 5868699780 | 15700 | 15690 | 15700 | 15690 | 62 |
| 362 | 20250307 | 130500 | 5867726970 | 15710 | 15710 | 15720 | 15710 | 125 |
| 363 | 20250307 | 130400 | 5865763120 | 15710 | 15710 | 15710 | 15680 | 393 |
| 364 | 20250307 | 130300 | 5859589870 | 15680 | 15690 | 15720 | 15680 | 107 |
| 365 | 20250307 | 130200 | 5857909380 | 15720 | 15650 | 15720 | 15650 | 4048 |
| 366 | 20250307 | 130100 | 5794421350 | 15650 | 15640 | 15650 | 15640 | 476 |
| 367 | 20250307 | 130000 | 5786976690 | 15650 | 15650 | 15650 | 15640 | 50 |
| 368 | 20250307 | 125900 | 5786194560 | 15640 | 15630 | 15640 | 15630 | 177 |
| 369 | 20250307 | 125800 | 5783427600 | 15630 | 15630 | 15630 | 15630 | 263 |
| 370 | 20250307 | 125700 | 5779316910 | 15640 | 15630 | 15640 | 15620 | 330 |
| 371 | 20250307 | 125600 | 5774157030 | 15630 | 15630 | 15630 | 15630 | 6 |
| 372 | 20250307 | 125500 | 5774063250 | 15620 | 15590 | 15620 | 15590 | 346 |
| 373 | 20250307 | 125400 | 5768658760 | 15600 | 15600 | 15600 | 15590 | 851 |
| 374 | 20250307 | 125300 | 5755390160 | 15620 | 15590 | 15620 | 15590 | 245 |
| 375 | 20250307 | 125200 | 5751568460 | 15590 | 15590 | 15600 | 15590 | 479 |
| 376 | 20250307 | 125100 | 5744100600 | 15600 | 15590 | 15600 | 15590 | 107 |
| 377 | 20250307 | 125000 | 5742431970 | 15600 | 15600 | 15600 | 15590 | 220 |
| 378 | 20250307 | 124900 | 5739000350 | 15600 | 15600 | 15600 | 15600 | 52 |
| 379 | 20250307 | 124800 | 5738189150 | 15590 | 15590 | 15590 | 15590 | 79 |
| 380 | 20250307 | 124700 | 5736957540 | 15580 | 15580 | 15580 | 15580 | 244 |
| 381 | 20250307 | 124600 | 5733156020 | 15590 | 15600 | 15600 | 15590 | 1259 |
| 382 | 20250307 | 124500 | 5713525630 | 15600 | 15600 | 15600 | 15600 | 255 |
| 383 | 20250307 | 124400 | 5709547630 | 15600 | 15610 | 15610 | 15600 | 1270 |
| 384 | 20250307 | 124300 | 5689734640 | 15610 | 15610 | 15650 | 15610 | 413 |
| 385 | 20250307 | 124200 | 5683287490 | 15610 | 15640 | 15640 | 15610 | 392 |
| 386 | 20250307 | 124100 | 5677161540 | 15650 | 15630 | 15650 | 15630 | 1036 |
| 387 | 20250307 | 124000 | 5660962630 | 15640 | 15650 | 15650 | 15640 | 467 |
| 388 | 20250307 | 123900 | 5653658350 | 15640 | 15630 | 15640 | 15630 | 80 |
| 389 | 20250307 | 123800 | 5652407520 | 15660 | 15640 | 15660 | 15640 | 807 |
| 390 | 20250307 | 123700 | 5639778950 | 15640 | 15640 | 15640 | 15640 | 359 |
| 391 | 20250307 | 123600 | 5634164190 | 15640 | 15650 | 15650 | 15640 | 56 |
| 392 | 20250307 | 123500 | 5633288260 | 15650 | 15640 | 15650 | 15640 | 614 |
| 393 | 20250307 | 123400 | 5623684700 | 15650 | 15650 | 15650 | 15650 | 103 |
| 394 | 20250307 | 123300 | 5622072750 | 15650 | 15640 | 15650 | 15640 | 296 |
| 395 | 20250307 | 123200 | 5617441140 | 15650 | 15650 | 15650 | 15640 | 1009 |
| 396 | 20250307 | 123100 | 5601650360 | 15650 | 15670 | 15670 | 15650 | 487 |
| 397 | 20250307 | 123000 | 5594023380 | 15670 | 15640 | 15670 | 15640 | 302 |
| 398 | 20250307 | 122900 | 5589294890 | 15640 | 15650 | 15650 | 15640 | 4 |
| 399 | 20250307 | 122800 | 5589232320 | 15650 | 15640 | 15650 | 15640 | 60 |
| 400 | 20250307 | 122700 | 5588293820 | 15630 | 15640 | 15650 | 15610 | 587 |
| 401 | 20250307 | 122600 | 5579113230 | 15640 | 15600 | 15640 | 15600 | 788 |
| 402 | 20250307 | 122500 | 5566801440 | 15590 | 15620 | 15620 | 15590 | 2594 |
| 403 | 20250307 | 122400 | 5526324420 | 15610 | 15600 | 15610 | 15590 | 360 |
| 404 | 20250307 | 122300 | 5520707610 | 15600 | 15600 | 15600 | 15600 | 167 |
| 405 | 20250307 | 122200 | 5518102410 | 15600 | 15600 | 15600 | 15590 | 233 |
| 406 | 20250307 | 122100 | 5514468230 | 15590 | 15600 | 15600 | 15590 | 459 |
| 407 | 20250307 | 122000 | 5507309200 | 15590 | 15595 | 15600 | 15590 | 1133 |
| 408 | 20250307 | 121900 | 5489634700 | 15600 | 15600 | 15600 | 15600 | 100 |
| 409 | 20250307 | 121800 | 5488074700 | 15600 | 15600 | 15600 | 15600 | 251 |
| 410 | 20250307 | 121700 | 5484159100 | 15600 | 15600 | 15600 | 15600 | 234 |
| 411 | 20250307 | 121600 | 5480508700 | 15600 | 15590 | 15600 | 15590 | 442 |
| 412 | 20250307 | 121500 | 5473613930 | 15590 | 15600 | 15600 | 15590 | 245 |
| 413 | 20250307 | 121400 | 5469792720 | 15600 | 15600 | 15600 | 15600 | 49 |
| 414 | 20250307 | 121300 | 5469028320 | 15600 | 15590 | 15600 | 15590 | 185 |
| 415 | 20250307 | 121200 | 5466143320 | 15590 | 15600 | 15600 | 15590 | 132 |
| 416 | 20250307 | 121100 | 5464085430 | 15600 | 15600 | 15600 | 15600 | 76 |
| 417 | 20250307 | 121000 | 5462899830 | 15600 | 15590 | 15600 | 15590 | 39 |
| 418 | 20250307 | 120900 | 5462291530 | 15590 | 15610 | 15610 | 15590 | 333 |
| 419 | 20250307 | 120800 | 5457098060 | 15600 | 15590 | 15600 | 15590 | 87 |
| 420 | 20250307 | 120700 | 5455741060 | 15600 | 15600 | 15600 | 15590 | 102 |
| 421 | 20250307 | 120600 | 5454150360 | 15600 | 15610 | 15610 | 15600 | 164 |
| 422 | 20250307 | 120500 | 5451591440 | 15620 | 15630 | 15630 | 15620 | 174 |
| 423 | 20250307 | 120400 | 5448872550 | 15620 | 15610 | 15620 | 15610 | 200 |
| 424 | 20250307 | 120300 | 5445748980 | 15610 | 15600 | 15620 | 15600 | 303 |
| 425 | 20250307 | 120200 | 5441020790 | 15600 | 15590 | 15600 | 15590 | 66 |
| 426 | 20250307 | 120100 | 5439991380 | 15580 | 15580 | 15580 | 15580 | 88 |
| 427 | 20250307 | 120000 | 5438620340 | 15580 | 15580 | 15590 | 15580 | 94 |
| 428 | 20250307 | 115900 | 5437155810 | 15580 | 15580 | 15580 | 15570 | 841 |
| 429 | 20250307 | 115800 | 5424059280 | 15580 | 15580 | 15600 | 15580 | 170 |
| 430 | 20250307 | 115700 | 5421410620 | 15600 | 15610 | 15620 | 15600 | 943 |
| 431 | 20250307 | 115600 | 5406694170 | 15610 | 15620 | 15630 | 15610 | 478 |
| 432 | 20250307 | 115500 | 5399227340 | 15620 | 15630 | 15680 | 15620 | 594 |
| 433 | 20250307 | 115400 | 5389942540 | 15630 | 15630 | 15630 | 15630 | 82 |
| 434 | 20250307 | 115300 | 5388660880 | 15640 | 15680 | 15680 | 15640 | 691 |
| 435 | 20250307 | 115200 | 5377845710 | 15680 | 15650 | 15680 | 15650 | 260 |
| 436 | 20250307 | 115100 | 5373772720 | 15640 | 15630 | 15640 | 15630 | 208 |
| 437 | 20250307 | 115000 | 5370521270 | 15640 | 15590 | 15640 | 15590 | 8089 |
| 438 | 20250307 | 114900 | 5244304120 | 15580 | 15600 | 15600 | 15580 | 350 |
| 439 | 20250307 | 114800 | 5238848060 | 15590 | 15600 | 15600 | 15590 | 629 |
| 440 | 20250307 | 114700 | 5229041940 | 15600 | 15590 | 15600 | 15590 | 58 |
| 441 | 20250307 | 114600 | 5228137710 | 15600 | 15600 | 15600 | 15600 | 508 |
| 442 | 20250307 | 114500 | 5220212910 | 15600 | 15600 | 15610 | 15600 | 158 |
| 443 | 20250307 | 114400 | 5217747860 | 15610 | 15600 | 15610 | 15600 | 205 |
| 444 | 20250307 | 114300 | 5214549810 | 15610 | 15610 | 15610 | 15600 | 88 |
| 445 | 20250307 | 114200 | 5213176700 | 15600 | 15610 | 15610 | 15600 | 187 |
| 446 | 20250307 | 114100 | 5210258130 | 15600 | 15620 | 15620 | 15600 | 37 |
| 447 | 20250307 | 114000 | 5209680910 | 15620 | 15590 | 15620 | 15590 | 102 |
| 448 | 20250307 | 113900 | 5208089750 | 15560 | 15560 | 15580 | 15550 | 1323 |
| 449 | 20250307 | 113800 | 5187498970 | 15560 | 15580 | 15580 | 15560 | 192 |
| 450 | 20250307 | 113700 | 5184509890 | 15570 | 15570 | 15580 | 15570 | 265 |
| 451 | 20250307 | 113600 | 5180383630 | 15570 | 15580 | 15580 | 15570 | 156 |
| 452 | 20250307 | 113500 | 5177953700 | 15560 | 15580 | 15580 | 15560 | 64 |
| 453 | 20250307 | 113400 | 5176957000 | 15580 | 15580 | 15590 | 15580 | 106 |
| 454 | 20250307 | 113300 | 5175305060 | 15580 | 15540 | 15580 | 15540 | 8850 |
| 455 | 20250307 | 113200 | 5037687560 | 15545 | 15540 | 15550 | 15540 | 1309 |
| 456 | 20250307 | 113100 | 5017345595 | 15540 | 15550 | 15550 | 15540 | 170 |
| 457 | 20250307 | 113000 | 5014702595 | 15540 | 15550 | 15550 | 15540 | 423 |
| 458 | 20250307 | 112900 | 5008127355 | 15550 | 15550 | 15550 | 15540 | 1223 |
| 459 | 20250307 | 112800 | 4989113535 | 15550 | 15550 | 15580 | 15550 | 5806 |
| 460 | 20250307 | 112700 | 4898829525 | 15540 | 15540 | 15540 | 15540 | 326 |
| 461 | 20250307 | 112600 | 4893763485 | 15540 | 15550 | 15550 | 15540 | 631 |
| 462 | 20250307 | 112500 | 4883957635 | 15540 | 15550 | 15550 | 15540 | 2076 |
| 463 | 20250307 | 112400 | 4851676235 | 15540 | 15540 | 15550 | 15540 | 2039 |
| 464 | 20250307 | 112300 | 4819970635 | 15540 | 15540 | 15550 | 15540 | 3229 |
| 465 | 20250307 | 112200 | 4769776940 | 15550 | 15550 | 15550 | 15540 | 88 |
| 466 | 20250307 | 112100 | 4768409345 | 15550 | 15550 | 15550 | 15550 | 3041 |
| 467 | 20250307 | 112000 | 4721121795 | 15550 | 15560 | 15560 | 15550 | 2307 |
| 468 | 20250307 | 111900 | 4685228905 | 15560 | 15575 | 15580 | 15560 | 1706 |
| 469 | 20250307 | 111800 | 4658666670 | 15580 | 15580 | 15580 | 15580 | 2067 |
| 470 | 20250307 | 111700 | 4626462810 | 15580 | 15585 | 15585 | 15580 | 89 |
| 471 | 20250307 | 111600 | 4625076165 | 15590 | 15580 | 15590 | 15580 | 410 |
| 472 | 20250307 | 111500 | 4618685165 | 15590 | 15590 | 15590 | 15580 | 252 |
| 473 | 20250307 | 111400 | 4614756675 | 15590 | 15600 | 15600 | 15590 | 1704 |
| 474 | 20250307 | 111300 | 4588190415 | 15610 | 15600 | 15610 | 15600 | 130 |
| 475 | 20250307 | 111200 | 4586161285 | 15600 | 15600 | 15610 | 15590 | 356 |
| 476 | 20250307 | 111100 | 4580605445 | 15600 | 15590 | 15600 | 15590 | 136 |
| 477 | 20250307 | 111000 | 4578485195 | 15580 | 15600 | 15600 | 15580 | 82 |
| 478 | 20250307 | 110900 | 4577206625 | 15590 | 15585 | 15590 | 15580 | 1014 |
| 479 | 20250307 | 110800 | 4561402720 | 15580 | 15580 | 15590 | 15580 | 547 |
| 480 | 20250307 | 110700 | 4552880450 | 15590 | 15590 | 15590 | 15580 | 2687 |
| 481 | 20250307 | 110600 | 4510990540 | 15590 | 15590 | 15590 | 15590 | 1348 |
| 482 | 20250307 | 110500 | 4489975220 | 15590 | 15590 | 15590 | 15590 | 100 |
| 483 | 20250307 | 110400 | 4488416220 | 15600 | 15600 | 15600 | 15600 | 264 |
| 484 | 20250307 | 110300 | 4484297820 | 15600 | 15595 | 15600 | 15590 | 1642 |
| 485 | 20250307 | 110200 | 4458682980 | 15590 | 15600 | 15600 | 15590 | 421 |
| 486 | 20250307 | 110100 | 4452119530 | 15590 | 15590 | 15600 | 15590 | 232 |
| 487 | 20250307 | 110000 | 4448502640 | 15600 | 15610 | 15610 | 15595 | 1870 |
| 488 | 20250307 | 105900 | 4419323505 | 15615 | 15635 | 15635 | 15600 | 1044 |
| 489 | 20250307 | 105800 | 4403025465 | 15630 | 15630 | 15630 | 15630 | 52 |
| 490 | 20250307 | 105700 | 4402212705 | 15630 | 15630 | 15630 | 15610 | 623 |
| 491 | 20250307 | 105600 | 4392483085 | 15640 | 15640 | 15640 | 15640 | 10 |
| 492 | 20250307 | 105500 | 4392326685 | 15640 | 15640 | 15640 | 15630 | 329 |
| 493 | 20250307 | 105400 | 4387184165 | 15640 | 15640 | 15640 | 15630 | 194 |
| 494 | 20250307 | 105300 | 4384151455 | 15630 | 15620 | 15640 | 15620 | 202 |
| 495 | 20250307 | 105200 | 4380993735 | 15620 | 15600 | 15620 | 15600 | 619 |
| 496 | 20250307 | 105100 | 4371337165 | 15600 | 15610 | 15610 | 15580 | 4280 |
| 497 | 20250307 | 105000 | 4304611825 | 15610 | 15610 | 15610 | 15610 | 261 |
| 498 | 20250307 | 104900 | 4300537615 | 15610 | 15600 | 15610 | 15590 | 2321 |
| 499 | 20250307 | 104800 | 4264342205 | 15600 | 15650 | 15650 | 15600 | 2975 |
| 500 | 20250307 | 104700 | 4217882785 | 15650 | 15650 | 15650 | 15650 | 15 |
| 501 | 20250307 | 104600 | 4217648035 | 15640 | 15640 | 15650 | 15640 | 33 |
| 502 | 20250307 | 104500 | 4217131905 | 15640 | 15630 | 15650 | 15630 | 219 |
| 503 | 20250307 | 104400 | 4213708235 | 15630 | 15630 | 15630 | 15630 | 543 |
| 504 | 20250307 | 104300 | 4205221145 | 15630 | 15640 | 15650 | 15630 | 112 |
| 505 | 20250307 | 104200 | 4203469075 | 15660 | 15650 | 15660 | 15610 | 264 |
| 506 | 20250307 | 104100 | 4199338935 | 15650 | 15620 | 15650 | 15620 | 183 |
| 507 | 20250307 | 104000 | 4196480445 | 15610 | 15610 | 15610 | 15600 | 2292 |
| 508 | 20250307 | 103900 | 4160719565 | 15600 | 15600 | 15610 | 15600 | 489 |
| 509 | 20250307 | 103800 | 4153090755 | 15600 | 15600 | 15610 | 15600 | 1888 |
| 510 | 20250307 | 103700 | 4123637755 | 15600 | 15610 | 15610 | 15600 | 330 |
| 511 | 20250307 | 103600 | 4118489555 | 15600 | 15610 | 15610 | 15600 | 802 |
| 512 | 20250307 | 103500 | 4105977825 | 15610 | 15610 | 15610 | 15610 | 1640 |
| 513 | 20250307 | 103400 | 4080377425 | 15610 | 15620 | 15620 | 15610 | 1026 |
| 514 | 20250307 | 103300 | 4064361215 | 15610 | 15610 | 15620 | 15610 | 301 |
| 515 | 20250307 | 103200 | 4059660055 | 15610 | 15620 | 15620 | 15610 | 90 |
| 516 | 20250307 | 103100 | 4058254755 | 15610 | 15650 | 15650 | 15610 | 343 |
| 517 | 20250307 | 103000 | 4052900225 | 15650 | 15610 | 15650 | 15610 | 1227 |
| 518 | 20250307 | 102900 | 4033742665 | 15610 | 15600 | 15610 | 15600 | 153 |
| 519 | 20250307 | 102800 | 4031355315 | 15600 | 15610 | 15610 | 15600 | 3035 |
| 520 | 20250307 | 102700 | 3983982545 | 15620 | 15630 | 15650 | 15610 | 2671 |
| 521 | 20250307 | 102600 | 3942266175 | 15630 | 15635 | 15640 | 15630 | 110 |
| 522 | 20250307 | 102500 | 3940546765 | 15635 | 15640 | 15670 | 15630 | 451 |
| 523 | 20250307 | 102400 | 3933493570 | 15670 | 15640 | 15670 | 15640 | 83 |
| 524 | 20250307 | 102300 | 3932194040 | 15690 | 15690 | 15690 | 15690 | 262 |
| 525 | 20250307 | 102200 | 3928083260 | 15630 | 15640 | 15650 | 15630 | 796 |
| 526 | 20250307 | 102100 | 3915638530 | 15640 | 15630 | 15650 | 15630 | 126 |
| 527 | 20250307 | 102000 | 3913668410 | 15630 | 15630 | 15630 | 15630 | 1448 |
| 528 | 20250307 | 101900 | 3891036170 | 15650 | 15640 | 15650 | 15630 | 906 |
| 529 | 20250307 | 101800 | 3876874450 | 15640 | 15660 | 15660 | 15640 | 745 |
| 530 | 20250307 | 101700 | 3865217175 | 15670 | 15630 | 15690 | 15630 | 1620 |
| 531 | 20250307 | 101600 | 3839872495 | 15630 | 15630 | 15640 | 15620 | 1337 |
| 532 | 20250307 | 101500 | 3818974775 | 15630 | 15620 | 15630 | 15620 | 574 |
| 533 | 20250307 | 101400 | 3810008375 | 15620 | 15610 | 15620 | 15610 | 448 |
| 534 | 20250307 | 101300 | 3803014735 | 15610 | 15620 | 15620 | 15600 | 2976 |
| 535 | 20250307 | 101200 | 3756558100 | 15620 | 15640 | 15640 | 15620 | 2127 |
| 536 | 20250307 | 101100 | 3723308060 | 15650 | 15680 | 15680 | 15650 | 2001 |
| 537 | 20250307 | 101000 | 3691961070 | 15680 | 15690 | 15690 | 15680 | 182 |
| 538 | 20250307 | 100900 | 3689107090 | 15670 | 15690 | 15690 | 15670 | 733 |
| 539 | 20250307 | 100800 | 3677614980 | 15690 | 15700 | 15700 | 15690 | 136 |
| 540 | 20250307 | 100700 | 3675480990 | 15740 | 15740 | 15740 | 15690 | 211 |
| 541 | 20250307 | 100600 | 3672162800 | 15730 | 15690 | 15730 | 15680 | 1895 |
| 542 | 20250307 | 100500 | 3642422170 | 15710 | 15700 | 15710 | 15700 | 236 |
| 543 | 20250307 | 100400 | 3638715820 | 15690 | 15700 | 15700 | 15690 | 231 |
| 544 | 20250307 | 100300 | 3635091290 | 15700 | 15730 | 15730 | 15690 | 894 |
| 545 | 20250307 | 100200 | 3621048490 | 15720 | 15710 | 15730 | 15710 | 313 |
| 546 | 20250307 | 100100 | 3616126740 | 15700 | 15670 | 15700 | 15670 | 172 |
| 547 | 20250307 | 100000 | 3613428710 | 15680 | 15660 | 15680 | 15650 | 711 |
| 548 | 20250307 | 095900 | 3602287980 | 15650 | 15630 | 15660 | 15630 | 2464 |
| 549 | 20250307 | 095800 | 3563746090 | 15640 | 15645 | 15650 | 15640 | 761 |
| 550 | 20250307 | 095700 | 3551844005 | 15640 | 15645 | 15650 | 15630 | 335 |
| 551 | 20250307 | 095600 | 3546606905 | 15650 | 15630 | 15650 | 15630 | 1049 |
| 552 | 20250307 | 095500 | 3530199935 | 15640 | 15640 | 15660 | 15640 | 263 |
| 553 | 20250307 | 095400 | 3526084695 | 15650 | 15650 | 15660 | 15640 | 2666 |
| 554 | 20250307 | 095300 | 3484386440 | 15650 | 15650 | 15670 | 15640 | 1042 |
| 555 | 20250307 | 095200 | 3468082500 | 15670 | 15670 | 15670 | 15650 | 132 |
| 556 | 20250307 | 095100 | 3466016580 | 15670 | 15675 | 15675 | 15640 | 4864 |
| 557 | 20250307 | 095000 | 3389857305 | 15680 | 15680 | 15700 | 15680 | 232 |
| 558 | 20250307 | 094900 | 3386219345 | 15680 | 15690 | 15705 | 15680 | 956 |
| 559 | 20250307 | 094800 | 3371225795 | 15700 | 15740 | 15740 | 15700 | 1519 |
| 560 | 20250307 | 094700 | 3347339065 | 15740 | 15750 | 15750 | 15730 | 407 |
| 561 | 20250307 | 094600 | 3340932755 | 15750 | 15720 | 15750 | 15720 | 1420 |
| 562 | 20250307 | 094500 | 3318606925 | 15720 | 15700 | 15720 | 15670 | 1427 |
| 563 | 20250307 | 094400 | 3296220845 | 15690 | 15700 | 15720 | 15690 | 2607 |
| 564 | 20250307 | 094300 | 3255279925 | 15690 | 15740 | 15750 | 15690 | 2619 |
| 565 | 20250307 | 094200 | 3214122685 | 15740 | 15740 | 15740 | 15700 | 298 |
| 566 | 20250307 | 094100 | 3209433845 | 15700 | 15680 | 15700 | 15680 | 4852 |
| 567 | 20250307 | 094000 | 3133258235 | 15700 | 15730 | 15740 | 15680 | 634 |
| 568 | 20250307 | 093900 | 3123305295 | 15730 | 15700 | 15730 | 15690 | 5101 |
| 569 | 20250307 | 093800 | 3043218305 | 15695 | 15690 | 15700 | 15690 | 1226 |
| 570 | 20250307 | 093700 | 3023977655 | 15680 | 15650 | 15680 | 15640 | 8323 |
| 571 | 20250307 | 093600 | 2893710745 | 15650 | 15630 | 15650 | 15620 | 9103 |
| 572 | 20250307 | 093500 | 2751382295 | 15620 | 15620 | 15630 | 15610 | 4472 |
| 573 | 20250307 | 093400 | 2681512235 | 15620 | 15630 | 15640 | 15620 | 8147 |
| 574 | 20250307 | 093300 | 2554180360 | 15630 | 15680 | 15700 | 15630 | 2085 |
| 575 | 20250307 | 093200 | 2521515800 | 15670 | 15660 | 15680 | 15640 | 461 |
| 576 | 20250307 | 093100 | 2514291130 | 15640 | 15610 | 15660 | 15610 | 1686 |
| 577 | 20250307 | 093000 | 2487945220 | 15620 | 15590 | 15620 | 15580 | 1799 |
| 578 | 20250307 | 092900 | 2459888840 | 15580 | 15580 | 15590 | 15560 | 825 |
| 579 | 20250307 | 092800 | 2447035470 | 15560 | 15560 | 15560 | 15530 | 654 |
| 580 | 20250307 | 092700 | 2436864960 | 15570 | 15490 | 15580 | 15450 | 445 |
| 581 | 20250307 | 092600 | 2429968150 | 15450 | 15520 | 15520 | 15450 | 3073 |
| 582 | 20250307 | 092500 | 2382453535 | 15520 | 15420 | 15530 | 15410 | 2590 |
| 583 | 20250307 | 092400 | 2342484875 | 15400 | 15420 | 15420 | 15400 | 1246 |
| 584 | 20250307 | 092300 | 2323285325 | 15420 | 15460 | 15460 | 15400 | 5043 |
| 585 | 20250307 | 092200 | 2245559745 | 15460 | 15480 | 15480 | 15420 | 8031 |
| 586 | 20250307 | 092100 | 2121541885 | 15480 | 15570 | 15650 | 15460 | 5593 |
| 587 | 20250307 | 092000 | 2034855965 | 15570 | 15630 | 15650 | 15500 | 4575 |
| 588 | 20250307 | 091900 | 1963691515 | 15620 | 15570 | 15640 | 15550 | 4949 |
| 589 | 20250307 | 091800 | 1886485505 | 15550 | 15540 | 15590 | 15540 | 656 |
| 590 | 20250307 | 091700 | 1876285225 | 15600 | 15570 | 15600 | 15540 | 3981 |
| 591 | 20250307 | 091600 | 1814204065 | 15520 | 15600 | 15600 | 15520 | 2110 |
| 592 | 20250307 | 091500 | 1781390925 | 15600 | 15550 | 15610 | 15540 | 5794 |
| 593 | 20250307 | 091400 | 1691267335 | 15520 | 15440 | 15550 | 15430 | 21967 |
| 594 | 20250307 | 091300 | 1350421480 | 15490 | 15460 | 15500 | 15420 | 1070 |
| 595 | 20250307 | 091200 | 1333863340 | 15450 | 15490 | 15500 | 15430 | 2045 |
| 596 | 20250307 | 091100 | 1302249635 | 15500 | 15490 | 15520 | 15450 | 1601 |
| 597 | 20250307 | 091000 | 1277479655 | 15470 | 15400 | 15520 | 15400 | 5333 |
| 598 | 20250307 | 090900 | 1194988765 | 15460 | 15460 | 15460 | 15380 | 14109 |
| 599 | 20250307 | 090800 | 977499305 | 15460 | 15490 | 15490 | 15450 | 3849 |
| 600 | 20250307 | 090700 | 917983490 | 15490 | 15540 | 15540 | 15480 | 3121 |
| 601 | 20250307 | 090600 | 869641865 | 15500 | 15460 | 15520 | 15460 | 4393 |
| 602 | 20250307 | 090500 | 801615095 | 15470 | 15520 | 15550 | 15450 | 10918 |
| 603 | 20250307 | 090400 | 632510105 | 15550 | 15600 | 15630 | 15510 | 2314 |
| 604 | 20250307 | 090300 | 596541820 | 15620 | 15650 | 15660 | 15570 | 7802 |
| 605 | 20250307 | 090200 | 474689710 | 15660 | 15770 | 15790 | 15650 | 17078 |
| 606 | 20250307 | 090100 | 206355210 | 15740 | 15870 | 15900 | 15740 | 5476 |
| 607 | 20250307 | 090000 | 119639460 | 15870 | 15800 | 15880 | 15800 | 7430 |