33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250307 | 191500 | 1915123545 | 12640 | 12640 | 12640 | 12640 | 1709 |
| 3 | 20250307 | 191400 | 1915123545 | 12640 | 12640 | 12640 | 12640 | 0 |
| 4 | 20250307 | 191300 | 1915123545 | 12640 | 12640 | 12640 | 12640 | 0 |
| 5 | 20250307 | 191200 | 1915123545 | 12640 | 12640 | 12640 | 12640 | 0 |
| 6 | 20250307 | 191100 | 1915123545 | 12640 | 12640 | 12640 | 12640 | 0 |
| 7 | 20250307 | 191000 | 1915123545 | 12640 | 12640 | 12640 | 12640 | 0 |
| 8 | 20250307 | 190900 | 1915123545 | 12640 | 12640 | 12640 | 12640 | 0 |
| 9 | 20250307 | 190800 | 1915123545 | 12640 | 12640 | 12640 | 12640 | 0 |
| 10 | 20250307 | 190700 | 1915123545 | 12640 | 12640 | 12640 | 12640 | 0 |
| 11 | 20250307 | 190600 | 1915123545 | 12640 | 12640 | 12640 | 12640 | 0 |
| 12 | 20250307 | 190500 | 1915123545 | 12640 | 12640 | 12640 | 12640 | 0 |
| 13 | 20250307 | 190400 | 1915123545 | 12640 | 12640 | 12640 | 12640 | 0 |
| 14 | 20250307 | 190300 | 1915123545 | 12640 | 12640 | 12640 | 12640 | 0 |
| 15 | 20250307 | 190200 | 1915123545 | 12640 | 12640 | 12640 | 12640 | 0 |
| 16 | 20250307 | 190100 | 1915123545 | 12640 | 12640 | 12640 | 12640 | 0 |
| 17 | 20250307 | 190000 | 1915123545 | 12640 | 12640 | 12640 | 12640 | 0 |
| 18 | 20250307 | 185900 | 1915123545 | 12640 | 12640 | 12640 | 12640 | 0 |
| 19 | 20250307 | 185800 | 1915123545 | 12640 | 12640 | 12640 | 12640 | 0 |
| 20 | 20250307 | 185700 | 1915123545 | 12640 | 12640 | 12640 | 12640 | 0 |
| 21 | 20250307 | 185600 | 1915123545 | 12640 | 12640 | 12640 | 12640 | 0 |
| 22 | 20250307 | 185500 | 1915123545 | 12640 | 12640 | 12640 | 12640 | 0 |
| 23 | 20250307 | 185400 | 1915123545 | 12640 | 12640 | 12640 | 12640 | 0 |
| 24 | 20250307 | 185300 | 1915123545 | 12640 | 12640 | 12640 | 12640 | 0 |
| 25 | 20250307 | 185200 | 1915123545 | 12640 | 12640 | 12640 | 12640 | 0 |
| 26 | 20250307 | 185100 | 1915123545 | 12640 | 12640 | 12640 | 12640 | 0 |
| 27 | 20250307 | 185000 | 1915123545 | 12640 | 12640 | 12640 | 12640 | 0 |
| 28 | 20250307 | 184900 | 1915123545 | 12640 | 12640 | 12640 | 12640 | 0 |
| 29 | 20250307 | 184800 | 1915123545 | 12640 | 12640 | 12640 | 12640 | 0 |
| 30 | 20250307 | 184700 | 1915123545 | 12640 | 12640 | 12640 | 12640 | 0 |
| 31 | 20250307 | 184600 | 1915123545 | 12640 | 12640 | 12640 | 12640 | 0 |
| 32 | 20250307 | 184500 | 1915123545 | 12640 | 12640 | 12640 | 12640 | 1709 |
| 33 | 20250307 | 184400 | 1915123545 | 12640 | 12640 | 12640 | 12640 | 0 |
| 34 | 20250307 | 184300 | 1915123545 | 12640 | 12640 | 12640 | 12640 | 0 |
| 35 | 20250307 | 184200 | 1915123545 | 12640 | 12640 | 12640 | 12640 | 0 |
| 36 | 20250307 | 184100 | 1915123545 | 12640 | 12640 | 12640 | 12640 | 0 |
| 37 | 20250307 | 184000 | 1915123545 | 12640 | 12640 | 12640 | 12640 | 0 |
| 38 | 20250307 | 183900 | 1915123545 | 12640 | 12640 | 12640 | 12640 | 0 |
| 39 | 20250307 | 183800 | 1915123545 | 12640 | 12640 | 12640 | 12640 | 0 |
| 40 | 20250307 | 183700 | 1915123545 | 12640 | 12640 | 12640 | 12640 | 0 |
| 41 | 20250307 | 183600 | 1915123545 | 12640 | 12640 | 12640 | 12640 | 0 |
| 42 | 20250307 | 183500 | 1915123545 | 12640 | 12640 | 12640 | 12640 | 0 |
| 43 | 20250307 | 183400 | 1915123545 | 12640 | 12640 | 12640 | 12640 | 0 |
| 44 | 20250307 | 183300 | 1915123545 | 12640 | 12640 | 12640 | 12640 | 0 |
| 45 | 20250307 | 183200 | 1915123545 | 12640 | 12640 | 12640 | 12640 | 0 |
| 46 | 20250307 | 183100 | 1915123545 | 12640 | 12640 | 12640 | 12640 | 0 |
| 47 | 20250307 | 183000 | 1915123545 | 12640 | 12640 | 12640 | 12640 | 0 |
| 48 | 20250307 | 182900 | 1915123545 | 12640 | 12640 | 12640 | 12640 | 0 |
| 49 | 20250307 | 182800 | 1915123545 | 12640 | 12640 | 12640 | 12640 | 0 |
| 50 | 20250307 | 182700 | 1915123545 | 12640 | 12640 | 12640 | 12640 | 0 |
| 51 | 20250307 | 182600 | 1915123545 | 12640 | 12640 | 12640 | 12640 | 0 |
| 52 | 20250307 | 182500 | 1915123545 | 12640 | 12640 | 12640 | 12640 | 0 |
| 53 | 20250307 | 182400 | 1915123545 | 12640 | 12640 | 12640 | 12640 | 0 |
| 54 | 20250307 | 182300 | 1915123545 | 12640 | 12640 | 12640 | 12640 | 0 |
| 55 | 20250307 | 182200 | 1915123545 | 12640 | 12640 | 12640 | 12640 | 0 |
| 56 | 20250307 | 182100 | 1915123545 | 12640 | 12640 | 12640 | 12640 | 0 |
| 57 | 20250307 | 182000 | 1915123545 | 12640 | 12640 | 12640 | 12640 | 0 |
| 58 | 20250307 | 181900 | 1915123545 | 12640 | 12640 | 12640 | 12640 | 0 |
| 59 | 20250307 | 181800 | 1915123545 | 12640 | 12640 | 12640 | 12640 | 0 |
| 60 | 20250307 | 181700 | 1915123545 | 12640 | 12640 | 12640 | 12640 | 0 |
| 61 | 20250307 | 181600 | 1915123545 | 12640 | 12640 | 12640 | 12640 | 0 |
| 62 | 20250307 | 181500 | 1915123545 | 12640 | 12640 | 12640 | 12640 | 1709 |
| 63 | 20250307 | 181400 | 1915123545 | 12640 | 12640 | 12640 | 12640 | 0 |
| 64 | 20250307 | 181300 | 1915123545 | 12640 | 12640 | 12640 | 12640 | 0 |
| 65 | 20250307 | 181200 | 1915123545 | 12640 | 12640 | 12640 | 12640 | 0 |
| 66 | 20250307 | 181100 | 1915123545 | 12640 | 12640 | 12640 | 12640 | 0 |
| 67 | 20250307 | 181000 | 1915123545 | 12640 | 12640 | 12640 | 12640 | 0 |
| 68 | 20250307 | 180900 | 1915123545 | 12640 | 12640 | 12640 | 12640 | 0 |
| 69 | 20250307 | 180800 | 1915123545 | 12640 | 12640 | 12640 | 12640 | 0 |
| 70 | 20250307 | 180700 | 1915123545 | 12640 | 12640 | 12640 | 12640 | 0 |
| 71 | 20250307 | 180600 | 1915123545 | 12640 | 12640 | 12640 | 12640 | 0 |
| 72 | 20250307 | 180500 | 1915123545 | 12640 | 12640 | 12640 | 12640 | 0 |
| 73 | 20250307 | 180400 | 1915123545 | 12640 | 12640 | 12640 | 12640 | 0 |
| 74 | 20250307 | 180300 | 1915123545 | 12640 | 12640 | 12640 | 12640 | 0 |
| 75 | 20250307 | 180200 | 1915123545 | 12640 | 12640 | 12640 | 12640 | 0 |
| 76 | 20250307 | 180100 | 1915123545 | 12640 | 12640 | 12640 | 12640 | 0 |
| 77 | 20250307 | 180000 | 1915123545 | 12640 | 12640 | 12640 | 12640 | 0 |
| 78 | 20250307 | 175900 | 1915123545 | 12640 | 12640 | 12640 | 12640 | 0 |
| 79 | 20250307 | 175800 | 1915123545 | 12640 | 12640 | 12640 | 12640 | 0 |
| 80 | 20250307 | 175700 | 1915123545 | 12640 | 12640 | 12640 | 12640 | 0 |
| 81 | 20250307 | 175600 | 1915123545 | 12640 | 12640 | 12640 | 12640 | 0 |
| 82 | 20250307 | 175500 | 1915123545 | 12640 | 12640 | 12640 | 12640 | 0 |
| 83 | 20250307 | 175400 | 1915123545 | 12640 | 12640 | 12640 | 12640 | 0 |
| 84 | 20250307 | 175300 | 1915123545 | 12640 | 12640 | 12640 | 12640 | 0 |
| 85 | 20250307 | 175200 | 1915123545 | 12640 | 12640 | 12640 | 12640 | 0 |
| 86 | 20250307 | 175100 | 1915123545 | 12640 | 12640 | 12640 | 12640 | 0 |
| 87 | 20250307 | 175000 | 1915123545 | 12640 | 12640 | 12640 | 12640 | 0 |
| 88 | 20250307 | 174900 | 1915123545 | 12640 | 12640 | 12640 | 12640 | 0 |
| 89 | 20250307 | 174800 | 1915123545 | 12640 | 12640 | 12640 | 12640 | 0 |
| 90 | 20250307 | 174700 | 1915123545 | 12640 | 12640 | 12640 | 12640 | 0 |
| 91 | 20250307 | 174600 | 1915123545 | 12640 | 12640 | 12640 | 12640 | 0 |
| 92 | 20250307 | 174500 | 1915123545 | 12640 | 12640 | 12640 | 12640 | 1709 |
| 93 | 20250307 | 174400 | 1915123545 | 12640 | 12640 | 12640 | 12640 | 0 |
| 94 | 20250307 | 174300 | 1915123545 | 12640 | 12640 | 12640 | 12640 | 0 |
| 95 | 20250307 | 174200 | 1915123545 | 12640 | 12640 | 12640 | 12640 | 0 |
| 96 | 20250307 | 174100 | 1915123545 | 12640 | 12640 | 12640 | 12640 | 0 |
| 97 | 20250307 | 174000 | 1915123545 | 12640 | 12640 | 12640 | 12640 | 0 |
| 98 | 20250307 | 173900 | 1915123545 | 12640 | 12640 | 12640 | 12640 | 0 |
| 99 | 20250307 | 173800 | 1915123545 | 12640 | 12640 | 12640 | 12640 | 0 |
| 100 | 20250307 | 173700 | 1915123545 | 12640 | 12640 | 12640 | 12640 | 0 |
| 101 | 20250307 | 173600 | 1915123545 | 12640 | 12640 | 12640 | 12640 | 0 |
| 102 | 20250307 | 173500 | 1915123545 | 12640 | 12640 | 12640 | 12640 | 0 |
| 103 | 20250307 | 173400 | 1915123545 | 12640 | 12640 | 12640 | 12640 | 0 |
| 104 | 20250307 | 173300 | 1915123545 | 12640 | 12640 | 12640 | 12640 | 0 |
| 105 | 20250307 | 173200 | 1915123545 | 12640 | 12640 | 12640 | 12640 | 0 |
| 106 | 20250307 | 173100 | 1915123545 | 12640 | 12640 | 12640 | 12640 | 0 |
| 107 | 20250307 | 173000 | 1915123545 | 12640 | 12640 | 12640 | 12640 | 0 |
| 108 | 20250307 | 172900 | 1915123545 | 12640 | 12640 | 12640 | 12640 | 0 |
| 109 | 20250307 | 172800 | 1915123545 | 12640 | 12640 | 12640 | 12640 | 0 |
| 110 | 20250307 | 172700 | 1915123545 | 12640 | 12640 | 12640 | 12640 | 0 |
| 111 | 20250307 | 172600 | 1915123545 | 12640 | 12640 | 12640 | 12640 | 0 |
| 112 | 20250307 | 172500 | 1915123545 | 12640 | 12640 | 12640 | 12640 | 0 |
| 113 | 20250307 | 172400 | 1915123545 | 12640 | 12640 | 12640 | 12640 | 0 |
| 114 | 20250307 | 172300 | 1915123545 | 12640 | 12640 | 12640 | 12640 | 0 |
| 115 | 20250307 | 172200 | 1915123545 | 12640 | 12640 | 12640 | 12640 | 0 |
| 116 | 20250307 | 172100 | 1915123545 | 12640 | 12640 | 12640 | 12640 | 0 |
| 117 | 20250307 | 172000 | 1915123545 | 12640 | 12640 | 12640 | 12640 | 0 |
| 118 | 20250307 | 171900 | 1915123545 | 12640 | 12640 | 12640 | 12640 | 0 |
| 119 | 20250307 | 171800 | 1915123545 | 12640 | 12640 | 12640 | 12640 | 0 |
| 120 | 20250307 | 171700 | 1915123545 | 12640 | 12640 | 12640 | 12640 | 0 |
| 121 | 20250307 | 171600 | 1915123545 | 12640 | 12640 | 12640 | 12640 | 0 |
| 122 | 20250307 | 171500 | 1915123545 | 12640 | 12640 | 12640 | 12640 | 1709 |
| 123 | 20250307 | 171400 | 1915123545 | 12640 | 12640 | 12640 | 12640 | 0 |
| 124 | 20250307 | 171300 | 1915123545 | 12640 | 12640 | 12640 | 12640 | 0 |
| 125 | 20250307 | 171200 | 1915123545 | 12640 | 12640 | 12640 | 12640 | 0 |
| 126 | 20250307 | 171100 | 1915123545 | 12640 | 12640 | 12640 | 12640 | 0 |
| 127 | 20250307 | 171000 | 1915123545 | 12640 | 12640 | 12640 | 12640 | 0 |
| 128 | 20250307 | 170900 | 1915123545 | 12640 | 12640 | 12640 | 12640 | 0 |
| 129 | 20250307 | 170800 | 1915123545 | 12640 | 12640 | 12640 | 12640 | 0 |
| 130 | 20250307 | 170700 | 1915123545 | 12640 | 12640 | 12640 | 12640 | 0 |
| 131 | 20250307 | 170600 | 1915123545 | 12640 | 12640 | 12640 | 12640 | 0 |
| 132 | 20250307 | 170500 | 1915123545 | 12640 | 12640 | 12640 | 12640 | 0 |
| 133 | 20250307 | 170400 | 1915123545 | 12640 | 12640 | 12640 | 12640 | 0 |
| 134 | 20250307 | 170300 | 1915123545 | 12640 | 12640 | 12640 | 12640 | 0 |
| 135 | 20250307 | 170200 | 1915123545 | 12640 | 12640 | 12640 | 12640 | 0 |
| 136 | 20250307 | 170100 | 1915123545 | 12640 | 12640 | 12640 | 12640 | 0 |
| 137 | 20250307 | 170000 | 1915123545 | 12640 | 12640 | 12640 | 12640 | 0 |
| 138 | 20250307 | 165900 | 1915123545 | 12640 | 12640 | 12640 | 12640 | 0 |
| 139 | 20250307 | 165800 | 1915123545 | 12640 | 12640 | 12640 | 12640 | 0 |
| 140 | 20250307 | 165700 | 1915123545 | 12640 | 12640 | 12640 | 12640 | 0 |
| 141 | 20250307 | 165600 | 1915123545 | 12640 | 12640 | 12640 | 12640 | 0 |
| 142 | 20250307 | 165500 | 1915123545 | 12640 | 12640 | 12640 | 12640 | 0 |
| 143 | 20250307 | 165400 | 1915123545 | 12640 | 12640 | 12640 | 12640 | 0 |
| 144 | 20250307 | 165300 | 1915123545 | 12640 | 12640 | 12640 | 12640 | 0 |
| 145 | 20250307 | 165200 | 1915123545 | 12640 | 12640 | 12640 | 12640 | 0 |
| 146 | 20250307 | 165100 | 1915123545 | 12640 | 12640 | 12640 | 12640 | 0 |
| 147 | 20250307 | 165000 | 1915123545 | 12640 | 12640 | 12640 | 12640 | 0 |
| 148 | 20250307 | 164900 | 1915123545 | 12640 | 12640 | 12640 | 12640 | 0 |
| 149 | 20250307 | 164800 | 1915123545 | 12640 | 12640 | 12640 | 12640 | 0 |
| 150 | 20250307 | 164700 | 1915123545 | 12640 | 12640 | 12640 | 12640 | 0 |
| 151 | 20250307 | 164600 | 1915123545 | 12640 | 12640 | 12640 | 12640 | 0 |
| 152 | 20250307 | 164500 | 1915123545 | 12640 | 12640 | 12640 | 12640 | 1709 |
| 153 | 20250307 | 164400 | 1915123545 | 12640 | 12640 | 12640 | 12640 | 0 |
| 154 | 20250307 | 164300 | 1915123545 | 12640 | 12640 | 12640 | 12640 | 0 |
| 155 | 20250307 | 164200 | 1915123545 | 12640 | 12640 | 12640 | 12640 | 0 |
| 156 | 20250307 | 164100 | 1915123545 | 12640 | 12640 | 12640 | 12640 | 0 |
| 157 | 20250307 | 164000 | 1915123545 | 12640 | 12640 | 12640 | 12640 | 0 |
| 158 | 20250307 | 163900 | 1915123545 | 12640 | 12640 | 12640 | 12640 | 0 |
| 159 | 20250307 | 163800 | 1915123545 | 12640 | 12640 | 12640 | 12640 | 0 |
| 160 | 20250307 | 163700 | 1915123545 | 12640 | 12640 | 12640 | 12640 | 0 |
| 161 | 20250307 | 163600 | 1915123545 | 12640 | 12640 | 12640 | 12640 | 0 |
| 162 | 20250307 | 163500 | 1915123545 | 12640 | 12640 | 12640 | 12640 | 0 |
| 163 | 20250307 | 163400 | 1915123545 | 12640 | 12640 | 12640 | 12640 | 0 |
| 164 | 20250307 | 163300 | 1915123545 | 12640 | 12640 | 12640 | 12640 | 0 |
| 165 | 20250307 | 163200 | 1915123545 | 12640 | 12640 | 12640 | 12640 | 0 |
| 166 | 20250307 | 163100 | 1915123545 | 12640 | 12640 | 12640 | 12640 | 0 |
| 167 | 20250307 | 163000 | 1915123545 | 12640 | 12640 | 12640 | 12640 | 0 |
| 168 | 20250307 | 162900 | 1915123545 | 12640 | 12640 | 12640 | 12640 | 0 |
| 169 | 20250307 | 162800 | 1915123545 | 12640 | 12640 | 12640 | 12640 | 0 |
| 170 | 20250307 | 162700 | 1915123545 | 12640 | 12640 | 12640 | 12640 | 0 |
| 171 | 20250307 | 162600 | 1915123545 | 12640 | 12640 | 12640 | 12640 | 0 |
| 172 | 20250307 | 162500 | 1915123545 | 12640 | 12640 | 12640 | 12640 | 0 |
| 173 | 20250307 | 162400 | 1915123545 | 12640 | 12640 | 12640 | 12640 | 0 |
| 174 | 20250307 | 162300 | 1915123545 | 12640 | 12640 | 12640 | 12640 | 0 |
| 175 | 20250307 | 162200 | 1915123545 | 12640 | 12640 | 12640 | 12640 | 0 |
| 176 | 20250307 | 162100 | 1915123545 | 12640 | 12640 | 12640 | 12640 | 0 |
| 177 | 20250307 | 162000 | 1915123545 | 12640 | 12640 | 12640 | 12640 | 0 |
| 178 | 20250307 | 161900 | 1915123545 | 12640 | 12640 | 12640 | 12640 | 0 |
| 179 | 20250307 | 161800 | 1915123545 | 12640 | 12640 | 12640 | 12640 | 0 |
| 180 | 20250307 | 161700 | 1915123545 | 12640 | 12640 | 12640 | 12640 | 0 |
| 181 | 20250307 | 161600 | 1915123545 | 12640 | 12640 | 12640 | 12640 | 0 |
| 182 | 20250307 | 161500 | 1915123545 | 12640 | 12640 | 12640 | 12640 | 1709 |
| 183 | 20250307 | 161400 | 1915123545 | 12640 | 12640 | 12640 | 12640 | 0 |
| 184 | 20250307 | 161300 | 1915123545 | 12640 | 12640 | 12640 | 12640 | 0 |
| 185 | 20250307 | 161200 | 1915123545 | 12640 | 12640 | 12640 | 12640 | 0 |
| 186 | 20250307 | 161100 | 1915123545 | 12640 | 12640 | 12640 | 12640 | 0 |
| 187 | 20250307 | 161000 | 1915123545 | 12640 | 12640 | 12640 | 12640 | 0 |
| 188 | 20250307 | 160900 | 1915123545 | 12640 | 12640 | 12640 | 12640 | 0 |
| 189 | 20250307 | 160800 | 1915123545 | 12640 | 12640 | 12640 | 12640 | 0 |
| 190 | 20250307 | 160700 | 1915123545 | 12640 | 12640 | 12640 | 12640 | 0 |
| 191 | 20250307 | 160600 | 1915123545 | 12640 | 12640 | 12640 | 12640 | 0 |
| 192 | 20250307 | 160500 | 1915123545 | 12640 | 12640 | 12640 | 12640 | 0 |
| 193 | 20250307 | 160400 | 1915123545 | 12640 | 12640 | 12640 | 12640 | 0 |
| 194 | 20250307 | 160300 | 1915123545 | 12640 | 12640 | 12640 | 12640 | 0 |
| 195 | 20250307 | 160200 | 1915123545 | 12640 | 12640 | 12640 | 12640 | 0 |
| 196 | 20250307 | 160100 | 1915123545 | 12640 | 12640 | 12640 | 12640 | 0 |
| 197 | 20250307 | 160000 | 1915123545 | 12640 | 12640 | 12640 | 12640 | 0 |
| 198 | 20250307 | 155900 | 1915123545 | 12640 | 12640 | 12640 | 12640 | 0 |
| 199 | 20250307 | 155800 | 1915123545 | 12640 | 12640 | 12640 | 12640 | 0 |
| 200 | 20250307 | 155700 | 1915123545 | 12640 | 12640 | 12640 | 12640 | 0 |
| 201 | 20250307 | 155600 | 1915123545 | 12640 | 12640 | 12640 | 12640 | 0 |
| 202 | 20250307 | 155500 | 1915123545 | 12640 | 12640 | 12640 | 12640 | 0 |
| 203 | 20250307 | 155400 | 1915123545 | 12640 | 12640 | 12640 | 12640 | 0 |
| 204 | 20250307 | 155300 | 1915123545 | 12640 | 12640 | 12640 | 12640 | 0 |
| 205 | 20250307 | 155200 | 1915123545 | 12640 | 12640 | 12640 | 12640 | 0 |
| 206 | 20250307 | 155100 | 1915123545 | 12640 | 12640 | 12640 | 12640 | 0 |
| 207 | 20250307 | 155000 | 1915123545 | 12640 | 12640 | 12640 | 12640 | 0 |
| 208 | 20250307 | 154900 | 1915123545 | 12640 | 12640 | 12640 | 12640 | 0 |
| 209 | 20250307 | 154800 | 1915123545 | 12640 | 12640 | 12640 | 12640 | 0 |
| 210 | 20250307 | 154700 | 1915123545 | 12640 | 12640 | 12640 | 12640 | 0 |
| 211 | 20250307 | 154600 | 1915123545 | 12640 | 12640 | 12640 | 12640 | 0 |
| 212 | 20250307 | 154500 | 1915123545 | 12640 | 12640 | 12640 | 12640 | 1709 |
| 213 | 20250307 | 154400 | 1915123545 | 12640 | 12640 | 12640 | 12640 | 0 |
| 214 | 20250307 | 154300 | 1915123545 | 12640 | 12640 | 12640 | 12640 | 0 |
| 215 | 20250307 | 154200 | 1915123545 | 12640 | 12640 | 12640 | 12640 | 0 |
| 216 | 20250307 | 154100 | 1915123545 | 12640 | 12640 | 12640 | 12640 | 0 |
| 217 | 20250307 | 154000 | 1915123545 | 12640 | 12640 | 12640 | 12640 | 0 |
| 218 | 20250307 | 153900 | 1915123545 | 12640 | 12640 | 12640 | 12640 | 0 |
| 219 | 20250307 | 153800 | 1915123545 | 12640 | 12640 | 12640 | 12640 | 0 |
| 220 | 20250307 | 153700 | 1915123545 | 12640 | 12640 | 12640 | 12640 | 0 |
| 221 | 20250307 | 153600 | 1915123545 | 12640 | 12640 | 12640 | 12640 | 0 |
| 222 | 20250307 | 153500 | 1915123545 | 12640 | 12640 | 12640 | 12640 | 0 |
| 223 | 20250307 | 153400 | 1915123545 | 12640 | 12640 | 12640 | 12640 | 0 |
| 224 | 20250307 | 153300 | 1915123545 | 12640 | 12640 | 12640 | 12640 | 0 |
| 225 | 20250307 | 153200 | 1915123545 | 12640 | 12640 | 12640 | 12640 | 0 |
| 226 | 20250307 | 153100 | 1915123545 | 12640 | 12640 | 12640 | 12640 | 0 |
| 227 | 20250307 | 153000 | 1915123545 | 12640 | 12640 | 12640 | 12640 | 1709 |
| 228 | 20250307 | 152900 | 1893521785 | 12670 | 12670 | 12670 | 12670 | 0 |
| 229 | 20250307 | 152800 | 1893521785 | 12670 | 12670 | 12670 | 12670 | 0 |
| 230 | 20250307 | 152700 | 1893521785 | 12670 | 12670 | 12670 | 12670 | 0 |
| 231 | 20250307 | 152600 | 1893521785 | 12670 | 12670 | 12670 | 12670 | 0 |
| 232 | 20250307 | 152500 | 1893521785 | 12670 | 12670 | 12670 | 12670 | 0 |
| 233 | 20250307 | 152400 | 1893521785 | 12670 | 12670 | 12670 | 12670 | 0 |
| 234 | 20250307 | 152300 | 1893521785 | 12670 | 12670 | 12670 | 12670 | 0 |
| 235 | 20250307 | 152200 | 1893521785 | 12670 | 12670 | 12670 | 12670 | 0 |
| 236 | 20250307 | 152100 | 1893521785 | 12670 | 12670 | 12670 | 12670 | 0 |
| 237 | 20250307 | 152000 | 1893521785 | 12670 | 12670 | 12670 | 12670 | 0 |
| 238 | 20250307 | 151900 | 1893521785 | 12670 | 12660 | 12680 | 12650 | 530 |
| 239 | 20250307 | 151800 | 1886808545 | 12660 | 12680 | 12690 | 12660 | 204 |
| 240 | 20250307 | 151700 | 1884223035 | 12690 | 12680 | 12700 | 12680 | 185 |
| 241 | 20250307 | 151600 | 1881875525 | 12710 | 12710 | 12710 | 12700 | 227 |
| 242 | 20250307 | 151500 | 1878991655 | 12700 | 12710 | 12720 | 12700 | 342 |
| 243 | 20250307 | 151400 | 1874646865 | 12740 | 12720 | 12740 | 12710 | 437 |
| 244 | 20250307 | 151300 | 1869082185 | 12730 | 12740 | 12740 | 12730 | 107 |
| 245 | 20250307 | 151200 | 1867719425 | 12730 | 12720 | 12740 | 12710 | 391 |
| 246 | 20250307 | 151100 | 1862741585 | 12740 | 12690 | 12740 | 12690 | 282 |
| 247 | 20250307 | 151000 | 1859159055 | 12700 | 12690 | 12700 | 12670 | 469 |
| 248 | 20250307 | 150900 | 1853209085 | 12690 | 12700 | 12700 | 12670 | 520 |
| 249 | 20250307 | 150800 | 1846610365 | 12700 | 12680 | 12700 | 12670 | 341 |
| 250 | 20250307 | 150700 | 1842284595 | 12680 | 12670 | 12680 | 12660 | 281 |
| 251 | 20250307 | 150600 | 1838723495 | 12680 | 12700 | 12700 | 12670 | 555 |
| 252 | 20250307 | 150500 | 1831683245 | 12700 | 12690 | 12700 | 12680 | 177 |
| 253 | 20250307 | 150400 | 1829437675 | 12700 | 12690 | 12700 | 12680 | 574 |
| 254 | 20250307 | 150300 | 1822155505 | 12700 | 12720 | 12740 | 12700 | 365 |
| 255 | 20250307 | 150200 | 1817511555 | 12750 | 12700 | 12750 | 12700 | 227 |
| 256 | 20250307 | 150100 | 1814625535 | 12690 | 12700 | 12700 | 12680 | 307 |
| 257 | 20250307 | 150000 | 1810730965 | 12710 | 12730 | 12730 | 12680 | 260 |
| 258 | 20250307 | 145900 | 1807423925 | 12740 | 12710 | 12740 | 12710 | 476 |
| 259 | 20250307 | 145800 | 1801367335 | 12720 | 12690 | 12720 | 12690 | 573 |
| 260 | 20250307 | 145700 | 1794089705 | 12680 | 12720 | 12720 | 12680 | 523 |
| 261 | 20250307 | 145600 | 1787446975 | 12710 | 12720 | 12720 | 12710 | 274 |
| 262 | 20250307 | 145500 | 1783961995 | 12710 | 12720 | 12720 | 12710 | 107 |
| 263 | 20250307 | 145400 | 1782601995 | 12720 | 12740 | 12740 | 12690 | 492 |
| 264 | 20250307 | 145300 | 1776350585 | 12720 | 12740 | 12740 | 12720 | 232 |
| 265 | 20250307 | 145200 | 1773395745 | 12750 | 12720 | 12750 | 12720 | 82 |
| 266 | 20250307 | 145100 | 1772352595 | 12710 | 12710 | 12710 | 12690 | 612 |
| 267 | 20250307 | 145000 | 1764579675 | 12720 | 12710 | 12730 | 12710 | 196 |
| 268 | 20250307 | 144900 | 1762087805 | 12720 | 12710 | 12720 | 12690 | 811 |
| 269 | 20250307 | 144800 | 1751789185 | 12730 | 12750 | 12750 | 12720 | 352 |
| 270 | 20250307 | 144700 | 1747305405 | 12740 | 12740 | 12750 | 12740 | 246 |
| 271 | 20250307 | 144600 | 1744171345 | 12750 | 12700 | 12750 | 12680 | 619 |
| 272 | 20250307 | 144500 | 1736302145 | 12710 | 12740 | 12740 | 12690 | 400 |
| 273 | 20250307 | 144400 | 1731216405 | 12740 | 12710 | 12740 | 12710 | 291 |
| 274 | 20250307 | 144300 | 1727512895 | 12730 | 12700 | 12730 | 12700 | 276 |
| 275 | 20250307 | 144200 | 1724004365 | 12710 | 12720 | 12730 | 12690 | 466 |
| 276 | 20250307 | 144100 | 1718083355 | 12730 | 12720 | 12730 | 12720 | 261 |
| 277 | 20250307 | 144000 | 1714761735 | 12720 | 12700 | 12730 | 12700 | 196 |
| 278 | 20250307 | 143900 | 1712269315 | 12700 | 12720 | 12720 | 12700 | 409 |
| 279 | 20250307 | 143800 | 1707071075 | 12730 | 12730 | 12730 | 12720 | 452 |
| 280 | 20250307 | 143700 | 1701318725 | 12730 | 12730 | 12730 | 12720 | 171 |
| 281 | 20250307 | 143600 | 1699142795 | 12730 | 12730 | 12730 | 12710 | 651 |
| 282 | 20250307 | 143500 | 1690863845 | 12730 | 12750 | 12750 | 12720 | 199 |
| 283 | 20250307 | 143400 | 1688329275 | 12750 | 12720 | 12750 | 12710 | 566 |
| 284 | 20250307 | 143300 | 1681122625 | 12740 | 12790 | 12790 | 12730 | 579 |
| 285 | 20250307 | 143200 | 1673744065 | 12760 | 12740 | 12790 | 12740 | 213 |
| 286 | 20250307 | 143100 | 1671026625 | 12730 | 12720 | 12730 | 12720 | 184 |
| 287 | 20250307 | 143000 | 1668684705 | 12730 | 12740 | 12750 | 12720 | 829 |
| 288 | 20250307 | 142900 | 1658136345 | 12740 | 12740 | 12780 | 12740 | 258 |
| 289 | 20250307 | 142800 | 1654843825 | 12740 | 12740 | 12770 | 12730 | 701 |
| 290 | 20250307 | 142700 | 1645906575 | 12750 | 12770 | 12770 | 12720 | 318 |
| 291 | 20250307 | 142600 | 1641850755 | 12750 | 12750 | 12750 | 12750 | 245 |
| 292 | 20250307 | 142500 | 1638727005 | 12750 | 12740 | 12750 | 12740 | 287 |
| 293 | 20250307 | 142400 | 1635068655 | 12740 | 12750 | 12750 | 12720 | 466 |
| 294 | 20250307 | 142300 | 1629137495 | 12740 | 12740 | 12760 | 12740 | 422 |
| 295 | 20250307 | 142200 | 1623757375 | 12740 | 12750 | 12750 | 12740 | 73 |
| 296 | 20250307 | 142100 | 1622827235 | 12730 | 12790 | 12790 | 12730 | 851 |
| 297 | 20250307 | 142000 | 1611969575 | 12800 | 12800 | 12800 | 12780 | 69 |
| 298 | 20250307 | 141900 | 1611087375 | 12770 | 12760 | 12770 | 12760 | 356 |
| 299 | 20250307 | 141800 | 1606542935 | 12770 | 12800 | 12800 | 12760 | 558 |
| 300 | 20250307 | 141700 | 1599413115 | 12770 | 12750 | 12770 | 12750 | 206 |
| 301 | 20250307 | 141600 | 1596783615 | 12770 | 12760 | 12770 | 12750 | 205 |
| 302 | 20250307 | 141500 | 1594168325 | 12760 | 12760 | 12780 | 12760 | 522 |
| 303 | 20250307 | 141400 | 1587499555 | 12760 | 12760 | 12760 | 12750 | 86 |
| 304 | 20250307 | 141300 | 1586402475 | 12750 | 12740 | 12750 | 12730 | 939 |
| 305 | 20250307 | 141200 | 1574439795 | 12750 | 12760 | 12760 | 12750 | 379 |
| 306 | 20250307 | 141100 | 1569603795 | 12770 | 12760 | 12770 | 12750 | 120 |
| 307 | 20250307 | 141000 | 1568072245 | 12760 | 12760 | 12760 | 12750 | 97 |
| 308 | 20250307 | 140900 | 1566834635 | 12730 | 12750 | 12750 | 12730 | 643 |
| 309 | 20250307 | 140800 | 1558644065 | 12750 | 12740 | 12760 | 12740 | 250 |
| 310 | 20250307 | 140700 | 1555456355 | 12740 | 12740 | 12760 | 12730 | 546 |
| 311 | 20250307 | 140600 | 1548494145 | 12750 | 12770 | 12770 | 12730 | 406 |
| 312 | 20250307 | 140500 | 1543320985 | 12770 | 12790 | 12790 | 12770 | 378 |
| 313 | 20250307 | 140400 | 1538486905 | 12780 | 12790 | 12790 | 12780 | 209 |
| 314 | 20250307 | 140300 | 1535814225 | 12790 | 12800 | 12800 | 12760 | 624 |
| 315 | 20250307 | 140200 | 1527839855 | 12800 | 12780 | 12840 | 12780 | 207 |
| 316 | 20250307 | 140100 | 1525191725 | 12780 | 12770 | 12780 | 12760 | 156 |
| 317 | 20250307 | 140000 | 1523199705 | 12770 | 12780 | 12780 | 12750 | 438 |
| 318 | 20250307 | 135900 | 1517606285 | 12780 | 12790 | 12790 | 12780 | 175 |
| 319 | 20250307 | 135800 | 1515369725 | 12790 | 12780 | 12790 | 12780 | 252 |
| 320 | 20250307 | 135700 | 1512146655 | 12790 | 12780 | 12790 | 12760 | 510 |
| 321 | 20250307 | 135600 | 1505628975 | 12780 | 12760 | 12780 | 12760 | 205 |
| 322 | 20250307 | 135500 | 1503011095 | 12770 | 12770 | 12770 | 12750 | 264 |
| 323 | 20250307 | 135400 | 1499643105 | 12740 | 12790 | 12800 | 12740 | 507 |
| 324 | 20250307 | 135300 | 1493164295 | 12790 | 12770 | 12790 | 12760 | 145 |
| 325 | 20250307 | 135200 | 1491312465 | 12760 | 12770 | 12770 | 12760 | 212 |
| 326 | 20250307 | 135100 | 1488606765 | 12770 | 12790 | 12790 | 12760 | 330 |
| 327 | 20250307 | 135000 | 1484392425 | 12800 | 12780 | 12800 | 12780 | 230 |
| 328 | 20250307 | 134900 | 1481452185 | 12780 | 12790 | 12790 | 12780 | 65 |
| 329 | 20250307 | 134800 | 1480620865 | 12780 | 12770 | 12780 | 12740 | 771 |
| 330 | 20250307 | 134700 | 1470780885 | 12770 | 12780 | 12780 | 12770 | 76 |
| 331 | 20250307 | 134600 | 1469809705 | 12790 | 12780 | 12790 | 12780 | 476 |
| 332 | 20250307 | 134500 | 1463723375 | 12750 | 12790 | 12790 | 12750 | 478 |
| 333 | 20250307 | 134400 | 1457619685 | 12790 | 12770 | 12800 | 12770 | 204 |
| 334 | 20250307 | 134300 | 1455012415 | 12780 | 12770 | 12780 | 12750 | 166 |
| 335 | 20250307 | 134200 | 1452893415 | 12770 | 12770 | 12780 | 12770 | 549 |
| 336 | 20250307 | 134100 | 1445882095 | 12770 | 12760 | 12770 | 12760 | 155 |
| 337 | 20250307 | 134000 | 1443903435 | 12760 | 12760 | 12760 | 12730 | 151 |
| 338 | 20250307 | 133900 | 1441977965 | 12770 | 12800 | 12800 | 12770 | 326 |
| 339 | 20250307 | 133800 | 1437809135 | 12800 | 12780 | 12800 | 12780 | 159 |
| 340 | 20250307 | 133700 | 1435776615 | 12780 | 12770 | 12780 | 12770 | 155 |
| 341 | 20250307 | 133600 | 1433797085 | 12770 | 12790 | 12790 | 12750 | 444 |
| 342 | 20250307 | 133500 | 1428123605 | 12780 | 12770 | 12780 | 12770 | 171 |
| 343 | 20250307 | 133400 | 1425938545 | 12770 | 12770 | 12770 | 12760 | 105 |
| 344 | 20250307 | 133300 | 1424597975 | 12770 | 12770 | 12780 | 12740 | 1007 |
| 345 | 20250307 | 133200 | 1411741035 | 12770 | 12770 | 12770 | 12760 | 81 |
| 346 | 20250307 | 133100 | 1410707395 | 12770 | 12750 | 12770 | 12750 | 137 |
| 347 | 20250307 | 133000 | 1408959455 | 12760 | 12780 | 12780 | 12720 | 548 |
| 348 | 20250307 | 132900 | 1401974415 | 12780 | 12780 | 12780 | 12760 | 79 |
| 349 | 20250307 | 132800 | 1400965395 | 12760 | 12800 | 12800 | 12760 | 250 |
| 350 | 20250307 | 132700 | 1397767855 | 12770 | 12790 | 12800 | 12760 | 606 |
| 351 | 20250307 | 132600 | 1390020285 | 12800 | 12760 | 12800 | 12760 | 180 |
| 352 | 20250307 | 132500 | 1387719805 | 12760 | 12730 | 12760 | 12720 | 521 |
| 353 | 20250307 | 132400 | 1381085025 | 12750 | 12780 | 12780 | 12740 | 497 |
| 354 | 20250307 | 132300 | 1374742075 | 12780 | 12750 | 12780 | 12750 | 122 |
| 355 | 20250307 | 132200 | 1373184595 | 12760 | 12740 | 12760 | 12700 | 301 |
| 356 | 20250307 | 132100 | 1369354285 | 12710 | 12760 | 12760 | 12700 | 564 |
| 357 | 20250307 | 132000 | 1362166195 | 12760 | 12740 | 12760 | 12740 | 307 |
| 358 | 20250307 | 131900 | 1358253855 | 12740 | 12740 | 12740 | 12730 | 70 |
| 359 | 20250307 | 131800 | 1357362335 | 12740 | 12760 | 12760 | 12730 | 327 |
| 360 | 20250307 | 131700 | 1353195835 | 12750 | 12760 | 12780 | 12750 | 668 |
| 361 | 20250307 | 131600 | 1344666895 | 12740 | 12720 | 12740 | 12720 | 138 |
| 362 | 20250307 | 131500 | 1342909315 | 12720 | 12740 | 12750 | 12690 | 819 |
| 363 | 20250307 | 131400 | 1332487645 | 12750 | 12740 | 12760 | 12720 | 271 |
| 364 | 20250307 | 131300 | 1329033205 | 12730 | 12740 | 12740 | 12730 | 37 |
| 365 | 20250307 | 131200 | 1328562105 | 12740 | 12760 | 12770 | 12720 | 590 |
| 366 | 20250307 | 131100 | 1321044025 | 12760 | 12800 | 12800 | 12760 | 418 |
| 367 | 20250307 | 131000 | 1315699435 | 12790 | 12770 | 12800 | 12770 | 176 |
| 368 | 20250307 | 130900 | 1313448415 | 12780 | 12770 | 12780 | 12740 | 569 |
| 369 | 20250307 | 130800 | 1306184495 | 12770 | 12780 | 12780 | 12770 | 8 |
| 370 | 20250307 | 130700 | 1306082275 | 12790 | 12770 | 12790 | 12770 | 343 |
| 371 | 20250307 | 130600 | 1301698225 | 12760 | 12780 | 12790 | 12720 | 600 |
| 372 | 20250307 | 130500 | 1294049355 | 12740 | 12800 | 12800 | 12740 | 624 |
| 373 | 20250307 | 130400 | 1286063235 | 12800 | 12760 | 12800 | 12760 | 313 |
| 374 | 20250307 | 130300 | 1282066145 | 12720 | 12760 | 12790 | 12720 | 625 |
| 375 | 20250307 | 130200 | 1274097295 | 12760 | 12770 | 12800 | 12760 | 383 |
| 376 | 20250307 | 130100 | 1269199765 | 12750 | 12760 | 12760 | 12730 | 417 |
| 377 | 20250307 | 130000 | 1263884905 | 12770 | 12820 | 12820 | 12760 | 302 |
| 378 | 20250307 | 125900 | 1260029795 | 12820 | 12780 | 12840 | 12770 | 592 |
| 379 | 20250307 | 125800 | 1252454825 | 12770 | 12790 | 12790 | 12750 | 273 |
| 380 | 20250307 | 125700 | 1248966745 | 12780 | 12820 | 12820 | 12770 | 394 |
| 381 | 20250307 | 125600 | 1243925825 | 12820 | 12800 | 12830 | 12800 | 175 |
| 382 | 20250307 | 125500 | 1241683805 | 12790 | 12800 | 12800 | 12770 | 71 |
| 383 | 20250307 | 125400 | 1240776475 | 12800 | 12790 | 12800 | 12750 | 581 |
| 384 | 20250307 | 125300 | 1233348235 | 12790 | 12780 | 12790 | 12770 | 194 |
| 385 | 20250307 | 125200 | 1230869455 | 12780 | 12770 | 12780 | 12770 | 88 |
| 386 | 20250307 | 125100 | 1229745265 | 12770 | 12770 | 12780 | 12740 | 619 |
| 387 | 20250307 | 125000 | 1221845515 | 12760 | 12740 | 12780 | 12740 | 270 |
| 388 | 20250307 | 124900 | 1218399775 | 12740 | 12720 | 12740 | 12720 | 92 |
| 389 | 20250307 | 124800 | 1217229365 | 12740 | 12720 | 12750 | 12690 | 1180 |
| 390 | 20250307 | 124700 | 1202227335 | 12720 | 12730 | 12790 | 12710 | 500 |
| 391 | 20250307 | 124600 | 1195864165 | 12730 | 12690 | 12730 | 12690 | 116 |
| 392 | 20250307 | 124500 | 1194389675 | 12710 | 12720 | 12720 | 12670 | 606 |
| 393 | 20250307 | 124400 | 1186692995 | 12710 | 12710 | 12720 | 12710 | 107 |
| 394 | 20250307 | 124300 | 1185332845 | 12720 | 12690 | 12720 | 12690 | 276 |
| 395 | 20250307 | 124200 | 1181826855 | 12700 | 12680 | 12700 | 12650 | 745 |
| 396 | 20250307 | 124100 | 1172381805 | 12690 | 12700 | 12700 | 12690 | 11 |
| 397 | 20250307 | 124000 | 1172242135 | 12710 | 12680 | 12720 | 12660 | 621 |
| 398 | 20250307 | 123900 | 1164367365 | 12690 | 12720 | 12720 | 12690 | 60 |
| 399 | 20250307 | 123800 | 1163605255 | 12710 | 12730 | 12730 | 12710 | 314 |
| 400 | 20250307 | 123700 | 1159611855 | 12720 | 12690 | 12730 | 12690 | 165 |
| 401 | 20250307 | 123600 | 1157514665 | 12690 | 12700 | 12700 | 12670 | 453 |
| 402 | 20250307 | 123500 | 1151770525 | 12700 | 12690 | 12700 | 12680 | 186 |
| 403 | 20250307 | 123400 | 1149410905 | 12690 | 12690 | 12700 | 12690 | 91 |
| 404 | 20250307 | 123300 | 1148255915 | 12700 | 12710 | 12720 | 12660 | 734 |
| 405 | 20250307 | 123200 | 1138936815 | 12700 | 12680 | 12700 | 12680 | 221 |
| 406 | 20250307 | 123100 | 1136133745 | 12680 | 12700 | 12700 | 12660 | 77 |
| 407 | 20250307 | 123000 | 1135158045 | 12700 | 12700 | 12710 | 12660 | 663 |
| 408 | 20250307 | 122900 | 1126749425 | 12710 | 12700 | 12710 | 12690 | 309 |
| 409 | 20250307 | 122800 | 1122824835 | 12700 | 12730 | 12730 | 12690 | 551 |
| 410 | 20250307 | 122700 | 1115822035 | 12700 | 12710 | 12800 | 12700 | 1008 |
| 411 | 20250307 | 122600 | 1103000915 | 12710 | 12720 | 12730 | 12710 | 106 |
| 412 | 20250307 | 122500 | 1101652175 | 12730 | 12680 | 12730 | 12680 | 107 |
| 413 | 20250307 | 122400 | 1100292895 | 12680 | 12710 | 12710 | 12650 | 691 |
| 414 | 20250307 | 122300 | 1091523295 | 12730 | 12730 | 12780 | 12720 | 613 |
| 415 | 20250307 | 122200 | 1083715215 | 12790 | 12700 | 12790 | 12690 | 530 |
| 416 | 20250307 | 122100 | 1076981745 | 12710 | 12730 | 12790 | 12700 | 238 |
| 417 | 20250307 | 122000 | 1073955445 | 12730 | 12720 | 12730 | 12720 | 77 |
| 418 | 20250307 | 121900 | 1072975785 | 12710 | 12720 | 12800 | 12710 | 339 |
| 419 | 20250307 | 121800 | 1068660605 | 12720 | 12720 | 12790 | 12680 | 474 |
| 420 | 20250307 | 121700 | 1062638575 | 12720 | 12710 | 12730 | 12710 | 264 |
| 421 | 20250307 | 121600 | 1059280875 | 12700 | 12690 | 12710 | 12680 | 215 |
| 422 | 20250307 | 121500 | 1056551395 | 12690 | 12740 | 12740 | 12660 | 443 |
| 423 | 20250307 | 121400 | 1050935595 | 12740 | 12670 | 12740 | 12670 | 353 |
| 424 | 20250307 | 121300 | 1046451065 | 12650 | 12680 | 12680 | 12650 | 143 |
| 425 | 20250307 | 121200 | 1044638655 | 12680 | 12700 | 12700 | 12660 | 518 |
| 426 | 20250307 | 121100 | 1038072695 | 12720 | 12700 | 12720 | 12690 | 246 |
| 427 | 20250307 | 121000 | 1034948065 | 12700 | 12700 | 12700 | 12690 | 157 |
| 428 | 20250307 | 120900 | 1032954475 | 12700 | 12720 | 12730 | 12680 | 695 |
| 429 | 20250307 | 120800 | 1024128605 | 12720 | 12670 | 12730 | 12670 | 393 |
| 430 | 20250307 | 120700 | 1019136255 | 12670 | 12670 | 12670 | 12660 | 171 |
| 431 | 20250307 | 120600 | 1016969955 | 12670 | 12650 | 12670 | 12630 | 596 |
| 432 | 20250307 | 120500 | 1009430635 | 12660 | 12670 | 12680 | 12660 | 159 |
| 433 | 20250307 | 120400 | 1007416315 | 12670 | 12650 | 12670 | 12630 | 316 |
| 434 | 20250307 | 120300 | 1003422855 | 12670 | 12680 | 12680 | 12640 | 981 |
| 435 | 20250307 | 120200 | 990999465 | 12680 | 12660 | 12700 | 12650 | 454 |
| 436 | 20250307 | 120100 | 985247805 | 12670 | 12660 | 12700 | 12660 | 571 |
| 437 | 20250307 | 120000 | 978009915 | 12640 | 12670 | 12670 | 12630 | 574 |
| 438 | 20250307 | 115900 | 970749215 | 12670 | 12660 | 12700 | 12660 | 163 |
| 439 | 20250307 | 115800 | 968685325 | 12680 | 12650 | 12700 | 12650 | 400 |
| 440 | 20250307 | 115700 | 963615035 | 12650 | 12660 | 12660 | 12620 | 501 |
| 441 | 20250307 | 115600 | 957285915 | 12660 | 12670 | 12670 | 12650 | 274 |
| 442 | 20250307 | 115500 | 953817055 | 12660 | 12640 | 12660 | 12630 | 423 |
| 443 | 20250307 | 115400 | 948472625 | 12660 | 12670 | 12690 | 12640 | 669 |
| 444 | 20250307 | 115300 | 939999765 | 12670 | 12650 | 12670 | 12640 | 127 |
| 445 | 20250307 | 115200 | 938393695 | 12640 | 12650 | 12660 | 12640 | 211 |
| 446 | 20250307 | 115100 | 935725235 | 12650 | 12650 | 12660 | 12620 | 590 |
| 447 | 20250307 | 115000 | 928268505 | 12670 | 12640 | 12670 | 12640 | 275 |
| 448 | 20250307 | 114900 | 924789545 | 12650 | 12650 | 12670 | 12630 | 160 |
| 449 | 20250307 | 114800 | 922765675 | 12650 | 12660 | 12660 | 12630 | 444 |
| 450 | 20250307 | 114700 | 917149245 | 12670 | 12670 | 12670 | 12640 | 151 |
| 451 | 20250307 | 114600 | 915237635 | 12670 | 12690 | 12690 | 12650 | 199 |
| 452 | 20250307 | 114500 | 912716235 | 12690 | 12670 | 12690 | 12640 | 634 |
| 453 | 20250307 | 114400 | 904686815 | 12680 | 12670 | 12700 | 12670 | 207 |
| 454 | 20250307 | 114300 | 902062295 | 12670 | 12690 | 12690 | 12660 | 150 |
| 455 | 20250307 | 114200 | 900161485 | 12690 | 12680 | 12690 | 12650 | 656 |
| 456 | 20250307 | 114100 | 891852165 | 12690 | 12670 | 12700 | 12640 | 409 |
| 457 | 20250307 | 114000 | 886670975 | 12650 | 12680 | 12700 | 12650 | 582 |
| 458 | 20250307 | 113900 | 879301185 | 12680 | 12650 | 12690 | 12650 | 834 |
| 459 | 20250307 | 113800 | 868734445 | 12670 | 12700 | 12720 | 12660 | 899 |
| 460 | 20250307 | 113700 | 857331635 | 12700 | 12680 | 12700 | 12680 | 177 |
| 461 | 20250307 | 113600 | 855086845 | 12690 | 12690 | 12690 | 12660 | 529 |
| 462 | 20250307 | 113500 | 848378675 | 12700 | 12700 | 12700 | 12690 | 116 |
| 463 | 20250307 | 113400 | 846906395 | 12700 | 12690 | 12700 | 12690 | 248 |
| 464 | 20250307 | 113300 | 843757485 | 12680 | 12700 | 12710 | 12680 | 821 |
| 465 | 20250307 | 113200 | 833338785 | 12710 | 12680 | 12710 | 12680 | 187 |
| 466 | 20250307 | 113100 | 830964925 | 12690 | 12680 | 12700 | 12670 | 196 |
| 467 | 20250307 | 113000 | 828478685 | 12700 | 12700 | 12740 | 12660 | 788 |
| 468 | 20250307 | 112900 | 818474275 | 12700 | 12690 | 12700 | 12670 | 151 |
| 469 | 20250307 | 112800 | 816560045 | 12680 | 12670 | 12690 | 12660 | 239 |
| 470 | 20250307 | 112700 | 813531605 | 12670 | 12670 | 12680 | 12640 | 638 |
| 471 | 20250307 | 112600 | 805457835 | 12680 | 12680 | 12700 | 12640 | 1331 |
| 472 | 20250307 | 112500 | 788600105 | 12670 | 12680 | 12690 | 12670 | 189 |
| 473 | 20250307 | 112400 | 786203795 | 12690 | 12670 | 12700 | 12640 | 925 |
| 474 | 20250307 | 112300 | 774484595 | 12690 | 12680 | 12690 | 12670 | 104 |
| 475 | 20250307 | 112200 | 773166095 | 12690 | 12690 | 12700 | 12680 | 271 |
| 476 | 20250307 | 112100 | 769728875 | 12680 | 12680 | 12680 | 12640 | 483 |
| 477 | 20250307 | 112000 | 763615245 | 12680 | 12680 | 12700 | 12680 | 321 |
| 478 | 20250307 | 111900 | 759543985 | 12670 | 12640 | 12670 | 12640 | 97 |
| 479 | 20250307 | 111800 | 758317405 | 12660 | 12690 | 12690 | 12640 | 499 |
| 480 | 20250307 | 111700 | 751999545 | 12690 | 12660 | 12690 | 12650 | 799 |
| 481 | 20250307 | 111600 | 741880475 | 12650 | 12650 | 12650 | 12650 | 103 |
| 482 | 20250307 | 111500 | 740577525 | 12640 | 12650 | 12660 | 12640 | 653 |
| 483 | 20250307 | 111400 | 732318075 | 12660 | 12670 | 12670 | 12650 | 437 |
| 484 | 20250307 | 111300 | 726785705 | 12660 | 12650 | 12660 | 12650 | 101 |
| 485 | 20250307 | 111200 | 725507805 | 12660 | 12650 | 12660 | 12650 | 530 |
| 486 | 20250307 | 111100 | 718803235 | 12660 | 12660 | 12660 | 12660 | 182 |
| 487 | 20250307 | 111000 | 716499115 | 12650 | 12670 | 12670 | 12650 | 110 |
| 488 | 20250307 | 110900 | 715106805 | 12660 | 12660 | 12670 | 12650 | 550 |
| 489 | 20250307 | 110800 | 708149105 | 12660 | 12660 | 12685 | 12650 | 359 |
| 490 | 20250307 | 110700 | 703599150 | 12650 | 12650 | 12670 | 12650 | 258 |
| 491 | 20250307 | 110600 | 700332740 | 12660 | 12660 | 12670 | 12650 | 623 |
| 492 | 20250307 | 110500 | 692449500 | 12670 | 12660 | 12670 | 12660 | 78 |
| 493 | 20250307 | 110400 | 691461940 | 12660 | 12660 | 12670 | 12660 | 163 |
| 494 | 20250307 | 110300 | 689398260 | 12670 | 12680 | 12680 | 12650 | 492 |
| 495 | 20250307 | 110200 | 683167280 | 12680 | 12700 | 12700 | 12680 | 85 |
| 496 | 20250307 | 110100 | 682089250 | 12680 | 12700 | 12700 | 12680 | 180 |
| 497 | 20250307 | 110000 | 679806060 | 12670 | 12710 | 12710 | 12670 | 641 |
| 498 | 20250307 | 105900 | 671675650 | 12710 | 12710 | 12710 | 12680 | 99 |
| 499 | 20250307 | 105800 | 670419730 | 12710 | 12690 | 12710 | 12690 | 476 |
| 500 | 20250307 | 105700 | 664375240 | 12690 | 12690 | 12710 | 12670 | 906 |
| 501 | 20250307 | 105600 | 652881090 | 12710 | 12710 | 12710 | 12690 | 90 |
| 502 | 20250307 | 105500 | 651738790 | 12710 | 12685 | 12720 | 12680 | 280 |
| 503 | 20250307 | 105400 | 648185085 | 12700 | 12685 | 12700 | 12650 | 568 |
| 504 | 20250307 | 105300 | 640989520 | 12680 | 12680 | 12680 | 12670 | 89 |
| 505 | 20250307 | 105200 | 639861520 | 12690 | 12690 | 12690 | 12650 | 137 |
| 506 | 20250307 | 105100 | 638126190 | 12680 | 12690 | 12690 | 12660 | 599 |
| 507 | 20250307 | 105000 | 630534210 | 12690 | 12690 | 12700 | 12680 | 245 |
| 508 | 20250307 | 104900 | 627424840 | 12690 | 12660 | 12690 | 12660 | 65 |
| 509 | 20250307 | 104800 | 626600170 | 12690 | 12700 | 12700 | 12650 | 829 |
| 510 | 20250307 | 104700 | 616086930 | 12720 | 12690 | 12740 | 12670 | 295 |
| 511 | 20250307 | 104600 | 612344170 | 12670 | 12670 | 12680 | 12660 | 355 |
| 512 | 20250307 | 104500 | 607843890 | 12650 | 12670 | 12690 | 12650 | 708 |
| 513 | 20250307 | 104400 | 598875890 | 12670 | 12670 | 12690 | 12670 | 62 |
| 514 | 20250307 | 104300 | 598090260 | 12670 | 12670 | 12670 | 12660 | 63 |
| 515 | 20250307 | 104200 | 597292390 | 12650 | 12680 | 12680 | 12640 | 613 |
| 516 | 20250307 | 104100 | 589530310 | 12650 | 12680 | 12700 | 12650 | 253 |
| 517 | 20250307 | 104000 | 586323360 | 12660 | 12640 | 12670 | 12640 | 137 |
| 518 | 20250307 | 103900 | 584589450 | 12660 | 12640 | 12660 | 12620 | 519 |
| 519 | 20250307 | 103800 | 578033090 | 12650 | 12640 | 12670 | 12640 | 850 |
| 520 | 20250307 | 103700 | 567281400 | 12650 | 12610 | 12650 | 12610 | 316 |
| 521 | 20250307 | 103600 | 563287850 | 12640 | 12650 | 12650 | 12610 | 1731 |
| 522 | 20250307 | 103500 | 541434120 | 12650 | 12660 | 12660 | 12640 | 124 |
| 523 | 20250307 | 103400 | 539865690 | 12670 | 12650 | 12670 | 12640 | 745 |
| 524 | 20250307 | 103300 | 530441640 | 12650 | 12650 | 12660 | 12620 | 590 |
| 525 | 20250307 | 103200 | 522984890 | 12640 | 12650 | 12660 | 12640 | 81 |
| 526 | 20250307 | 103100 | 521960750 | 12650 | 12670 | 12670 | 12650 | 30 |
| 527 | 20250307 | 103000 | 521580910 | 12660 | 12670 | 12680 | 12640 | 571 |
| 528 | 20250307 | 102900 | 514351950 | 12680 | 12690 | 12690 | 12660 | 116 |
| 529 | 20250307 | 102800 | 512880910 | 12710 | 12670 | 12710 | 12670 | 72 |
| 530 | 20250307 | 102700 | 511968150 | 12660 | 12680 | 12680 | 12640 | 606 |
| 531 | 20250307 | 102600 | 504295580 | 12680 | 12680 | 12680 | 12670 | 149 |
| 532 | 20250307 | 102500 | 502406970 | 12680 | 12670 | 12680 | 12650 | 446 |
| 533 | 20250307 | 102400 | 496761270 | 12670 | 12700 | 12700 | 12650 | 393 |
| 534 | 20250307 | 102300 | 491781150 | 12700 | 12700 | 12710 | 12700 | 84 |
| 535 | 20250307 | 102200 | 490714280 | 12700 | 12710 | 12710 | 12700 | 135 |
| 536 | 20250307 | 102100 | 488999670 | 12700 | 12725 | 12730 | 12700 | 587 |
| 537 | 20250307 | 102000 | 481541155 | 12725 | 12710 | 12730 | 12710 | 94 |
| 538 | 20250307 | 101900 | 480345850 | 12710 | 12720 | 12720 | 12700 | 398 |
| 539 | 20250307 | 101800 | 475285350 | 12720 | 12740 | 12740 | 12700 | 2257 |
| 540 | 20250307 | 101700 | 446594910 | 12750 | 12750 | 12750 | 12730 | 109 |
| 541 | 20250307 | 101600 | 445206630 | 12740 | 12740 | 12740 | 12720 | 224 |
| 542 | 20250307 | 101500 | 442355150 | 12740 | 12760 | 12760 | 12720 | 372 |
| 543 | 20250307 | 101400 | 437618390 | 12750 | 12750 | 12760 | 12730 | 152 |
| 544 | 20250307 | 101300 | 435680700 | 12740 | 12750 | 12750 | 12740 | 123 |
| 545 | 20250307 | 101200 | 434113670 | 12740 | 12760 | 12770 | 12730 | 549 |
| 546 | 20250307 | 101100 | 427112720 | 12760 | 12800 | 12800 | 12760 | 86 |
| 547 | 20250307 | 101000 | 426013810 | 12790 | 12770 | 12800 | 12770 | 114 |
| 548 | 20250307 | 100900 | 424556540 | 12780 | 12780 | 12790 | 12740 | 607 |
| 549 | 20250307 | 100800 | 416805720 | 12770 | 12820 | 12820 | 12770 | 388 |
| 550 | 20250307 | 100700 | 411838380 | 12820 | 12800 | 12840 | 12790 | 454 |
| 551 | 20250307 | 100600 | 406019890 | 12800 | 12790 | 12810 | 12740 | 1026 |
| 552 | 20250307 | 100500 | 392911990 | 12800 | 12720 | 12800 | 12720 | 695 |
| 553 | 20250307 | 100400 | 384022335 | 12700 | 12670 | 12700 | 12670 | 331 |
| 554 | 20250307 | 100300 | 379826225 | 12630 | 12600 | 12630 | 12590 | 751 |
| 555 | 20250307 | 100200 | 370361485 | 12620 | 12600 | 12620 | 12570 | 139 |
| 556 | 20250307 | 100100 | 368609815 | 12600 | 12580 | 12600 | 12550 | 905 |
| 557 | 20250307 | 100000 | 357236325 | 12560 | 12590 | 12600 | 12560 | 1097 |
| 558 | 20250307 | 095900 | 343444055 | 12580 | 12620 | 12620 | 12580 | 629 |
| 559 | 20250307 | 095800 | 335520695 | 12620 | 12590 | 12630 | 12590 | 320 |
| 560 | 20250307 | 095700 | 331486495 | 12580 | 12600 | 12600 | 12560 | 1185 |
| 561 | 20250307 | 095600 | 316590265 | 12590 | 12580 | 12600 | 12580 | 504 |
| 562 | 20250307 | 095500 | 310242255 | 12570 | 12590 | 12600 | 12570 | 733 |
| 563 | 20250307 | 095400 | 301020035 | 12580 | 12690 | 12690 | 12540 | 5343 |
| 564 | 20250307 | 095300 | 233643615 | 12690 | 12700 | 12700 | 12690 | 160 |
| 565 | 20250307 | 095200 | 231612595 | 12710 | 12700 | 12710 | 12690 | 282 |
| 566 | 20250307 | 095100 | 228032295 | 12690 | 12710 | 12710 | 12690 | 1070 |
| 567 | 20250307 | 095000 | 214441135 | 12710 | 12720 | 12730 | 12710 | 97 |
| 568 | 20250307 | 094900 | 213207585 | 12720 | 12720 | 12720 | 12710 | 186 |
| 569 | 20250307 | 094800 | 210843075 | 12720 | 12730 | 12730 | 12710 | 892 |
| 570 | 20250307 | 094700 | 199501975 | 12720 | 12740 | 12740 | 12720 | 58 |
| 571 | 20250307 | 094600 | 198763435 | 12740 | 12740 | 12740 | 12720 | 101 |
| 572 | 20250307 | 094500 | 197478375 | 12740 | 12770 | 12770 | 12720 | 958 |
| 573 | 20250307 | 094400 | 185273505 | 12790 | 12790 | 12810 | 12780 | 660 |
| 574 | 20250307 | 094300 | 176824555 | 12790 | 12780 | 12800 | 12770 | 544 |
| 575 | 20250307 | 094200 | 169871195 | 12770 | 12780 | 12790 | 12750 | 360 |
| 576 | 20250307 | 094100 | 165277995 | 12780 | 12830 | 12840 | 12770 | 339 |
| 577 | 20250307 | 094000 | 160936715 | 12840 | 12820 | 12840 | 12790 | 353 |
| 578 | 20250307 | 093900 | 156412845 | 12820 | 12830 | 12830 | 12770 | 1676 |
| 579 | 20250307 | 093800 | 134961625 | 12830 | 12820 | 12830 | 12810 | 163 |
| 580 | 20250307 | 093700 | 132873205 | 12810 | 12810 | 12820 | 12810 | 108 |
| 581 | 20250307 | 093600 | 131489615 | 12820 | 12800 | 12830 | 12800 | 190 |
| 582 | 20250307 | 093500 | 129055755 | 12810 | 12820 | 12820 | 12790 | 137 |
| 583 | 20250307 | 093400 | 127302485 | 12800 | 12820 | 12840 | 12790 | 1051 |
| 584 | 20250307 | 093300 | 113846945 | 12840 | 12830 | 12840 | 12810 | 351 |
| 585 | 20250307 | 093200 | 109344165 | 12840 | 12880 | 12880 | 12820 | 1776 |
| 586 | 20250307 | 093100 | 86521345 | 12880 | 12870 | 12880 | 12850 | 279 |
| 587 | 20250307 | 093000 | 82932935 | 12870 | 12890 | 12900 | 12870 | 388 |
| 588 | 20250307 | 092900 | 77935095 | 12900 | 12910 | 12920 | 12890 | 141 |
| 589 | 20250307 | 092800 | 76116135 | 12920 | 12900 | 12930 | 12900 | 239 |
| 590 | 20250307 | 092700 | 73029845 | 12900 | 12910 | 12930 | 12900 | 975 |
| 591 | 20250307 | 092600 | 60442735 | 12920 | 12920 | 12920 | 12910 | 100 |
| 592 | 20250307 | 092500 | 59150755 | 12940 | 12930 | 12940 | 12920 | 100 |
| 593 | 20250307 | 092400 | 57858105 | 12950 | 12920 | 12950 | 12920 | 251 |
| 594 | 20250307 | 092300 | 54612185 | 12920 | 12940 | 12950 | 12920 | 157 |
| 595 | 20250307 | 092200 | 52581325 | 12910 | 12940 | 12960 | 12910 | 139 |
| 596 | 20250307 | 092100 | 50783575 | 12920 | 12950 | 12950 | 12920 | 138 |
| 597 | 20250307 | 092000 | 48999225 | 12950 | 12960 | 12960 | 12930 | 258 |
| 598 | 20250307 | 091900 | 45658855 | 12960 | 12970 | 12970 | 12960 | 34 |
| 599 | 20250307 | 091800 | 45218165 | 12960 | 12980 | 12980 | 12960 | 130 |
| 600 | 20250307 | 091700 | 43531425 | 12990 | 12990 | 12990 | 12980 | 29 |
| 601 | 20250307 | 091600 | 43154785 | 13010 | 12990 | 13010 | 12970 | 343 |
| 602 | 20250307 | 091500 | 38697945 | 12970 | 12990 | 12990 | 12970 | 97 |
| 603 | 20250307 | 091400 | 37439735 | 12990 | 12980 | 12990 | 12980 | 57 |
| 604 | 20250307 | 091300 | 36699835 | 12990 | 12990 | 13000 | 12960 | 137 |
| 605 | 20250307 | 091200 | 34921405 | 12985 | 13020 | 13020 | 12985 | 30 |
| 606 | 20250307 | 091100 | 34531290 | 13020 | 13030 | 13030 | 12990 | 65 |
| 607 | 20250307 | 091000 | 33684870 | 12990 | 13000 | 13020 | 12990 | 159 |
| 608 | 20250307 | 090900 | 31616420 | 12990 | 13010 | 13010 | 12970 | 123 |
| 609 | 20250307 | 090800 | 30018620 | 13030 | 13040 | 13040 | 13010 | 29 |
| 610 | 20250307 | 090700 | 29640840 | 13040 | 13020 | 13040 | 12960 | 558 |
| 611 | 20250307 | 090600 | 22377260 | 13020 | 13070 | 13100 | 13020 | 500 |
| 612 | 20250307 | 090500 | 15849260 | 13040 | 13060 | 13070 | 13020 | 138 |
| 613 | 20250307 | 090400 | 14050800 | 13070 | 13080 | 13080 | 13040 | 139 |
| 614 | 20250307 | 090300 | 12234340 | 13070 | 13070 | 13090 | 13070 | 73 |
| 615 | 20250307 | 090200 | 11279590 | 13060 | 13060 | 13060 | 13060 | 106 |
| 616 | 20250307 | 090100 | 9895230 | 13040 | 13030 | 13070 | 13020 | 206 |
| 617 | 20250307 | 090000 | 7209880 | 13030 | 13150 | 13150 | 13010 | 550 |