33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250307 | 191500 | 8142203450 | 48050 | 48050 | 48050 | 48050 | 8605 |
| 3 | 20250307 | 191400 | 8142203450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 4 | 20250307 | 191300 | 8142203450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 5 | 20250307 | 191200 | 8142203450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 6 | 20250307 | 191100 | 8142203450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 7 | 20250307 | 191000 | 8142203450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 8 | 20250307 | 190900 | 8142203450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 9 | 20250307 | 190800 | 8142203450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 10 | 20250307 | 190700 | 8142203450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 11 | 20250307 | 190600 | 8142203450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 12 | 20250307 | 190500 | 8142203450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 13 | 20250307 | 190400 | 8142203450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 14 | 20250307 | 190300 | 8142203450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 15 | 20250307 | 190200 | 8142203450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 16 | 20250307 | 190100 | 8142203450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 17 | 20250307 | 190000 | 8142203450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 18 | 20250307 | 185900 | 8142203450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 19 | 20250307 | 185800 | 8142203450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 20 | 20250307 | 185700 | 8142203450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 21 | 20250307 | 185600 | 8142203450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 22 | 20250307 | 185500 | 8142203450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 23 | 20250307 | 185400 | 8142203450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 24 | 20250307 | 185300 | 8142203450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 25 | 20250307 | 185200 | 8142203450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 26 | 20250307 | 185100 | 8142203450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 27 | 20250307 | 185000 | 8142203450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 28 | 20250307 | 184900 | 8142203450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 29 | 20250307 | 184800 | 8142203450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 30 | 20250307 | 184700 | 8142203450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 31 | 20250307 | 184600 | 8142203450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 32 | 20250307 | 184500 | 8142203450 | 48050 | 48050 | 48050 | 48050 | 8605 |
| 33 | 20250307 | 184400 | 8142203450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 34 | 20250307 | 184300 | 8142203450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 35 | 20250307 | 184200 | 8142203450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 36 | 20250307 | 184100 | 8142203450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 37 | 20250307 | 184000 | 8142203450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 38 | 20250307 | 183900 | 8142203450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 39 | 20250307 | 183800 | 8142203450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 40 | 20250307 | 183700 | 8142203450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 41 | 20250307 | 183600 | 8142203450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 42 | 20250307 | 183500 | 8142203450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 43 | 20250307 | 183400 | 8142203450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 44 | 20250307 | 183300 | 8142203450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 45 | 20250307 | 183200 | 8142203450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 46 | 20250307 | 183100 | 8142203450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 47 | 20250307 | 183000 | 8142203450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 48 | 20250307 | 182900 | 8142203450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 49 | 20250307 | 182800 | 8142203450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 50 | 20250307 | 182700 | 8142203450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 51 | 20250307 | 182600 | 8142203450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 52 | 20250307 | 182500 | 8142203450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 53 | 20250307 | 182400 | 8142203450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 54 | 20250307 | 182300 | 8142203450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 55 | 20250307 | 182200 | 8142203450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 56 | 20250307 | 182100 | 8142203450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 57 | 20250307 | 182000 | 8142203450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 58 | 20250307 | 181900 | 8142203450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 59 | 20250307 | 181800 | 8142203450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 60 | 20250307 | 181700 | 8142203450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 61 | 20250307 | 181600 | 8142203450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 62 | 20250307 | 181500 | 8142203450 | 48050 | 48050 | 48050 | 48050 | 8605 |
| 63 | 20250307 | 181400 | 8142203450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 64 | 20250307 | 181300 | 8142203450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 65 | 20250307 | 181200 | 8142203450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 66 | 20250307 | 181100 | 8142203450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 67 | 20250307 | 181000 | 8142203450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 68 | 20250307 | 180900 | 8142203450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 69 | 20250307 | 180800 | 8142203450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 70 | 20250307 | 180700 | 8142203450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 71 | 20250307 | 180600 | 8142203450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 72 | 20250307 | 180500 | 8142203450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 73 | 20250307 | 180400 | 8142203450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 74 | 20250307 | 180300 | 8142203450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 75 | 20250307 | 180200 | 8142203450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 76 | 20250307 | 180100 | 8142203450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 77 | 20250307 | 180000 | 8142203450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 78 | 20250307 | 175900 | 8142203450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 79 | 20250307 | 175800 | 8142203450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 80 | 20250307 | 175700 | 8142203450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 81 | 20250307 | 175600 | 8142203450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 82 | 20250307 | 175500 | 8142203450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 83 | 20250307 | 175400 | 8142203450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 84 | 20250307 | 175300 | 8142203450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 85 | 20250307 | 175200 | 8142203450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 86 | 20250307 | 175100 | 8142203450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 87 | 20250307 | 175000 | 8142203450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 88 | 20250307 | 174900 | 8142203450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 89 | 20250307 | 174800 | 8142203450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 90 | 20250307 | 174700 | 8142203450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 91 | 20250307 | 174600 | 8142203450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 92 | 20250307 | 174500 | 8142203450 | 48050 | 48050 | 48050 | 48050 | 8605 |
| 93 | 20250307 | 174400 | 8142203450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 94 | 20250307 | 174300 | 8142203450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 95 | 20250307 | 174200 | 8142203450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 96 | 20250307 | 174100 | 8142203450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 97 | 20250307 | 174000 | 8142203450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 98 | 20250307 | 173900 | 8142203450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 99 | 20250307 | 173800 | 8142203450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 100 | 20250307 | 173700 | 8142203450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 101 | 20250307 | 173600 | 8142203450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 102 | 20250307 | 173500 | 8142203450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 103 | 20250307 | 173400 | 8142203450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 104 | 20250307 | 173300 | 8142203450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 105 | 20250307 | 173200 | 8142203450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 106 | 20250307 | 173100 | 8142203450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 107 | 20250307 | 173000 | 8142203450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 108 | 20250307 | 172900 | 8142203450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 109 | 20250307 | 172800 | 8142203450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 110 | 20250307 | 172700 | 8142203450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 111 | 20250307 | 172600 | 8142203450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 112 | 20250307 | 172500 | 8142203450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 113 | 20250307 | 172400 | 8142203450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 114 | 20250307 | 172300 | 8142203450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 115 | 20250307 | 172200 | 8142203450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 116 | 20250307 | 172100 | 8142203450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 117 | 20250307 | 172000 | 8142203450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 118 | 20250307 | 171900 | 8142203450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 119 | 20250307 | 171800 | 8142203450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 120 | 20250307 | 171700 | 8142203450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 121 | 20250307 | 171600 | 8142203450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 122 | 20250307 | 171500 | 8142203450 | 48050 | 48050 | 48050 | 48050 | 8605 |
| 123 | 20250307 | 171400 | 8142203450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 124 | 20250307 | 171300 | 8142203450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 125 | 20250307 | 171200 | 8142203450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 126 | 20250307 | 171100 | 8142203450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 127 | 20250307 | 171000 | 8142203450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 128 | 20250307 | 170900 | 8142203450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 129 | 20250307 | 170800 | 8142203450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 130 | 20250307 | 170700 | 8142203450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 131 | 20250307 | 170600 | 8142203450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 132 | 20250307 | 170500 | 8142203450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 133 | 20250307 | 170400 | 8142203450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 134 | 20250307 | 170300 | 8142203450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 135 | 20250307 | 170200 | 8142203450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 136 | 20250307 | 170100 | 8142203450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 137 | 20250307 | 170000 | 8142203450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 138 | 20250307 | 165900 | 8142203450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 139 | 20250307 | 165800 | 8142203450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 140 | 20250307 | 165700 | 8142203450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 141 | 20250307 | 165600 | 8142203450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 142 | 20250307 | 165500 | 8142203450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 143 | 20250307 | 165400 | 8142203450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 144 | 20250307 | 165300 | 8142203450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 145 | 20250307 | 165200 | 8142203450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 146 | 20250307 | 165100 | 8142203450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 147 | 20250307 | 165000 | 8142203450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 148 | 20250307 | 164900 | 8142203450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 149 | 20250307 | 164800 | 8142203450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 150 | 20250307 | 164700 | 8142203450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 151 | 20250307 | 164600 | 8142203450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 152 | 20250307 | 164500 | 8142203450 | 48050 | 48050 | 48050 | 48050 | 8605 |
| 153 | 20250307 | 164400 | 8142203450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 154 | 20250307 | 164300 | 8142203450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 155 | 20250307 | 164200 | 8142203450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 156 | 20250307 | 164100 | 8142203450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 157 | 20250307 | 164000 | 8142203450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 158 | 20250307 | 163900 | 8142203450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 159 | 20250307 | 163800 | 8142203450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 160 | 20250307 | 163700 | 8142203450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 161 | 20250307 | 163600 | 8142203450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 162 | 20250307 | 163500 | 8142203450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 163 | 20250307 | 163400 | 8142203450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 164 | 20250307 | 163300 | 8142203450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 165 | 20250307 | 163200 | 8142203450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 166 | 20250307 | 163100 | 8142203450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 167 | 20250307 | 163000 | 8142203450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 168 | 20250307 | 162900 | 8142203450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 169 | 20250307 | 162800 | 8142203450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 170 | 20250307 | 162700 | 8142203450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 171 | 20250307 | 162600 | 8142203450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 172 | 20250307 | 162500 | 8142203450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 173 | 20250307 | 162400 | 8142203450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 174 | 20250307 | 162300 | 8142203450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 175 | 20250307 | 162200 | 8142203450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 176 | 20250307 | 162100 | 8142203450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 177 | 20250307 | 162000 | 8142203450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 178 | 20250307 | 161900 | 8142203450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 179 | 20250307 | 161800 | 8142203450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 180 | 20250307 | 161700 | 8142203450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 181 | 20250307 | 161600 | 8142203450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 182 | 20250307 | 161500 | 8142203450 | 48050 | 48050 | 48050 | 48050 | 8605 |
| 183 | 20250307 | 161400 | 8142203450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 184 | 20250307 | 161300 | 8142203450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 185 | 20250307 | 161200 | 8142203450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 186 | 20250307 | 161100 | 8142203450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 187 | 20250307 | 161000 | 8142203450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 188 | 20250307 | 160900 | 8142203450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 189 | 20250307 | 160800 | 8142203450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 190 | 20250307 | 160700 | 8142203450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 191 | 20250307 | 160600 | 8142203450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 192 | 20250307 | 160500 | 8142203450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 193 | 20250307 | 160400 | 8142203450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 194 | 20250307 | 160300 | 8142203450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 195 | 20250307 | 160200 | 8142203450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 196 | 20250307 | 160100 | 8142203450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 197 | 20250307 | 160000 | 8142203450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 198 | 20250307 | 155900 | 8142203450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 199 | 20250307 | 155800 | 8142203450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 200 | 20250307 | 155700 | 8142203450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 201 | 20250307 | 155600 | 8142203450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 202 | 20250307 | 155500 | 8142203450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 203 | 20250307 | 155400 | 8142203450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 204 | 20250307 | 155300 | 8142203450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 205 | 20250307 | 155200 | 8142203450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 206 | 20250307 | 155100 | 8142203450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 207 | 20250307 | 155000 | 8142203450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 208 | 20250307 | 154900 | 8142203450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 209 | 20250307 | 154800 | 8142203450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 210 | 20250307 | 154700 | 8142203450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 211 | 20250307 | 154600 | 8142203450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 212 | 20250307 | 154500 | 8142203450 | 48050 | 48050 | 48050 | 48050 | 8605 |
| 213 | 20250307 | 154400 | 8142203450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 214 | 20250307 | 154300 | 8142203450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 215 | 20250307 | 154200 | 8142203450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 216 | 20250307 | 154100 | 8142203450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 217 | 20250307 | 154000 | 8142203450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 218 | 20250307 | 153900 | 8142203450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 219 | 20250307 | 153800 | 8142203450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 220 | 20250307 | 153700 | 8142203450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 221 | 20250307 | 153600 | 8142203450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 222 | 20250307 | 153500 | 8142203450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 223 | 20250307 | 153400 | 8142203450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 224 | 20250307 | 153300 | 8142203450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 225 | 20250307 | 153200 | 8142203450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 226 | 20250307 | 153100 | 8142203450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 227 | 20250307 | 153000 | 8142203450 | 48050 | 48050 | 48050 | 48050 | 8605 |
| 228 | 20250307 | 152900 | 7728733200 | 48250 | 48250 | 48250 | 48250 | 0 |
| 229 | 20250307 | 152800 | 7728733200 | 48250 | 48250 | 48250 | 48250 | 0 |
| 230 | 20250307 | 152700 | 7728733200 | 48250 | 48250 | 48250 | 48250 | 0 |
| 231 | 20250307 | 152600 | 7728733200 | 48250 | 48250 | 48250 | 48250 | 0 |
| 232 | 20250307 | 152500 | 7728733200 | 48250 | 48250 | 48250 | 48250 | 0 |
| 233 | 20250307 | 152400 | 7728733200 | 48250 | 48250 | 48250 | 48250 | 0 |
| 234 | 20250307 | 152300 | 7728733200 | 48250 | 48250 | 48250 | 48250 | 0 |
| 235 | 20250307 | 152200 | 7728733200 | 48250 | 48250 | 48250 | 48250 | 0 |
| 236 | 20250307 | 152100 | 7728733200 | 48250 | 48250 | 48250 | 48250 | 0 |
| 237 | 20250307 | 152000 | 7728733200 | 48250 | 48250 | 48250 | 48250 | 0 |
| 238 | 20250307 | 151900 | 7728733200 | 48250 | 48300 | 48400 | 48250 | 150 |
| 239 | 20250307 | 151800 | 7721490900 | 48300 | 48300 | 48350 | 48250 | 717 |
| 240 | 20250307 | 151700 | 7686843250 | 48300 | 48250 | 48300 | 48250 | 184 |
| 241 | 20250307 | 151600 | 7677959225 | 48250 | 48200 | 48300 | 48200 | 481 |
| 242 | 20250307 | 151500 | 7654753075 | 48250 | 48250 | 48300 | 48200 | 436 |
| 243 | 20250307 | 151400 | 7633712875 | 48250 | 48200 | 48300 | 48200 | 235 |
| 244 | 20250307 | 151300 | 7622373200 | 48250 | 48200 | 48300 | 48200 | 335 |
| 245 | 20250307 | 151200 | 7606213050 | 48250 | 48250 | 48300 | 48200 | 314 |
| 246 | 20250307 | 151100 | 7591057700 | 48250 | 48300 | 48300 | 48200 | 1133 |
| 247 | 20250307 | 151000 | 7536393250 | 48300 | 48250 | 48300 | 48250 | 240 |
| 248 | 20250307 | 150900 | 7524807850 | 48250 | 48300 | 48300 | 48250 | 320 |
| 249 | 20250307 | 150800 | 7509363000 | 48300 | 48250 | 48300 | 48250 | 239 |
| 250 | 20250307 | 150700 | 7497825300 | 48250 | 48200 | 48300 | 48200 | 928 |
| 251 | 20250307 | 150600 | 7453045800 | 48200 | 48200 | 48250 | 48200 | 695 |
| 252 | 20250307 | 150500 | 7419536200 | 48200 | 48200 | 48250 | 48200 | 667 |
| 253 | 20250307 | 150400 | 7387385550 | 48200 | 48250 | 48250 | 48200 | 204 |
| 254 | 20250307 | 150300 | 7377550400 | 48200 | 48250 | 48300 | 48200 | 283 |
| 255 | 20250307 | 150200 | 7363903100 | 48250 | 48250 | 48300 | 48250 | 936 |
| 256 | 20250307 | 150100 | 7318740050 | 48250 | 48250 | 48300 | 48250 | 169 |
| 257 | 20250307 | 150000 | 7310585400 | 48250 | 48300 | 48300 | 48250 | 321 |
| 258 | 20250307 | 145900 | 7295088900 | 48300 | 48250 | 48300 | 48250 | 142 |
| 259 | 20250307 | 145800 | 7288236650 | 48250 | 48250 | 48300 | 48250 | 178 |
| 260 | 20250307 | 145700 | 7279647550 | 48300 | 48300 | 48300 | 48250 | 194 |
| 261 | 20250307 | 145600 | 7270286150 | 48300 | 48300 | 48300 | 48250 | 176 |
| 262 | 20250307 | 145500 | 7261793000 | 48250 | 48350 | 48350 | 48250 | 366 |
| 263 | 20250307 | 145400 | 7244121400 | 48300 | 48250 | 48350 | 48250 | 2725 |
| 264 | 20250307 | 145300 | 7112494950 | 48250 | 48250 | 48275 | 48250 | 725 |
| 265 | 20250307 | 145200 | 7077513425 | 48250 | 48250 | 48275 | 48250 | 225 |
| 266 | 20250307 | 145100 | 7066656700 | 48275 | 48250 | 48275 | 48250 | 195 |
| 267 | 20250307 | 145000 | 7057247725 | 48250 | 48250 | 48275 | 48250 | 475 |
| 268 | 20250307 | 144900 | 7034328575 | 48250 | 48250 | 48300 | 48250 | 134 |
| 269 | 20250307 | 144800 | 7027862500 | 48250 | 48300 | 48350 | 48250 | 454 |
| 270 | 20250307 | 144700 | 7005930650 | 48300 | 48300 | 48350 | 48300 | 534 |
| 271 | 20250307 | 144600 | 6980137300 | 48300 | 48300 | 48350 | 48300 | 119 |
| 272 | 20250307 | 144500 | 6974388850 | 48300 | 48300 | 48350 | 48300 | 560 |
| 273 | 20250307 | 144400 | 6947334050 | 48350 | 48300 | 48350 | 48300 | 157 |
| 274 | 20250307 | 144300 | 6939750150 | 48300 | 48300 | 48350 | 48300 | 209 |
| 275 | 20250307 | 144200 | 6929654700 | 48300 | 48300 | 48350 | 48300 | 284 |
| 276 | 20250307 | 144100 | 6915936750 | 48350 | 48300 | 48350 | 48300 | 215 |
| 277 | 20250307 | 144000 | 6905549300 | 48300 | 48300 | 48350 | 48300 | 133 |
| 278 | 20250307 | 143900 | 6899124700 | 48300 | 48350 | 48350 | 48300 | 360 |
| 279 | 20250307 | 143800 | 6881736300 | 48350 | 48350 | 48400 | 48300 | 275 |
| 280 | 20250307 | 143700 | 6868444250 | 48300 | 48350 | 48400 | 48300 | 318 |
| 281 | 20250307 | 143600 | 6853070850 | 48400 | 48450 | 48450 | 48350 | 3845 |
| 282 | 20250307 | 143500 | 6666994700 | 48400 | 48450 | 48450 | 48400 | 214 |
| 283 | 20250307 | 143400 | 6656634200 | 48400 | 48400 | 48450 | 48400 | 112 |
| 284 | 20250307 | 143300 | 6651212800 | 48450 | 48450 | 48450 | 48400 | 590 |
| 285 | 20250307 | 143200 | 6622634350 | 48400 | 48450 | 48450 | 48400 | 208 |
| 286 | 20250307 | 143100 | 6612563850 | 48400 | 48450 | 48450 | 48400 | 303 |
| 287 | 20250307 | 143000 | 6597897250 | 48400 | 48400 | 48450 | 48400 | 261 |
| 288 | 20250307 | 142900 | 6585256450 | 48400 | 48450 | 48450 | 48400 | 12 |
| 289 | 20250307 | 142800 | 6584675200 | 48400 | 48450 | 48450 | 48400 | 131 |
| 290 | 20250307 | 142700 | 6578329300 | 48400 | 48450 | 48450 | 48400 | 110 |
| 291 | 20250307 | 142600 | 6573004350 | 48400 | 48450 | 48450 | 48400 | 74 |
| 292 | 20250307 | 142500 | 6569422100 | 48450 | 48400 | 48450 | 48400 | 99 |
| 293 | 20250307 | 142400 | 6564629950 | 48450 | 48400 | 48450 | 48350 | 207 |
| 294 | 20250307 | 142300 | 6554603750 | 48450 | 48350 | 48450 | 48350 | 340 |
| 295 | 20250307 | 142200 | 6538136000 | 48350 | 48400 | 48400 | 48350 | 243 |
| 296 | 20250307 | 142100 | 6526378250 | 48350 | 48450 | 48500 | 48350 | 440 |
| 297 | 20250307 | 142000 | 6505073950 | 48450 | 48450 | 48500 | 48450 | 284 |
| 298 | 20250307 | 141900 | 6491313600 | 48500 | 48500 | 48500 | 48450 | 301 |
| 299 | 20250307 | 141800 | 6476719550 | 48500 | 48450 | 48500 | 48400 | 90 |
| 300 | 20250307 | 141700 | 6472359250 | 48450 | 48500 | 48500 | 48400 | 426 |
| 301 | 20250307 | 141600 | 6451721700 | 48500 | 48450 | 48500 | 48450 | 653 |
| 302 | 20250307 | 141500 | 6420064300 | 48450 | 48400 | 48500 | 48400 | 475 |
| 303 | 20250307 | 141400 | 6397042050 | 48450 | 48400 | 48450 | 48400 | 230 |
| 304 | 20250307 | 141300 | 6385902350 | 48450 | 48400 | 48450 | 48400 | 142 |
| 305 | 20250307 | 141200 | 6379023950 | 48400 | 48450 | 48450 | 48400 | 187 |
| 306 | 20250307 | 141100 | 6369970700 | 48450 | 48450 | 48450 | 48400 | 314 |
| 307 | 20250307 | 141000 | 6354767550 | 48400 | 48450 | 48500 | 48400 | 1350 |
| 308 | 20250307 | 140900 | 6289365450 | 48450 | 48450 | 48450 | 48400 | 39 |
| 309 | 20250307 | 140800 | 6287477250 | 48400 | 48450 | 48450 | 48400 | 269 |
| 310 | 20250307 | 140700 | 6274447000 | 48400 | 48450 | 48450 | 48400 | 331 |
| 311 | 20250307 | 140600 | 6258412400 | 48400 | 48400 | 48450 | 48400 | 53 |
| 312 | 20250307 | 140500 | 6255846450 | 48450 | 48450 | 48450 | 48400 | 119 |
| 313 | 20250307 | 140400 | 6250086300 | 48450 | 48450 | 48450 | 48400 | 55 |
| 314 | 20250307 | 140300 | 6247423850 | 48450 | 48450 | 48450 | 48400 | 37 |
| 315 | 20250307 | 140200 | 6245632050 | 48450 | 48450 | 48450 | 48400 | 655 |
| 316 | 20250307 | 140100 | 6213898950 | 48400 | 48450 | 48450 | 48400 | 365 |
| 317 | 20250307 | 140000 | 6196218350 | 48450 | 48450 | 48450 | 48400 | 51 |
| 318 | 20250307 | 135900 | 6193748600 | 48450 | 48450 | 48450 | 48400 | 230 |
| 319 | 20250307 | 135800 | 6182610975 | 48450 | 48400 | 48450 | 48350 | 1148 |
| 320 | 20250307 | 135700 | 6127049675 | 48400 | 48400 | 48400 | 48350 | 66 |
| 321 | 20250307 | 135600 | 6123857425 | 48350 | 48350 | 48400 | 48350 | 170 |
| 322 | 20250307 | 135500 | 6115632375 | 48350 | 48400 | 48400 | 48350 | 328 |
| 323 | 20250307 | 135400 | 6099757525 | 48350 | 48400 | 48400 | 48350 | 406 |
| 324 | 20250307 | 135300 | 6080113025 | 48400 | 48400 | 48400 | 48400 | 109 |
| 325 | 20250307 | 135200 | 6074837425 | 48350 | 48400 | 48400 | 48350 | 500 |
| 326 | 20250307 | 135100 | 6050646275 | 48350 | 48400 | 48400 | 48350 | 52 |
| 327 | 20250307 | 135000 | 6048131575 | 48400 | 48400 | 48400 | 48350 | 174 |
| 328 | 20250307 | 134900 | 6039711775 | 48400 | 48400 | 48400 | 48350 | 295 |
| 329 | 20250307 | 134800 | 6025435425 | 48400 | 48400 | 48400 | 48350 | 112 |
| 330 | 20250307 | 134700 | 6020018725 | 48350 | 48350 | 48400 | 48350 | 204 |
| 331 | 20250307 | 134600 | 6010147725 | 48350 | 48400 | 48400 | 48350 | 275 |
| 332 | 20250307 | 134500 | 5996840625 | 48350 | 48350 | 48400 | 48350 | 49 |
| 333 | 20250307 | 134400 | 5994470975 | 48400 | 48375 | 48400 | 48350 | 119 |
| 334 | 20250307 | 134300 | 5988711775 | 48350 | 48400 | 48400 | 48350 | 507 |
| 335 | 20250307 | 134200 | 5964180225 | 48400 | 48350 | 48400 | 48350 | 41 |
| 336 | 20250307 | 134100 | 5962197125 | 48350 | 48350 | 48400 | 48350 | 76 |
| 337 | 20250307 | 134000 | 5958521925 | 48350 | 48350 | 48400 | 48350 | 243 |
| 338 | 20250307 | 133900 | 5946764775 | 48350 | 48400 | 48400 | 48350 | 84 |
| 339 | 20250307 | 133800 | 5942702875 | 48400 | 48400 | 48400 | 48350 | 184 |
| 340 | 20250307 | 133700 | 5933801925 | 48350 | 48400 | 48400 | 48350 | 245 |
| 341 | 20250307 | 133600 | 5921947775 | 48400 | 48400 | 48400 | 48350 | 150 |
| 342 | 20250307 | 133500 | 5914694625 | 48400 | 48400 | 48400 | 48350 | 280 |
| 343 | 20250307 | 133400 | 5901148575 | 48400 | 48400 | 48400 | 48350 | 61 |
| 344 | 20250307 | 133300 | 5898198575 | 48400 | 48400 | 48400 | 48350 | 265 |
| 345 | 20250307 | 133200 | 5885383075 | 48350 | 48400 | 48400 | 48350 | 245 |
| 346 | 20250307 | 133100 | 5873526875 | 48400 | 48350 | 48400 | 48350 | 192 |
| 347 | 20250307 | 133000 | 5864237975 | 48350 | 48400 | 48400 | 48350 | 45 |
| 348 | 20250307 | 132900 | 5862061825 | 48400 | 48350 | 48400 | 48350 | 431 |
| 349 | 20250307 | 132800 | 5841208475 | 48400 | 48400 | 48400 | 48350 | 134 |
| 350 | 20250307 | 132700 | 5834724275 | 48350 | 48350 | 48400 | 48350 | 222 |
| 351 | 20250307 | 132600 | 5823990025 | 48350 | 48350 | 48400 | 48350 | 274 |
| 352 | 20250307 | 132500 | 5810733925 | 48350 | 48300 | 48350 | 48300 | 224 |
| 353 | 20250307 | 132400 | 5799909275 | 48300 | 48350 | 48350 | 48300 | 98 |
| 354 | 20250307 | 132300 | 5795175525 | 48350 | 48350 | 48350 | 48300 | 375 |
| 355 | 20250307 | 132200 | 5777057475 | 48300 | 48350 | 48350 | 48300 | 169 |
| 356 | 20250307 | 132100 | 5768889025 | 48350 | 48350 | 48350 | 48300 | 38 |
| 357 | 20250307 | 132000 | 5767053225 | 48300 | 48350 | 48350 | 48300 | 773 |
| 358 | 20250307 | 131900 | 5729717125 | 48350 | 48350 | 48350 | 48300 | 678 |
| 359 | 20250307 | 131800 | 5696958175 | 48300 | 48350 | 48350 | 48300 | 66 |
| 360 | 20250307 | 131700 | 5693770125 | 48300 | 48325 | 48350 | 48300 | 461 |
| 361 | 20250307 | 131600 | 5671482675 | 48350 | 48300 | 48350 | 48300 | 121 |
| 362 | 20250307 | 131500 | 5665632675 | 48300 | 48300 | 48350 | 48300 | 149 |
| 363 | 20250307 | 131400 | 5658435325 | 48300 | 48350 | 48350 | 48300 | 197 |
| 364 | 20250307 | 131300 | 5648912475 | 48300 | 48300 | 48350 | 48300 | 17 |
| 365 | 20250307 | 131200 | 5648091275 | 48300 | 48325 | 48325 | 48300 | 157 |
| 366 | 20250307 | 131100 | 5640508025 | 48325 | 48350 | 48350 | 48300 | 160 |
| 367 | 20250307 | 131000 | 5632772225 | 48350 | 48350 | 48350 | 48300 | 472 |
| 368 | 20250307 | 130900 | 5609973075 | 48350 | 48350 | 48350 | 48300 | 39 |
| 369 | 20250307 | 130800 | 5608089075 | 48350 | 48350 | 48350 | 48300 | 544 |
| 370 | 20250307 | 130700 | 5581800325 | 48300 | 48300 | 48350 | 48300 | 111 |
| 371 | 20250307 | 130600 | 5576438825 | 48350 | 48300 | 48350 | 48300 | 37 |
| 372 | 20250307 | 130500 | 5574651275 | 48350 | 48350 | 48350 | 48300 | 74 |
| 373 | 20250307 | 130400 | 5571076675 | 48300 | 48400 | 48400 | 48300 | 602 |
| 374 | 20250307 | 130300 | 5541967225 | 48400 | 48400 | 48400 | 48350 | 25 |
| 375 | 20250307 | 130200 | 5540758025 | 48350 | 48400 | 48400 | 48350 | 219 |
| 376 | 20250307 | 130100 | 5530169025 | 48400 | 48400 | 48400 | 48350 | 879 |
| 377 | 20250307 | 130000 | 5487654325 | 48400 | 48400 | 48450 | 48350 | 343 |
| 378 | 20250307 | 125900 | 5471045925 | 48400 | 48425 | 48450 | 48350 | 799 |
| 379 | 20250307 | 125800 | 5432366175 | 48400 | 48450 | 48450 | 48400 | 298 |
| 380 | 20250307 | 125700 | 5417930825 | 48400 | 48400 | 48450 | 48400 | 88 |
| 381 | 20250307 | 125600 | 5413670475 | 48450 | 48400 | 48450 | 48400 | 324 |
| 382 | 20250307 | 125500 | 5397980525 | 48450 | 48400 | 48450 | 48400 | 72 |
| 383 | 20250307 | 125400 | 5394494925 | 48450 | 48450 | 48450 | 48400 | 99 |
| 384 | 20250307 | 125300 | 5389700675 | 48450 | 48450 | 48450 | 48400 | 63 |
| 385 | 20250307 | 125200 | 5386650875 | 48400 | 48450 | 48450 | 48400 | 379 |
| 386 | 20250307 | 125100 | 5368291975 | 48450 | 48450 | 48450 | 48400 | 370 |
| 387 | 20250307 | 125000 | 5350370925 | 48450 | 48450 | 48450 | 48400 | 150 |
| 388 | 20250307 | 124900 | 5343104675 | 48450 | 48400 | 48450 | 48400 | 57 |
| 389 | 20250307 | 124800 | 5340345425 | 48400 | 48400 | 48450 | 48400 | 1181 |
| 390 | 20250307 | 124700 | 5283176375 | 48350 | 48400 | 48400 | 48350 | 68 |
| 391 | 20250307 | 124600 | 5279888125 | 48350 | 48400 | 48400 | 48350 | 119 |
| 392 | 20250307 | 124500 | 5274130925 | 48400 | 48350 | 48400 | 48350 | 183 |
| 393 | 20250307 | 124400 | 5265276900 | 48350 | 48400 | 48400 | 48350 | 227 |
| 394 | 20250307 | 124300 | 5254295450 | 48400 | 48400 | 48400 | 48350 | 400 |
| 395 | 20250307 | 124200 | 5234953450 | 48400 | 48350 | 48400 | 48350 | 426 |
| 396 | 20250307 | 124100 | 5214336950 | 48400 | 48350 | 48400 | 48350 | 122 |
| 397 | 20250307 | 124000 | 5208437550 | 48350 | 48400 | 48400 | 48350 | 27 |
| 398 | 20250307 | 123900 | 5207130900 | 48400 | 48350 | 48400 | 48350 | 424 |
| 399 | 20250307 | 123800 | 5186612800 | 48400 | 48300 | 48400 | 48300 | 764 |
| 400 | 20250307 | 123700 | 5149659600 | 48300 | 48350 | 48350 | 48300 | 95 |
| 401 | 20250307 | 123600 | 5145068200 | 48300 | 48300 | 48350 | 48300 | 203 |
| 402 | 20250307 | 123500 | 5135255550 | 48300 | 48300 | 48350 | 48300 | 94 |
| 403 | 20250307 | 123400 | 5130715200 | 48300 | 48300 | 48350 | 48300 | 55 |
| 404 | 20250307 | 123300 | 5128057350 | 48350 | 48300 | 48350 | 48300 | 176 |
| 405 | 20250307 | 123200 | 5119550200 | 48350 | 48350 | 48350 | 48300 | 181 |
| 406 | 20250307 | 123100 | 5110799700 | 48350 | 48300 | 48350 | 48300 | 93 |
| 407 | 20250307 | 123000 | 5106306700 | 48300 | 48300 | 48350 | 48300 | 320 |
| 408 | 20250307 | 122900 | 5090837650 | 48350 | 48350 | 48350 | 48300 | 235 |
| 409 | 20250307 | 122800 | 5079475750 | 48350 | 48350 | 48350 | 48250 | 800 |
| 410 | 20250307 | 122700 | 5040836950 | 48350 | 48350 | 48350 | 48300 | 156 |
| 411 | 20250307 | 122600 | 5033296750 | 48300 | 48300 | 48350 | 48250 | 126 |
| 412 | 20250307 | 122500 | 5027211900 | 48300 | 48350 | 48350 | 48250 | 40 |
| 413 | 20250307 | 122400 | 5025280350 | 48350 | 48250 | 48350 | 48200 | 802 |
| 414 | 20250307 | 122300 | 4986536950 | 48200 | 48250 | 48300 | 48200 | 397 |
| 415 | 20250307 | 122200 | 4967385500 | 48300 | 48300 | 48350 | 48250 | 168 |
| 416 | 20250307 | 122100 | 4959270250 | 48300 | 48300 | 48300 | 48250 | 283 |
| 417 | 20250307 | 122000 | 4945602300 | 48250 | 48300 | 48350 | 48250 | 209 |
| 418 | 20250307 | 121900 | 4935507400 | 48300 | 48300 | 48300 | 48250 | 723 |
| 419 | 20250307 | 121800 | 4900621400 | 48250 | 48250 | 48300 | 48250 | 1948 |
| 420 | 20250307 | 121700 | 4806630250 | 48300 | 48300 | 48350 | 48250 | 1155 |
| 421 | 20250307 | 121600 | 4750844500 | 48350 | 48300 | 48350 | 48300 | 72 |
| 422 | 20250307 | 121500 | 4747366350 | 48350 | 48400 | 48400 | 48300 | 155 |
| 423 | 20250307 | 121400 | 4739878450 | 48350 | 48350 | 48400 | 48300 | 653 |
| 424 | 20250307 | 121300 | 4708301900 | 48400 | 48350 | 48400 | 48350 | 133 |
| 425 | 20250307 | 121200 | 4701868200 | 48400 | 48400 | 48400 | 48350 | 326 |
| 426 | 20250307 | 121100 | 4686091250 | 48350 | 48400 | 48400 | 48350 | 177 |
| 427 | 20250307 | 121000 | 4677528150 | 48400 | 48400 | 48400 | 48350 | 1169 |
| 428 | 20250307 | 120900 | 4621005950 | 48400 | 48400 | 48400 | 48350 | 276 |
| 429 | 20250307 | 120800 | 4607649650 | 48400 | 48350 | 48400 | 48350 | 59 |
| 430 | 20250307 | 120700 | 4604796400 | 48400 | 48400 | 48400 | 48350 | 262 |
| 431 | 20250307 | 120600 | 4592118950 | 48400 | 48400 | 48400 | 48350 | 346 |
| 432 | 20250307 | 120500 | 4575374900 | 48400 | 48350 | 48400 | 48350 | 257 |
| 433 | 20250307 | 120400 | 4562938650 | 48400 | 48400 | 48400 | 48350 | 176 |
| 434 | 20250307 | 120300 | 4554421100 | 48400 | 48400 | 48400 | 48350 | 81 |
| 435 | 20250307 | 120200 | 4550502800 | 48350 | 48350 | 48400 | 48350 | 71 |
| 436 | 20250307 | 120100 | 4547069250 | 48400 | 48400 | 48400 | 48350 | 171 |
| 437 | 20250307 | 120000 | 4538793500 | 48400 | 48350 | 48400 | 48350 | 128 |
| 438 | 20250307 | 115900 | 4532603300 | 48400 | 48350 | 48400 | 48350 | 336 |
| 439 | 20250307 | 115800 | 4516341100 | 48350 | 48400 | 48400 | 48350 | 200 |
| 440 | 20250307 | 115700 | 4506662150 | 48350 | 48400 | 48400 | 48350 | 74 |
| 441 | 20250307 | 115600 | 4503084000 | 48350 | 48350 | 48400 | 48350 | 148 |
| 442 | 20250307 | 115500 | 4495922900 | 48350 | 48400 | 48400 | 48350 | 445 |
| 443 | 20250307 | 115400 | 4474388550 | 48400 | 48400 | 48400 | 48350 | 564 |
| 444 | 20250307 | 115300 | 4447092600 | 48400 | 48350 | 48400 | 48350 | 542 |
| 445 | 20250307 | 115200 | 4420881100 | 48350 | 48450 | 48450 | 48350 | 311 |
| 446 | 20250307 | 115100 | 4405818550 | 48450 | 48400 | 48450 | 48400 | 222 |
| 447 | 20250307 | 115000 | 4395065250 | 48400 | 48450 | 48450 | 48400 | 50 |
| 448 | 20250307 | 114900 | 4392644550 | 48400 | 48400 | 48450 | 48350 | 1121 |
| 449 | 20250307 | 114800 | 4338366450 | 48400 | 48375 | 48400 | 48350 | 1195 |
| 450 | 20250307 | 114700 | 4280581175 | 48400 | 48350 | 48400 | 48350 | 47 |
| 451 | 20250307 | 114600 | 4278308075 | 48400 | 48400 | 48400 | 48350 | 196 |
| 452 | 20250307 | 114500 | 4268822675 | 48350 | 48400 | 48400 | 48350 | 38 |
| 453 | 20250307 | 114400 | 4266984525 | 48350 | 48400 | 48400 | 48350 | 147 |
| 454 | 20250307 | 114300 | 4259876925 | 48400 | 48400 | 48450 | 48400 | 307 |
| 455 | 20250307 | 114200 | 4245010300 | 48400 | 48350 | 48450 | 48350 | 145 |
| 456 | 20250307 | 114100 | 4237993350 | 48400 | 48400 | 48450 | 48350 | 425 |
| 457 | 20250307 | 114000 | 4217417750 | 48350 | 48350 | 48400 | 48350 | 204 |
| 458 | 20250307 | 113900 | 4207545150 | 48400 | 48400 | 48450 | 48350 | 1048 |
| 459 | 20250307 | 113800 | 4156815600 | 48350 | 48450 | 48450 | 48350 | 151 |
| 460 | 20250307 | 113700 | 4149501450 | 48450 | 48400 | 48450 | 48350 | 245 |
| 461 | 20250307 | 113600 | 4137643675 | 48350 | 48350 | 48400 | 48350 | 471 |
| 462 | 20250307 | 113500 | 4114870225 | 48350 | 48350 | 48400 | 48350 | 62 |
| 463 | 20250307 | 113400 | 4111871225 | 48400 | 48350 | 48400 | 48350 | 215 |
| 464 | 20250307 | 113300 | 4101468425 | 48400 | 48350 | 48400 | 48350 | 107 |
| 465 | 20250307 | 113200 | 4096289825 | 48400 | 48400 | 48400 | 48350 | 163 |
| 466 | 20250307 | 113100 | 4088401825 | 48400 | 48400 | 48450 | 48350 | 395 |
| 467 | 20250307 | 113000 | 4069275725 | 48400 | 48450 | 48450 | 48400 | 194 |
| 468 | 20250307 | 112900 | 4059878275 | 48450 | 48400 | 48450 | 48400 | 147 |
| 469 | 20250307 | 112800 | 4052761725 | 48400 | 48400 | 48400 | 48400 | 51 |
| 470 | 20250307 | 112700 | 4050293325 | 48450 | 48450 | 48450 | 48400 | 198 |
| 471 | 20250307 | 112600 | 4040703225 | 48450 | 48400 | 48450 | 48400 | 266 |
| 472 | 20250307 | 112500 | 4027827525 | 48400 | 48300 | 48400 | 48300 | 746 |
| 473 | 20250307 | 112400 | 3991733525 | 48350 | 48350 | 48350 | 48300 | 557 |
| 474 | 20250307 | 112300 | 3964804375 | 48300 | 48350 | 48350 | 48300 | 489 |
| 475 | 20250307 | 112200 | 3941163725 | 48350 | 48350 | 48350 | 48300 | 62 |
| 476 | 20250307 | 112100 | 3938167925 | 48350 | 48350 | 48350 | 48300 | 70 |
| 477 | 20250307 | 112000 | 3934785925 | 48350 | 48300 | 48350 | 48300 | 34 |
| 478 | 20250307 | 111900 | 3933143075 | 48300 | 48350 | 48350 | 48300 | 63 |
| 479 | 20250307 | 111800 | 3930099675 | 48350 | 48350 | 48350 | 48300 | 276 |
| 480 | 20250307 | 111700 | 3916757825 | 48300 | 48350 | 48350 | 48300 | 406 |
| 481 | 20250307 | 111600 | 3897128525 | 48350 | 48300 | 48350 | 48300 | 283 |
| 482 | 20250307 | 111500 | 3883453375 | 48300 | 48350 | 48350 | 48300 | 71 |
| 483 | 20250307 | 111400 | 3880022825 | 48350 | 48350 | 48350 | 48350 | 6 |
| 484 | 20250307 | 111300 | 3879732725 | 48300 | 48300 | 48350 | 48300 | 88 |
| 485 | 20250307 | 111200 | 3875481875 | 48300 | 48350 | 48350 | 48300 | 44 |
| 486 | 20250307 | 111100 | 3873355575 | 48350 | 48300 | 48350 | 48300 | 182 |
| 487 | 20250307 | 111000 | 3864559175 | 48300 | 48350 | 48350 | 48300 | 162 |
| 488 | 20250307 | 110900 | 3856732475 | 48350 | 48300 | 48350 | 48300 | 26 |
| 489 | 20250307 | 110800 | 3855476175 | 48350 | 48350 | 48350 | 48300 | 201 |
| 490 | 20250307 | 110700 | 3845759975 | 48350 | 48300 | 48350 | 48300 | 261 |
| 491 | 20250307 | 110600 | 3833142275 | 48300 | 48350 | 48350 | 48300 | 133 |
| 492 | 20250307 | 110500 | 3826712775 | 48350 | 48350 | 48350 | 48300 | 264 |
| 493 | 20250307 | 110400 | 3813951675 | 48350 | 48350 | 48350 | 48300 | 395 |
| 494 | 20250307 | 110300 | 3794859875 | 48300 | 48350 | 48350 | 48300 | 51 |
| 495 | 20250307 | 110200 | 3792396175 | 48300 | 48350 | 48350 | 48300 | 44 |
| 496 | 20250307 | 110100 | 3790270725 | 48350 | 48250 | 48350 | 48250 | 157 |
| 497 | 20250307 | 110000 | 3782689025 | 48250 | 48250 | 48300 | 48250 | 212 |
| 498 | 20250307 | 105900 | 3772459475 | 48250 | 48300 | 48350 | 48250 | 199 |
| 499 | 20250307 | 105800 | 3762841425 | 48300 | 48300 | 48350 | 48250 | 420 |
| 500 | 20250307 | 105700 | 3742554475 | 48250 | 48250 | 48300 | 48250 | 131 |
| 501 | 20250307 | 105600 | 3736233625 | 48250 | 48300 | 48300 | 48250 | 210 |
| 502 | 20250307 | 105500 | 3726099625 | 48250 | 48250 | 48300 | 48200 | 213 |
| 503 | 20250307 | 105400 | 3715822325 | 48250 | 48350 | 48350 | 48250 | 148 |
| 504 | 20250307 | 105300 | 3708680275 | 48300 | 48300 | 48350 | 48250 | 351 |
| 505 | 20250307 | 105200 | 3691727725 | 48250 | 48300 | 48350 | 48250 | 172 |
| 506 | 20250307 | 105100 | 3683422825 | 48350 | 48300 | 48350 | 48300 | 414 |
| 507 | 20250307 | 105000 | 3663414575 | 48350 | 48300 | 48350 | 48300 | 97 |
| 508 | 20250307 | 104900 | 3658727325 | 48300 | 48300 | 48350 | 48300 | 158 |
| 509 | 20250307 | 104800 | 3651095825 | 48300 | 48350 | 48350 | 48300 | 275 |
| 510 | 20250307 | 104700 | 3637808025 | 48300 | 48300 | 48350 | 48300 | 377 |
| 511 | 20250307 | 104600 | 3619590175 | 48300 | 48300 | 48350 | 48300 | 168 |
| 512 | 20250307 | 104500 | 3611475675 | 48250 | 48350 | 48350 | 48250 | 245 |
| 513 | 20250307 | 104400 | 3599644225 | 48350 | 48400 | 48400 | 48300 | 1480 |
| 514 | 20250307 | 104300 | 3528046325 | 48350 | 48400 | 48400 | 48350 | 141 |
| 515 | 20250307 | 104200 | 3521228825 | 48450 | 48350 | 48450 | 48300 | 1735 |
| 516 | 20250307 | 104100 | 3437223125 | 48450 | 48400 | 48450 | 48350 | 1099 |
| 517 | 20250307 | 104000 | 3384023575 | 48350 | 48400 | 48400 | 48350 | 269 |
| 518 | 20250307 | 103900 | 3371014775 | 48400 | 48400 | 48400 | 48350 | 357 |
| 519 | 20250307 | 103800 | 3353743475 | 48400 | 48300 | 48400 | 48300 | 1584 |
| 520 | 20250307 | 103700 | 3277150875 | 48300 | 48300 | 48350 | 48300 | 197 |
| 521 | 20250307 | 103600 | 3267635575 | 48300 | 48300 | 48350 | 48300 | 296 |
| 522 | 20250307 | 103500 | 3253332775 | 48300 | 48300 | 48350 | 48300 | 234 |
| 523 | 20250307 | 103400 | 3242029675 | 48350 | 48300 | 48350 | 48300 | 219 |
| 524 | 20250307 | 103300 | 3231451475 | 48300 | 48300 | 48350 | 48300 | 178 |
| 525 | 20250307 | 103200 | 3222852175 | 48300 | 48400 | 48400 | 48300 | 70 |
| 526 | 20250307 | 103100 | 3219469075 | 48400 | 48300 | 48400 | 48300 | 257 |
| 527 | 20250307 | 103000 | 3207043275 | 48300 | 48150 | 48350 | 48150 | 1185 |
| 528 | 20250307 | 102900 | 3149839025 | 48100 | 48150 | 48150 | 48100 | 140 |
| 529 | 20250307 | 102800 | 3143102875 | 48150 | 48100 | 48225 | 48050 | 2874 |
| 530 | 20250307 | 102700 | 3004639125 | 48100 | 48150 | 48150 | 48100 | 997 |
| 531 | 20250307 | 102600 | 2956682175 | 48100 | 48100 | 48250 | 48100 | 1370 |
| 532 | 20250307 | 102500 | 2890729725 | 48100 | 48150 | 48150 | 48100 | 1319 |
| 533 | 20250307 | 102400 | 2827279825 | 48100 | 48150 | 48200 | 48100 | 1076 |
| 534 | 20250307 | 102300 | 2775489575 | 48200 | 48150 | 48200 | 48150 | 1499 |
| 535 | 20250307 | 102200 | 2703292875 | 48150 | 48200 | 48250 | 48150 | 1581 |
| 536 | 20250307 | 102100 | 2627119025 | 48200 | 48200 | 48250 | 48200 | 1173 |
| 537 | 20250307 | 102000 | 2570566125 | 48200 | 48250 | 48300 | 48200 | 1756 |
| 538 | 20250307 | 101900 | 2485868025 | 48250 | 48300 | 48350 | 48250 | 1264 |
| 539 | 20250307 | 101800 | 2424846775 | 48300 | 48350 | 48400 | 48300 | 1002 |
| 540 | 20250307 | 101700 | 2376424575 | 48350 | 48400 | 48450 | 48350 | 3689 |
| 541 | 20250307 | 101600 | 2198052525 | 48400 | 48400 | 48450 | 48400 | 268 |
| 542 | 20250307 | 101500 | 2185079525 | 48400 | 48450 | 48450 | 48400 | 528 |
| 543 | 20250307 | 101400 | 2159524225 | 48450 | 48425 | 48450 | 48400 | 65 |
| 544 | 20250307 | 101300 | 2156377350 | 48400 | 48450 | 48450 | 48400 | 148 |
| 545 | 20250307 | 101200 | 2149207000 | 48450 | 48400 | 48450 | 48400 | 1027 |
| 546 | 20250307 | 101100 | 2099468400 | 48400 | 48450 | 48500 | 48400 | 364 |
| 547 | 20250307 | 101000 | 2081840550 | 48450 | 48450 | 48500 | 48400 | 836 |
| 548 | 20250307 | 100900 | 2041338250 | 48400 | 48450 | 48450 | 48400 | 298 |
| 549 | 20250307 | 100800 | 2026900800 | 48400 | 48450 | 48450 | 48400 | 88 |
| 550 | 20250307 | 100700 | 2022639750 | 48450 | 48400 | 48450 | 48400 | 51 |
| 551 | 20250307 | 100600 | 2020170900 | 48450 | 48400 | 48450 | 48400 | 796 |
| 552 | 20250307 | 100500 | 1981641800 | 48400 | 48400 | 48400 | 48350 | 479 |
| 553 | 20250307 | 100400 | 1958458300 | 48400 | 48400 | 48400 | 48350 | 4176 |
| 554 | 20250307 | 100300 | 1756345400 | 48400 | 48400 | 48400 | 48350 | 215 |
| 555 | 20250307 | 100200 | 1745943600 | 48400 | 48350 | 48400 | 48350 | 80 |
| 556 | 20250307 | 100100 | 1742071650 | 48350 | 48350 | 48400 | 48350 | 152 |
| 557 | 20250307 | 100000 | 1734716350 | 48350 | 48400 | 48400 | 48350 | 84 |
| 558 | 20250307 | 095900 | 1730654200 | 48350 | 48350 | 48400 | 48350 | 381 |
| 559 | 20250307 | 095800 | 1712231350 | 48350 | 48350 | 48400 | 48350 | 268 |
| 560 | 20250307 | 095700 | 1699262150 | 48400 | 48350 | 48400 | 48350 | 22 |
| 561 | 20250307 | 095600 | 1698198250 | 48350 | 48350 | 48400 | 48350 | 112 |
| 562 | 20250307 | 095500 | 1692781200 | 48350 | 48400 | 48400 | 48350 | 333 |
| 563 | 20250307 | 095400 | 1676665050 | 48400 | 48400 | 48400 | 48350 | 54 |
| 564 | 20250307 | 095300 | 1674053050 | 48350 | 48400 | 48400 | 48350 | 313 |
| 565 | 20250307 | 095200 | 1658919050 | 48350 | 48350 | 48400 | 48350 | 189 |
| 566 | 20250307 | 095100 | 1649780700 | 48400 | 48400 | 48400 | 48350 | 725 |
| 567 | 20250307 | 095000 | 1614725050 | 48350 | 48350 | 48400 | 48350 | 202 |
| 568 | 20250307 | 094900 | 1604958300 | 48350 | 48400 | 48400 | 48350 | 342 |
| 569 | 20250307 | 094800 | 1588408000 | 48350 | 48350 | 48400 | 48350 | 128 |
| 570 | 20250307 | 094700 | 1582217175 | 48350 | 48400 | 48400 | 48350 | 356 |
| 571 | 20250307 | 094600 | 1565003625 | 48400 | 48400 | 48400 | 48400 | 124 |
| 572 | 20250307 | 094500 | 1559002025 | 48350 | 48400 | 48400 | 48350 | 283 |
| 573 | 20250307 | 094400 | 1545307975 | 48400 | 48400 | 48400 | 48400 | 38 |
| 574 | 20250307 | 094300 | 1543468775 | 48400 | 48400 | 48400 | 48350 | 58 |
| 575 | 20250307 | 094200 | 1540663175 | 48350 | 48400 | 48400 | 48350 | 169 |
| 576 | 20250307 | 094100 | 1532485075 | 48400 | 48350 | 48400 | 48350 | 515 |
| 577 | 20250307 | 094000 | 1507582975 | 48350 | 48300 | 48350 | 48300 | 75 |
| 578 | 20250307 | 093900 | 1503956925 | 48300 | 48400 | 48400 | 48300 | 394 |
| 579 | 20250307 | 093800 | 1484897000 | 48400 | 48350 | 48400 | 48300 | 94 |
| 580 | 20250307 | 093700 | 1480350125 | 48350 | 48350 | 48400 | 48300 | 314 |
| 581 | 20250307 | 093600 | 1465168975 | 48350 | 48450 | 48450 | 48350 | 847 |
| 582 | 20250307 | 093500 | 1424173325 | 48450 | 48400 | 48450 | 48400 | 358 |
| 583 | 20250307 | 093400 | 1406830425 | 48450 | 48450 | 48450 | 48400 | 627 |
| 584 | 20250307 | 093300 | 1376456025 | 48450 | 48400 | 48450 | 48400 | 1358 |
| 585 | 20250307 | 093200 | 1310725825 | 48400 | 48400 | 48400 | 48350 | 390 |
| 586 | 20250307 | 093100 | 1291851325 | 48400 | 48350 | 48400 | 48350 | 230 |
| 587 | 20250307 | 093000 | 1280720175 | 48400 | 48400 | 48400 | 48350 | 306 |
| 588 | 20250307 | 092900 | 1265916875 | 48400 | 48350 | 48400 | 48350 | 765 |
| 589 | 20250307 | 092800 | 1228892675 | 48350 | 48350 | 48400 | 48300 | 885 |
| 590 | 20250307 | 092700 | 1186117075 | 48350 | 48350 | 48350 | 48300 | 1220 |
| 591 | 20250307 | 092600 | 1127130125 | 48350 | 48350 | 48350 | 48300 | 569 |
| 592 | 20250307 | 092500 | 1099637550 | 48350 | 48350 | 48350 | 48325 | 100 |
| 593 | 20250307 | 092400 | 1094802725 | 48350 | 48350 | 48350 | 48300 | 76 |
| 594 | 20250307 | 092300 | 1091128375 | 48350 | 48300 | 48350 | 48250 | 736 |
| 595 | 20250307 | 092200 | 1055580125 | 48300 | 48350 | 48350 | 48250 | 1551 |
| 596 | 20250307 | 092100 | 980665825 | 48250 | 48300 | 48350 | 48250 | 535 |
| 597 | 20250307 | 092000 | 954836575 | 48300 | 48350 | 48350 | 48250 | 1092 |
| 598 | 20250307 | 091900 | 902086825 | 48350 | 48350 | 48350 | 48300 | 189 |
| 599 | 20250307 | 091800 | 892955375 | 48350 | 48350 | 48350 | 48300 | 1192 |
| 600 | 20250307 | 091700 | 835377375 | 48350 | 48350 | 48350 | 48350 | 134 |
| 601 | 20250307 | 091600 | 828898475 | 48300 | 48300 | 48350 | 48300 | 1705 |
| 602 | 20250307 | 091500 | 746520125 | 48300 | 48350 | 48400 | 48300 | 567 |
| 603 | 20250307 | 091400 | 719104175 | 48400 | 48400 | 48400 | 48350 | 106 |
| 604 | 20250307 | 091300 | 713975025 | 48400 | 48400 | 48400 | 48350 | 482 |
| 605 | 20250307 | 091200 | 690657425 | 48400 | 48350 | 48400 | 48350 | 160 |
| 606 | 20250307 | 091100 | 682916025 | 48400 | 48400 | 48400 | 48350 | 421 |
| 607 | 20250307 | 091000 | 662557625 | 48400 | 48350 | 48400 | 48300 | 1434 |
| 608 | 20250307 | 090900 | 593262175 | 48350 | 48300 | 48350 | 48250 | 1057 |
| 609 | 20250307 | 090800 | 542216875 | 48300 | 48350 | 48400 | 48250 | 2114 |
| 610 | 20250307 | 090700 | 440019225 | 48350 | 48300 | 48400 | 48250 | 711 |
| 611 | 20250307 | 090600 | 405634275 | 48250 | 48400 | 48400 | 48250 | 2360 |
| 612 | 20250307 | 090500 | 291579975 | 48400 | 48350 | 48400 | 48350 | 318 |
| 613 | 20250307 | 090400 | 276200900 | 48350 | 48300 | 48350 | 48300 | 523 |
| 614 | 20250307 | 090300 | 250915000 | 48350 | 48350 | 48400 | 48200 | 1424 |
| 615 | 20250307 | 090200 | 182182750 | 48350 | 48350 | 48400 | 48350 | 199 |
| 616 | 20250307 | 090100 | 172560850 | 48350 | 48250 | 48400 | 48200 | 1287 |
| 617 | 20250307 | 090000 | 110384150 | 48250 | 48500 | 48500 | 48200 | 2210 |