33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250307 | 192300 | 4619845765 | 10620 | 10620 | 10620 | 10620 | 9449 |
| 3 | 20250307 | 192200 | 4619845765 | 10620 | 10620 | 10620 | 10620 | 0 |
| 4 | 20250307 | 192100 | 4619845765 | 10620 | 10620 | 10620 | 10620 | 0 |
| 5 | 20250307 | 192000 | 4619845765 | 10620 | 10620 | 10620 | 10620 | 0 |
| 6 | 20250307 | 191900 | 4619845765 | 10620 | 10620 | 10620 | 10620 | 0 |
| 7 | 20250307 | 191800 | 4619845765 | 10620 | 10620 | 10620 | 10620 | 0 |
| 8 | 20250307 | 191700 | 4619845765 | 10620 | 10620 | 10620 | 10620 | 0 |
| 9 | 20250307 | 191600 | 4619845765 | 10620 | 10620 | 10620 | 10620 | 0 |
| 10 | 20250307 | 191500 | 4619845765 | 10620 | 10620 | 10620 | 10620 | 0 |
| 11 | 20250307 | 191400 | 4619845765 | 10620 | 10620 | 10620 | 10620 | 0 |
| 12 | 20250307 | 191300 | 4619845765 | 10620 | 10620 | 10620 | 10620 | 0 |
| 13 | 20250307 | 191200 | 4619845765 | 10620 | 10620 | 10620 | 10620 | 0 |
| 14 | 20250307 | 191100 | 4619845765 | 10620 | 10620 | 10620 | 10620 | 0 |
| 15 | 20250307 | 191000 | 4619845765 | 10620 | 10620 | 10620 | 10620 | 0 |
| 16 | 20250307 | 190900 | 4619845765 | 10620 | 10620 | 10620 | 10620 | 0 |
| 17 | 20250307 | 190800 | 4619845765 | 10620 | 10620 | 10620 | 10620 | 0 |
| 18 | 20250307 | 190700 | 4619845765 | 10620 | 10620 | 10620 | 10620 | 0 |
| 19 | 20250307 | 190600 | 4619845765 | 10620 | 10620 | 10620 | 10620 | 0 |
| 20 | 20250307 | 190500 | 4619845765 | 10620 | 10620 | 10620 | 10620 | 0 |
| 21 | 20250307 | 190400 | 4619845765 | 10620 | 10620 | 10620 | 10620 | 0 |
| 22 | 20250307 | 190300 | 4619845765 | 10620 | 10620 | 10620 | 10620 | 0 |
| 23 | 20250307 | 190200 | 4619845765 | 10620 | 10620 | 10620 | 10620 | 0 |
| 24 | 20250307 | 190100 | 4619845765 | 10620 | 10620 | 10620 | 10620 | 0 |
| 25 | 20250307 | 190000 | 4619845765 | 10620 | 10620 | 10620 | 10620 | 0 |
| 26 | 20250307 | 185900 | 4619845765 | 10620 | 10620 | 10620 | 10620 | 0 |
| 27 | 20250307 | 185800 | 4619845765 | 10620 | 10620 | 10620 | 10620 | 0 |
| 28 | 20250307 | 185700 | 4619845765 | 10620 | 10620 | 10620 | 10620 | 0 |
| 29 | 20250307 | 185600 | 4619845765 | 10620 | 10620 | 10620 | 10620 | 0 |
| 30 | 20250307 | 185500 | 4619845765 | 10620 | 10620 | 10620 | 10620 | 0 |
| 31 | 20250307 | 185400 | 4619845765 | 10620 | 10620 | 10620 | 10620 | 0 |
| 32 | 20250307 | 185300 | 4619845765 | 10620 | 10620 | 10620 | 10620 | 9449 |
| 33 | 20250307 | 185200 | 4619845765 | 10620 | 10620 | 10620 | 10620 | 0 |
| 34 | 20250307 | 185100 | 4619845765 | 10620 | 10620 | 10620 | 10620 | 0 |
| 35 | 20250307 | 185000 | 4619845765 | 10620 | 10620 | 10620 | 10620 | 0 |
| 36 | 20250307 | 184900 | 4619845765 | 10620 | 10620 | 10620 | 10620 | 0 |
| 37 | 20250307 | 184800 | 4619845765 | 10620 | 10620 | 10620 | 10620 | 0 |
| 38 | 20250307 | 184700 | 4619845765 | 10620 | 10620 | 10620 | 10620 | 0 |
| 39 | 20250307 | 184600 | 4619845765 | 10620 | 10620 | 10620 | 10620 | 0 |
| 40 | 20250307 | 184500 | 4619845765 | 10620 | 10620 | 10620 | 10620 | 0 |
| 41 | 20250307 | 184400 | 4619845765 | 10620 | 10620 | 10620 | 10620 | 0 |
| 42 | 20250307 | 184300 | 4619845765 | 10620 | 10620 | 10620 | 10620 | 0 |
| 43 | 20250307 | 184200 | 4619845765 | 10620 | 10620 | 10620 | 10620 | 0 |
| 44 | 20250307 | 184100 | 4619845765 | 10620 | 10620 | 10620 | 10620 | 0 |
| 45 | 20250307 | 184000 | 4619845765 | 10620 | 10620 | 10620 | 10620 | 0 |
| 46 | 20250307 | 183900 | 4619845765 | 10620 | 10620 | 10620 | 10620 | 0 |
| 47 | 20250307 | 183800 | 4619845765 | 10620 | 10620 | 10620 | 10620 | 0 |
| 48 | 20250307 | 183700 | 4619845765 | 10620 | 10620 | 10620 | 10620 | 0 |
| 49 | 20250307 | 183600 | 4619845765 | 10620 | 10620 | 10620 | 10620 | 0 |
| 50 | 20250307 | 183500 | 4619845765 | 10620 | 10620 | 10620 | 10620 | 0 |
| 51 | 20250307 | 183400 | 4619845765 | 10620 | 10620 | 10620 | 10620 | 0 |
| 52 | 20250307 | 183300 | 4619845765 | 10620 | 10620 | 10620 | 10620 | 0 |
| 53 | 20250307 | 183200 | 4619845765 | 10620 | 10620 | 10620 | 10620 | 0 |
| 54 | 20250307 | 183100 | 4619845765 | 10620 | 10620 | 10620 | 10620 | 0 |
| 55 | 20250307 | 183000 | 4619845765 | 10620 | 10620 | 10620 | 10620 | 0 |
| 56 | 20250307 | 182900 | 4619845765 | 10620 | 10620 | 10620 | 10620 | 0 |
| 57 | 20250307 | 182800 | 4619845765 | 10620 | 10620 | 10620 | 10620 | 0 |
| 58 | 20250307 | 182700 | 4619845765 | 10620 | 10620 | 10620 | 10620 | 0 |
| 59 | 20250307 | 182600 | 4619845765 | 10620 | 10620 | 10620 | 10620 | 0 |
| 60 | 20250307 | 182500 | 4619845765 | 10620 | 10620 | 10620 | 10620 | 0 |
| 61 | 20250307 | 182400 | 4619845765 | 10620 | 10620 | 10620 | 10620 | 0 |
| 62 | 20250307 | 182300 | 4619845765 | 10620 | 10620 | 10620 | 10620 | 9449 |
| 63 | 20250307 | 182200 | 4619845765 | 10620 | 10620 | 10620 | 10620 | 0 |
| 64 | 20250307 | 182100 | 4619845765 | 10620 | 10620 | 10620 | 10620 | 0 |
| 65 | 20250307 | 182000 | 4619845765 | 10620 | 10620 | 10620 | 10620 | 0 |
| 66 | 20250307 | 181900 | 4619845765 | 10620 | 10620 | 10620 | 10620 | 0 |
| 67 | 20250307 | 181800 | 4619845765 | 10620 | 10620 | 10620 | 10620 | 0 |
| 68 | 20250307 | 181700 | 4619845765 | 10620 | 10620 | 10620 | 10620 | 0 |
| 69 | 20250307 | 181600 | 4619845765 | 10620 | 10620 | 10620 | 10620 | 0 |
| 70 | 20250307 | 181500 | 4619845765 | 10620 | 10620 | 10620 | 10620 | 0 |
| 71 | 20250307 | 181400 | 4619845765 | 10620 | 10620 | 10620 | 10620 | 0 |
| 72 | 20250307 | 181300 | 4619845765 | 10620 | 10620 | 10620 | 10620 | 0 |
| 73 | 20250307 | 181200 | 4619845765 | 10620 | 10620 | 10620 | 10620 | 0 |
| 74 | 20250307 | 181100 | 4619845765 | 10620 | 10620 | 10620 | 10620 | 0 |
| 75 | 20250307 | 181000 | 4619845765 | 10620 | 10620 | 10620 | 10620 | 0 |
| 76 | 20250307 | 180900 | 4619845765 | 10620 | 10620 | 10620 | 10620 | 0 |
| 77 | 20250307 | 180800 | 4619845765 | 10620 | 10620 | 10620 | 10620 | 0 |
| 78 | 20250307 | 180700 | 4619845765 | 10620 | 10620 | 10620 | 10620 | 0 |
| 79 | 20250307 | 180600 | 4619845765 | 10620 | 10620 | 10620 | 10620 | 0 |
| 80 | 20250307 | 180500 | 4619845765 | 10620 | 10620 | 10620 | 10620 | 0 |
| 81 | 20250307 | 180400 | 4619845765 | 10620 | 10620 | 10620 | 10620 | 0 |
| 82 | 20250307 | 180300 | 4619845765 | 10620 | 10620 | 10620 | 10620 | 0 |
| 83 | 20250307 | 180200 | 4619845765 | 10620 | 10620 | 10620 | 10620 | 0 |
| 84 | 20250307 | 180100 | 4619845765 | 10620 | 10620 | 10620 | 10620 | 0 |
| 85 | 20250307 | 180000 | 4619845765 | 10620 | 10620 | 10620 | 10620 | 0 |
| 86 | 20250307 | 175900 | 4619845765 | 10620 | 10620 | 10620 | 10620 | 0 |
| 87 | 20250307 | 175800 | 4619845765 | 10620 | 10620 | 10620 | 10620 | 0 |
| 88 | 20250307 | 175700 | 4619845765 | 10620 | 10620 | 10620 | 10620 | 0 |
| 89 | 20250307 | 175600 | 4619845765 | 10620 | 10620 | 10620 | 10620 | 0 |
| 90 | 20250307 | 175500 | 4619845765 | 10620 | 10620 | 10620 | 10620 | 0 |
| 91 | 20250307 | 175400 | 4619845765 | 10620 | 10620 | 10620 | 10620 | 0 |
| 92 | 20250307 | 175300 | 4619845765 | 10620 | 10620 | 10620 | 10620 | 9449 |
| 93 | 20250307 | 175200 | 4619845765 | 10620 | 10620 | 10620 | 10620 | 0 |
| 94 | 20250307 | 175100 | 4619845765 | 10620 | 10620 | 10620 | 10620 | 0 |
| 95 | 20250307 | 175000 | 4619845765 | 10620 | 10620 | 10620 | 10620 | 0 |
| 96 | 20250307 | 174900 | 4619845765 | 10620 | 10620 | 10620 | 10620 | 0 |
| 97 | 20250307 | 174800 | 4619845765 | 10620 | 10620 | 10620 | 10620 | 0 |
| 98 | 20250307 | 174700 | 4619845765 | 10620 | 10620 | 10620 | 10620 | 0 |
| 99 | 20250307 | 174600 | 4619845765 | 10620 | 10620 | 10620 | 10620 | 0 |
| 100 | 20250307 | 174500 | 4619845765 | 10620 | 10620 | 10620 | 10620 | 0 |
| 101 | 20250307 | 174400 | 4619845765 | 10620 | 10620 | 10620 | 10620 | 0 |
| 102 | 20250307 | 174300 | 4619845765 | 10620 | 10620 | 10620 | 10620 | 0 |
| 103 | 20250307 | 174200 | 4619845765 | 10620 | 10620 | 10620 | 10620 | 0 |
| 104 | 20250307 | 174100 | 4619845765 | 10620 | 10620 | 10620 | 10620 | 0 |
| 105 | 20250307 | 174000 | 4619845765 | 10620 | 10620 | 10620 | 10620 | 0 |
| 106 | 20250307 | 173900 | 4619845765 | 10620 | 10620 | 10620 | 10620 | 0 |
| 107 | 20250307 | 173800 | 4619845765 | 10620 | 10620 | 10620 | 10620 | 0 |
| 108 | 20250307 | 173700 | 4619845765 | 10620 | 10620 | 10620 | 10620 | 0 |
| 109 | 20250307 | 173600 | 4619845765 | 10620 | 10620 | 10620 | 10620 | 0 |
| 110 | 20250307 | 173500 | 4619845765 | 10620 | 10620 | 10620 | 10620 | 0 |
| 111 | 20250307 | 173400 | 4619845765 | 10620 | 10620 | 10620 | 10620 | 0 |
| 112 | 20250307 | 173300 | 4619845765 | 10620 | 10620 | 10620 | 10620 | 0 |
| 113 | 20250307 | 173200 | 4619845765 | 10620 | 10620 | 10620 | 10620 | 0 |
| 114 | 20250307 | 173100 | 4619845765 | 10620 | 10620 | 10620 | 10620 | 0 |
| 115 | 20250307 | 173000 | 4619845765 | 10620 | 10620 | 10620 | 10620 | 0 |
| 116 | 20250307 | 172900 | 4619845765 | 10620 | 10620 | 10620 | 10620 | 0 |
| 117 | 20250307 | 172800 | 4619845765 | 10620 | 10620 | 10620 | 10620 | 0 |
| 118 | 20250307 | 172700 | 4619845765 | 10620 | 10620 | 10620 | 10620 | 0 |
| 119 | 20250307 | 172600 | 4619845765 | 10620 | 10620 | 10620 | 10620 | 0 |
| 120 | 20250307 | 172500 | 4619845765 | 10620 | 10620 | 10620 | 10620 | 0 |
| 121 | 20250307 | 172400 | 4619845765 | 10620 | 10620 | 10620 | 10620 | 0 |
| 122 | 20250307 | 172300 | 4619845765 | 10620 | 10620 | 10620 | 10620 | 9449 |
| 123 | 20250307 | 172200 | 4619845765 | 10620 | 10620 | 10620 | 10620 | 0 |
| 124 | 20250307 | 172100 | 4619845765 | 10620 | 10620 | 10620 | 10620 | 0 |
| 125 | 20250307 | 172000 | 4619845765 | 10620 | 10620 | 10620 | 10620 | 0 |
| 126 | 20250307 | 171900 | 4619845765 | 10620 | 10620 | 10620 | 10620 | 0 |
| 127 | 20250307 | 171800 | 4619845765 | 10620 | 10620 | 10620 | 10620 | 0 |
| 128 | 20250307 | 171700 | 4619845765 | 10620 | 10620 | 10620 | 10620 | 0 |
| 129 | 20250307 | 171600 | 4619845765 | 10620 | 10620 | 10620 | 10620 | 0 |
| 130 | 20250307 | 171500 | 4619845765 | 10620 | 10620 | 10620 | 10620 | 0 |
| 131 | 20250307 | 171400 | 4619845765 | 10620 | 10620 | 10620 | 10620 | 0 |
| 132 | 20250307 | 171300 | 4619845765 | 10620 | 10620 | 10620 | 10620 | 0 |
| 133 | 20250307 | 171200 | 4619845765 | 10620 | 10620 | 10620 | 10620 | 0 |
| 134 | 20250307 | 171100 | 4619845765 | 10620 | 10620 | 10620 | 10620 | 0 |
| 135 | 20250307 | 171000 | 4619845765 | 10620 | 10620 | 10620 | 10620 | 0 |
| 136 | 20250307 | 170900 | 4619845765 | 10620 | 10620 | 10620 | 10620 | 0 |
| 137 | 20250307 | 170800 | 4619845765 | 10620 | 10620 | 10620 | 10620 | 0 |
| 138 | 20250307 | 170700 | 4619845765 | 10620 | 10620 | 10620 | 10620 | 0 |
| 139 | 20250307 | 170600 | 4619845765 | 10620 | 10620 | 10620 | 10620 | 0 |
| 140 | 20250307 | 170500 | 4619845765 | 10620 | 10620 | 10620 | 10620 | 0 |
| 141 | 20250307 | 170400 | 4619845765 | 10620 | 10620 | 10620 | 10620 | 0 |
| 142 | 20250307 | 170300 | 4619845765 | 10620 | 10620 | 10620 | 10620 | 0 |
| 143 | 20250307 | 170200 | 4619845765 | 10620 | 10620 | 10620 | 10620 | 0 |
| 144 | 20250307 | 170100 | 4619845765 | 10620 | 10620 | 10620 | 10620 | 0 |
| 145 | 20250307 | 170000 | 4619845765 | 10620 | 10620 | 10620 | 10620 | 0 |
| 146 | 20250307 | 165900 | 4619845765 | 10620 | 10620 | 10620 | 10620 | 0 |
| 147 | 20250307 | 165800 | 4619845765 | 10620 | 10620 | 10620 | 10620 | 0 |
| 148 | 20250307 | 165700 | 4619845765 | 10620 | 10620 | 10620 | 10620 | 0 |
| 149 | 20250307 | 165600 | 4619845765 | 10620 | 10620 | 10620 | 10620 | 0 |
| 150 | 20250307 | 165500 | 4619845765 | 10620 | 10620 | 10620 | 10620 | 0 |
| 151 | 20250307 | 165400 | 4619845765 | 10620 | 10620 | 10620 | 10620 | 0 |
| 152 | 20250307 | 165300 | 4619845765 | 10620 | 10620 | 10620 | 10620 | 9449 |
| 153 | 20250307 | 165200 | 4619845765 | 10620 | 10620 | 10620 | 10620 | 0 |
| 154 | 20250307 | 165100 | 4619845765 | 10620 | 10620 | 10620 | 10620 | 0 |
| 155 | 20250307 | 165000 | 4619845765 | 10620 | 10620 | 10620 | 10620 | 0 |
| 156 | 20250307 | 164900 | 4619845765 | 10620 | 10620 | 10620 | 10620 | 0 |
| 157 | 20250307 | 164800 | 4619845765 | 10620 | 10620 | 10620 | 10620 | 0 |
| 158 | 20250307 | 164700 | 4619845765 | 10620 | 10620 | 10620 | 10620 | 0 |
| 159 | 20250307 | 164600 | 4619845765 | 10620 | 10620 | 10620 | 10620 | 0 |
| 160 | 20250307 | 164500 | 4619845765 | 10620 | 10620 | 10620 | 10620 | 0 |
| 161 | 20250307 | 164400 | 4619845765 | 10620 | 10620 | 10620 | 10620 | 0 |
| 162 | 20250307 | 164300 | 4619845765 | 10620 | 10620 | 10620 | 10620 | 0 |
| 163 | 20250307 | 164200 | 4619845765 | 10620 | 10620 | 10620 | 10620 | 0 |
| 164 | 20250307 | 164100 | 4619845765 | 10620 | 10620 | 10620 | 10620 | 0 |
| 165 | 20250307 | 164000 | 4619845765 | 10620 | 10620 | 10620 | 10620 | 0 |
| 166 | 20250307 | 163900 | 4619845765 | 10620 | 10620 | 10620 | 10620 | 0 |
| 167 | 20250307 | 163800 | 4619845765 | 10620 | 10620 | 10620 | 10620 | 0 |
| 168 | 20250307 | 163700 | 4619845765 | 10620 | 10620 | 10620 | 10620 | 0 |
| 169 | 20250307 | 163600 | 4619845765 | 10620 | 10620 | 10620 | 10620 | 0 |
| 170 | 20250307 | 163500 | 4619845765 | 10620 | 10620 | 10620 | 10620 | 0 |
| 171 | 20250307 | 163400 | 4619845765 | 10620 | 10620 | 10620 | 10620 | 0 |
| 172 | 20250307 | 163300 | 4619845765 | 10620 | 10620 | 10620 | 10620 | 0 |
| 173 | 20250307 | 163200 | 4619845765 | 10620 | 10620 | 10620 | 10620 | 0 |
| 174 | 20250307 | 163100 | 4619845765 | 10620 | 10620 | 10620 | 10620 | 0 |
| 175 | 20250307 | 163000 | 4619845765 | 10620 | 10620 | 10620 | 10620 | 0 |
| 176 | 20250307 | 162900 | 4619845765 | 10620 | 10620 | 10620 | 10620 | 0 |
| 177 | 20250307 | 162800 | 4619845765 | 10620 | 10620 | 10620 | 10620 | 0 |
| 178 | 20250307 | 162700 | 4619845765 | 10620 | 10620 | 10620 | 10620 | 0 |
| 179 | 20250307 | 162600 | 4619845765 | 10620 | 10620 | 10620 | 10620 | 0 |
| 180 | 20250307 | 162500 | 4619845765 | 10620 | 10620 | 10620 | 10620 | 0 |
| 181 | 20250307 | 162400 | 4619845765 | 10620 | 10620 | 10620 | 10620 | 0 |
| 182 | 20250307 | 162300 | 4619845765 | 10620 | 10620 | 10620 | 10620 | 9449 |
| 183 | 20250307 | 162200 | 4619845765 | 10620 | 10620 | 10620 | 10620 | 0 |
| 184 | 20250307 | 162100 | 4619845765 | 10620 | 10620 | 10620 | 10620 | 0 |
| 185 | 20250307 | 162000 | 4619845765 | 10620 | 10620 | 10620 | 10620 | 0 |
| 186 | 20250307 | 161900 | 4619845765 | 10620 | 10620 | 10620 | 10620 | 0 |
| 187 | 20250307 | 161800 | 4619845765 | 10620 | 10620 | 10620 | 10620 | 0 |
| 188 | 20250307 | 161700 | 4619845765 | 10620 | 10620 | 10620 | 10620 | 0 |
| 189 | 20250307 | 161600 | 4619845765 | 10620 | 10620 | 10620 | 10620 | 0 |
| 190 | 20250307 | 161500 | 4619845765 | 10620 | 10620 | 10620 | 10620 | 0 |
| 191 | 20250307 | 161400 | 4619845765 | 10620 | 10620 | 10620 | 10620 | 0 |
| 192 | 20250307 | 161300 | 4619845765 | 10620 | 10620 | 10620 | 10620 | 0 |
| 193 | 20250307 | 161200 | 4619845765 | 10620 | 10620 | 10620 | 10620 | 0 |
| 194 | 20250307 | 161100 | 4619845765 | 10620 | 10620 | 10620 | 10620 | 0 |
| 195 | 20250307 | 161000 | 4619845765 | 10620 | 10620 | 10620 | 10620 | 0 |
| 196 | 20250307 | 160900 | 4619845765 | 10620 | 10620 | 10620 | 10620 | 0 |
| 197 | 20250307 | 160800 | 4619845765 | 10620 | 10620 | 10620 | 10620 | 0 |
| 198 | 20250307 | 160700 | 4619845765 | 10620 | 10620 | 10620 | 10620 | 0 |
| 199 | 20250307 | 160600 | 4619845765 | 10620 | 10620 | 10620 | 10620 | 0 |
| 200 | 20250307 | 160500 | 4619845765 | 10620 | 10620 | 10620 | 10620 | 0 |
| 201 | 20250307 | 160400 | 4619845765 | 10620 | 10620 | 10620 | 10620 | 0 |
| 202 | 20250307 | 160300 | 4619845765 | 10620 | 10620 | 10620 | 10620 | 0 |
| 203 | 20250307 | 160200 | 4619845765 | 10620 | 10620 | 10620 | 10620 | 0 |
| 204 | 20250307 | 160100 | 4619845765 | 10620 | 10620 | 10620 | 10620 | 0 |
| 205 | 20250307 | 160000 | 4619845765 | 10620 | 10620 | 10620 | 10620 | 0 |
| 206 | 20250307 | 155900 | 4619845765 | 10620 | 10620 | 10620 | 10620 | 0 |
| 207 | 20250307 | 155800 | 4619845765 | 10620 | 10620 | 10620 | 10620 | 0 |
| 208 | 20250307 | 155700 | 4619845765 | 10620 | 10620 | 10620 | 10620 | 0 |
| 209 | 20250307 | 155600 | 4619845765 | 10620 | 10620 | 10620 | 10620 | 0 |
| 210 | 20250307 | 155500 | 4619845765 | 10620 | 10620 | 10620 | 10620 | 0 |
| 211 | 20250307 | 155400 | 4619845765 | 10620 | 10620 | 10620 | 10620 | 0 |
| 212 | 20250307 | 155300 | 4619845765 | 10620 | 10620 | 10620 | 10620 | 9449 |
| 213 | 20250307 | 155200 | 4619845765 | 10620 | 10620 | 10620 | 10620 | 0 |
| 214 | 20250307 | 155100 | 4619845765 | 10620 | 10620 | 10620 | 10620 | 0 |
| 215 | 20250307 | 155000 | 4619845765 | 10620 | 10620 | 10620 | 10620 | 0 |
| 216 | 20250307 | 154900 | 4619845765 | 10620 | 10620 | 10620 | 10620 | 0 |
| 217 | 20250307 | 154800 | 4619845765 | 10620 | 10620 | 10620 | 10620 | 0 |
| 218 | 20250307 | 154700 | 4619845765 | 10620 | 10620 | 10620 | 10620 | 0 |
| 219 | 20250307 | 154600 | 4619845765 | 10620 | 10620 | 10620 | 10620 | 0 |
| 220 | 20250307 | 154500 | 4619845765 | 10620 | 10620 | 10620 | 10620 | 0 |
| 221 | 20250307 | 154400 | 4619845765 | 10620 | 10620 | 10620 | 10620 | 0 |
| 222 | 20250307 | 154300 | 4619845765 | 10620 | 10620 | 10620 | 10620 | 0 |
| 223 | 20250307 | 154200 | 4619845765 | 10620 | 10620 | 10620 | 10620 | 0 |
| 224 | 20250307 | 154100 | 4619845765 | 10620 | 10620 | 10620 | 10620 | 0 |
| 225 | 20250307 | 154000 | 4619845765 | 10620 | 10620 | 10620 | 10620 | 0 |
| 226 | 20250307 | 153900 | 4619845765 | 10620 | 10620 | 10620 | 10620 | 0 |
| 227 | 20250307 | 153800 | 4619845765 | 10620 | 10620 | 10620 | 10620 | 0 |
| 228 | 20250307 | 153700 | 4619845765 | 10620 | 10620 | 10620 | 10620 | 0 |
| 229 | 20250307 | 153600 | 4619845765 | 10620 | 10620 | 10620 | 10620 | 0 |
| 230 | 20250307 | 153500 | 4619845765 | 10620 | 10620 | 10620 | 10620 | 0 |
| 231 | 20250307 | 153400 | 4619845765 | 10620 | 10620 | 10620 | 10620 | 0 |
| 232 | 20250307 | 153300 | 4619845765 | 10620 | 10620 | 10620 | 10620 | 0 |
| 233 | 20250307 | 153200 | 4619845765 | 10620 | 10620 | 10620 | 10620 | 0 |
| 234 | 20250307 | 153100 | 4619845765 | 10620 | 10620 | 10620 | 10620 | 0 |
| 235 | 20250307 | 153000 | 4619845765 | 10620 | 10620 | 10620 | 10620 | 9449 |
| 236 | 20250307 | 152900 | 4519497385 | 10680 | 10680 | 10680 | 10680 | 0 |
| 237 | 20250307 | 152800 | 4519497385 | 10680 | 10680 | 10680 | 10680 | 0 |
| 238 | 20250307 | 152700 | 4519497385 | 10680 | 10680 | 10680 | 10680 | 0 |
| 239 | 20250307 | 152600 | 4519497385 | 10680 | 10680 | 10680 | 10680 | 0 |
| 240 | 20250307 | 152500 | 4519497385 | 10680 | 10680 | 10680 | 10680 | 0 |
| 241 | 20250307 | 152400 | 4519497385 | 10680 | 10680 | 10680 | 10680 | 0 |
| 242 | 20250307 | 152300 | 4519497385 | 10680 | 10680 | 10680 | 10680 | 0 |
| 243 | 20250307 | 152200 | 4519497385 | 10680 | 10680 | 10680 | 10680 | 0 |
| 244 | 20250307 | 152100 | 4519497385 | 10680 | 10680 | 10680 | 10680 | 0 |
| 245 | 20250307 | 152000 | 4519497385 | 10680 | 10680 | 10680 | 10680 | 0 |
| 246 | 20250307 | 151900 | 4519497385 | 10680 | 10660 | 10680 | 10650 | 1687 |
| 247 | 20250307 | 151800 | 4501498585 | 10660 | 10670 | 10670 | 10660 | 354 |
| 248 | 20250307 | 151700 | 4497723265 | 10670 | 10660 | 10670 | 10660 | 538 |
| 249 | 20250307 | 151600 | 4491984015 | 10670 | 10660 | 10670 | 10650 | 1085 |
| 250 | 20250307 | 151500 | 4480423395 | 10660 | 10660 | 10670 | 10660 | 652 |
| 251 | 20250307 | 151400 | 4473467085 | 10660 | 10660 | 10660 | 10660 | 321 |
| 252 | 20250307 | 151300 | 4470045225 | 10660 | 10670 | 10680 | 10660 | 677 |
| 253 | 20250307 | 151200 | 4462822855 | 10660 | 10660 | 10670 | 10660 | 889 |
| 254 | 20250307 | 151100 | 4453345255 | 10660 | 10670 | 10670 | 10660 | 27 |
| 255 | 20250307 | 151000 | 4453057415 | 10670 | 10650 | 10670 | 10650 | 482 |
| 256 | 20250307 | 150900 | 4447914555 | 10650 | 10650 | 10650 | 10650 | 546 |
| 257 | 20250307 | 150800 | 4442099655 | 10650 | 10650 | 10670 | 10650 | 903 |
| 258 | 20250307 | 150700 | 4432473905 | 10650 | 10630 | 10650 | 10620 | 1188 |
| 259 | 20250307 | 150600 | 4419835535 | 10630 | 10650 | 10670 | 10630 | 565 |
| 260 | 20250307 | 150500 | 4413820445 | 10650 | 10670 | 10670 | 10620 | 1327 |
| 261 | 20250307 | 150400 | 4399716745 | 10670 | 10650 | 10670 | 10600 | 1553 |
| 262 | 20250307 | 150300 | 4383186655 | 10660 | 10670 | 10670 | 10650 | 431 |
| 263 | 20250307 | 150200 | 4378592185 | 10660 | 10660 | 10670 | 10660 | 576 |
| 264 | 20250307 | 150100 | 4372451900 | 10660 | 10650 | 10660 | 10650 | 1081 |
| 265 | 20250307 | 150000 | 4360934960 | 10650 | 10620 | 10650 | 10620 | 363 |
| 266 | 20250307 | 145900 | 4357071920 | 10620 | 10650 | 10660 | 10620 | 515 |
| 267 | 20250307 | 145800 | 4351589060 | 10650 | 10650 | 10650 | 10620 | 2212 |
| 268 | 20250307 | 145700 | 4328033660 | 10650 | 10610 | 10650 | 10610 | 5541 |
| 269 | 20250307 | 145600 | 4269223490 | 10610 | 10650 | 10650 | 10610 | 915 |
| 270 | 20250307 | 145500 | 4259503590 | 10650 | 10640 | 10650 | 10640 | 228 |
| 271 | 20250307 | 145400 | 4257077280 | 10630 | 10630 | 10630 | 10610 | 331 |
| 272 | 20250307 | 145300 | 4253560470 | 10620 | 10630 | 10630 | 10620 | 434 |
| 273 | 20250307 | 145200 | 4248947550 | 10630 | 10640 | 10640 | 10630 | 181 |
| 274 | 20250307 | 145100 | 4247023280 | 10630 | 10610 | 10630 | 10610 | 403 |
| 275 | 20250307 | 145000 | 4242739710 | 10610 | 10590 | 10620 | 10580 | 1555 |
| 276 | 20250307 | 144900 | 4226275360 | 10590 | 10600 | 10615 | 10590 | 939 |
| 277 | 20250307 | 144800 | 4216319205 | 10600 | 10600 | 10600 | 10590 | 4680 |
| 278 | 20250307 | 144700 | 4166735205 | 10600 | 10610 | 10620 | 10600 | 1336 |
| 279 | 20250307 | 144600 | 4152557665 | 10610 | 10620 | 10630 | 10610 | 2312 |
| 280 | 20250307 | 144500 | 4128015775 | 10610 | 10630 | 10630 | 10610 | 90 |
| 281 | 20250307 | 144400 | 4127059965 | 10630 | 10620 | 10630 | 10620 | 650 |
| 282 | 20250307 | 144300 | 4120152795 | 10620 | 10630 | 10630 | 10620 | 491 |
| 283 | 20250307 | 144200 | 4114935035 | 10660 | 10660 | 10660 | 10640 | 924 |
| 284 | 20250307 | 144100 | 4105091945 | 10660 | 10650 | 10660 | 10650 | 872 |
| 285 | 20250307 | 144000 | 4095805025 | 10640 | 10640 | 10650 | 10640 | 369 |
| 286 | 20250307 | 143900 | 4091878745 | 10630 | 10650 | 10650 | 10630 | 736 |
| 287 | 20250307 | 143800 | 4084050865 | 10650 | 10640 | 10650 | 10640 | 553 |
| 288 | 20250307 | 143700 | 4078162915 | 10650 | 10630 | 10650 | 10610 | 1175 |
| 289 | 20250307 | 143600 | 4065658515 | 10630 | 10620 | 10630 | 10610 | 680 |
| 290 | 20250307 | 143500 | 4058433025 | 10620 | 10610 | 10620 | 10600 | 2213 |
| 291 | 20250307 | 143400 | 4034942295 | 10620 | 10640 | 10640 | 10620 | 697 |
| 292 | 20250307 | 143300 | 4027531935 | 10620 | 10630 | 10630 | 10620 | 1801 |
| 293 | 20250307 | 143200 | 4008397835 | 10630 | 10640 | 10640 | 10630 | 683 |
| 294 | 20250307 | 143100 | 4001134495 | 10630 | 10620 | 10640 | 10620 | 192 |
| 295 | 20250307 | 143000 | 3999093465 | 10640 | 10650 | 10650 | 10640 | 687 |
| 296 | 20250307 | 142900 | 3991782135 | 10650 | 10620 | 10650 | 10620 | 489 |
| 297 | 20250307 | 142800 | 3986574405 | 10620 | 10640 | 10640 | 10620 | 415 |
| 298 | 20250307 | 142700 | 3982158885 | 10620 | 10650 | 10650 | 10620 | 650 |
| 299 | 20250307 | 142600 | 3975242805 | 10650 | 10650 | 10650 | 10620 | 1618 |
| 300 | 20250307 | 142500 | 3958035835 | 10650 | 10650 | 10650 | 10640 | 322 |
| 301 | 20250307 | 142400 | 3954606545 | 10650 | 10650 | 10660 | 10640 | 1108 |
| 302 | 20250307 | 142300 | 3942806265 | 10650 | 10650 | 10650 | 10640 | 854 |
| 303 | 20250307 | 142200 | 3933712345 | 10650 | 10640 | 10650 | 10640 | 626 |
| 304 | 20250307 | 142100 | 3927048615 | 10640 | 10640 | 10650 | 10640 | 659 |
| 305 | 20250307 | 142000 | 3920036715 | 10640 | 10660 | 10660 | 10640 | 1840 |
| 306 | 20250307 | 141900 | 3900449615 | 10640 | 10640 | 10640 | 10640 | 500 |
| 307 | 20250307 | 141800 | 3895129615 | 10660 | 10650 | 10660 | 10640 | 959 |
| 308 | 20250307 | 141700 | 3884911785 | 10670 | 10680 | 10680 | 10670 | 384 |
| 309 | 20250307 | 141600 | 3880814365 | 10690 | 10690 | 10690 | 10650 | 443 |
| 310 | 20250307 | 141500 | 3876078855 | 10690 | 10690 | 10690 | 10690 | 359 |
| 311 | 20250307 | 141400 | 3872241145 | 10650 | 10660 | 10700 | 10630 | 2591 |
| 312 | 20250307 | 141300 | 3844638055 | 10660 | 10670 | 10700 | 10660 | 208 |
| 313 | 20250307 | 141200 | 3842419145 | 10700 | 10670 | 10710 | 10670 | 417 |
| 314 | 20250307 | 141100 | 3837957215 | 10700 | 10670 | 10700 | 10670 | 528 |
| 315 | 20250307 | 141000 | 3832310615 | 10670 | 10710 | 10750 | 10670 | 765 |
| 316 | 20250307 | 140900 | 3824111345 | 10710 | 10700 | 10710 | 10660 | 1375 |
| 317 | 20250307 | 140800 | 3809392815 | 10710 | 10710 | 10710 | 10650 | 1064 |
| 318 | 20250307 | 140700 | 3798014805 | 10720 | 10670 | 10720 | 10650 | 1751 |
| 319 | 20250307 | 140600 | 3779310065 | 10660 | 10650 | 10660 | 10650 | 487 |
| 320 | 20250307 | 140500 | 3774121705 | 10640 | 10650 | 10680 | 10640 | 1636 |
| 321 | 20250307 | 140400 | 3756686345 | 10650 | 10670 | 10670 | 10650 | 13400 |
| 322 | 20250307 | 140300 | 3613953045 | 10680 | 10710 | 10710 | 10680 | 5405 |
| 323 | 20250307 | 140200 | 3556158875 | 10720 | 10730 | 10740 | 10710 | 1586 |
| 324 | 20250307 | 140100 | 3539156415 | 10750 | 10750 | 10760 | 10730 | 413 |
| 325 | 20250307 | 140000 | 3534716555 | 10750 | 10750 | 10760 | 10740 | 869 |
| 326 | 20250307 | 135900 | 3525377795 | 10750 | 10750 | 10750 | 10740 | 739 |
| 327 | 20250307 | 135800 | 3517433845 | 10750 | 10740 | 10750 | 10740 | 488 |
| 328 | 20250307 | 135700 | 3512188965 | 10740 | 10740 | 10750 | 10730 | 460 |
| 329 | 20250307 | 135600 | 3507244805 | 10750 | 10720 | 10750 | 10720 | 2236 |
| 330 | 20250307 | 135500 | 3483224935 | 10730 | 10740 | 10750 | 10730 | 616 |
| 331 | 20250307 | 135400 | 3476610955 | 10740 | 10740 | 10740 | 10740 | 453 |
| 332 | 20250307 | 135300 | 3471745735 | 10740 | 10740 | 10740 | 10730 | 1141 |
| 333 | 20250307 | 135200 | 3459492805 | 10750 | 10730 | 10750 | 10720 | 3374 |
| 334 | 20250307 | 135100 | 3423228485 | 10730 | 10730 | 10740 | 10730 | 568 |
| 335 | 20250307 | 135000 | 3417130035 | 10730 | 10730 | 10740 | 10730 | 447 |
| 336 | 20250307 | 134900 | 3412329725 | 10740 | 10750 | 10750 | 10720 | 304 |
| 337 | 20250307 | 134800 | 3409066455 | 10750 | 10750 | 10750 | 10750 | 419 |
| 338 | 20250307 | 134700 | 3404562205 | 10740 | 10740 | 10750 | 10740 | 92 |
| 339 | 20250307 | 134600 | 3403573525 | 10740 | 10740 | 10750 | 10740 | 393 |
| 340 | 20250307 | 134500 | 3399352605 | 10740 | 10720 | 10740 | 10720 | 618 |
| 341 | 20250307 | 134400 | 3392717205 | 10730 | 10730 | 10730 | 10730 | 380 |
| 342 | 20250307 | 134300 | 3388639805 | 10720 | 10720 | 10730 | 10720 | 442 |
| 343 | 20250307 | 134200 | 3383897495 | 10720 | 10740 | 10740 | 10720 | 442 |
| 344 | 20250307 | 134100 | 3379150965 | 10740 | 10750 | 10750 | 10740 | 1064 |
| 345 | 20250307 | 134000 | 3367719285 | 10750 | 10750 | 10750 | 10740 | 380 |
| 346 | 20250307 | 133900 | 3363636085 | 10750 | 10740 | 10750 | 10740 | 397 |
| 347 | 20250307 | 133800 | 3359368435 | 10740 | 10740 | 10750 | 10740 | 1215 |
| 348 | 20250307 | 133700 | 3346309135 | 10740 | 10750 | 10750 | 10740 | 565 |
| 349 | 20250307 | 133600 | 3340240835 | 10740 | 10750 | 10760 | 10740 | 489 |
| 350 | 20250307 | 133500 | 3334984025 | 10760 | 10760 | 10760 | 10760 | 412 |
| 351 | 20250307 | 133400 | 3330550905 | 10760 | 10770 | 10770 | 10750 | 284 |
| 352 | 20250307 | 133300 | 3327496125 | 10760 | 10760 | 10770 | 10750 | 3668 |
| 353 | 20250307 | 133200 | 3288047015 | 10750 | 10740 | 10750 | 10740 | 799 |
| 354 | 20250307 | 133100 | 3279457845 | 10730 | 10750 | 10750 | 10730 | 578 |
| 355 | 20250307 | 133000 | 3273247905 | 10730 | 10750 | 10750 | 10730 | 768 |
| 356 | 20250307 | 132900 | 3265001615 | 10750 | 10760 | 10760 | 10730 | 888 |
| 357 | 20250307 | 132800 | 3255454625 | 10750 | 10760 | 10770 | 10750 | 1718 |
| 358 | 20250307 | 132700 | 3236979905 | 10770 | 10760 | 10770 | 10740 | 3666 |
| 359 | 20250307 | 132600 | 3197539715 | 10760 | 10740 | 10760 | 10710 | 4217 |
| 360 | 20250307 | 132500 | 3152204725 | 10730 | 10720 | 10750 | 10700 | 2845 |
| 361 | 20250307 | 132400 | 3121659695 | 10730 | 10715 | 10730 | 10715 | 654 |
| 362 | 20250307 | 132300 | 3114642320 | 10730 | 10710 | 10730 | 10710 | 2393 |
| 363 | 20250307 | 132200 | 3088984410 | 10700 | 10720 | 10720 | 10700 | 469 |
| 364 | 20250307 | 132100 | 3083957050 | 10700 | 10690 | 10720 | 10670 | 365 |
| 365 | 20250307 | 132000 | 3080055400 | 10710 | 10710 | 10720 | 10670 | 1401 |
| 366 | 20250307 | 131900 | 3065057130 | 10670 | 10710 | 10720 | 10670 | 820 |
| 367 | 20250307 | 131800 | 3056275080 | 10720 | 10690 | 10720 | 10690 | 1423 |
| 368 | 20250307 | 131700 | 3041050020 | 10680 | 10630 | 10700 | 10630 | 1478 |
| 369 | 20250307 | 131600 | 3025272500 | 10650 | 10630 | 10660 | 10630 | 765 |
| 370 | 20250307 | 131500 | 3017127150 | 10650 | 10640 | 10650 | 10630 | 236 |
| 371 | 20250307 | 131400 | 3014616980 | 10640 | 10630 | 10640 | 10630 | 523 |
| 372 | 20250307 | 131300 | 3009053260 | 10650 | 10665 | 10665 | 10630 | 2572 |
| 373 | 20250307 | 131200 | 2981683235 | 10660 | 10650 | 10660 | 10650 | 312 |
| 374 | 20250307 | 131100 | 2978359430 | 10650 | 10650 | 10650 | 10640 | 309 |
| 375 | 20250307 | 131000 | 2975068620 | 10650 | 10670 | 10670 | 10640 | 2839 |
| 376 | 20250307 | 130900 | 2944834880 | 10660 | 10690 | 10690 | 10660 | 1010 |
| 377 | 20250307 | 130800 | 2934052920 | 10690 | 10700 | 10700 | 10690 | 121 |
| 378 | 20250307 | 130700 | 2932759420 | 10700 | 10690 | 10700 | 10690 | 200 |
| 379 | 20250307 | 130600 | 2930621390 | 10690 | 10690 | 10690 | 10690 | 46 |
| 380 | 20250307 | 130500 | 2930129650 | 10690 | 10700 | 10700 | 10690 | 393 |
| 381 | 20250307 | 130400 | 2925926270 | 10700 | 10695 | 10700 | 10690 | 48 |
| 382 | 20250307 | 130300 | 2925413015 | 10695 | 10700 | 10700 | 10695 | 25 |
| 383 | 20250307 | 130200 | 2925145590 | 10700 | 10700 | 10710 | 10700 | 107 |
| 384 | 20250307 | 130100 | 2923999680 | 10690 | 10680 | 10690 | 10680 | 239 |
| 385 | 20250307 | 130000 | 2921445890 | 10700 | 10670 | 10700 | 10670 | 3000 |
| 386 | 20250307 | 125900 | 2889351640 | 10660 | 10660 | 10660 | 10660 | 197 |
| 387 | 20250307 | 125800 | 2887251620 | 10660 | 10660 | 10670 | 10660 | 429 |
| 388 | 20250307 | 125700 | 2882675330 | 10670 | 10670 | 10670 | 10670 | 145 |
| 389 | 20250307 | 125600 | 2881128180 | 10680 | 10690 | 10690 | 10680 | 118 |
| 390 | 20250307 | 125500 | 2879867820 | 10680 | 10690 | 10690 | 10680 | 218 |
| 391 | 20250307 | 125400 | 2877539460 | 10680 | 10695 | 10695 | 10680 | 350 |
| 392 | 20250307 | 125300 | 2873799495 | 10700 | 10695 | 10700 | 10695 | 132 |
| 393 | 20250307 | 125200 | 2872387595 | 10700 | 10695 | 10700 | 10695 | 1349 |
| 394 | 20250307 | 125100 | 2857959980 | 10700 | 10690 | 10700 | 10690 | 150 |
| 395 | 20250307 | 125000 | 2856355980 | 10690 | 10690 | 10690 | 10680 | 171 |
| 396 | 20250307 | 124900 | 2854528030 | 10690 | 10690 | 10700 | 10690 | 458 |
| 397 | 20250307 | 124800 | 2849631890 | 10690 | 10680 | 10690 | 10680 | 100 |
| 398 | 20250307 | 124700 | 2848563810 | 10690 | 10690 | 10690 | 10690 | 0 |
| 399 | 20250307 | 124600 | 2848563810 | 10690 | 10680 | 10690 | 10680 | 14 |
| 400 | 20250307 | 124500 | 2848414190 | 10680 | 10690 | 10690 | 10680 | 391 |
| 401 | 20250307 | 124400 | 2844235840 | 10700 | 10680 | 10700 | 10680 | 49 |
| 402 | 20250307 | 124300 | 2843711920 | 10680 | 10700 | 10700 | 10680 | 134 |
| 403 | 20250307 | 124200 | 2842280440 | 10690 | 10700 | 10700 | 10670 | 26 |
| 404 | 20250307 | 124100 | 2842002460 | 10700 | 10680 | 10700 | 10680 | 709 |
| 405 | 20250307 | 124000 | 2834427680 | 10680 | 10670 | 10680 | 10670 | 249 |
| 406 | 20250307 | 123900 | 2831770810 | 10680 | 10690 | 10690 | 10680 | 66 |
| 407 | 20250307 | 123800 | 2831065920 | 10700 | 10680 | 10700 | 10680 | 159 |
| 408 | 20250307 | 123700 | 2829365100 | 10680 | 10670 | 10680 | 10670 | 256 |
| 409 | 20250307 | 123600 | 2826632720 | 10670 | 10690 | 10690 | 10670 | 214 |
| 410 | 20250307 | 123500 | 2824347010 | 10690 | 10690 | 10690 | 10650 | 2251 |
| 411 | 20250307 | 123400 | 2800336010 | 10710 | 10700 | 10710 | 10700 | 1570 |
| 412 | 20250307 | 123300 | 2783526480 | 10690 | 10700 | 10700 | 10690 | 900 |
| 413 | 20250307 | 123200 | 2773896520 | 10700 | 10700 | 10710 | 10700 | 258 |
| 414 | 20250307 | 123100 | 2771135870 | 10710 | 10710 | 10710 | 10700 | 374 |
| 415 | 20250307 | 123000 | 2767131950 | 10700 | 10715 | 10725 | 10700 | 1574 |
| 416 | 20250307 | 122900 | 2750275590 | 10715 | 10710 | 10720 | 10710 | 140 |
| 417 | 20250307 | 122800 | 2748774910 | 10730 | 10730 | 10740 | 10730 | 146 |
| 418 | 20250307 | 122700 | 2747208220 | 10710 | 10710 | 10730 | 10710 | 1881 |
| 419 | 20250307 | 122600 | 2727047270 | 10690 | 10680 | 10690 | 10670 | 441 |
| 420 | 20250307 | 122500 | 2722337370 | 10690 | 10700 | 10700 | 10680 | 842 |
| 421 | 20250307 | 122400 | 2713333870 | 10700 | 10700 | 10710 | 10690 | 675 |
| 422 | 20250307 | 122300 | 2706112440 | 10690 | 10680 | 10690 | 10675 | 1356 |
| 423 | 20250307 | 122200 | 2691618530 | 10680 | 10645 | 10680 | 10645 | 2519 |
| 424 | 20250307 | 122100 | 2664779490 | 10650 | 10640 | 10650 | 10640 | 703 |
| 425 | 20250307 | 122000 | 2657296885 | 10640 | 10630 | 10640 | 10630 | 277 |
| 426 | 20250307 | 121900 | 2654350955 | 10640 | 10620 | 10640 | 10620 | 341 |
| 427 | 20250307 | 121800 | 2650725885 | 10630 | 10620 | 10630 | 10620 | 272 |
| 428 | 20250307 | 121700 | 2647836945 | 10610 | 10610 | 10610 | 10610 | 4 |
| 429 | 20250307 | 121600 | 2647794505 | 10610 | 10620 | 10620 | 10610 | 737 |
| 430 | 20250307 | 121500 | 2639968565 | 10610 | 10610 | 10610 | 10610 | 352 |
| 431 | 20250307 | 121400 | 2636233845 | 10600 | 10590 | 10600 | 10590 | 4 |
| 432 | 20250307 | 121300 | 2636191455 | 10590 | 10610 | 10610 | 10590 | 1883 |
| 433 | 20250307 | 121200 | 2616240005 | 10610 | 10610 | 10610 | 10600 | 241 |
| 434 | 20250307 | 121100 | 2613685155 | 10610 | 10620 | 10620 | 10610 | 602 |
| 435 | 20250307 | 121000 | 2607293415 | 10620 | 10620 | 10620 | 10620 | 476 |
| 436 | 20250307 | 120900 | 2602238295 | 10630 | 10630 | 10630 | 10630 | 3 |
| 437 | 20250307 | 120800 | 2602206405 | 10630 | 10630 | 10630 | 10630 | 455 |
| 438 | 20250307 | 120700 | 2597369755 | 10640 | 10640 | 10640 | 10640 | 0 |
| 439 | 20250307 | 120600 | 2597369755 | 10640 | 10630 | 10640 | 10630 | 846 |
| 440 | 20250307 | 120500 | 2588376415 | 10640 | 10640 | 10650 | 10640 | 1195 |
| 441 | 20250307 | 120400 | 2575661495 | 10640 | 10640 | 10650 | 10640 | 113 |
| 442 | 20250307 | 120300 | 2574459035 | 10640 | 10640 | 10640 | 10640 | 121 |
| 443 | 20250307 | 120200 | 2573171595 | 10640 | 10650 | 10650 | 10640 | 165 |
| 444 | 20250307 | 120100 | 2571415935 | 10650 | 10650 | 10650 | 10650 | 0 |
| 445 | 20250307 | 120000 | 2571415935 | 10650 | 10650 | 10650 | 10640 | 124 |
| 446 | 20250307 | 115900 | 2570096295 | 10650 | 10650 | 10650 | 10650 | 0 |
| 447 | 20250307 | 115800 | 2570096295 | 10650 | 10640 | 10650 | 10630 | 258 |
| 448 | 20250307 | 115700 | 2567350885 | 10640 | 10640 | 10650 | 10640 | 122 |
| 449 | 20250307 | 115600 | 2566052795 | 10640 | 10640 | 10640 | 10640 | 192 |
| 450 | 20250307 | 115500 | 2564009915 | 10640 | 10660 | 10660 | 10640 | 1355 |
| 451 | 20250307 | 115400 | 2549581615 | 10660 | 10650 | 10660 | 10650 | 39 |
| 452 | 20250307 | 115300 | 2549166155 | 10650 | 10650 | 10650 | 10650 | 177 |
| 453 | 20250307 | 115200 | 2547281105 | 10660 | 10660 | 10660 | 10660 | 10 |
| 454 | 20250307 | 115100 | 2547174505 | 10650 | 10660 | 10660 | 10650 | 756 |
| 455 | 20250307 | 115000 | 2539118105 | 10660 | 10660 | 10670 | 10660 | 512 |
| 456 | 20250307 | 114900 | 2533660165 | 10660 | 10670 | 10670 | 10660 | 1199 |
| 457 | 20250307 | 114800 | 2520866875 | 10680 | 10680 | 10680 | 10680 | 472 |
| 458 | 20250307 | 114700 | 2515825915 | 10680 | 10700 | 10700 | 10680 | 2205 |
| 459 | 20250307 | 114600 | 2492259755 | 10700 | 10710 | 10710 | 10700 | 644 |
| 460 | 20250307 | 114500 | 2485367945 | 10710 | 10680 | 10710 | 10680 | 921 |
| 461 | 20250307 | 114400 | 2475517165 | 10690 | 10680 | 10690 | 10680 | 766 |
| 462 | 20250307 | 114300 | 2467330755 | 10680 | 10670 | 10680 | 10670 | 352 |
| 463 | 20250307 | 114200 | 2463571435 | 10680 | 10670 | 10680 | 10670 | 354 |
| 464 | 20250307 | 114100 | 2459793955 | 10670 | 10650 | 10670 | 10650 | 276 |
| 465 | 20250307 | 114000 | 2456851715 | 10660 | 10660 | 10670 | 10660 | 395 |
| 466 | 20250307 | 113900 | 2452641005 | 10670 | 10660 | 10670 | 10660 | 34 |
| 467 | 20250307 | 113800 | 2452278465 | 10660 | 10670 | 10670 | 10660 | 355 |
| 468 | 20250307 | 113700 | 2448491525 | 10670 | 10660 | 10670 | 10660 | 59 |
| 469 | 20250307 | 113600 | 2447862575 | 10670 | 10670 | 10680 | 10670 | 1021 |
| 470 | 20250307 | 113500 | 2436959745 | 10670 | 10660 | 10670 | 10650 | 1429 |
| 471 | 20250307 | 113400 | 2421734605 | 10660 | 10660 | 10670 | 10660 | 240 |
| 472 | 20250307 | 113300 | 2419175965 | 10670 | 10660 | 10670 | 10660 | 14 |
| 473 | 20250307 | 113200 | 2419026625 | 10670 | 10660 | 10670 | 10660 | 131 |
| 474 | 20250307 | 113100 | 2417630055 | 10660 | 10680 | 10680 | 10660 | 7 |
| 475 | 20250307 | 113000 | 2417555335 | 10670 | 10670 | 10680 | 10670 | 111 |
| 476 | 20250307 | 112900 | 2416370785 | 10670 | 10675 | 10680 | 10670 | 819 |
| 477 | 20250307 | 112800 | 2407625805 | 10675 | 10675 | 10675 | 10670 | 40 |
| 478 | 20250307 | 112700 | 2407198845 | 10675 | 10675 | 10675 | 10670 | 160 |
| 479 | 20250307 | 112600 | 2405491415 | 10675 | 10690 | 10690 | 10670 | 27 |
| 480 | 20250307 | 112500 | 2405203190 | 10690 | 10660 | 10690 | 10650 | 1995 |
| 481 | 20250307 | 112400 | 2383892810 | 10640 | 10640 | 10640 | 10640 | 4 |
| 482 | 20250307 | 112300 | 2383850250 | 10670 | 10640 | 10670 | 10640 | 95 |
| 483 | 20250307 | 112200 | 2382839160 | 10650 | 10660 | 10670 | 10650 | 355 |
| 484 | 20250307 | 112100 | 2379055210 | 10650 | 10640 | 10660 | 10640 | 459 |
| 485 | 20250307 | 112000 | 2374167580 | 10650 | 10650 | 10650 | 10640 | 40 |
| 486 | 20250307 | 111900 | 2373741660 | 10650 | 10640 | 10650 | 10630 | 372 |
| 487 | 20250307 | 111800 | 2369782900 | 10640 | 10650 | 10650 | 10640 | 730 |
| 488 | 20250307 | 111700 | 2362009950 | 10660 | 10650 | 10660 | 10650 | 798 |
| 489 | 20250307 | 111600 | 2353507370 | 10660 | 10680 | 10680 | 10660 | 1719 |
| 490 | 20250307 | 111500 | 2335169330 | 10670 | 10670 | 10680 | 10670 | 35 |
| 491 | 20250307 | 111400 | 2334795800 | 10670 | 10730 | 10730 | 10670 | 3171 |
| 492 | 20250307 | 111300 | 2300850780 | 10730 | 10720 | 10730 | 10720 | 3059 |
| 493 | 20250307 | 111200 | 2268054210 | 10730 | 10730 | 10730 | 10720 | 596 |
| 494 | 20250307 | 111100 | 2261659630 | 10740 | 10750 | 10750 | 10740 | 1128 |
| 495 | 20250307 | 111000 | 2249542760 | 10750 | 10750 | 10750 | 10750 | 1050 |
| 496 | 20250307 | 110900 | 2238255260 | 10780 | 10790 | 10790 | 10770 | 916 |
| 497 | 20250307 | 110800 | 2228380000 | 10790 | 10770 | 10790 | 10760 | 5393 |
| 498 | 20250307 | 110700 | 2170221580 | 10760 | 10770 | 10770 | 10760 | 662 |
| 499 | 20250307 | 110600 | 2163091870 | 10770 | 10760 | 10770 | 10740 | 1484 |
| 500 | 20250307 | 110500 | 2147134200 | 10780 | 10780 | 10780 | 10750 | 1890 |
| 501 | 20250307 | 110400 | 2126801870 | 10780 | 10750 | 10790 | 10750 | 5752 |
| 502 | 20250307 | 110300 | 2064831250 | 10740 | 10750 | 10750 | 10730 | 391 |
| 503 | 20250307 | 110200 | 2060631460 | 10750 | 10720 | 10750 | 10720 | 385 |
| 504 | 20250307 | 110100 | 2056496040 | 10720 | 10740 | 10770 | 10720 | 17824 |
| 505 | 20250307 | 110000 | 1864777620 | 10740 | 10610 | 10740 | 10600 | 14572 |
| 506 | 20250307 | 105900 | 1708970780 | 10600 | 10620 | 10620 | 10600 | 411 |
| 507 | 20250307 | 105800 | 1704606400 | 10620 | 10620 | 10620 | 10620 | 100 |
| 508 | 20250307 | 105700 | 1703544400 | 10620 | 10620 | 10620 | 10620 | 240 |
| 509 | 20250307 | 105600 | 1700995600 | 10650 | 10620 | 10650 | 10620 | 231 |
| 510 | 20250307 | 105500 | 1698535540 | 10620 | 10630 | 10650 | 10620 | 1061 |
| 511 | 20250307 | 105400 | 1687239000 | 10650 | 10650 | 10650 | 10650 | 25 |
| 512 | 20250307 | 105300 | 1686972750 | 10630 | 10630 | 10630 | 10630 | 124 |
| 513 | 20250307 | 105200 | 1685654630 | 10660 | 10660 | 10660 | 10650 | 3115 |
| 514 | 20250307 | 105100 | 1652456750 | 10650 | 10650 | 10660 | 10640 | 60 |
| 515 | 20250307 | 105000 | 1651817270 | 10650 | 10650 | 10660 | 10650 | 968 |
| 516 | 20250307 | 104900 | 1641502370 | 10650 | 10640 | 10650 | 10630 | 822 |
| 517 | 20250307 | 104800 | 1632751150 | 10640 | 10600 | 10640 | 10600 | 1011 |
| 518 | 20250307 | 104700 | 1622013730 | 10590 | 10620 | 10620 | 10590 | 2099 |
| 519 | 20250307 | 104600 | 1599765160 | 10620 | 10620 | 10620 | 10610 | 231 |
| 520 | 20250307 | 104500 | 1597312890 | 10620 | 10625 | 10625 | 10620 | 378 |
| 521 | 20250307 | 104400 | 1593297300 | 10625 | 10620 | 10630 | 10620 | 104 |
| 522 | 20250307 | 104300 | 1592192790 | 10620 | 10630 | 10630 | 10620 | 3 |
| 523 | 20250307 | 104200 | 1592160920 | 10620 | 10620 | 10630 | 10620 | 1054 |
| 524 | 20250307 | 104100 | 1580958460 | 10600 | 10540 | 10600 | 10540 | 1039 |
| 525 | 20250307 | 104000 | 1569955970 | 10540 | 10550 | 10560 | 10530 | 3405 |
| 526 | 20250307 | 103900 | 1534067680 | 10550 | 10540 | 10550 | 10540 | 267 |
| 527 | 20250307 | 103800 | 1531251690 | 10560 | 10545 | 10560 | 10540 | 1721 |
| 528 | 20250307 | 103700 | 1513109345 | 10545 | 10545 | 10545 | 10545 | 118 |
| 529 | 20250307 | 103600 | 1511865035 | 10540 | 10540 | 10540 | 10540 | 326 |
| 530 | 20250307 | 103500 | 1508428995 | 10540 | 10540 | 10550 | 10540 | 342 |
| 531 | 20250307 | 103400 | 1504823315 | 10540 | 10550 | 10550 | 10540 | 132 |
| 532 | 20250307 | 103300 | 1503431075 | 10540 | 10540 | 10540 | 10540 | 396 |
| 533 | 20250307 | 103200 | 1499257235 | 10550 | 10560 | 10565 | 10550 | 2253 |
| 534 | 20250307 | 103100 | 1475472205 | 10560 | 10560 | 10560 | 10560 | 179 |
| 535 | 20250307 | 103000 | 1473581965 | 10560 | 10560 | 10560 | 10560 | 4 |
| 536 | 20250307 | 102900 | 1473539725 | 10580 | 10570 | 10580 | 10560 | 266 |
| 537 | 20250307 | 102800 | 1470728785 | 10570 | 10580 | 10580 | 10570 | 402 |
| 538 | 20250307 | 102700 | 1466478325 | 10580 | 10590 | 10590 | 10580 | 52 |
| 539 | 20250307 | 102600 | 1465928145 | 10590 | 10570 | 10590 | 10570 | 532 |
| 540 | 20250307 | 102500 | 1460299425 | 10580 | 10580 | 10580 | 10580 | 696 |
| 541 | 20250307 | 102400 | 1452935745 | 10560 | 10600 | 10600 | 10560 | 6397 |
| 542 | 20250307 | 102300 | 1385223195 | 10600 | 10610 | 10610 | 10600 | 1206 |
| 543 | 20250307 | 102200 | 1372436595 | 10600 | 10610 | 10610 | 10600 | 386 |
| 544 | 20250307 | 102100 | 1368342135 | 10610 | 10610 | 10610 | 10610 | 484 |
| 545 | 20250307 | 102000 | 1363206895 | 10610 | 10620 | 10620 | 10600 | 2290 |
| 546 | 20250307 | 101900 | 1338924355 | 10620 | 10650 | 10650 | 10620 | 401 |
| 547 | 20250307 | 101800 | 1334659085 | 10630 | 10640 | 10640 | 10630 | 1415 |
| 548 | 20250307 | 101700 | 1319604645 | 10650 | 10650 | 10660 | 10650 | 677 |
| 549 | 20250307 | 101600 | 1312393355 | 10650 | 10630 | 10650 | 10630 | 155 |
| 550 | 20250307 | 101500 | 1310743015 | 10640 | 10640 | 10640 | 10640 | 108 |
| 551 | 20250307 | 101400 | 1309593895 | 10640 | 10640 | 10640 | 10640 | 101 |
| 552 | 20250307 | 101300 | 1308519255 | 10640 | 10640 | 10640 | 10640 | 1 |
| 553 | 20250307 | 101200 | 1308508615 | 10640 | 10620 | 10640 | 10610 | 896 |
| 554 | 20250307 | 101100 | 1298983805 | 10620 | 10610 | 10620 | 10610 | 21 |
| 555 | 20250307 | 101000 | 1298760985 | 10640 | 10610 | 10640 | 10610 | 1173 |
| 556 | 20250307 | 100900 | 1286315395 | 10640 | 10620 | 10640 | 10610 | 1820 |
| 557 | 20250307 | 100800 | 1266983675 | 10620 | 10630 | 10630 | 10620 | 42 |
| 558 | 20250307 | 100700 | 1266537325 | 10630 | 10640 | 10640 | 10630 | 310 |
| 559 | 20250307 | 100600 | 1263241925 | 10640 | 10640 | 10640 | 10640 | 18 |
| 560 | 20250307 | 100500 | 1263050405 | 10650 | 10640 | 10650 | 10640 | 51 |
| 561 | 20250307 | 100400 | 1262507755 | 10660 | 10650 | 10660 | 10640 | 1293 |
| 562 | 20250307 | 100300 | 1248748065 | 10650 | 10660 | 10660 | 10650 | 254 |
| 563 | 20250307 | 100200 | 1246041265 | 10660 | 10650 | 10660 | 10650 | 478 |
| 564 | 20250307 | 100100 | 1240950555 | 10660 | 10650 | 10660 | 10650 | 7 |
| 565 | 20250307 | 100000 | 1240875955 | 10650 | 10655 | 10660 | 10650 | 626 |
| 566 | 20250307 | 095900 | 1234209025 | 10660 | 10660 | 10660 | 10660 | 60 |
| 567 | 20250307 | 095800 | 1233569425 | 10650 | 10640 | 10650 | 10640 | 685 |
| 568 | 20250307 | 095700 | 1226280205 | 10640 | 10640 | 10650 | 10640 | 121 |
| 569 | 20250307 | 095600 | 1224992220 | 10650 | 10640 | 10650 | 10640 | 1226 |
| 570 | 20250307 | 095500 | 1211947330 | 10640 | 10630 | 10640 | 10630 | 298 |
| 571 | 20250307 | 095400 | 1208777845 | 10640 | 10660 | 10660 | 10640 | 1691 |
| 572 | 20250307 | 095300 | 1190764865 | 10660 | 10660 | 10660 | 10660 | 402 |
| 573 | 20250307 | 095200 | 1186479545 | 10670 | 10670 | 10670 | 10670 | 96 |
| 574 | 20250307 | 095100 | 1185455225 | 10670 | 10680 | 10680 | 10670 | 410 |
| 575 | 20250307 | 095000 | 1181080375 | 10670 | 10680 | 10680 | 10670 | 554 |
| 576 | 20250307 | 094900 | 1175168545 | 10680 | 10670 | 10690 | 10670 | 487 |
| 577 | 20250307 | 094800 | 1169967385 | 10670 | 10690 | 10700 | 10670 | 640 |
| 578 | 20250307 | 094700 | 1163129515 | 10690 | 10680 | 10690 | 10680 | 247 |
| 579 | 20250307 | 094600 | 1160491495 | 10680 | 10700 | 10700 | 10680 | 46 |
| 580 | 20250307 | 094500 | 1159999675 | 10710 | 10720 | 10720 | 10670 | 1813 |
| 581 | 20250307 | 094400 | 1140646075 | 10690 | 10680 | 10720 | 10680 | 587 |
| 582 | 20250307 | 094300 | 1134369545 | 10650 | 10670 | 10670 | 10650 | 2011 |
| 583 | 20250307 | 094200 | 1112952175 | 10630 | 10630 | 10660 | 10630 | 867 |
| 584 | 20250307 | 094100 | 1103723855 | 10630 | 10650 | 10660 | 10620 | 4595 |
| 585 | 20250307 | 094000 | 1054838405 | 10670 | 10670 | 10680 | 10650 | 1166 |
| 586 | 20250307 | 093900 | 1042399135 | 10680 | 10720 | 10720 | 10660 | 3421 |
| 587 | 20250307 | 093800 | 1005858435 | 10720 | 10710 | 10730 | 10710 | 3907 |
| 588 | 20250307 | 093700 | 963976615 | 10710 | 10680 | 10710 | 10680 | 3683 |
| 589 | 20250307 | 093600 | 924566595 | 10680 | 10660 | 10690 | 10660 | 1546 |
| 590 | 20250307 | 093500 | 908073485 | 10660 | 10670 | 10670 | 10650 | 901 |
| 591 | 20250307 | 093400 | 898466205 | 10670 | 10680 | 10700 | 10670 | 2422 |
| 592 | 20250307 | 093300 | 872604275 | 10680 | 10660 | 10700 | 10660 | 2686 |
| 593 | 20250307 | 093200 | 843914615 | 10670 | 10670 | 10680 | 10660 | 1431 |
| 594 | 20250307 | 093100 | 828646225 | 10670 | 10620 | 10670 | 10620 | 2896 |
| 595 | 20250307 | 093000 | 797789425 | 10620 | 10640 | 10640 | 10620 | 870 |
| 596 | 20250307 | 092900 | 788546955 | 10620 | 10620 | 10620 | 10620 | 105 |
| 597 | 20250307 | 092800 | 787431855 | 10650 | 10650 | 10650 | 10630 | 784 |
| 598 | 20250307 | 092700 | 779093285 | 10650 | 10640 | 10660 | 10640 | 1040 |
| 599 | 20250307 | 092600 | 768022195 | 10640 | 10640 | 10660 | 10630 | 2730 |
| 600 | 20250307 | 092500 | 738959120 | 10630 | 10610 | 10640 | 10610 | 1225 |
| 601 | 20250307 | 092400 | 725929080 | 10610 | 10590 | 10610 | 10580 | 1441 |
| 602 | 20250307 | 092300 | 710658950 | 10580 | 10570 | 10580 | 10560 | 351 |
| 603 | 20250307 | 092200 | 706948000 | 10570 | 10580 | 10590 | 10570 | 670 |
| 604 | 20250307 | 092100 | 699863480 | 10590 | 10590 | 10600 | 10580 | 382 |
| 605 | 20250307 | 092000 | 695817360 | 10600 | 10650 | 10650 | 10600 | 2102 |
| 606 | 20250307 | 091900 | 673524540 | 10660 | 10560 | 10660 | 10560 | 1312 |
| 607 | 20250307 | 091800 | 659587620 | 10560 | 10610 | 10610 | 10560 | 4822 |
| 608 | 20250307 | 091700 | 608511270 | 10610 | 10610 | 10640 | 10610 | 330 |
| 609 | 20250307 | 091600 | 605008710 | 10620 | 10630 | 10640 | 10610 | 2341 |
| 610 | 20250307 | 091500 | 580127890 | 10640 | 10665 | 10670 | 10600 | 7899 |
| 611 | 20250307 | 091400 | 496130685 | 10660 | 10600 | 10660 | 10600 | 1339 |
| 612 | 20250307 | 091300 | 481891025 | 10600 | 10620 | 10630 | 10580 | 2665 |
| 613 | 20250307 | 091200 | 453629635 | 10620 | 10640 | 10660 | 10590 | 3766 |
| 614 | 20250307 | 091100 | 413633945 | 10650 | 10580 | 10660 | 10570 | 11849 |
| 615 | 20250307 | 091000 | 287800615 | 10580 | 10550 | 10580 | 10550 | 357 |
| 616 | 20250307 | 090900 | 284026995 | 10550 | 10480 | 10550 | 10480 | 1525 |
| 617 | 20250307 | 090800 | 268007665 | 10480 | 10460 | 10480 | 10440 | 2235 |
| 618 | 20250307 | 090700 | 244596205 | 10460 | 10450 | 10480 | 10440 | 1652 |
| 619 | 20250307 | 090600 | 227330860 | 10450 | 10480 | 10490 | 10450 | 1847 |
| 620 | 20250307 | 090500 | 208011360 | 10500 | 10450 | 10500 | 10450 | 783 |
| 621 | 20250307 | 090400 | 199813370 | 10450 | 10540 | 10540 | 10440 | 3027 |
| 622 | 20250307 | 090300 | 168071490 | 10540 | 10600 | 10600 | 10540 | 4512 |
| 623 | 20250307 | 090200 | 120351400 | 10600 | 10600 | 10640 | 10580 | 5465 |
| 624 | 20250307 | 090100 | 62336390 | 10590 | 10530 | 10620 | 10530 | 2703 |
| 625 | 20250307 | 090000 | 33702280 | 10550 | 10460 | 10560 | 10460 | 2760 |