33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250307 | 193500 | 1727932735 | 18420 | 18420 | 18420 | 18420 | 201 |
| 3 | 20250307 | 193400 | 1727932735 | 18420 | 18420 | 18420 | 18420 | 0 |
| 4 | 20250307 | 193300 | 1727932735 | 18420 | 18420 | 18420 | 18420 | 0 |
| 5 | 20250307 | 193200 | 1727932735 | 18420 | 18420 | 18420 | 18420 | 0 |
| 6 | 20250307 | 193100 | 1727932735 | 18420 | 18420 | 18420 | 18420 | 0 |
| 7 | 20250307 | 193000 | 1727932735 | 18420 | 18420 | 18420 | 18420 | 0 |
| 8 | 20250307 | 192900 | 1727932735 | 18420 | 18420 | 18420 | 18420 | 0 |
| 9 | 20250307 | 192800 | 1727932735 | 18420 | 18420 | 18420 | 18420 | 0 |
| 10 | 20250307 | 192700 | 1727932735 | 18420 | 18420 | 18420 | 18420 | 0 |
| 11 | 20250307 | 192600 | 1727932735 | 18420 | 18420 | 18420 | 18420 | 0 |
| 12 | 20250307 | 192500 | 1727932735 | 18420 | 18420 | 18420 | 18420 | 0 |
| 13 | 20250307 | 192400 | 1727932735 | 18420 | 18420 | 18420 | 18420 | 0 |
| 14 | 20250307 | 192300 | 1727932735 | 18420 | 18420 | 18420 | 18420 | 0 |
| 15 | 20250307 | 192200 | 1727932735 | 18420 | 18420 | 18420 | 18420 | 0 |
| 16 | 20250307 | 192100 | 1727932735 | 18420 | 18420 | 18420 | 18420 | 0 |
| 17 | 20250307 | 192000 | 1727932735 | 18420 | 18420 | 18420 | 18420 | 0 |
| 18 | 20250307 | 191900 | 1727932735 | 18420 | 18420 | 18420 | 18420 | 0 |
| 19 | 20250307 | 191800 | 1727932735 | 18420 | 18420 | 18420 | 18420 | 0 |
| 20 | 20250307 | 191700 | 1727932735 | 18420 | 18420 | 18420 | 18420 | 0 |
| 21 | 20250307 | 191600 | 1727932735 | 18420 | 18420 | 18420 | 18420 | 0 |
| 22 | 20250307 | 191500 | 1727932735 | 18420 | 18420 | 18420 | 18420 | 0 |
| 23 | 20250307 | 191400 | 1727932735 | 18420 | 18420 | 18420 | 18420 | 0 |
| 24 | 20250307 | 191300 | 1727932735 | 18420 | 18420 | 18420 | 18420 | 0 |
| 25 | 20250307 | 191200 | 1727932735 | 18420 | 18420 | 18420 | 18420 | 0 |
| 26 | 20250307 | 191100 | 1727932735 | 18420 | 18420 | 18420 | 18420 | 0 |
| 27 | 20250307 | 191000 | 1727932735 | 18420 | 18420 | 18420 | 18420 | 0 |
| 28 | 20250307 | 190900 | 1727932735 | 18420 | 18420 | 18420 | 18420 | 0 |
| 29 | 20250307 | 190800 | 1727932735 | 18420 | 18420 | 18420 | 18420 | 0 |
| 30 | 20250307 | 190700 | 1727932735 | 18420 | 18420 | 18420 | 18420 | 0 |
| 31 | 20250307 | 190600 | 1727932735 | 18420 | 18420 | 18420 | 18420 | 0 |
| 32 | 20250307 | 190500 | 1727932735 | 18420 | 18420 | 18420 | 18420 | 201 |
| 33 | 20250307 | 190400 | 1727932735 | 18420 | 18420 | 18420 | 18420 | 0 |
| 34 | 20250307 | 190300 | 1727932735 | 18420 | 18420 | 18420 | 18420 | 0 |
| 35 | 20250307 | 190200 | 1727932735 | 18420 | 18420 | 18420 | 18420 | 0 |
| 36 | 20250307 | 190100 | 1727932735 | 18420 | 18420 | 18420 | 18420 | 0 |
| 37 | 20250307 | 190000 | 1727932735 | 18420 | 18420 | 18420 | 18420 | 0 |
| 38 | 20250307 | 185900 | 1727932735 | 18420 | 18420 | 18420 | 18420 | 0 |
| 39 | 20250307 | 185800 | 1727932735 | 18420 | 18420 | 18420 | 18420 | 0 |
| 40 | 20250307 | 185700 | 1727932735 | 18420 | 18420 | 18420 | 18420 | 0 |
| 41 | 20250307 | 185600 | 1727932735 | 18420 | 18420 | 18420 | 18420 | 0 |
| 42 | 20250307 | 185500 | 1727932735 | 18420 | 18420 | 18420 | 18420 | 0 |
| 43 | 20250307 | 185400 | 1727932735 | 18420 | 18420 | 18420 | 18420 | 0 |
| 44 | 20250307 | 185300 | 1727932735 | 18420 | 18420 | 18420 | 18420 | 0 |
| 45 | 20250307 | 185200 | 1727932735 | 18420 | 18420 | 18420 | 18420 | 0 |
| 46 | 20250307 | 185100 | 1727932735 | 18420 | 18420 | 18420 | 18420 | 0 |
| 47 | 20250307 | 185000 | 1727932735 | 18420 | 18420 | 18420 | 18420 | 0 |
| 48 | 20250307 | 184900 | 1727932735 | 18420 | 18420 | 18420 | 18420 | 0 |
| 49 | 20250307 | 184800 | 1727932735 | 18420 | 18420 | 18420 | 18420 | 0 |
| 50 | 20250307 | 184700 | 1727932735 | 18420 | 18420 | 18420 | 18420 | 0 |
| 51 | 20250307 | 184600 | 1727932735 | 18420 | 18420 | 18420 | 18420 | 0 |
| 52 | 20250307 | 184500 | 1727932735 | 18420 | 18420 | 18420 | 18420 | 0 |
| 53 | 20250307 | 184400 | 1727932735 | 18420 | 18420 | 18420 | 18420 | 0 |
| 54 | 20250307 | 184300 | 1727932735 | 18420 | 18420 | 18420 | 18420 | 0 |
| 55 | 20250307 | 184200 | 1727932735 | 18420 | 18420 | 18420 | 18420 | 0 |
| 56 | 20250307 | 184100 | 1727932735 | 18420 | 18420 | 18420 | 18420 | 0 |
| 57 | 20250307 | 184000 | 1727932735 | 18420 | 18420 | 18420 | 18420 | 0 |
| 58 | 20250307 | 183900 | 1727932735 | 18420 | 18420 | 18420 | 18420 | 0 |
| 59 | 20250307 | 183800 | 1727932735 | 18420 | 18420 | 18420 | 18420 | 0 |
| 60 | 20250307 | 183700 | 1727932735 | 18420 | 18420 | 18420 | 18420 | 0 |
| 61 | 20250307 | 183600 | 1727932735 | 18420 | 18420 | 18420 | 18420 | 0 |
| 62 | 20250307 | 183500 | 1727932735 | 18420 | 18420 | 18420 | 18420 | 201 |
| 63 | 20250307 | 183400 | 1727932735 | 18420 | 18420 | 18420 | 18420 | 0 |
| 64 | 20250307 | 183300 | 1727932735 | 18420 | 18420 | 18420 | 18420 | 0 |
| 65 | 20250307 | 183200 | 1727932735 | 18420 | 18420 | 18420 | 18420 | 0 |
| 66 | 20250307 | 183100 | 1727932735 | 18420 | 18420 | 18420 | 18420 | 0 |
| 67 | 20250307 | 183000 | 1727932735 | 18420 | 18420 | 18420 | 18420 | 0 |
| 68 | 20250307 | 182900 | 1727932735 | 18420 | 18420 | 18420 | 18420 | 0 |
| 69 | 20250307 | 182800 | 1727932735 | 18420 | 18420 | 18420 | 18420 | 0 |
| 70 | 20250307 | 182700 | 1727932735 | 18420 | 18420 | 18420 | 18420 | 0 |
| 71 | 20250307 | 182600 | 1727932735 | 18420 | 18420 | 18420 | 18420 | 0 |
| 72 | 20250307 | 182500 | 1727932735 | 18420 | 18420 | 18420 | 18420 | 0 |
| 73 | 20250307 | 182400 | 1727932735 | 18420 | 18420 | 18420 | 18420 | 0 |
| 74 | 20250307 | 182300 | 1727932735 | 18420 | 18420 | 18420 | 18420 | 0 |
| 75 | 20250307 | 182200 | 1727932735 | 18420 | 18420 | 18420 | 18420 | 0 |
| 76 | 20250307 | 182100 | 1727932735 | 18420 | 18420 | 18420 | 18420 | 0 |
| 77 | 20250307 | 182000 | 1727932735 | 18420 | 18420 | 18420 | 18420 | 0 |
| 78 | 20250307 | 181900 | 1727932735 | 18420 | 18420 | 18420 | 18420 | 0 |
| 79 | 20250307 | 181800 | 1727932735 | 18420 | 18420 | 18420 | 18420 | 0 |
| 80 | 20250307 | 181700 | 1727932735 | 18420 | 18420 | 18420 | 18420 | 0 |
| 81 | 20250307 | 181600 | 1727932735 | 18420 | 18420 | 18420 | 18420 | 0 |
| 82 | 20250307 | 181500 | 1727932735 | 18420 | 18420 | 18420 | 18420 | 0 |
| 83 | 20250307 | 181400 | 1727932735 | 18420 | 18420 | 18420 | 18420 | 0 |
| 84 | 20250307 | 181300 | 1727932735 | 18420 | 18420 | 18420 | 18420 | 0 |
| 85 | 20250307 | 181200 | 1727932735 | 18420 | 18420 | 18420 | 18420 | 0 |
| 86 | 20250307 | 181100 | 1727932735 | 18420 | 18420 | 18420 | 18420 | 0 |
| 87 | 20250307 | 181000 | 1727932735 | 18420 | 18420 | 18420 | 18420 | 0 |
| 88 | 20250307 | 180900 | 1727932735 | 18420 | 18420 | 18420 | 18420 | 0 |
| 89 | 20250307 | 180800 | 1727932735 | 18420 | 18420 | 18420 | 18420 | 0 |
| 90 | 20250307 | 180700 | 1727932735 | 18420 | 18420 | 18420 | 18420 | 0 |
| 91 | 20250307 | 180600 | 1727932735 | 18420 | 18420 | 18420 | 18420 | 0 |
| 92 | 20250307 | 180500 | 1727932735 | 18420 | 18420 | 18420 | 18420 | 201 |
| 93 | 20250307 | 180400 | 1727932735 | 18420 | 18420 | 18420 | 18420 | 0 |
| 94 | 20250307 | 180300 | 1727932735 | 18420 | 18420 | 18420 | 18420 | 0 |
| 95 | 20250307 | 180200 | 1727932735 | 18420 | 18420 | 18420 | 18420 | 0 |
| 96 | 20250307 | 180100 | 1727932735 | 18420 | 18420 | 18420 | 18420 | 0 |
| 97 | 20250307 | 180000 | 1727932735 | 18420 | 18420 | 18420 | 18420 | 0 |
| 98 | 20250307 | 175900 | 1727932735 | 18420 | 18420 | 18420 | 18420 | 0 |
| 99 | 20250307 | 175800 | 1727932735 | 18420 | 18420 | 18420 | 18420 | 0 |
| 100 | 20250307 | 175700 | 1727932735 | 18420 | 18420 | 18420 | 18420 | 0 |
| 101 | 20250307 | 175600 | 1727932735 | 18420 | 18420 | 18420 | 18420 | 0 |
| 102 | 20250307 | 175500 | 1727932735 | 18420 | 18420 | 18420 | 18420 | 0 |
| 103 | 20250307 | 175400 | 1727932735 | 18420 | 18420 | 18420 | 18420 | 0 |
| 104 | 20250307 | 175300 | 1727932735 | 18420 | 18420 | 18420 | 18420 | 0 |
| 105 | 20250307 | 175200 | 1727932735 | 18420 | 18420 | 18420 | 18420 | 0 |
| 106 | 20250307 | 175100 | 1727932735 | 18420 | 18420 | 18420 | 18420 | 0 |
| 107 | 20250307 | 175000 | 1727932735 | 18420 | 18420 | 18420 | 18420 | 0 |
| 108 | 20250307 | 174900 | 1727932735 | 18420 | 18420 | 18420 | 18420 | 0 |
| 109 | 20250307 | 174800 | 1727932735 | 18420 | 18420 | 18420 | 18420 | 0 |
| 110 | 20250307 | 174700 | 1727932735 | 18420 | 18420 | 18420 | 18420 | 0 |
| 111 | 20250307 | 174600 | 1727932735 | 18420 | 18420 | 18420 | 18420 | 0 |
| 112 | 20250307 | 174500 | 1727932735 | 18420 | 18420 | 18420 | 18420 | 0 |
| 113 | 20250307 | 174400 | 1727932735 | 18420 | 18420 | 18420 | 18420 | 0 |
| 114 | 20250307 | 174300 | 1727932735 | 18420 | 18420 | 18420 | 18420 | 0 |
| 115 | 20250307 | 174200 | 1727932735 | 18420 | 18420 | 18420 | 18420 | 0 |
| 116 | 20250307 | 174100 | 1727932735 | 18420 | 18420 | 18420 | 18420 | 0 |
| 117 | 20250307 | 174000 | 1727932735 | 18420 | 18420 | 18420 | 18420 | 0 |
| 118 | 20250307 | 173900 | 1727932735 | 18420 | 18420 | 18420 | 18420 | 0 |
| 119 | 20250307 | 173800 | 1727932735 | 18420 | 18420 | 18420 | 18420 | 0 |
| 120 | 20250307 | 173700 | 1727932735 | 18420 | 18420 | 18420 | 18420 | 0 |
| 121 | 20250307 | 173600 | 1727932735 | 18420 | 18420 | 18420 | 18420 | 0 |
| 122 | 20250307 | 173500 | 1727932735 | 18420 | 18420 | 18420 | 18420 | 201 |
| 123 | 20250307 | 173400 | 1727932735 | 18420 | 18420 | 18420 | 18420 | 0 |
| 124 | 20250307 | 173300 | 1727932735 | 18420 | 18420 | 18420 | 18420 | 0 |
| 125 | 20250307 | 173200 | 1727932735 | 18420 | 18420 | 18420 | 18420 | 0 |
| 126 | 20250307 | 173100 | 1727932735 | 18420 | 18420 | 18420 | 18420 | 0 |
| 127 | 20250307 | 173000 | 1727932735 | 18420 | 18420 | 18420 | 18420 | 0 |
| 128 | 20250307 | 172900 | 1727932735 | 18420 | 18420 | 18420 | 18420 | 0 |
| 129 | 20250307 | 172800 | 1727932735 | 18420 | 18420 | 18420 | 18420 | 0 |
| 130 | 20250307 | 172700 | 1727932735 | 18420 | 18420 | 18420 | 18420 | 0 |
| 131 | 20250307 | 172600 | 1727932735 | 18420 | 18420 | 18420 | 18420 | 0 |
| 132 | 20250307 | 172500 | 1727932735 | 18420 | 18420 | 18420 | 18420 | 0 |
| 133 | 20250307 | 172400 | 1727932735 | 18420 | 18420 | 18420 | 18420 | 0 |
| 134 | 20250307 | 172300 | 1727932735 | 18420 | 18420 | 18420 | 18420 | 0 |
| 135 | 20250307 | 172200 | 1727932735 | 18420 | 18420 | 18420 | 18420 | 0 |
| 136 | 20250307 | 172100 | 1727932735 | 18420 | 18420 | 18420 | 18420 | 0 |
| 137 | 20250307 | 172000 | 1727932735 | 18420 | 18420 | 18420 | 18420 | 0 |
| 138 | 20250307 | 171900 | 1727932735 | 18420 | 18420 | 18420 | 18420 | 0 |
| 139 | 20250307 | 171800 | 1727932735 | 18420 | 18420 | 18420 | 18420 | 0 |
| 140 | 20250307 | 171700 | 1727932735 | 18420 | 18420 | 18420 | 18420 | 0 |
| 141 | 20250307 | 171600 | 1727932735 | 18420 | 18420 | 18420 | 18420 | 0 |
| 142 | 20250307 | 171500 | 1727932735 | 18420 | 18420 | 18420 | 18420 | 0 |
| 143 | 20250307 | 171400 | 1727932735 | 18420 | 18420 | 18420 | 18420 | 0 |
| 144 | 20250307 | 171300 | 1727932735 | 18420 | 18420 | 18420 | 18420 | 0 |
| 145 | 20250307 | 171200 | 1727932735 | 18420 | 18420 | 18420 | 18420 | 0 |
| 146 | 20250307 | 171100 | 1727932735 | 18420 | 18420 | 18420 | 18420 | 0 |
| 147 | 20250307 | 171000 | 1727932735 | 18420 | 18420 | 18420 | 18420 | 0 |
| 148 | 20250307 | 170900 | 1727932735 | 18420 | 18420 | 18420 | 18420 | 0 |
| 149 | 20250307 | 170800 | 1727932735 | 18420 | 18420 | 18420 | 18420 | 0 |
| 150 | 20250307 | 170700 | 1727932735 | 18420 | 18420 | 18420 | 18420 | 0 |
| 151 | 20250307 | 170600 | 1727932735 | 18420 | 18420 | 18420 | 18420 | 0 |
| 152 | 20250307 | 170500 | 1727932735 | 18420 | 18420 | 18420 | 18420 | 201 |
| 153 | 20250307 | 170400 | 1727932735 | 18420 | 18420 | 18420 | 18420 | 0 |
| 154 | 20250307 | 170300 | 1727932735 | 18420 | 18420 | 18420 | 18420 | 0 |
| 155 | 20250307 | 170200 | 1727932735 | 18420 | 18420 | 18420 | 18420 | 0 |
| 156 | 20250307 | 170100 | 1727932735 | 18420 | 18420 | 18420 | 18420 | 0 |
| 157 | 20250307 | 170000 | 1727932735 | 18420 | 18420 | 18420 | 18420 | 0 |
| 158 | 20250307 | 165900 | 1727932735 | 18420 | 18420 | 18420 | 18420 | 0 |
| 159 | 20250307 | 165800 | 1727932735 | 18420 | 18420 | 18420 | 18420 | 0 |
| 160 | 20250307 | 165700 | 1727932735 | 18420 | 18420 | 18420 | 18420 | 0 |
| 161 | 20250307 | 165600 | 1727932735 | 18420 | 18420 | 18420 | 18420 | 0 |
| 162 | 20250307 | 165500 | 1727932735 | 18420 | 18420 | 18420 | 18420 | 0 |
| 163 | 20250307 | 165400 | 1727932735 | 18420 | 18420 | 18420 | 18420 | 0 |
| 164 | 20250307 | 165300 | 1727932735 | 18420 | 18420 | 18420 | 18420 | 0 |
| 165 | 20250307 | 165200 | 1727932735 | 18420 | 18420 | 18420 | 18420 | 0 |
| 166 | 20250307 | 165100 | 1727932735 | 18420 | 18420 | 18420 | 18420 | 0 |
| 167 | 20250307 | 165000 | 1727932735 | 18420 | 18420 | 18420 | 18420 | 0 |
| 168 | 20250307 | 164900 | 1727932735 | 18420 | 18420 | 18420 | 18420 | 0 |
| 169 | 20250307 | 164800 | 1727932735 | 18420 | 18420 | 18420 | 18420 | 0 |
| 170 | 20250307 | 164700 | 1727932735 | 18420 | 18420 | 18420 | 18420 | 0 |
| 171 | 20250307 | 164600 | 1727932735 | 18420 | 18420 | 18420 | 18420 | 0 |
| 172 | 20250307 | 164500 | 1727932735 | 18420 | 18420 | 18420 | 18420 | 0 |
| 173 | 20250307 | 164400 | 1727932735 | 18420 | 18420 | 18420 | 18420 | 0 |
| 174 | 20250307 | 164300 | 1727932735 | 18420 | 18420 | 18420 | 18420 | 0 |
| 175 | 20250307 | 164200 | 1727932735 | 18420 | 18420 | 18420 | 18420 | 0 |
| 176 | 20250307 | 164100 | 1727932735 | 18420 | 18420 | 18420 | 18420 | 0 |
| 177 | 20250307 | 164000 | 1727932735 | 18420 | 18420 | 18420 | 18420 | 0 |
| 178 | 20250307 | 163900 | 1727932735 | 18420 | 18420 | 18420 | 18420 | 0 |
| 179 | 20250307 | 163800 | 1727932735 | 18420 | 18420 | 18420 | 18420 | 0 |
| 180 | 20250307 | 163700 | 1727932735 | 18420 | 18420 | 18420 | 18420 | 0 |
| 181 | 20250307 | 163600 | 1727932735 | 18420 | 18420 | 18420 | 18420 | 0 |
| 182 | 20250307 | 163500 | 1727932735 | 18420 | 18420 | 18420 | 18420 | 201 |
| 183 | 20250307 | 163400 | 1727932735 | 18420 | 18420 | 18420 | 18420 | 0 |
| 184 | 20250307 | 163300 | 1727932735 | 18420 | 18420 | 18420 | 18420 | 0 |
| 185 | 20250307 | 163200 | 1727932735 | 18420 | 18420 | 18420 | 18420 | 0 |
| 186 | 20250307 | 163100 | 1727932735 | 18420 | 18420 | 18420 | 18420 | 0 |
| 187 | 20250307 | 163000 | 1727932735 | 18420 | 18420 | 18420 | 18420 | 0 |
| 188 | 20250307 | 162900 | 1727932735 | 18420 | 18420 | 18420 | 18420 | 0 |
| 189 | 20250307 | 162800 | 1727932735 | 18420 | 18420 | 18420 | 18420 | 0 |
| 190 | 20250307 | 162700 | 1727932735 | 18420 | 18420 | 18420 | 18420 | 0 |
| 191 | 20250307 | 162600 | 1727932735 | 18420 | 18420 | 18420 | 18420 | 0 |
| 192 | 20250307 | 162500 | 1727932735 | 18420 | 18420 | 18420 | 18420 | 0 |
| 193 | 20250307 | 162400 | 1727932735 | 18420 | 18420 | 18420 | 18420 | 0 |
| 194 | 20250307 | 162300 | 1727932735 | 18420 | 18420 | 18420 | 18420 | 0 |
| 195 | 20250307 | 162200 | 1727932735 | 18420 | 18420 | 18420 | 18420 | 0 |
| 196 | 20250307 | 162100 | 1727932735 | 18420 | 18420 | 18420 | 18420 | 0 |
| 197 | 20250307 | 162000 | 1727932735 | 18420 | 18420 | 18420 | 18420 | 0 |
| 198 | 20250307 | 161900 | 1727932735 | 18420 | 18420 | 18420 | 18420 | 0 |
| 199 | 20250307 | 161800 | 1727932735 | 18420 | 18420 | 18420 | 18420 | 0 |
| 200 | 20250307 | 161700 | 1727932735 | 18420 | 18420 | 18420 | 18420 | 0 |
| 201 | 20250307 | 161600 | 1727932735 | 18420 | 18420 | 18420 | 18420 | 0 |
| 202 | 20250307 | 161500 | 1727932735 | 18420 | 18420 | 18420 | 18420 | 0 |
| 203 | 20250307 | 161400 | 1727932735 | 18420 | 18420 | 18420 | 18420 | 0 |
| 204 | 20250307 | 161300 | 1727932735 | 18420 | 18420 | 18420 | 18420 | 0 |
| 205 | 20250307 | 161200 | 1727932735 | 18420 | 18420 | 18420 | 18420 | 0 |
| 206 | 20250307 | 161100 | 1727932735 | 18420 | 18420 | 18420 | 18420 | 0 |
| 207 | 20250307 | 161000 | 1727932735 | 18420 | 18420 | 18420 | 18420 | 0 |
| 208 | 20250307 | 160900 | 1727932735 | 18420 | 18420 | 18420 | 18420 | 0 |
| 209 | 20250307 | 160800 | 1727932735 | 18420 | 18420 | 18420 | 18420 | 0 |
| 210 | 20250307 | 160700 | 1727932735 | 18420 | 18420 | 18420 | 18420 | 0 |
| 211 | 20250307 | 160600 | 1727932735 | 18420 | 18420 | 18420 | 18420 | 0 |
| 212 | 20250307 | 160500 | 1727932735 | 18420 | 18420 | 18420 | 18420 | 201 |
| 213 | 20250307 | 160400 | 1727932735 | 18420 | 18420 | 18420 | 18420 | 0 |
| 214 | 20250307 | 160300 | 1727932735 | 18420 | 18420 | 18420 | 18420 | 0 |
| 215 | 20250307 | 160200 | 1727932735 | 18420 | 18420 | 18420 | 18420 | 0 |
| 216 | 20250307 | 160100 | 1727932735 | 18420 | 18420 | 18420 | 18420 | 0 |
| 217 | 20250307 | 160000 | 1727932735 | 18420 | 18420 | 18420 | 18420 | 0 |
| 218 | 20250307 | 155900 | 1727932735 | 18420 | 18420 | 18420 | 18420 | 0 |
| 219 | 20250307 | 155800 | 1727932735 | 18420 | 18420 | 18420 | 18420 | 0 |
| 220 | 20250307 | 155700 | 1727932735 | 18420 | 18420 | 18420 | 18420 | 0 |
| 221 | 20250307 | 155600 | 1727932735 | 18420 | 18420 | 18420 | 18420 | 0 |
| 222 | 20250307 | 155500 | 1727932735 | 18420 | 18420 | 18420 | 18420 | 0 |
| 223 | 20250307 | 155400 | 1727932735 | 18420 | 18420 | 18420 | 18420 | 0 |
| 224 | 20250307 | 155300 | 1727932735 | 18420 | 18420 | 18420 | 18420 | 0 |
| 225 | 20250307 | 155200 | 1727932735 | 18420 | 18420 | 18420 | 18420 | 0 |
| 226 | 20250307 | 155100 | 1727932735 | 18420 | 18420 | 18420 | 18420 | 0 |
| 227 | 20250307 | 155000 | 1727932735 | 18420 | 18420 | 18420 | 18420 | 0 |
| 228 | 20250307 | 154900 | 1727932735 | 18420 | 18420 | 18420 | 18420 | 0 |
| 229 | 20250307 | 154800 | 1727932735 | 18420 | 18420 | 18420 | 18420 | 0 |
| 230 | 20250307 | 154700 | 1727932735 | 18420 | 18420 | 18420 | 18420 | 0 |
| 231 | 20250307 | 154600 | 1727932735 | 18420 | 18420 | 18420 | 18420 | 0 |
| 232 | 20250307 | 154500 | 1727932735 | 18420 | 18420 | 18420 | 18420 | 0 |
| 233 | 20250307 | 154400 | 1727932735 | 18420 | 18420 | 18420 | 18420 | 0 |
| 234 | 20250307 | 154300 | 1727932735 | 18420 | 18420 | 18420 | 18420 | 0 |
| 235 | 20250307 | 154200 | 1727932735 | 18420 | 18420 | 18420 | 18420 | 0 |
| 236 | 20250307 | 154100 | 1727932735 | 18420 | 18420 | 18420 | 18420 | 0 |
| 237 | 20250307 | 154000 | 1727932735 | 18420 | 18420 | 18420 | 18420 | 0 |
| 238 | 20250307 | 153900 | 1727932735 | 18420 | 18420 | 18420 | 18420 | 0 |
| 239 | 20250307 | 153800 | 1727932735 | 18420 | 18420 | 18420 | 18420 | 0 |
| 240 | 20250307 | 153700 | 1727932735 | 18420 | 18420 | 18420 | 18420 | 0 |
| 241 | 20250307 | 153600 | 1727932735 | 18420 | 18420 | 18420 | 18420 | 0 |
| 242 | 20250307 | 153500 | 1727932735 | 18420 | 18420 | 18420 | 18420 | 201 |
| 243 | 20250307 | 153400 | 1727932735 | 18420 | 18420 | 18420 | 18420 | 0 |
| 244 | 20250307 | 153300 | 1727932735 | 18420 | 18420 | 18420 | 18420 | 0 |
| 245 | 20250307 | 153200 | 1727932735 | 18420 | 18420 | 18420 | 18420 | 0 |
| 246 | 20250307 | 153100 | 1727932735 | 18420 | 18420 | 18420 | 18420 | 0 |
| 247 | 20250307 | 153000 | 1727932735 | 18420 | 18420 | 18420 | 18420 | 201 |
| 248 | 20250307 | 152900 | 1724230315 | 18410 | 18410 | 18410 | 18410 | 0 |
| 249 | 20250307 | 152800 | 1724230315 | 18410 | 18410 | 18410 | 18410 | 0 |
| 250 | 20250307 | 152700 | 1724230315 | 18410 | 18410 | 18410 | 18410 | 0 |
| 251 | 20250307 | 152600 | 1724230315 | 18410 | 18410 | 18410 | 18410 | 0 |
| 252 | 20250307 | 152500 | 1724230315 | 18410 | 18410 | 18410 | 18410 | 0 |
| 253 | 20250307 | 152400 | 1724230315 | 18410 | 18410 | 18410 | 18410 | 0 |
| 254 | 20250307 | 152300 | 1724230315 | 18410 | 18410 | 18410 | 18410 | 0 |
| 255 | 20250307 | 152200 | 1724230315 | 18410 | 18410 | 18410 | 18410 | 0 |
| 256 | 20250307 | 152100 | 1724230315 | 18410 | 18410 | 18410 | 18410 | 0 |
| 257 | 20250307 | 152000 | 1724230315 | 18410 | 18410 | 18410 | 18410 | 0 |
| 258 | 20250307 | 151900 | 1724230315 | 18410 | 18410 | 18410 | 18410 | 0 |
| 259 | 20250307 | 151800 | 1724230315 | 18410 | 18440 | 18460 | 18410 | 237 |
| 260 | 20250307 | 151700 | 1719863785 | 18440 | 18450 | 18460 | 18430 | 151 |
| 261 | 20250307 | 151600 | 1717076925 | 18460 | 18440 | 18460 | 18440 | 151 |
| 262 | 20250307 | 151500 | 1714289985 | 18460 | 18430 | 18460 | 18430 | 87 |
| 263 | 20250307 | 151400 | 1712684455 | 18430 | 18450 | 18450 | 18430 | 35 |
| 264 | 20250307 | 151300 | 1712038945 | 18430 | 18420 | 18460 | 18420 | 174 |
| 265 | 20250307 | 151200 | 1708828855 | 18420 | 18420 | 18430 | 18420 | 41 |
| 266 | 20250307 | 151100 | 1708073405 | 18430 | 18420 | 18450 | 18420 | 158 |
| 267 | 20250307 | 151000 | 1705161205 | 18420 | 18400 | 18420 | 18400 | 88 |
| 268 | 20250307 | 150900 | 1703541545 | 18410 | 18440 | 18440 | 18410 | 86 |
| 269 | 20250307 | 150800 | 1701957165 | 18440 | 18420 | 18450 | 18420 | 116 |
| 270 | 20250307 | 150700 | 1699818125 | 18420 | 18410 | 18430 | 18400 | 234 |
| 271 | 20250307 | 150600 | 1695509985 | 18410 | 18410 | 18440 | 18410 | 146 |
| 272 | 20250307 | 150500 | 1692819385 | 18410 | 18460 | 18470 | 18400 | 978 |
| 273 | 20250307 | 150400 | 1674783695 | 18460 | 18450 | 18470 | 18450 | 78 |
| 274 | 20250307 | 150300 | 1673343705 | 18460 | 18460 | 18470 | 18450 | 88 |
| 275 | 20250307 | 150200 | 1671719415 | 18490 | 18440 | 18490 | 18440 | 129 |
| 276 | 20250307 | 150100 | 1669337165 | 18460 | 18460 | 18460 | 18440 | 105 |
| 277 | 20250307 | 150000 | 1667399615 | 18460 | 18470 | 18470 | 18450 | 67 |
| 278 | 20250307 | 145900 | 1666162735 | 18470 | 18470 | 18470 | 18440 | 361 |
| 279 | 20250307 | 145800 | 1659503915 | 18470 | 18490 | 18490 | 18470 | 126 |
| 280 | 20250307 | 145700 | 1657176405 | 18490 | 18490 | 18490 | 18490 | 27 |
| 281 | 20250307 | 145600 | 1656677175 | 18450 | 18450 | 18450 | 18440 | 119 |
| 282 | 20250307 | 145500 | 1654482075 | 18450 | 18440 | 18450 | 18440 | 88 |
| 283 | 20250307 | 145400 | 1652859085 | 18440 | 18430 | 18440 | 18420 | 89 |
| 284 | 20250307 | 145300 | 1651218345 | 18430 | 18430 | 18440 | 18430 | 127 |
| 285 | 20250307 | 145200 | 1648877215 | 18440 | 18440 | 18440 | 18440 | 25 |
| 286 | 20250307 | 145100 | 1648416215 | 18440 | 18430 | 18440 | 18430 | 133 |
| 287 | 20250307 | 145000 | 1645964435 | 18430 | 18460 | 18460 | 18430 | 71 |
| 288 | 20250307 | 144900 | 1644654265 | 18460 | 18470 | 18480 | 18460 | 92 |
| 289 | 20250307 | 144800 | 1642954875 | 18470 | 18470 | 18500 | 18450 | 1102 |
| 290 | 20250307 | 144700 | 1622601095 | 18470 | 18490 | 18500 | 18450 | 1118 |
| 291 | 20250307 | 144600 | 1601965245 | 18490 | 18510 | 18520 | 18490 | 210 |
| 292 | 20250307 | 144500 | 1598079045 | 18510 | 18510 | 18520 | 18500 | 113 |
| 293 | 20250307 | 144400 | 1595987215 | 18510 | 18490 | 18510 | 18490 | 104 |
| 294 | 20250307 | 144300 | 1594063225 | 18490 | 18510 | 18510 | 18480 | 105 |
| 295 | 20250307 | 144200 | 1592120665 | 18510 | 18480 | 18510 | 18480 | 75 |
| 296 | 20250307 | 144100 | 1590732745 | 18510 | 18510 | 18510 | 18480 | 35 |
| 297 | 20250307 | 144000 | 1590084955 | 18510 | 18530 | 18550 | 18500 | 642 |
| 298 | 20250307 | 143900 | 1578185545 | 18520 | 18510 | 18520 | 18510 | 63 |
| 299 | 20250307 | 143800 | 1577018815 | 18510 | 18520 | 18550 | 18510 | 155 |
| 300 | 20250307 | 143700 | 1574148535 | 18560 | 18510 | 18560 | 18510 | 408 |
| 301 | 20250307 | 143600 | 1566583935 | 18510 | 18520 | 18520 | 18500 | 68 |
| 302 | 20250307 | 143500 | 1565324985 | 18510 | 18520 | 18550 | 18510 | 514 |
| 303 | 20250307 | 143400 | 1555799455 | 18520 | 18490 | 18520 | 18490 | 81 |
| 304 | 20250307 | 143300 | 1554300595 | 18480 | 18470 | 18490 | 18470 | 123 |
| 305 | 20250307 | 143200 | 1552027225 | 18470 | 18490 | 18510 | 18470 | 64 |
| 306 | 20250307 | 143100 | 1550843765 | 18490 | 18500 | 18520 | 18470 | 1072 |
| 307 | 20250307 | 143000 | 1531011445 | 18510 | 18510 | 18560 | 18510 | 821 |
| 308 | 20250307 | 142900 | 1515792375 | 18510 | 18520 | 18520 | 18510 | 69 |
| 309 | 20250307 | 142800 | 1514514655 | 18520 | 18510 | 18520 | 18510 | 110 |
| 310 | 20250307 | 142700 | 1512477965 | 18510 | 18470 | 18510 | 18470 | 207 |
| 311 | 20250307 | 142600 | 1508649795 | 18470 | 18510 | 18520 | 18470 | 105 |
| 312 | 20250307 | 142500 | 1506706335 | 18510 | 18530 | 18540 | 18500 | 578 |
| 313 | 20250307 | 142400 | 1495994245 | 18510 | 18520 | 18530 | 18510 | 120 |
| 314 | 20250307 | 142300 | 1493771605 | 18520 | 18520 | 18520 | 18510 | 112 |
| 315 | 20250307 | 142200 | 1491697405 | 18510 | 18470 | 18540 | 18470 | 515 |
| 316 | 20250307 | 142100 | 1482172215 | 18510 | 18560 | 18600 | 18510 | 610 |
| 317 | 20250307 | 142000 | 1470856815 | 18550 | 18560 | 18590 | 18550 | 786 |
| 318 | 20250307 | 141900 | 1456250945 | 18560 | 18560 | 18600 | 18540 | 762 |
| 319 | 20250307 | 141800 | 1442096665 | 18560 | 18630 | 18630 | 18560 | 311 |
| 320 | 20250307 | 141700 | 1436319445 | 18540 | 18530 | 18600 | 18530 | 974 |
| 321 | 20250307 | 141600 | 1418213925 | 18540 | 18540 | 18560 | 18530 | 114 |
| 322 | 20250307 | 141500 | 1416100265 | 18540 | 18510 | 18560 | 18510 | 386 |
| 323 | 20250307 | 141400 | 1408943045 | 18500 | 18510 | 18550 | 18500 | 354 |
| 324 | 20250307 | 141300 | 1402390065 | 18560 | 18490 | 18560 | 18490 | 461 |
| 325 | 20250307 | 141200 | 1393850415 | 18550 | 18560 | 18560 | 18480 | 1823 |
| 326 | 20250307 | 141100 | 1360106865 | 18570 | 18570 | 18600 | 18560 | 209 |
| 327 | 20250307 | 141000 | 1356223155 | 18550 | 18620 | 18660 | 18550 | 729 |
| 328 | 20250307 | 140900 | 1342651265 | 18620 | 18560 | 18620 | 18560 | 739 |
| 329 | 20250307 | 140800 | 1328912365 | 18560 | 18600 | 18600 | 18560 | 131 |
| 330 | 20250307 | 140700 | 1326477935 | 18600 | 18530 | 18600 | 18530 | 140 |
| 331 | 20250307 | 140600 | 1323880175 | 18540 | 18540 | 18540 | 18510 | 723 |
| 332 | 20250307 | 140500 | 1310482635 | 18540 | 18570 | 18640 | 18540 | 587 |
| 333 | 20250307 | 140400 | 1299571375 | 18570 | 18630 | 18630 | 18570 | 180 |
| 334 | 20250307 | 140300 | 1296226305 | 18650 | 18650 | 18650 | 18650 | 517 |
| 335 | 20250307 | 140200 | 1286584255 | 18650 | 18520 | 18650 | 18510 | 2071 |
| 336 | 20250307 | 140100 | 1248068405 | 18510 | 18550 | 18550 | 18510 | 73 |
| 337 | 20250307 | 140000 | 1246715975 | 18540 | 18550 | 18610 | 18540 | 866 |
| 338 | 20250307 | 135900 | 1230641345 | 18550 | 18560 | 18570 | 18550 | 203 |
| 339 | 20250307 | 135800 | 1226874775 | 18560 | 18590 | 18590 | 18560 | 88 |
| 340 | 20250307 | 135700 | 1225240655 | 18590 | 18550 | 18610 | 18550 | 174 |
| 341 | 20250307 | 135600 | 1222007765 | 18560 | 18590 | 18590 | 18560 | 120 |
| 342 | 20250307 | 135500 | 1219778265 | 18620 | 18620 | 18640 | 18610 | 560 |
| 343 | 20250307 | 135400 | 1209343415 | 18620 | 18630 | 18630 | 18620 | 126 |
| 344 | 20250307 | 135300 | 1206997105 | 18640 | 18650 | 18650 | 18640 | 156 |
| 345 | 20250307 | 135200 | 1204088995 | 18640 | 18650 | 18650 | 18630 | 86 |
| 346 | 20250307 | 135100 | 1202486045 | 18650 | 18630 | 18650 | 18630 | 1643 |
| 347 | 20250307 | 135000 | 1171849625 | 18630 | 18610 | 18640 | 18610 | 578 |
| 348 | 20250307 | 134900 | 1161084225 | 18600 | 18610 | 18620 | 18600 | 127 |
| 349 | 20250307 | 134800 | 1158719645 | 18610 | 18600 | 18620 | 18600 | 64 |
| 350 | 20250307 | 134700 | 1157528535 | 18600 | 18610 | 18610 | 18600 | 81 |
| 351 | 20250307 | 134600 | 1156021425 | 18600 | 18600 | 18620 | 18600 | 124 |
| 352 | 20250307 | 134500 | 1153714145 | 18620 | 18590 | 18620 | 18590 | 464 |
| 353 | 20250307 | 134400 | 1145081685 | 18580 | 18600 | 18600 | 18580 | 132 |
| 354 | 20250307 | 134300 | 1142627285 | 18600 | 18600 | 18600 | 18580 | 44 |
| 355 | 20250307 | 134200 | 1141808985 | 18600 | 18580 | 18600 | 18560 | 454 |
| 356 | 20250307 | 134100 | 1133376375 | 18580 | 18600 | 18600 | 18580 | 170 |
| 357 | 20250307 | 134000 | 1130216705 | 18600 | 18560 | 18600 | 18560 | 163 |
| 358 | 20250307 | 133900 | 1127187655 | 18560 | 18560 | 18570 | 18550 | 83 |
| 359 | 20250307 | 133800 | 1125646795 | 18560 | 18590 | 18600 | 18560 | 102 |
| 360 | 20250307 | 133700 | 1123750455 | 18580 | 18590 | 18590 | 18580 | 88 |
| 361 | 20250307 | 133600 | 1122115245 | 18580 | 18570 | 18580 | 18570 | 104 |
| 362 | 20250307 | 133500 | 1120183695 | 18580 | 18570 | 18600 | 18560 | 701 |
| 363 | 20250307 | 133400 | 1107160755 | 18560 | 18570 | 18580 | 18550 | 123 |
| 364 | 20250307 | 133300 | 1104877255 | 18580 | 18580 | 18580 | 18580 | 17 |
| 365 | 20250307 | 133200 | 1104561395 | 18550 | 18560 | 18570 | 18550 | 79 |
| 366 | 20250307 | 133100 | 1103095005 | 18580 | 18580 | 18580 | 18580 | 17 |
| 367 | 20250307 | 133000 | 1102779145 | 18570 | 18580 | 18600 | 18570 | 483 |
| 368 | 20250307 | 132900 | 1093804655 | 18570 | 18590 | 18590 | 18550 | 153 |
| 369 | 20250307 | 132800 | 1090964215 | 18590 | 18580 | 18600 | 18570 | 83 |
| 370 | 20250307 | 132700 | 1089421935 | 18590 | 18600 | 18600 | 18570 | 358 |
| 371 | 20250307 | 132600 | 1082772545 | 18600 | 18610 | 18620 | 18600 | 118 |
| 372 | 20250307 | 132500 | 1080576555 | 18610 | 18590 | 18620 | 18590 | 486 |
| 373 | 20250307 | 132400 | 1071530065 | 18590 | 18580 | 18590 | 18580 | 99 |
| 374 | 20250307 | 132300 | 1069690475 | 18580 | 18580 | 18580 | 18570 | 112 |
| 375 | 20250307 | 132200 | 1067609645 | 18570 | 18580 | 18580 | 18560 | 58 |
| 376 | 20250307 | 132100 | 1066532545 | 18580 | 18590 | 18600 | 18570 | 224 |
| 377 | 20250307 | 132000 | 1062367915 | 18580 | 18580 | 18600 | 18580 | 530 |
| 378 | 20250307 | 131900 | 1052512175 | 18570 | 18590 | 18590 | 18570 | 97 |
| 379 | 20250307 | 131800 | 1050709385 | 18600 | 18590 | 18600 | 18590 | 72 |
| 380 | 20250307 | 131700 | 1049370465 | 18590 | 18580 | 18590 | 18580 | 84 |
| 381 | 20250307 | 131600 | 1047809215 | 18580 | 18590 | 18600 | 18570 | 148 |
| 382 | 20250307 | 131500 | 1045058605 | 18600 | 18560 | 18600 | 18560 | 390 |
| 383 | 20250307 | 131400 | 1037807975 | 18560 | 18590 | 18590 | 18550 | 90 |
| 384 | 20250307 | 131300 | 1036136655 | 18570 | 18600 | 18600 | 18570 | 107 |
| 385 | 20250307 | 131200 | 1034147495 | 18590 | 18580 | 18590 | 18580 | 57 |
| 386 | 20250307 | 131100 | 1033088265 | 18590 | 18580 | 18590 | 18580 | 88 |
| 387 | 20250307 | 131000 | 1031452705 | 18580 | 18570 | 18600 | 18570 | 563 |
| 388 | 20250307 | 130900 | 1020985205 | 18580 | 18590 | 18590 | 18580 | 105 |
| 389 | 20250307 | 130800 | 1019033785 | 18600 | 18600 | 18600 | 18600 | 71 |
| 390 | 20250307 | 130700 | 1017713185 | 18590 | 18570 | 18590 | 18570 | 50 |
| 391 | 20250307 | 130600 | 1016783875 | 18570 | 18570 | 18580 | 18560 | 124 |
| 392 | 20250307 | 130500 | 1014481025 | 18560 | 18560 | 18600 | 18550 | 421 |
| 393 | 20250307 | 130400 | 1006661025 | 18560 | 18560 | 18580 | 18560 | 106 |
| 394 | 20250307 | 130300 | 1004692295 | 18560 | 18580 | 18590 | 18560 | 107 |
| 395 | 20250307 | 130200 | 1002704235 | 18570 | 18560 | 18570 | 18550 | 91 |
| 396 | 20250307 | 130100 | 1001015125 | 18560 | 18560 | 18570 | 18560 | 84 |
| 397 | 20250307 | 130000 | 999455865 | 18590 | 18560 | 18600 | 18540 | 468 |
| 398 | 20250307 | 125900 | 990761035 | 18560 | 18570 | 18580 | 18560 | 117 |
| 399 | 20250307 | 125800 | 988587875 | 18570 | 18550 | 18590 | 18550 | 81 |
| 400 | 20250307 | 125700 | 987083035 | 18570 | 18570 | 18570 | 18550 | 76 |
| 401 | 20250307 | 125600 | 985672205 | 18560 | 18520 | 18570 | 18520 | 65 |
| 402 | 20250307 | 125500 | 984465945 | 18520 | 18530 | 18580 | 18520 | 585 |
| 403 | 20250307 | 125400 | 973607475 | 18520 | 18560 | 18560 | 18520 | 24 |
| 404 | 20250307 | 125300 | 973162255 | 18520 | 18550 | 18560 | 18520 | 112 |
| 405 | 20250307 | 125200 | 971084785 | 18550 | 18550 | 18570 | 18550 | 169 |
| 406 | 20250307 | 125100 | 967947295 | 18550 | 18540 | 18580 | 18540 | 48 |
| 407 | 20250307 | 125000 | 967056585 | 18530 | 18540 | 18610 | 18530 | 418 |
| 408 | 20250307 | 124900 | 959290525 | 18540 | 18530 | 18550 | 18530 | 129 |
| 409 | 20250307 | 124800 | 956898455 | 18530 | 18540 | 18540 | 18530 | 32 |
| 410 | 20250307 | 124700 | 956305325 | 18510 | 18510 | 18520 | 18510 | 100 |
| 411 | 20250307 | 124600 | 954453485 | 18510 | 18490 | 18550 | 18490 | 50 |
| 412 | 20250307 | 124500 | 953527465 | 18580 | 18550 | 18590 | 18550 | 453 |
| 413 | 20250307 | 124400 | 945115385 | 18480 | 18560 | 18560 | 18480 | 44 |
| 414 | 20250307 | 124300 | 944300905 | 18570 | 18520 | 18600 | 18450 | 1321 |
| 415 | 20250307 | 124200 | 919898845 | 18510 | 18530 | 18540 | 18490 | 551 |
| 416 | 20250307 | 124100 | 909704675 | 18530 | 18540 | 18540 | 18520 | 47 |
| 417 | 20250307 | 124000 | 908833505 | 18500 | 18510 | 18570 | 18480 | 2369 |
| 418 | 20250307 | 123900 | 864988875 | 18510 | 18550 | 18570 | 18510 | 723 |
| 419 | 20250307 | 123800 | 851600365 | 18550 | 18570 | 18570 | 18530 | 337 |
| 420 | 20250307 | 123700 | 845349805 | 18570 | 18600 | 18600 | 18550 | 367 |
| 421 | 20250307 | 123600 | 838535025 | 18600 | 18600 | 18610 | 18590 | 58 |
| 422 | 20250307 | 123500 | 837456075 | 18600 | 18610 | 18630 | 18600 | 771 |
| 423 | 20250307 | 123400 | 823101605 | 18590 | 18610 | 18610 | 18590 | 85 |
| 424 | 20250307 | 123300 | 821520115 | 18610 | 18610 | 18610 | 18610 | 51 |
| 425 | 20250307 | 123200 | 820571005 | 18600 | 18590 | 18600 | 18590 | 109 |
| 426 | 20250307 | 123100 | 818544245 | 18600 | 18600 | 18600 | 18600 | 51 |
| 427 | 20250307 | 123000 | 817595645 | 18600 | 18590 | 18630 | 18590 | 461 |
| 428 | 20250307 | 122900 | 809017195 | 18590 | 18610 | 18610 | 18570 | 175 |
| 429 | 20250307 | 122800 | 805765085 | 18590 | 18620 | 18620 | 18590 | 209 |
| 430 | 20250307 | 122700 | 801875195 | 18620 | 18610 | 18620 | 18610 | 164 |
| 431 | 20250307 | 122600 | 798821915 | 18610 | 18610 | 18620 | 18610 | 88 |
| 432 | 20250307 | 122500 | 797183455 | 18610 | 18600 | 18620 | 18600 | 280 |
| 433 | 20250307 | 122400 | 791974175 | 18590 | 18570 | 18590 | 18570 | 60 |
| 434 | 20250307 | 122300 | 790859215 | 18570 | 18590 | 18590 | 18560 | 104 |
| 435 | 20250307 | 122200 | 788926245 | 18600 | 18620 | 18640 | 18600 | 550 |
| 436 | 20250307 | 122100 | 778692025 | 18650 | 18620 | 18660 | 18610 | 131 |
| 437 | 20250307 | 122000 | 776250975 | 18610 | 18600 | 18630 | 18600 | 448 |
| 438 | 20250307 | 121900 | 767909495 | 18600 | 18600 | 18610 | 18590 | 76 |
| 439 | 20250307 | 121800 | 766495865 | 18600 | 18580 | 18600 | 18580 | 79 |
| 440 | 20250307 | 121700 | 765026955 | 18590 | 18590 | 18600 | 18590 | 80 |
| 441 | 20250307 | 121600 | 763539565 | 18590 | 18590 | 18600 | 18580 | 373 |
| 442 | 20250307 | 121500 | 756607705 | 18600 | 18570 | 18600 | 18570 | 152 |
| 443 | 20250307 | 121400 | 753781705 | 18560 | 18600 | 18600 | 18560 | 28 |
| 444 | 20250307 | 121300 | 753261305 | 18580 | 18600 | 18630 | 18580 | 356 |
| 445 | 20250307 | 121200 | 746640435 | 18610 | 18610 | 18650 | 18610 | 186 |
| 446 | 20250307 | 121100 | 743176805 | 18600 | 18600 | 18600 | 18600 | 44 |
| 447 | 20250307 | 121000 | 742358405 | 18590 | 18570 | 18590 | 18570 | 472 |
| 448 | 20250307 | 120900 | 733588675 | 18560 | 18560 | 18570 | 18540 | 114 |
| 449 | 20250307 | 120800 | 731472345 | 18540 | 18580 | 18580 | 18540 | 169 |
| 450 | 20250307 | 120700 | 728333635 | 18590 | 18580 | 18610 | 18580 | 82 |
| 451 | 20250307 | 120600 | 726808665 | 18590 | 18600 | 18610 | 18590 | 120 |
| 452 | 20250307 | 120500 | 724576835 | 18600 | 18610 | 18640 | 18600 | 447 |
| 453 | 20250307 | 120400 | 716253565 | 18600 | 18590 | 18610 | 18590 | 90 |
| 454 | 20250307 | 120300 | 714579825 | 18590 | 18590 | 18600 | 18590 | 69 |
| 455 | 20250307 | 120200 | 713296845 | 18590 | 18610 | 18610 | 18590 | 80 |
| 456 | 20250307 | 120100 | 711808375 | 18590 | 18590 | 18610 | 18580 | 153 |
| 457 | 20250307 | 120000 | 708962725 | 18590 | 18590 | 18650 | 18580 | 675 |
| 458 | 20250307 | 115900 | 696397485 | 18580 | 18590 | 18600 | 18580 | 52 |
| 459 | 20250307 | 115800 | 695430635 | 18600 | 18600 | 18600 | 18570 | 201 |
| 460 | 20250307 | 115700 | 691692915 | 18600 | 18610 | 18620 | 18600 | 104 |
| 461 | 20250307 | 115600 | 689757035 | 18610 | 18610 | 18620 | 18610 | 62 |
| 462 | 20250307 | 115500 | 688602715 | 18600 | 18620 | 18630 | 18600 | 533 |
| 463 | 20250307 | 115400 | 678678385 | 18610 | 18620 | 18640 | 18600 | 179 |
| 464 | 20250307 | 115300 | 675345585 | 18620 | 18620 | 18640 | 18620 | 141 |
| 465 | 20250307 | 115200 | 672717925 | 18620 | 18620 | 18650 | 18610 | 29 |
| 466 | 20250307 | 115100 | 672177475 | 18620 | 18660 | 18660 | 18620 | 53 |
| 467 | 20250307 | 115000 | 671189655 | 18660 | 18600 | 18660 | 18600 | 420 |
| 468 | 20250307 | 114900 | 663367335 | 18600 | 18580 | 18600 | 18580 | 47 |
| 469 | 20250307 | 114800 | 662493425 | 18580 | 18630 | 18630 | 18580 | 125 |
| 470 | 20250307 | 114700 | 660166865 | 18610 | 18650 | 18650 | 18610 | 158 |
| 471 | 20250307 | 114600 | 657223065 | 18670 | 18630 | 18670 | 18600 | 346 |
| 472 | 20250307 | 114500 | 650769935 | 18640 | 18590 | 18650 | 18590 | 416 |
| 473 | 20250307 | 114400 | 643024665 | 18580 | 18590 | 18600 | 18580 | 139 |
| 474 | 20250307 | 114300 | 640439725 | 18580 | 18590 | 18590 | 18580 | 55 |
| 475 | 20250307 | 114200 | 639417645 | 18580 | 18600 | 18600 | 18580 | 114 |
| 476 | 20250307 | 114100 | 637297445 | 18600 | 18600 | 18600 | 18600 | 58 |
| 477 | 20250307 | 114000 | 636218645 | 18590 | 18550 | 18600 | 18550 | 221 |
| 478 | 20250307 | 113900 | 632114255 | 18540 | 18530 | 18560 | 18530 | 36 |
| 479 | 20250307 | 113800 | 631446485 | 18560 | 18580 | 18580 | 18540 | 189 |
| 480 | 20250307 | 113700 | 627938615 | 18590 | 18580 | 18590 | 18570 | 99 |
| 481 | 20250307 | 113600 | 626099315 | 18580 | 18620 | 18620 | 18580 | 85 |
| 482 | 20250307 | 113500 | 624518765 | 18580 | 18570 | 18630 | 18570 | 925 |
| 483 | 20250307 | 113400 | 607320715 | 18570 | 18580 | 18580 | 18560 | 132 |
| 484 | 20250307 | 113300 | 604869685 | 18570 | 18570 | 18570 | 18550 | 49 |
| 485 | 20250307 | 113200 | 603959825 | 18550 | 18570 | 18590 | 18540 | 56 |
| 486 | 20250307 | 113100 | 602919735 | 18580 | 18580 | 18590 | 18570 | 194 |
| 487 | 20250307 | 113000 | 599314625 | 18580 | 18570 | 18600 | 18570 | 468 |
| 488 | 20250307 | 112900 | 590620335 | 18560 | 18590 | 18590 | 18560 | 53 |
| 489 | 20250307 | 112800 | 589635775 | 18580 | 18580 | 18600 | 18580 | 80 |
| 490 | 20250307 | 112700 | 588149055 | 18580 | 18580 | 18590 | 18570 | 96 |
| 491 | 20250307 | 112600 | 586364925 | 18590 | 18650 | 18650 | 18590 | 327 |
| 492 | 20250307 | 112500 | 580276665 | 18640 | 18640 | 18660 | 18620 | 751 |
| 493 | 20250307 | 112400 | 566276425 | 18620 | 18620 | 18640 | 18620 | 72 |
| 494 | 20250307 | 112300 | 564935075 | 18620 | 18600 | 18620 | 18600 | 106 |
| 495 | 20250307 | 112200 | 562962385 | 18590 | 18590 | 18610 | 18590 | 190 |
| 496 | 20250307 | 112100 | 559428775 | 18620 | 18630 | 18630 | 18590 | 293 |
| 497 | 20250307 | 112000 | 553975145 | 18660 | 18640 | 18660 | 18630 | 497 |
| 498 | 20250307 | 111900 | 544704435 | 18610 | 18630 | 18640 | 18610 | 268 |
| 499 | 20250307 | 111800 | 539710315 | 18610 | 18640 | 18640 | 18610 | 72 |
| 500 | 20250307 | 111700 | 538368745 | 18640 | 18600 | 18640 | 18600 | 338 |
| 501 | 20250307 | 111600 | 532076545 | 18600 | 18600 | 18610 | 18590 | 115 |
| 502 | 20250307 | 111500 | 529937395 | 18610 | 18630 | 18650 | 18610 | 731 |
| 503 | 20250307 | 111400 | 516317045 | 18620 | 18610 | 18630 | 18610 | 154 |
| 504 | 20250307 | 111300 | 513449185 | 18610 | 18600 | 18630 | 18600 | 128 |
| 505 | 20250307 | 111200 | 511067435 | 18610 | 18610 | 18640 | 18610 | 251 |
| 506 | 20250307 | 111100 | 506395785 | 18620 | 18660 | 18670 | 18620 | 268 |
| 507 | 20250307 | 111000 | 501398705 | 18660 | 18650 | 18670 | 18650 | 457 |
| 508 | 20250307 | 110900 | 492872075 | 18610 | 18640 | 18650 | 18610 | 175 |
| 509 | 20250307 | 110800 | 489613405 | 18640 | 18640 | 18650 | 18640 | 126 |
| 510 | 20250307 | 110700 | 487263675 | 18640 | 18610 | 18650 | 18610 | 123 |
| 511 | 20250307 | 110600 | 484972015 | 18610 | 18620 | 18620 | 18600 | 176 |
| 512 | 20250307 | 110500 | 481697680 | 18620 | 18600 | 18620 | 18590 | 612 |
| 513 | 20250307 | 110400 | 470304160 | 18600 | 18610 | 18610 | 18600 | 58 |
| 514 | 20250307 | 110300 | 469225120 | 18620 | 18610 | 18620 | 18590 | 176 |
| 515 | 20250307 | 110200 | 465950080 | 18610 | 18600 | 18620 | 18600 | 143 |
| 516 | 20250307 | 110100 | 463288510 | 18580 | 18600 | 18620 | 18580 | 379 |
| 517 | 20250307 | 110000 | 456238230 | 18600 | 18580 | 18600 | 18580 | 511 |
| 518 | 20250307 | 105900 | 446734370 | 18600 | 18580 | 18600 | 18570 | 231 |
| 519 | 20250307 | 105800 | 442440560 | 18580 | 18570 | 18580 | 18570 | 67 |
| 520 | 20250307 | 105700 | 441195810 | 18580 | 18610 | 18620 | 18580 | 188 |
| 521 | 20250307 | 105600 | 437699060 | 18620 | 18580 | 18620 | 18570 | 225 |
| 522 | 20250307 | 105500 | 433513640 | 18580 | 18550 | 18580 | 18550 | 943 |
| 523 | 20250307 | 105400 | 416014250 | 18550 | 18590 | 18590 | 18550 | 169 |
| 524 | 20250307 | 105300 | 412876740 | 18600 | 18600 | 18610 | 18570 | 124 |
| 525 | 20250307 | 105200 | 410570200 | 18600 | 18640 | 18660 | 18580 | 391 |
| 526 | 20250307 | 105100 | 403288300 | 18650 | 18630 | 18650 | 18630 | 149 |
| 527 | 20250307 | 105000 | 400510850 | 18630 | 18610 | 18660 | 18610 | 372 |
| 528 | 20250307 | 104900 | 393583050 | 18590 | 18590 | 18600 | 18580 | 92 |
| 529 | 20250307 | 104800 | 391872300 | 18590 | 18600 | 18610 | 18590 | 143 |
| 530 | 20250307 | 104700 | 389212050 | 18610 | 18610 | 18610 | 18600 | 127 |
| 531 | 20250307 | 104600 | 386848850 | 18610 | 18600 | 18610 | 18600 | 279 |
| 532 | 20250307 | 104500 | 381659390 | 18600 | 18610 | 18610 | 18580 | 525 |
| 533 | 20250307 | 104400 | 371890380 | 18600 | 18640 | 18650 | 18600 | 436 |
| 534 | 20250307 | 104300 | 363771820 | 18650 | 18660 | 18660 | 18620 | 1024 |
| 535 | 20250307 | 104200 | 344703830 | 18640 | 18630 | 18660 | 18630 | 358 |
| 536 | 20250307 | 104100 | 338028470 | 18630 | 18580 | 18650 | 18580 | 514 |
| 537 | 20250307 | 104000 | 328451820 | 18630 | 18600 | 18650 | 18560 | 531 |
| 538 | 20250307 | 103900 | 318570440 | 18600 | 18610 | 18610 | 18600 | 36 |
| 539 | 20250307 | 103800 | 317900650 | 18610 | 18550 | 18610 | 18540 | 220 |
| 540 | 20250307 | 103700 | 313817780 | 18530 | 18520 | 18530 | 18520 | 77 |
| 541 | 20250307 | 103600 | 312391320 | 18530 | 18520 | 18530 | 18520 | 81 |
| 542 | 20250307 | 103500 | 310890580 | 18560 | 18570 | 18570 | 18560 | 400 |
| 543 | 20250307 | 103400 | 303464010 | 18540 | 18570 | 18570 | 18540 | 623 |
| 544 | 20250307 | 103300 | 291909240 | 18570 | 18580 | 18580 | 18570 | 97 |
| 545 | 20250307 | 103200 | 290107030 | 18590 | 18590 | 18590 | 18590 | 0 |
| 546 | 20250307 | 103100 | 290107030 | 18590 | 18650 | 18650 | 18590 | 36 |
| 547 | 20250307 | 103000 | 289435990 | 18620 | 18580 | 18670 | 18580 | 386 |
| 548 | 20250307 | 102900 | 282249180 | 18560 | 18560 | 18560 | 18560 | 0 |
| 549 | 20250307 | 102800 | 282249180 | 18560 | 18570 | 18570 | 18550 | 36 |
| 550 | 20250307 | 102700 | 281581100 | 18570 | 18580 | 18580 | 18570 | 30 |
| 551 | 20250307 | 102600 | 281023940 | 18590 | 18590 | 18590 | 18590 | 10 |
| 552 | 20250307 | 102500 | 280838040 | 18590 | 18560 | 18600 | 18560 | 472 |
| 553 | 20250307 | 102400 | 272068630 | 18570 | 18570 | 18570 | 18570 | 31 |
| 554 | 20250307 | 102300 | 271492960 | 18550 | 18550 | 18550 | 18550 | 69 |
| 555 | 20250307 | 102200 | 270213010 | 18570 | 18570 | 18570 | 18570 | 18 |
| 556 | 20250307 | 102100 | 269878750 | 18600 | 18600 | 18600 | 18600 | 0 |
| 557 | 20250307 | 102000 | 269878750 | 18600 | 18570 | 18610 | 18560 | 460 |
| 558 | 20250307 | 101900 | 261326050 | 18570 | 18570 | 18570 | 18570 | 0 |
| 559 | 20250307 | 101800 | 261326050 | 18570 | 18570 | 18570 | 18570 | 22 |
| 560 | 20250307 | 101700 | 260917510 | 18580 | 18580 | 18580 | 18580 | 28 |
| 561 | 20250307 | 101600 | 260397270 | 18550 | 18550 | 18550 | 18550 | 4 |
| 562 | 20250307 | 101500 | 260323070 | 18580 | 18570 | 18590 | 18570 | 384 |
| 563 | 20250307 | 101400 | 253187900 | 18560 | 18590 | 18590 | 18560 | 19 |
| 564 | 20250307 | 101300 | 252834930 | 18590 | 18590 | 18590 | 18590 | 30 |
| 565 | 20250307 | 101200 | 252277230 | 18610 | 18600 | 18610 | 18580 | 181 |
| 566 | 20250307 | 101100 | 248910550 | 18600 | 18600 | 18600 | 18600 | 22 |
| 567 | 20250307 | 101000 | 248501350 | 18630 | 18590 | 18630 | 18590 | 248 |
| 568 | 20250307 | 100900 | 243883990 | 18590 | 18600 | 18600 | 18590 | 30 |
| 569 | 20250307 | 100800 | 243326050 | 18580 | 18580 | 18580 | 18580 | 19 |
| 570 | 20250307 | 100700 | 242973030 | 18620 | 18620 | 18620 | 18620 | 0 |
| 571 | 20250307 | 100600 | 242973030 | 18620 | 18620 | 18620 | 18620 | 29 |
| 572 | 20250307 | 100500 | 242433050 | 18530 | 18630 | 18650 | 18530 | 452 |
| 573 | 20250307 | 100400 | 234016650 | 18590 | 18600 | 18610 | 18590 | 68 |
| 574 | 20250307 | 100300 | 232751670 | 18670 | 18670 | 18670 | 18670 | 0 |
| 575 | 20250307 | 100200 | 232751670 | 18670 | 18670 | 18670 | 18670 | 31 |
| 576 | 20250307 | 100100 | 232172900 | 18680 | 18600 | 18680 | 18600 | 325 |
| 577 | 20250307 | 100000 | 226118840 | 18530 | 18590 | 18600 | 18530 | 488 |
| 578 | 20250307 | 095900 | 217050000 | 18540 | 18540 | 18540 | 18540 | 67 |
| 579 | 20250307 | 095800 | 215807820 | 18540 | 18520 | 18600 | 18520 | 42 |
| 580 | 20250307 | 095700 | 215027540 | 18520 | 18520 | 18520 | 18520 | 6 |
| 581 | 20250307 | 095600 | 214916420 | 18520 | 18520 | 18520 | 18520 | 43 |
| 582 | 20250307 | 095500 | 214120060 | 18580 | 18550 | 18630 | 18550 | 228 |
| 583 | 20250307 | 095400 | 209886020 | 18510 | 18510 | 18510 | 18510 | 53 |
| 584 | 20250307 | 095300 | 208904990 | 18510 | 18510 | 18510 | 18510 | 6 |
| 585 | 20250307 | 095200 | 208793930 | 18500 | 18500 | 18500 | 18500 | 6 |
| 586 | 20250307 | 095100 | 208682930 | 18500 | 18570 | 18570 | 18490 | 82 |
| 587 | 20250307 | 095000 | 207161460 | 18580 | 18550 | 18580 | 18550 | 345 |
| 588 | 20250307 | 094900 | 200754850 | 18470 | 18470 | 18470 | 18470 | 13 |
| 589 | 20250307 | 094800 | 200514740 | 18470 | 18560 | 18560 | 18470 | 413 |
| 590 | 20250307 | 094700 | 192876710 | 18500 | 18500 | 18500 | 18500 | 62 |
| 591 | 20250307 | 094600 | 191729710 | 18500 | 18490 | 18560 | 18490 | 43 |
| 592 | 20250307 | 094500 | 190934510 | 18560 | 18560 | 18560 | 18500 | 13 |
| 593 | 20250307 | 094400 | 190693650 | 18480 | 18500 | 18560 | 18470 | 110 |
| 594 | 20250307 | 094300 | 188657450 | 18500 | 18510 | 18510 | 18500 | 181 |
| 595 | 20250307 | 094200 | 185307210 | 18510 | 18510 | 18510 | 18510 | 306 |
| 596 | 20250307 | 094100 | 179643150 | 18510 | 18590 | 18590 | 18510 | 360 |
| 597 | 20250307 | 094000 | 172953240 | 18670 | 18660 | 18680 | 18590 | 459 |
| 598 | 20250307 | 093900 | 164382600 | 18590 | 18600 | 18600 | 18590 | 56 |
| 599 | 20250307 | 093800 | 163341170 | 18600 | 18600 | 18600 | 18600 | 6 |
| 600 | 20250307 | 093700 | 163229570 | 18600 | 18680 | 18680 | 18600 | 34 |
| 601 | 20250307 | 093600 | 162594930 | 18590 | 18660 | 18690 | 18590 | 375 |
| 602 | 20250307 | 093500 | 155591590 | 18590 | 18660 | 18680 | 18590 | 447 |
| 603 | 20250307 | 093400 | 147249680 | 18590 | 18580 | 18660 | 18580 | 14 |
| 604 | 20250307 | 093300 | 146989410 | 18660 | 18600 | 18660 | 18590 | 74 |
| 605 | 20250307 | 093200 | 145611230 | 18590 | 18590 | 18590 | 18590 | 8 |
| 606 | 20250307 | 093100 | 145462510 | 18590 | 18620 | 18700 | 18590 | 418 |
| 607 | 20250307 | 093000 | 137655210 | 18570 | 18560 | 18620 | 18560 | 93 |
| 608 | 20250307 | 092900 | 135929000 | 18550 | 18550 | 18580 | 18550 | 61 |
| 609 | 20250307 | 092800 | 134796950 | 18600 | 18600 | 18600 | 18550 | 50 |
| 610 | 20250307 | 092700 | 133868000 | 18590 | 18600 | 18600 | 18590 | 27 |
| 611 | 20250307 | 092600 | 133365860 | 18600 | 18610 | 18650 | 18600 | 54 |
| 612 | 20250307 | 092500 | 132359960 | 18640 | 18540 | 18640 | 18540 | 372 |
| 613 | 20250307 | 092400 | 125447040 | 18530 | 18530 | 18540 | 18530 | 8 |
| 614 | 20250307 | 092300 | 125298790 | 18530 | 18520 | 18540 | 18520 | 53 |
| 615 | 20250307 | 092200 | 124317060 | 18520 | 18500 | 18520 | 18500 | 85 |
| 616 | 20250307 | 092100 | 122744060 | 18550 | 18550 | 18550 | 18480 | 231 |
| 617 | 20250307 | 092000 | 118459190 | 18510 | 18540 | 18550 | 18510 | 370 |
| 618 | 20250307 | 091900 | 111599880 | 18540 | 18390 | 18540 | 18390 | 501 |
| 619 | 20250307 | 091800 | 102373660 | 18370 | 18370 | 18370 | 18370 | 42 |
| 620 | 20250307 | 091700 | 101602120 | 18360 | 18360 | 18360 | 18360 | 1 |
| 621 | 20250307 | 091600 | 101583760 | 18440 | 18440 | 18440 | 18440 | 3 |
| 622 | 20250307 | 091500 | 101528440 | 18440 | 18320 | 18450 | 18310 | 843 |
| 623 | 20250307 | 091400 | 86049000 | 18230 | 18230 | 18230 | 18230 | 0 |
| 624 | 20250307 | 091300 | 86049000 | 18230 | 18230 | 18230 | 18230 | 319 |
| 625 | 20250307 | 091200 | 80233630 | 18240 | 18240 | 18240 | 18240 | 0 |
| 626 | 20250307 | 091100 | 80233630 | 18240 | 18240 | 18240 | 18240 | 63 |
| 627 | 20250307 | 091000 | 79084510 | 18230 | 18200 | 18230 | 18200 | 508 |
| 628 | 20250307 | 090900 | 69832520 | 18170 | 18200 | 18200 | 18170 | 67 |
| 629 | 20250307 | 090800 | 68614560 | 18200 | 18200 | 18200 | 18200 | 133 |
| 630 | 20250307 | 090700 | 66193960 | 18200 | 18270 | 18270 | 18170 | 150 |
| 631 | 20250307 | 090600 | 63461960 | 18370 | 18370 | 18370 | 18370 | 0 |
| 632 | 20250307 | 090500 | 63461960 | 18370 | 18380 | 18380 | 18170 | 296 |
| 633 | 20250307 | 090400 | 58077890 | 18190 | 18190 | 18190 | 18190 | 0 |
| 634 | 20250307 | 090300 | 58077890 | 18190 | 18190 | 18190 | 18190 | 71 |
| 635 | 20250307 | 090200 | 56786400 | 18180 | 18100 | 18180 | 18100 | 117 |
| 636 | 20250307 | 090100 | 54662780 | 18130 | 18110 | 18130 | 18030 | 1923 |
| 637 | 20250307 | 090000 | 19936910 | 18120 | 18310 | 18310 | 18120 | 1094 |