33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250312 | 192200 | 2605958565 | 13300 | 13300 | 13300 | 13300 | 7938 |
| 3 | 20250312 | 192100 | 2605958565 | 13300 | 13300 | 13300 | 13300 | 0 |
| 4 | 20250312 | 192000 | 2605958565 | 13300 | 13300 | 13300 | 13300 | 0 |
| 5 | 20250312 | 191900 | 2605958565 | 13300 | 13300 | 13300 | 13300 | 0 |
| 6 | 20250312 | 191800 | 2605958565 | 13300 | 13300 | 13300 | 13300 | 0 |
| 7 | 20250312 | 191700 | 2605958565 | 13300 | 13300 | 13300 | 13300 | 0 |
| 8 | 20250312 | 191600 | 2605958565 | 13300 | 13300 | 13300 | 13300 | 0 |
| 9 | 20250312 | 191500 | 2605958565 | 13300 | 13300 | 13300 | 13300 | 0 |
| 10 | 20250312 | 191400 | 2605958565 | 13300 | 13300 | 13300 | 13300 | 0 |
| 11 | 20250312 | 191300 | 2605958565 | 13300 | 13300 | 13300 | 13300 | 0 |
| 12 | 20250312 | 191200 | 2605958565 | 13300 | 13300 | 13300 | 13300 | 0 |
| 13 | 20250312 | 191100 | 2605958565 | 13300 | 13300 | 13300 | 13300 | 0 |
| 14 | 20250312 | 191000 | 2605958565 | 13300 | 13300 | 13300 | 13300 | 0 |
| 15 | 20250312 | 190900 | 2605958565 | 13300 | 13300 | 13300 | 13300 | 0 |
| 16 | 20250312 | 190800 | 2605958565 | 13300 | 13300 | 13300 | 13300 | 0 |
| 17 | 20250312 | 190700 | 2605958565 | 13300 | 13300 | 13300 | 13300 | 0 |
| 18 | 20250312 | 190600 | 2605958565 | 13300 | 13300 | 13300 | 13300 | 0 |
| 19 | 20250312 | 190500 | 2605958565 | 13300 | 13300 | 13300 | 13300 | 0 |
| 20 | 20250312 | 190400 | 2605958565 | 13300 | 13300 | 13300 | 13300 | 0 |
| 21 | 20250312 | 190300 | 2605958565 | 13300 | 13300 | 13300 | 13300 | 0 |
| 22 | 20250312 | 190200 | 2605958565 | 13300 | 13300 | 13300 | 13300 | 0 |
| 23 | 20250312 | 190100 | 2605958565 | 13300 | 13300 | 13300 | 13300 | 0 |
| 24 | 20250312 | 190000 | 2605958565 | 13300 | 13300 | 13300 | 13300 | 0 |
| 25 | 20250312 | 185900 | 2605958565 | 13300 | 13300 | 13300 | 13300 | 0 |
| 26 | 20250312 | 185800 | 2605958565 | 13300 | 13300 | 13300 | 13300 | 0 |
| 27 | 20250312 | 185700 | 2605958565 | 13300 | 13300 | 13300 | 13300 | 0 |
| 28 | 20250312 | 185600 | 2605958565 | 13300 | 13300 | 13300 | 13300 | 0 |
| 29 | 20250312 | 185500 | 2605958565 | 13300 | 13300 | 13300 | 13300 | 0 |
| 30 | 20250312 | 185400 | 2605958565 | 13300 | 13300 | 13300 | 13300 | 0 |
| 31 | 20250312 | 185300 | 2605958565 | 13300 | 13300 | 13300 | 13300 | 0 |
| 32 | 20250312 | 185200 | 2605958565 | 13300 | 13300 | 13300 | 13300 | 7938 |
| 33 | 20250312 | 185100 | 2605958565 | 13300 | 13300 | 13300 | 13300 | 0 |
| 34 | 20250312 | 185000 | 2605958565 | 13300 | 13300 | 13300 | 13300 | 0 |
| 35 | 20250312 | 184900 | 2605958565 | 13300 | 13300 | 13300 | 13300 | 0 |
| 36 | 20250312 | 184800 | 2605958565 | 13300 | 13300 | 13300 | 13300 | 0 |
| 37 | 20250312 | 184700 | 2605958565 | 13300 | 13300 | 13300 | 13300 | 0 |
| 38 | 20250312 | 184600 | 2605958565 | 13300 | 13300 | 13300 | 13300 | 0 |
| 39 | 20250312 | 184500 | 2605958565 | 13300 | 13300 | 13300 | 13300 | 0 |
| 40 | 20250312 | 184400 | 2605958565 | 13300 | 13300 | 13300 | 13300 | 0 |
| 41 | 20250312 | 184300 | 2605958565 | 13300 | 13300 | 13300 | 13300 | 0 |
| 42 | 20250312 | 184200 | 2605958565 | 13300 | 13300 | 13300 | 13300 | 0 |
| 43 | 20250312 | 184100 | 2605958565 | 13300 | 13300 | 13300 | 13300 | 0 |
| 44 | 20250312 | 184000 | 2605958565 | 13300 | 13300 | 13300 | 13300 | 0 |
| 45 | 20250312 | 183900 | 2605958565 | 13300 | 13300 | 13300 | 13300 | 0 |
| 46 | 20250312 | 183800 | 2605958565 | 13300 | 13300 | 13300 | 13300 | 0 |
| 47 | 20250312 | 183700 | 2605958565 | 13300 | 13300 | 13300 | 13300 | 0 |
| 48 | 20250312 | 183600 | 2605958565 | 13300 | 13300 | 13300 | 13300 | 0 |
| 49 | 20250312 | 183500 | 2605958565 | 13300 | 13300 | 13300 | 13300 | 0 |
| 50 | 20250312 | 183400 | 2605958565 | 13300 | 13300 | 13300 | 13300 | 0 |
| 51 | 20250312 | 183300 | 2605958565 | 13300 | 13300 | 13300 | 13300 | 0 |
| 52 | 20250312 | 183200 | 2605958565 | 13300 | 13300 | 13300 | 13300 | 0 |
| 53 | 20250312 | 183100 | 2605958565 | 13300 | 13300 | 13300 | 13300 | 0 |
| 54 | 20250312 | 183000 | 2605958565 | 13300 | 13300 | 13300 | 13300 | 0 |
| 55 | 20250312 | 182900 | 2605958565 | 13300 | 13300 | 13300 | 13300 | 0 |
| 56 | 20250312 | 182800 | 2605958565 | 13300 | 13300 | 13300 | 13300 | 0 |
| 57 | 20250312 | 182700 | 2605958565 | 13300 | 13300 | 13300 | 13300 | 0 |
| 58 | 20250312 | 182600 | 2605958565 | 13300 | 13300 | 13300 | 13300 | 0 |
| 59 | 20250312 | 182500 | 2605958565 | 13300 | 13300 | 13300 | 13300 | 0 |
| 60 | 20250312 | 182400 | 2605958565 | 13300 | 13300 | 13300 | 13300 | 0 |
| 61 | 20250312 | 182300 | 2605958565 | 13300 | 13300 | 13300 | 13300 | 0 |
| 62 | 20250312 | 182200 | 2605958565 | 13300 | 13300 | 13300 | 13300 | 7938 |
| 63 | 20250312 | 182100 | 2605958565 | 13300 | 13300 | 13300 | 13300 | 0 |
| 64 | 20250312 | 182000 | 2605958565 | 13300 | 13300 | 13300 | 13300 | 0 |
| 65 | 20250312 | 181900 | 2605958565 | 13300 | 13300 | 13300 | 13300 | 0 |
| 66 | 20250312 | 181800 | 2605958565 | 13300 | 13300 | 13300 | 13300 | 0 |
| 67 | 20250312 | 181700 | 2605958565 | 13300 | 13300 | 13300 | 13300 | 0 |
| 68 | 20250312 | 181600 | 2605958565 | 13300 | 13300 | 13300 | 13300 | 0 |
| 69 | 20250312 | 181500 | 2605958565 | 13300 | 13300 | 13300 | 13300 | 0 |
| 70 | 20250312 | 181400 | 2605958565 | 13300 | 13300 | 13300 | 13300 | 0 |
| 71 | 20250312 | 181300 | 2605958565 | 13300 | 13300 | 13300 | 13300 | 0 |
| 72 | 20250312 | 181200 | 2605958565 | 13300 | 13300 | 13300 | 13300 | 0 |
| 73 | 20250312 | 181100 | 2605958565 | 13300 | 13300 | 13300 | 13300 | 0 |
| 74 | 20250312 | 181000 | 2605958565 | 13300 | 13300 | 13300 | 13300 | 0 |
| 75 | 20250312 | 180900 | 2605958565 | 13300 | 13300 | 13300 | 13300 | 0 |
| 76 | 20250312 | 180800 | 2605958565 | 13300 | 13300 | 13300 | 13300 | 0 |
| 77 | 20250312 | 180700 | 2605958565 | 13300 | 13300 | 13300 | 13300 | 0 |
| 78 | 20250312 | 180600 | 2605958565 | 13300 | 13300 | 13300 | 13300 | 0 |
| 79 | 20250312 | 180500 | 2605958565 | 13300 | 13300 | 13300 | 13300 | 0 |
| 80 | 20250312 | 180400 | 2605958565 | 13300 | 13300 | 13300 | 13300 | 0 |
| 81 | 20250312 | 180300 | 2605958565 | 13300 | 13300 | 13300 | 13300 | 0 |
| 82 | 20250312 | 180200 | 2605958565 | 13300 | 13300 | 13300 | 13300 | 0 |
| 83 | 20250312 | 180100 | 2605958565 | 13300 | 13300 | 13300 | 13300 | 0 |
| 84 | 20250312 | 180000 | 2605958565 | 13300 | 13300 | 13300 | 13300 | 0 |
| 85 | 20250312 | 175900 | 2605958565 | 13300 | 13300 | 13300 | 13300 | 0 |
| 86 | 20250312 | 175800 | 2605958565 | 13300 | 13300 | 13300 | 13300 | 0 |
| 87 | 20250312 | 175700 | 2605958565 | 13300 | 13300 | 13300 | 13300 | 0 |
| 88 | 20250312 | 175600 | 2605958565 | 13300 | 13300 | 13300 | 13300 | 0 |
| 89 | 20250312 | 175500 | 2605958565 | 13300 | 13300 | 13300 | 13300 | 0 |
| 90 | 20250312 | 175400 | 2605958565 | 13300 | 13300 | 13300 | 13300 | 0 |
| 91 | 20250312 | 175300 | 2605958565 | 13300 | 13300 | 13300 | 13300 | 0 |
| 92 | 20250312 | 175200 | 2605958565 | 13300 | 13300 | 13300 | 13300 | 7938 |
| 93 | 20250312 | 175100 | 2605958565 | 13300 | 13300 | 13300 | 13300 | 0 |
| 94 | 20250312 | 175000 | 2605958565 | 13300 | 13300 | 13300 | 13300 | 0 |
| 95 | 20250312 | 174900 | 2605958565 | 13300 | 13300 | 13300 | 13300 | 0 |
| 96 | 20250312 | 174800 | 2605958565 | 13300 | 13300 | 13300 | 13300 | 0 |
| 97 | 20250312 | 174700 | 2605958565 | 13300 | 13300 | 13300 | 13300 | 0 |
| 98 | 20250312 | 174600 | 2605958565 | 13300 | 13300 | 13300 | 13300 | 0 |
| 99 | 20250312 | 174500 | 2605958565 | 13300 | 13300 | 13300 | 13300 | 0 |
| 100 | 20250312 | 174400 | 2605958565 | 13300 | 13300 | 13300 | 13300 | 0 |
| 101 | 20250312 | 174300 | 2605958565 | 13300 | 13300 | 13300 | 13300 | 0 |
| 102 | 20250312 | 174200 | 2605958565 | 13300 | 13300 | 13300 | 13300 | 0 |
| 103 | 20250312 | 174100 | 2605958565 | 13300 | 13300 | 13300 | 13300 | 0 |
| 104 | 20250312 | 174000 | 2605958565 | 13300 | 13300 | 13300 | 13300 | 0 |
| 105 | 20250312 | 173900 | 2605958565 | 13300 | 13300 | 13300 | 13300 | 0 |
| 106 | 20250312 | 173800 | 2605958565 | 13300 | 13300 | 13300 | 13300 | 0 |
| 107 | 20250312 | 173700 | 2605958565 | 13300 | 13300 | 13300 | 13300 | 0 |
| 108 | 20250312 | 173600 | 2605958565 | 13300 | 13300 | 13300 | 13300 | 0 |
| 109 | 20250312 | 173500 | 2605958565 | 13300 | 13300 | 13300 | 13300 | 0 |
| 110 | 20250312 | 173400 | 2605958565 | 13300 | 13300 | 13300 | 13300 | 0 |
| 111 | 20250312 | 173300 | 2605958565 | 13300 | 13300 | 13300 | 13300 | 0 |
| 112 | 20250312 | 173200 | 2605958565 | 13300 | 13300 | 13300 | 13300 | 0 |
| 113 | 20250312 | 173100 | 2605958565 | 13300 | 13300 | 13300 | 13300 | 0 |
| 114 | 20250312 | 173000 | 2605958565 | 13300 | 13300 | 13300 | 13300 | 0 |
| 115 | 20250312 | 172900 | 2605958565 | 13300 | 13300 | 13300 | 13300 | 0 |
| 116 | 20250312 | 172800 | 2605958565 | 13300 | 13300 | 13300 | 13300 | 0 |
| 117 | 20250312 | 172700 | 2605958565 | 13300 | 13300 | 13300 | 13300 | 0 |
| 118 | 20250312 | 172600 | 2605958565 | 13300 | 13300 | 13300 | 13300 | 0 |
| 119 | 20250312 | 172500 | 2605958565 | 13300 | 13300 | 13300 | 13300 | 0 |
| 120 | 20250312 | 172400 | 2605958565 | 13300 | 13300 | 13300 | 13300 | 0 |
| 121 | 20250312 | 172300 | 2605958565 | 13300 | 13300 | 13300 | 13300 | 0 |
| 122 | 20250312 | 172200 | 2605958565 | 13300 | 13300 | 13300 | 13300 | 7938 |
| 123 | 20250312 | 172100 | 2605958565 | 13300 | 13300 | 13300 | 13300 | 0 |
| 124 | 20250312 | 172000 | 2605958565 | 13300 | 13300 | 13300 | 13300 | 0 |
| 125 | 20250312 | 171900 | 2605958565 | 13300 | 13300 | 13300 | 13300 | 0 |
| 126 | 20250312 | 171800 | 2605958565 | 13300 | 13300 | 13300 | 13300 | 0 |
| 127 | 20250312 | 171700 | 2605958565 | 13300 | 13300 | 13300 | 13300 | 0 |
| 128 | 20250312 | 171600 | 2605958565 | 13300 | 13300 | 13300 | 13300 | 0 |
| 129 | 20250312 | 171500 | 2605958565 | 13300 | 13300 | 13300 | 13300 | 0 |
| 130 | 20250312 | 171400 | 2605958565 | 13300 | 13300 | 13300 | 13300 | 0 |
| 131 | 20250312 | 171300 | 2605958565 | 13300 | 13300 | 13300 | 13300 | 0 |
| 132 | 20250312 | 171200 | 2605958565 | 13300 | 13300 | 13300 | 13300 | 0 |
| 133 | 20250312 | 171100 | 2605958565 | 13300 | 13300 | 13300 | 13300 | 0 |
| 134 | 20250312 | 171000 | 2605958565 | 13300 | 13300 | 13300 | 13300 | 0 |
| 135 | 20250312 | 170900 | 2605958565 | 13300 | 13300 | 13300 | 13300 | 0 |
| 136 | 20250312 | 170800 | 2605958565 | 13300 | 13300 | 13300 | 13300 | 0 |
| 137 | 20250312 | 170700 | 2605958565 | 13300 | 13300 | 13300 | 13300 | 0 |
| 138 | 20250312 | 170600 | 2605958565 | 13300 | 13300 | 13300 | 13300 | 0 |
| 139 | 20250312 | 170500 | 2605958565 | 13300 | 13300 | 13300 | 13300 | 0 |
| 140 | 20250312 | 170400 | 2605958565 | 13300 | 13300 | 13300 | 13300 | 0 |
| 141 | 20250312 | 170300 | 2605958565 | 13300 | 13300 | 13300 | 13300 | 0 |
| 142 | 20250312 | 170200 | 2605958565 | 13300 | 13300 | 13300 | 13300 | 0 |
| 143 | 20250312 | 170100 | 2605958565 | 13300 | 13300 | 13300 | 13300 | 0 |
| 144 | 20250312 | 170000 | 2605958565 | 13300 | 13300 | 13300 | 13300 | 0 |
| 145 | 20250312 | 165900 | 2605958565 | 13300 | 13300 | 13300 | 13300 | 0 |
| 146 | 20250312 | 165800 | 2605958565 | 13300 | 13300 | 13300 | 13300 | 0 |
| 147 | 20250312 | 165700 | 2605958565 | 13300 | 13300 | 13300 | 13300 | 0 |
| 148 | 20250312 | 165600 | 2605958565 | 13300 | 13300 | 13300 | 13300 | 0 |
| 149 | 20250312 | 165500 | 2605958565 | 13300 | 13300 | 13300 | 13300 | 0 |
| 150 | 20250312 | 165400 | 2605958565 | 13300 | 13300 | 13300 | 13300 | 0 |
| 151 | 20250312 | 165300 | 2605958565 | 13300 | 13300 | 13300 | 13300 | 0 |
| 152 | 20250312 | 165200 | 2605958565 | 13300 | 13300 | 13300 | 13300 | 7938 |
| 153 | 20250312 | 165100 | 2605958565 | 13300 | 13300 | 13300 | 13300 | 0 |
| 154 | 20250312 | 165000 | 2605958565 | 13300 | 13300 | 13300 | 13300 | 0 |
| 155 | 20250312 | 164900 | 2605958565 | 13300 | 13300 | 13300 | 13300 | 0 |
| 156 | 20250312 | 164800 | 2605958565 | 13300 | 13300 | 13300 | 13300 | 0 |
| 157 | 20250312 | 164700 | 2605958565 | 13300 | 13300 | 13300 | 13300 | 0 |
| 158 | 20250312 | 164600 | 2605958565 | 13300 | 13300 | 13300 | 13300 | 0 |
| 159 | 20250312 | 164500 | 2605958565 | 13300 | 13300 | 13300 | 13300 | 0 |
| 160 | 20250312 | 164400 | 2605958565 | 13300 | 13300 | 13300 | 13300 | 0 |
| 161 | 20250312 | 164300 | 2605958565 | 13300 | 13300 | 13300 | 13300 | 0 |
| 162 | 20250312 | 164200 | 2605958565 | 13300 | 13300 | 13300 | 13300 | 0 |
| 163 | 20250312 | 164100 | 2605958565 | 13300 | 13300 | 13300 | 13300 | 0 |
| 164 | 20250312 | 164000 | 2605958565 | 13300 | 13300 | 13300 | 13300 | 0 |
| 165 | 20250312 | 163900 | 2605958565 | 13300 | 13300 | 13300 | 13300 | 0 |
| 166 | 20250312 | 163800 | 2605958565 | 13300 | 13300 | 13300 | 13300 | 0 |
| 167 | 20250312 | 163700 | 2605958565 | 13300 | 13300 | 13300 | 13300 | 0 |
| 168 | 20250312 | 163600 | 2605958565 | 13300 | 13300 | 13300 | 13300 | 0 |
| 169 | 20250312 | 163500 | 2605958565 | 13300 | 13300 | 13300 | 13300 | 0 |
| 170 | 20250312 | 163400 | 2605958565 | 13300 | 13300 | 13300 | 13300 | 0 |
| 171 | 20250312 | 163300 | 2605958565 | 13300 | 13300 | 13300 | 13300 | 0 |
| 172 | 20250312 | 163200 | 2605958565 | 13300 | 13300 | 13300 | 13300 | 0 |
| 173 | 20250312 | 163100 | 2605958565 | 13300 | 13300 | 13300 | 13300 | 0 |
| 174 | 20250312 | 163000 | 2605958565 | 13300 | 13300 | 13300 | 13300 | 0 |
| 175 | 20250312 | 162900 | 2605958565 | 13300 | 13300 | 13300 | 13300 | 0 |
| 176 | 20250312 | 162800 | 2605958565 | 13300 | 13300 | 13300 | 13300 | 0 |
| 177 | 20250312 | 162700 | 2605958565 | 13300 | 13300 | 13300 | 13300 | 0 |
| 178 | 20250312 | 162600 | 2605958565 | 13300 | 13300 | 13300 | 13300 | 0 |
| 179 | 20250312 | 162500 | 2605958565 | 13300 | 13300 | 13300 | 13300 | 0 |
| 180 | 20250312 | 162400 | 2605958565 | 13300 | 13300 | 13300 | 13300 | 0 |
| 181 | 20250312 | 162300 | 2605958565 | 13300 | 13300 | 13300 | 13300 | 0 |
| 182 | 20250312 | 162200 | 2605958565 | 13300 | 13300 | 13300 | 13300 | 7938 |
| 183 | 20250312 | 162100 | 2605958565 | 13300 | 13300 | 13300 | 13300 | 0 |
| 184 | 20250312 | 162000 | 2605958565 | 13300 | 13300 | 13300 | 13300 | 0 |
| 185 | 20250312 | 161900 | 2605958565 | 13300 | 13300 | 13300 | 13300 | 0 |
| 186 | 20250312 | 161800 | 2605958565 | 13300 | 13300 | 13300 | 13300 | 0 |
| 187 | 20250312 | 161700 | 2605958565 | 13300 | 13300 | 13300 | 13300 | 0 |
| 188 | 20250312 | 161600 | 2605958565 | 13300 | 13300 | 13300 | 13300 | 0 |
| 189 | 20250312 | 161500 | 2605958565 | 13300 | 13300 | 13300 | 13300 | 0 |
| 190 | 20250312 | 161400 | 2605958565 | 13300 | 13300 | 13300 | 13300 | 0 |
| 191 | 20250312 | 161300 | 2605958565 | 13300 | 13300 | 13300 | 13300 | 0 |
| 192 | 20250312 | 161200 | 2605958565 | 13300 | 13300 | 13300 | 13300 | 0 |
| 193 | 20250312 | 161100 | 2605958565 | 13300 | 13300 | 13300 | 13300 | 0 |
| 194 | 20250312 | 161000 | 2605958565 | 13300 | 13300 | 13300 | 13300 | 0 |
| 195 | 20250312 | 160900 | 2605958565 | 13300 | 13300 | 13300 | 13300 | 0 |
| 196 | 20250312 | 160800 | 2605958565 | 13300 | 13300 | 13300 | 13300 | 0 |
| 197 | 20250312 | 160700 | 2605958565 | 13300 | 13300 | 13300 | 13300 | 0 |
| 198 | 20250312 | 160600 | 2605958565 | 13300 | 13300 | 13300 | 13300 | 0 |
| 199 | 20250312 | 160500 | 2605958565 | 13300 | 13300 | 13300 | 13300 | 0 |
| 200 | 20250312 | 160400 | 2605958565 | 13300 | 13300 | 13300 | 13300 | 0 |
| 201 | 20250312 | 160300 | 2605958565 | 13300 | 13300 | 13300 | 13300 | 0 |
| 202 | 20250312 | 160200 | 2605958565 | 13300 | 13300 | 13300 | 13300 | 0 |
| 203 | 20250312 | 160100 | 2605958565 | 13300 | 13300 | 13300 | 13300 | 0 |
| 204 | 20250312 | 160000 | 2605958565 | 13300 | 13300 | 13300 | 13300 | 0 |
| 205 | 20250312 | 155900 | 2605958565 | 13300 | 13300 | 13300 | 13300 | 0 |
| 206 | 20250312 | 155800 | 2605958565 | 13300 | 13300 | 13300 | 13300 | 0 |
| 207 | 20250312 | 155700 | 2605958565 | 13300 | 13300 | 13300 | 13300 | 0 |
| 208 | 20250312 | 155600 | 2605958565 | 13300 | 13300 | 13300 | 13300 | 0 |
| 209 | 20250312 | 155500 | 2605958565 | 13300 | 13300 | 13300 | 13300 | 0 |
| 210 | 20250312 | 155400 | 2605958565 | 13300 | 13300 | 13300 | 13300 | 0 |
| 211 | 20250312 | 155300 | 2605958565 | 13300 | 13300 | 13300 | 13300 | 0 |
| 212 | 20250312 | 155200 | 2605958565 | 13300 | 13300 | 13300 | 13300 | 7938 |
| 213 | 20250312 | 155100 | 2605958565 | 13300 | 13300 | 13300 | 13300 | 0 |
| 214 | 20250312 | 155000 | 2605958565 | 13300 | 13300 | 13300 | 13300 | 0 |
| 215 | 20250312 | 154900 | 2605958565 | 13300 | 13300 | 13300 | 13300 | 0 |
| 216 | 20250312 | 154800 | 2605958565 | 13300 | 13300 | 13300 | 13300 | 0 |
| 217 | 20250312 | 154700 | 2605958565 | 13300 | 13300 | 13300 | 13300 | 0 |
| 218 | 20250312 | 154600 | 2605958565 | 13300 | 13300 | 13300 | 13300 | 0 |
| 219 | 20250312 | 154500 | 2605958565 | 13300 | 13300 | 13300 | 13300 | 0 |
| 220 | 20250312 | 154400 | 2605958565 | 13300 | 13300 | 13300 | 13300 | 0 |
| 221 | 20250312 | 154300 | 2605958565 | 13300 | 13300 | 13300 | 13300 | 0 |
| 222 | 20250312 | 154200 | 2605958565 | 13300 | 13300 | 13300 | 13300 | 0 |
| 223 | 20250312 | 154100 | 2605958565 | 13300 | 13300 | 13300 | 13300 | 0 |
| 224 | 20250312 | 154000 | 2605958565 | 13300 | 13300 | 13300 | 13300 | 0 |
| 225 | 20250312 | 153900 | 2605958565 | 13300 | 13300 | 13300 | 13300 | 0 |
| 226 | 20250312 | 153800 | 2605958565 | 13300 | 13300 | 13300 | 13300 | 0 |
| 227 | 20250312 | 153700 | 2605958565 | 13300 | 13300 | 13300 | 13300 | 0 |
| 228 | 20250312 | 153600 | 2605958565 | 13300 | 13300 | 13300 | 13300 | 0 |
| 229 | 20250312 | 153500 | 2605958565 | 13300 | 13300 | 13300 | 13300 | 0 |
| 230 | 20250312 | 153400 | 2605958565 | 13300 | 13300 | 13300 | 13300 | 0 |
| 231 | 20250312 | 153300 | 2605958565 | 13300 | 13300 | 13300 | 13300 | 0 |
| 232 | 20250312 | 153200 | 2605958565 | 13300 | 13300 | 13300 | 13300 | 0 |
| 233 | 20250312 | 153100 | 2605958565 | 13300 | 13300 | 13300 | 13300 | 0 |
| 234 | 20250312 | 153000 | 2605958565 | 13300 | 13300 | 13300 | 13300 | 7938 |
| 235 | 20250312 | 152900 | 2500383165 | 13320 | 13320 | 13320 | 13320 | 0 |
| 236 | 20250312 | 152800 | 2500383165 | 13320 | 13320 | 13320 | 13320 | 0 |
| 237 | 20250312 | 152700 | 2500383165 | 13320 | 13320 | 13320 | 13320 | 0 |
| 238 | 20250312 | 152600 | 2500383165 | 13320 | 13320 | 13320 | 13320 | 0 |
| 239 | 20250312 | 152500 | 2500383165 | 13320 | 13320 | 13320 | 13320 | 0 |
| 240 | 20250312 | 152400 | 2500383165 | 13320 | 13320 | 13320 | 13320 | 0 |
| 241 | 20250312 | 152300 | 2500383165 | 13320 | 13320 | 13320 | 13320 | 0 |
| 242 | 20250312 | 152200 | 2500383165 | 13320 | 13320 | 13320 | 13320 | 0 |
| 243 | 20250312 | 152100 | 2500383165 | 13320 | 13320 | 13320 | 13320 | 0 |
| 244 | 20250312 | 152000 | 2500383165 | 13320 | 13320 | 13320 | 13320 | 0 |
| 245 | 20250312 | 151900 | 2500383165 | 13320 | 13410 | 13430 | 13320 | 4228 |
| 246 | 20250312 | 151800 | 2443820025 | 13400 | 13370 | 13400 | 13330 | 2220 |
| 247 | 20250312 | 151700 | 2414098645 | 13370 | 13320 | 13400 | 13310 | 2205 |
| 248 | 20250312 | 151600 | 2384691815 | 13320 | 13390 | 13390 | 13300 | 4104 |
| 249 | 20250312 | 151500 | 2329940075 | 13360 | 13320 | 13450 | 13280 | 4592 |
| 250 | 20250312 | 151400 | 2268609445 | 13310 | 13600 | 13635 | 13090 | 12736 |
| 251 | 20250312 | 151300 | 2097743045 | 13610 | 13420 | 13660 | 13330 | 17838 |
| 252 | 20250312 | 151200 | 1856475080 | 13390 | 13220 | 13520 | 13210 | 13843 |
| 253 | 20250312 | 151100 | 1671035560 | 13220 | 13230 | 13250 | 13180 | 996 |
| 254 | 20250312 | 151000 | 1657852720 | 13230 | 13130 | 13230 | 13130 | 70 |
| 255 | 20250312 | 150900 | 1656929620 | 13250 | 13170 | 13280 | 13090 | 1286 |
| 256 | 20250312 | 150800 | 1639923110 | 13170 | 13230 | 13230 | 12980 | 2089 |
| 257 | 20250312 | 150700 | 1612518320 | 13220 | 13160 | 13380 | 13160 | 9665 |
| 258 | 20250312 | 150600 | 1484301470 | 13160 | 13100 | 13160 | 13100 | 1266 |
| 259 | 20250312 | 150500 | 1467677180 | 13100 | 13090 | 13100 | 13090 | 1066 |
| 260 | 20250312 | 150400 | 1453718000 | 13090 | 13080 | 13090 | 13080 | 133 |
| 261 | 20250312 | 150300 | 1451978300 | 13060 | 13080 | 13080 | 13060 | 76 |
| 262 | 20250312 | 150200 | 1450985120 | 13080 | 13070 | 13080 | 13060 | 280 |
| 263 | 20250312 | 150100 | 1447324720 | 13070 | 13030 | 13070 | 13030 | 643 |
| 264 | 20250312 | 150000 | 1438944710 | 13030 | 13080 | 13080 | 13030 | 45 |
| 265 | 20250312 | 145900 | 1438356810 | 13080 | 13080 | 13080 | 13080 | 25 |
| 266 | 20250312 | 145800 | 1438029810 | 13080 | 13020 | 13080 | 13020 | 78 |
| 267 | 20250312 | 145700 | 1437009630 | 13080 | 13060 | 13090 | 13020 | 427 |
| 268 | 20250312 | 145600 | 1431431840 | 13060 | 13080 | 13080 | 13060 | 25 |
| 269 | 20250312 | 145500 | 1431105240 | 13080 | 13080 | 13080 | 13070 | 20 |
| 270 | 20250312 | 145400 | 1430843650 | 13090 | 13080 | 13090 | 13070 | 1138 |
| 271 | 20250312 | 145300 | 1415958780 | 13080 | 13040 | 13080 | 12970 | 851 |
| 272 | 20250312 | 145200 | 1404913380 | 13040 | 13060 | 13060 | 13040 | 40 |
| 273 | 20250312 | 145100 | 1404391060 | 13020 | 13030 | 13030 | 13020 | 200 |
| 274 | 20250312 | 145000 | 1401786780 | 13030 | 13030 | 13030 | 13030 | 50 |
| 275 | 20250312 | 144900 | 1401135280 | 13030 | 13030 | 13030 | 13030 | 30 |
| 276 | 20250312 | 144800 | 1400744380 | 13020 | 13080 | 13080 | 13020 | 591 |
| 277 | 20250312 | 144700 | 1393014730 | 13080 | 13080 | 13080 | 13020 | 168 |
| 278 | 20250312 | 144600 | 1390826020 | 13080 | 13090 | 13090 | 13020 | 187 |
| 279 | 20250312 | 144500 | 1388386660 | 13030 | 13030 | 13030 | 13030 | 73 |
| 280 | 20250312 | 144400 | 1387435470 | 13010 | 13050 | 13100 | 13010 | 400 |
| 281 | 20250312 | 144300 | 1382221810 | 13050 | 13050 | 13050 | 13040 | 33 |
| 282 | 20250312 | 144200 | 1381791170 | 13050 | 13050 | 13050 | 13050 | 415 |
| 283 | 20250312 | 144100 | 1376375420 | 13050 | 13050 | 13050 | 13050 | 251 |
| 284 | 20250312 | 144000 | 1373099870 | 13050 | 13090 | 13100 | 13050 | 127 |
| 285 | 20250312 | 143900 | 1371441410 | 13090 | 13090 | 13090 | 13060 | 101 |
| 286 | 20250312 | 143800 | 1370121780 | 13090 | 13100 | 13100 | 13090 | 30 |
| 287 | 20250312 | 143700 | 1369729030 | 13100 | 13090 | 13100 | 13090 | 64 |
| 288 | 20250312 | 143600 | 1368891200 | 13090 | 13090 | 13090 | 13080 | 25 |
| 289 | 20250312 | 143500 | 1368563960 | 13090 | 13080 | 13090 | 13080 | 190 |
| 290 | 20250312 | 143400 | 1366077940 | 13080 | 13080 | 13080 | 13080 | 20 |
| 291 | 20250312 | 143300 | 1365816340 | 13080 | 13080 | 13080 | 13080 | 18 |
| 292 | 20250312 | 143200 | 1365580900 | 13050 | 13020 | 13050 | 13020 | 753 |
| 293 | 20250312 | 143100 | 1355771400 | 13020 | 13020 | 13020 | 13020 | 10 |
| 294 | 20250312 | 143000 | 1355641200 | 12970 | 12980 | 12980 | 12970 | 480 |
| 295 | 20250312 | 142900 | 1349412750 | 12990 | 13020 | 13020 | 12990 | 108 |
| 296 | 20250312 | 142800 | 1348008660 | 13020 | 13020 | 13020 | 13020 | 20 |
| 297 | 20250312 | 142700 | 1347748260 | 13020 | 13030 | 13030 | 13010 | 77 |
| 298 | 20250312 | 142600 | 1346745820 | 13030 | 13030 | 13030 | 13030 | 300 |
| 299 | 20250312 | 142500 | 1342836820 | 13030 | 12970 | 13030 | 12970 | 570 |
| 300 | 20250312 | 142400 | 1335421450 | 12980 | 13000 | 13000 | 12980 | 135 |
| 301 | 20250312 | 142300 | 1333667000 | 13000 | 12970 | 13000 | 12970 | 195 |
| 302 | 20250312 | 142200 | 1331135860 | 12970 | 12960 | 12990 | 12960 | 61 |
| 303 | 20250312 | 142100 | 1330344700 | 13010 | 13010 | 13010 | 13000 | 181 |
| 304 | 20250312 | 142000 | 1327990190 | 13010 | 13010 | 13010 | 13010 | 21 |
| 305 | 20250312 | 141900 | 1327716980 | 13010 | 13010 | 13010 | 12930 | 2683 |
| 306 | 20250312 | 141800 | 1292939300 | 12990 | 13030 | 13030 | 12990 | 1895 |
| 307 | 20250312 | 141700 | 1268315400 | 13050 | 13080 | 13080 | 13000 | 133 |
| 308 | 20250312 | 141600 | 1266584980 | 13080 | 13040 | 13080 | 13000 | 634 |
| 309 | 20250312 | 141500 | 1258338520 | 13080 | 13020 | 13080 | 13010 | 176 |
| 310 | 20250312 | 141400 | 1256045600 | 13020 | 13120 | 13120 | 13020 | 1990 |
| 311 | 20250312 | 141300 | 1230039330 | 13120 | 13120 | 13120 | 13120 | 400 |
| 312 | 20250312 | 141200 | 1224791330 | 13120 | 13120 | 13120 | 13120 | 0 |
| 313 | 20250312 | 141100 | 1224791330 | 13120 | 13120 | 13120 | 13120 | 69 |
| 314 | 20250312 | 141000 | 1223886050 | 13120 | 13130 | 13130 | 13110 | 338 |
| 315 | 20250312 | 140900 | 1219451500 | 13130 | 13130 | 13130 | 13130 | 25 |
| 316 | 20250312 | 140800 | 1219123250 | 13130 | 13140 | 13140 | 13130 | 174 |
| 317 | 20250312 | 140700 | 1216837440 | 13110 | 13110 | 13110 | 13110 | 23 |
| 318 | 20250312 | 140600 | 1216535910 | 13100 | 13120 | 13120 | 13100 | 600 |
| 319 | 20250312 | 140500 | 1208673150 | 13120 | 13130 | 13130 | 13120 | 67 |
| 320 | 20250312 | 140400 | 1207793840 | 13130 | 13130 | 13140 | 13130 | 140 |
| 321 | 20250312 | 140300 | 1205955170 | 13140 | 13160 | 13160 | 13140 | 314 |
| 322 | 20250312 | 140200 | 1201826230 | 13160 | 13130 | 13170 | 13130 | 199 |
| 323 | 20250312 | 140100 | 1199211400 | 13170 | 13170 | 13170 | 13170 | 49 |
| 324 | 20250312 | 140000 | 1198566070 | 13170 | 13130 | 13170 | 13130 | 404 |
| 325 | 20250312 | 135900 | 1193261200 | 13120 | 13140 | 13200 | 13120 | 718 |
| 326 | 20250312 | 135800 | 1183806640 | 13180 | 13180 | 13180 | 13180 | 20 |
| 327 | 20250312 | 135700 | 1183543040 | 13180 | 13140 | 13180 | 13140 | 140 |
| 328 | 20250312 | 135600 | 1181701460 | 13140 | 13130 | 13160 | 13130 | 391 |
| 329 | 20250312 | 135500 | 1176561515 | 13130 | 13180 | 13180 | 13130 | 842 |
| 330 | 20250312 | 135400 | 1165498845 | 13180 | 13160 | 13180 | 13160 | 389 |
| 331 | 20250312 | 135300 | 1160376615 | 13160 | 13150 | 13160 | 13140 | 517 |
| 332 | 20250312 | 135200 | 1153579445 | 13140 | 13180 | 13180 | 13110 | 174 |
| 333 | 20250312 | 135100 | 1151296585 | 13190 | 13120 | 13190 | 13110 | 178 |
| 334 | 20250312 | 135000 | 1148951125 | 13190 | 13200 | 13200 | 13110 | 166 |
| 335 | 20250312 | 134900 | 1146765880 | 13220 | 13220 | 13220 | 13200 | 683 |
| 336 | 20250312 | 134800 | 1137736660 | 13220 | 13100 | 13240 | 13100 | 2706 |
| 337 | 20250312 | 134700 | 1102020020 | 13100 | 13100 | 13100 | 13100 | 236 |
| 338 | 20250312 | 134600 | 1098928420 | 13100 | 13020 | 13100 | 13020 | 949 |
| 339 | 20250312 | 134500 | 1086516630 | 13080 | 13070 | 13080 | 13070 | 192 |
| 340 | 20250312 | 134400 | 1084005340 | 13080 | 13050 | 13090 | 13010 | 313 |
| 341 | 20250312 | 134300 | 1079930250 | 13090 | 13100 | 13100 | 13010 | 228 |
| 342 | 20250312 | 134200 | 1076961540 | 13110 | 13110 | 13110 | 13110 | 0 |
| 343 | 20250312 | 134100 | 1076961540 | 13110 | 13100 | 13110 | 13060 | 16 |
| 344 | 20250312 | 134000 | 1076751890 | 13060 | 13060 | 13060 | 13060 | 0 |
| 345 | 20250312 | 133900 | 1076751890 | 13060 | 13060 | 13060 | 13060 | 30 |
| 346 | 20250312 | 133800 | 1076360090 | 13010 | 13060 | 13060 | 13010 | 217 |
| 347 | 20250312 | 133700 | 1073529970 | 13060 | 13010 | 13060 | 13010 | 8 |
| 348 | 20250312 | 133600 | 1073425840 | 13060 | 13050 | 13060 | 13010 | 15 |
| 349 | 20250312 | 133500 | 1073230110 | 13050 | 13010 | 13050 | 13000 | 174 |
| 350 | 20250312 | 133400 | 1070967400 | 13000 | 13080 | 13110 | 13000 | 1121 |
| 351 | 20250312 | 133300 | 1056381690 | 13110 | 13110 | 13110 | 13110 | 10 |
| 352 | 20250312 | 133200 | 1056250590 | 13130 | 13130 | 13130 | 13130 | 80 |
| 353 | 20250312 | 133100 | 1055200190 | 13130 | 13130 | 13130 | 13100 | 365 |
| 354 | 20250312 | 133000 | 1050410020 | 13130 | 13120 | 13130 | 13120 | 143 |
| 355 | 20250312 | 132900 | 1048533170 | 13130 | 13100 | 13130 | 13090 | 436 |
| 356 | 20250312 | 132800 | 1042818340 | 13100 | 13130 | 13130 | 13100 | 1268 |
| 357 | 20250312 | 132700 | 1026204540 | 13120 | 13100 | 13120 | 13100 | 565 |
| 358 | 20250312 | 132600 | 1018796970 | 13100 | 13100 | 13100 | 13100 | 0 |
| 359 | 20250312 | 132500 | 1018796970 | 13100 | 13100 | 13120 | 13100 | 431 |
| 360 | 20250312 | 132400 | 1013148420 | 13100 | 13090 | 13110 | 13040 | 475 |
| 361 | 20250312 | 132300 | 1006930860 | 13090 | 13050 | 13090 | 13040 | 175 |
| 362 | 20250312 | 132200 | 1004646620 | 13050 | 13060 | 13110 | 13050 | 251 |
| 363 | 20250312 | 132100 | 1001370510 | 13060 | 13090 | 13090 | 13060 | 431 |
| 364 | 20250312 | 132000 | 995734540 | 13100 | 13120 | 13130 | 13100 | 620 |
| 365 | 20250312 | 131900 | 987595320 | 13120 | 13120 | 13140 | 13100 | 1210 |
| 366 | 20250312 | 131800 | 971720870 | 13120 | 13110 | 13120 | 13090 | 665 |
| 367 | 20250312 | 131700 | 963004460 | 13100 | 13070 | 13100 | 13050 | 445 |
| 368 | 20250312 | 131600 | 957182050 | 13030 | 13090 | 13100 | 13030 | 240 |
| 369 | 20250312 | 131500 | 954045580 | 13100 | 13100 | 13100 | 13100 | 13 |
| 370 | 20250312 | 131400 | 953875280 | 13100 | 13060 | 13110 | 13060 | 2863 |
| 371 | 20250312 | 131300 | 916379380 | 13060 | 13060 | 13060 | 13060 | 36 |
| 372 | 20250312 | 131200 | 915909220 | 13070 | 13030 | 13070 | 13030 | 834 |
| 373 | 20250312 | 131100 | 905023580 | 12940 | 13020 | 13020 | 12940 | 433 |
| 374 | 20250312 | 131000 | 899404070 | 12960 | 12990 | 12990 | 12960 | 54 |
| 375 | 20250312 | 130900 | 898703840 | 12990 | 12990 | 12990 | 12990 | 2 |
| 376 | 20250312 | 130800 | 898677860 | 13020 | 13020 | 13020 | 13020 | 0 |
| 377 | 20250312 | 130700 | 898677860 | 13020 | 13020 | 13020 | 13020 | 0 |
| 378 | 20250312 | 130600 | 898677860 | 13020 | 13020 | 13020 | 13020 | 97 |
| 379 | 20250312 | 130500 | 897414920 | 13030 | 13030 | 13030 | 13030 | 0 |
| 380 | 20250312 | 130400 | 897414920 | 13030 | 13030 | 13030 | 13030 | 0 |
| 381 | 20250312 | 130300 | 897414920 | 13030 | 13030 | 13030 | 13030 | 0 |
| 382 | 20250312 | 130200 | 897414920 | 13030 | 13030 | 13030 | 13030 | 0 |
| 383 | 20250312 | 130100 | 897414920 | 13030 | 12950 | 13030 | 12950 | 40 |
| 384 | 20250312 | 130000 | 896896120 | 13030 | 12990 | 13050 | 12960 | 1070 |
| 385 | 20250312 | 125900 | 882954200 | 12990 | 12950 | 12990 | 12950 | 47 |
| 386 | 20250312 | 125800 | 882345070 | 12950 | 12960 | 12960 | 12950 | 129 |
| 387 | 20250312 | 125700 | 880674510 | 12990 | 12990 | 12990 | 12990 | 0 |
| 388 | 20250312 | 125600 | 880674510 | 12990 | 12990 | 12990 | 12990 | 0 |
| 389 | 20250312 | 125500 | 880674510 | 12990 | 12970 | 12990 | 12970 | 70 |
| 390 | 20250312 | 125400 | 879765270 | 12960 | 12960 | 12960 | 12960 | 161 |
| 391 | 20250312 | 125300 | 877678710 | 12950 | 12950 | 12950 | 12950 | 94 |
| 392 | 20250312 | 125200 | 876461410 | 12950 | 12960 | 12960 | 12950 | 72 |
| 393 | 20250312 | 125100 | 875528510 | 12960 | 12970 | 12970 | 12960 | 55 |
| 394 | 20250312 | 125000 | 874815190 | 12960 | 12960 | 12960 | 12960 | 0 |
| 395 | 20250312 | 124900 | 874815190 | 12960 | 12960 | 12960 | 12960 | 53 |
| 396 | 20250312 | 124800 | 874128310 | 12950 | 12940 | 12950 | 12940 | 11 |
| 397 | 20250312 | 124700 | 873985900 | 12960 | 12960 | 12960 | 12960 | 1 |
| 398 | 20250312 | 124600 | 873972940 | 12940 | 12940 | 12940 | 12940 | 6 |
| 399 | 20250312 | 124500 | 873895300 | 12940 | 12940 | 12940 | 12940 | 11 |
| 400 | 20250312 | 124400 | 873752960 | 12940 | 12940 | 12940 | 12940 | 2 |
| 401 | 20250312 | 124300 | 873727080 | 12940 | 12940 | 12940 | 12940 | 25 |
| 402 | 20250312 | 124200 | 873403580 | 12990 | 12990 | 12990 | 12990 | 1 |
| 403 | 20250312 | 124100 | 873390590 | 12940 | 12940 | 12940 | 12940 | 0 |
| 404 | 20250312 | 124000 | 873390590 | 12940 | 12940 | 12940 | 12940 | 70 |
| 405 | 20250312 | 123900 | 872484790 | 12950 | 12950 | 12950 | 12950 | 1 |
| 406 | 20250312 | 123800 | 872471840 | 12950 | 12950 | 12950 | 12930 | 1128 |
| 407 | 20250312 | 123700 | 857880410 | 12950 | 13000 | 13000 | 12950 | 160 |
| 408 | 20250312 | 123600 | 855807360 | 13000 | 13000 | 13000 | 13000 | 10 |
| 409 | 20250312 | 123500 | 855677360 | 13000 | 12950 | 13000 | 12950 | 69 |
| 410 | 20250312 | 123400 | 854780700 | 12990 | 12950 | 13000 | 12950 | 3 |
| 411 | 20250312 | 123300 | 854741760 | 13000 | 12960 | 13000 | 12960 | 42 |
| 412 | 20250312 | 123200 | 854197360 | 12950 | 12950 | 12950 | 12950 | 117 |
| 413 | 20250312 | 123100 | 852682210 | 12950 | 12950 | 12950 | 12950 | 2 |
| 414 | 20250312 | 123000 | 852656310 | 13040 | 13040 | 13040 | 13040 | 0 |
| 415 | 20250312 | 122900 | 852656310 | 13040 | 13040 | 13040 | 13040 | 0 |
| 416 | 20250312 | 122800 | 852656310 | 13040 | 13040 | 13040 | 13040 | 0 |
| 417 | 20250312 | 122700 | 852656310 | 13040 | 13040 | 13040 | 13040 | 370 |
| 418 | 20250312 | 122600 | 847831510 | 13040 | 12940 | 13040 | 12940 | 795 |
| 419 | 20250312 | 122500 | 837475130 | 12960 | 12960 | 12960 | 12960 | 2 |
| 420 | 20250312 | 122400 | 837449210 | 12940 | 12940 | 12960 | 12940 | 4 |
| 421 | 20250312 | 122300 | 837397410 | 12940 | 12940 | 12940 | 12940 | 34 |
| 422 | 20250312 | 122200 | 836957450 | 12940 | 12950 | 12950 | 12940 | 181 |
| 423 | 20250312 | 122100 | 834615220 | 12960 | 12940 | 12960 | 12940 | 53 |
| 424 | 20250312 | 122000 | 833928390 | 12940 | 12950 | 12950 | 12940 | 152 |
| 425 | 20250312 | 121900 | 831961300 | 12950 | 12950 | 12950 | 12950 | 4 |
| 426 | 20250312 | 121800 | 831909500 | 12940 | 12940 | 12940 | 12940 | 0 |
| 427 | 20250312 | 121700 | 831909500 | 12940 | 12920 | 12940 | 12920 | 5 |
| 428 | 20250312 | 121600 | 831844860 | 12920 | 12920 | 12920 | 12920 | 9 |
| 429 | 20250312 | 121500 | 831728580 | 12930 | 12920 | 12930 | 12920 | 57 |
| 430 | 20250312 | 121400 | 830992090 | 12930 | 12930 | 12930 | 12930 | 3 |
| 431 | 20250312 | 121300 | 830953300 | 12980 | 12970 | 12980 | 12970 | 105 |
| 432 | 20250312 | 121200 | 829590700 | 12940 | 12950 | 12990 | 12940 | 57 |
| 433 | 20250312 | 121100 | 828852520 | 12990 | 12990 | 12990 | 12990 | 0 |
| 434 | 20250312 | 121000 | 828852520 | 12990 | 12990 | 12990 | 12990 | 2 |
| 435 | 20250312 | 120900 | 828826540 | 12990 | 12960 | 12990 | 12960 | 99 |
| 436 | 20250312 | 120800 | 827541640 | 12960 | 12990 | 13000 | 12960 | 104 |
| 437 | 20250312 | 120700 | 826189700 | 13010 | 12940 | 13010 | 12940 | 50 |
| 438 | 20250312 | 120600 | 825539820 | 12920 | 12920 | 12920 | 12920 | 4 |
| 439 | 20250312 | 120500 | 825488140 | 12940 | 12940 | 12940 | 12940 | 2 |
| 440 | 20250312 | 120400 | 825462260 | 12910 | 12930 | 12950 | 12910 | 193 |
| 441 | 20250312 | 120300 | 822968630 | 12930 | 12930 | 12930 | 12930 | 7 |
| 442 | 20250312 | 120200 | 822878120 | 12930 | 12970 | 12970 | 12920 | 1219 |
| 443 | 20250312 | 120100 | 807118460 | 12970 | 12980 | 12980 | 12970 | 35 |
| 444 | 20250312 | 120000 | 806664480 | 12970 | 13030 | 13030 | 12970 | 6 |
| 445 | 20250312 | 115900 | 806586600 | 13040 | 13030 | 13040 | 13030 | 100 |
| 446 | 20250312 | 115800 | 805282620 | 13030 | 12950 | 13030 | 12950 | 204 |
| 447 | 20250312 | 115700 | 802627990 | 13000 | 13000 | 13000 | 13000 | 1 |
| 448 | 20250312 | 115600 | 802614990 | 13030 | 13020 | 13030 | 13020 | 50 |
| 449 | 20250312 | 115500 | 801963500 | 13030 | 13020 | 13030 | 13020 | 15 |
| 450 | 20250312 | 115400 | 801768090 | 12940 | 13020 | 13020 | 12940 | 21 |
| 451 | 20250312 | 115300 | 801496270 | 13030 | 12940 | 13030 | 12940 | 1783 |
| 452 | 20250312 | 115200 | 778329890 | 12910 | 12910 | 12940 | 12910 | 167 |
| 453 | 20250312 | 115100 | 776171460 | 12940 | 12910 | 12940 | 12910 | 778 |
| 454 | 20250312 | 115000 | 766127330 | 12900 | 12900 | 12900 | 12900 | 205 |
| 455 | 20250312 | 114900 | 763482830 | 12900 | 12930 | 12930 | 12900 | 330 |
| 456 | 20250312 | 114800 | 759222110 | 12930 | 12910 | 12930 | 12910 | 16 |
| 457 | 20250312 | 114700 | 759015290 | 12910 | 12910 | 12920 | 12910 | 175 |
| 458 | 20250312 | 114600 | 756756030 | 12910 | 12910 | 12910 | 12910 | 54 |
| 459 | 20250312 | 114500 | 756058890 | 12910 | 12910 | 12910 | 12910 | 40 |
| 460 | 20250312 | 114400 | 755542490 | 12910 | 12910 | 12910 | 12910 | 77 |
| 461 | 20250312 | 114300 | 754548420 | 12930 | 12910 | 12930 | 12910 | 204 |
| 462 | 20250312 | 114200 | 751910760 | 12910 | 12910 | 12920 | 12910 | 5 |
| 463 | 20250312 | 114100 | 751846200 | 12910 | 12910 | 12910 | 12910 | 27 |
| 464 | 20250312 | 114000 | 751497630 | 12910 | 12910 | 12930 | 12900 | 128 |
| 465 | 20250312 | 113900 | 749845140 | 12910 | 12910 | 12910 | 12910 | 3 |
| 466 | 20250312 | 113800 | 749806410 | 12910 | 12910 | 12910 | 12910 | 40 |
| 467 | 20250312 | 113700 | 749290010 | 12910 | 12910 | 12910 | 12910 | 8 |
| 468 | 20250312 | 113600 | 749186730 | 12900 | 12930 | 12930 | 12900 | 5 |
| 469 | 20250312 | 113500 | 749122170 | 12900 | 12910 | 12910 | 12900 | 334 |
| 470 | 20250312 | 113400 | 744810900 | 12910 | 12910 | 12910 | 12910 | 91 |
| 471 | 20250312 | 113300 | 743636090 | 12910 | 12910 | 12910 | 12910 | 144 |
| 472 | 20250312 | 113200 | 741777050 | 12910 | 12910 | 12910 | 12910 | 0 |
| 473 | 20250312 | 113100 | 741777050 | 12910 | 12910 | 12920 | 12900 | 513 |
| 474 | 20250312 | 113000 | 735154260 | 12930 | 12910 | 12930 | 12910 | 450 |
| 475 | 20250312 | 112900 | 729344740 | 12910 | 12910 | 12910 | 12910 | 4 |
| 476 | 20250312 | 112800 | 729293100 | 12910 | 12930 | 12930 | 12910 | 48 |
| 477 | 20250312 | 112700 | 728673000 | 12920 | 12920 | 12920 | 12920 | 0 |
| 478 | 20250312 | 112600 | 728673000 | 12920 | 12920 | 12920 | 12920 | 100 |
| 479 | 20250312 | 112500 | 727381000 | 12920 | 12930 | 12930 | 12920 | 12 |
| 480 | 20250312 | 112400 | 727225930 | 12930 | 12940 | 12940 | 12930 | 3 |
| 481 | 20250312 | 112300 | 727187130 | 12920 | 12920 | 12920 | 12920 | 10 |
| 482 | 20250312 | 112200 | 727057930 | 12920 | 12920 | 12920 | 12920 | 10 |
| 483 | 20250312 | 112100 | 726928730 | 12930 | 12930 | 12930 | 12930 | 30 |
| 484 | 20250312 | 112000 | 726540830 | 12920 | 12920 | 12920 | 12920 | 0 |
| 485 | 20250312 | 111900 | 726540830 | 12920 | 12920 | 12920 | 12920 | 93 |
| 486 | 20250312 | 111800 | 725339270 | 12930 | 12930 | 12930 | 12930 | 4 |
| 487 | 20250312 | 111700 | 725287550 | 12940 | 12940 | 12940 | 12940 | 40 |
| 488 | 20250312 | 111600 | 724769950 | 12950 | 12950 | 12950 | 12950 | 1 |
| 489 | 20250312 | 111500 | 724757000 | 12930 | 12920 | 12930 | 12920 | 44 |
| 490 | 20250312 | 111400 | 724188420 | 12950 | 12950 | 12950 | 12950 | 20 |
| 491 | 20250312 | 111300 | 723929420 | 12920 | 12920 | 12920 | 12920 | 0 |
| 492 | 20250312 | 111200 | 723929420 | 12920 | 12920 | 12920 | 12920 | 79 |
| 493 | 20250312 | 111100 | 722908740 | 12920 | 12920 | 12920 | 12920 | 30 |
| 494 | 20250312 | 111000 | 722521140 | 12920 | 12940 | 12940 | 12910 | 263 |
| 495 | 20250312 | 110900 | 719122920 | 12920 | 12920 | 12920 | 12920 | 0 |
| 496 | 20250312 | 110800 | 719122920 | 12920 | 12920 | 12920 | 12920 | 310 |
| 497 | 20250312 | 110700 | 715117720 | 12910 | 12910 | 12910 | 12910 | 104 |
| 498 | 20250312 | 110600 | 713775080 | 12910 | 12910 | 12910 | 12910 | 0 |
| 499 | 20250312 | 110500 | 713775080 | 12910 | 12910 | 12910 | 12910 | 161 |
| 500 | 20250312 | 110400 | 711696570 | 12910 | 12910 | 12910 | 12910 | 10 |
| 501 | 20250312 | 110300 | 711567470 | 12900 | 12920 | 12920 | 12900 | 2751 |
| 502 | 20250312 | 110200 | 676065110 | 12920 | 12940 | 12940 | 12920 | 93 |
| 503 | 20250312 | 110100 | 674862990 | 12940 | 12950 | 12950 | 12940 | 11 |
| 504 | 20250312 | 110000 | 674720640 | 12940 | 12940 | 12940 | 12940 | 77 |
| 505 | 20250312 | 105900 | 673724260 | 12970 | 12970 | 12970 | 12970 | 20 |
| 506 | 20250312 | 105800 | 673464860 | 12980 | 12980 | 12980 | 12980 | 0 |
| 507 | 20250312 | 105700 | 673464860 | 12980 | 12920 | 12980 | 12920 | 519 |
| 508 | 20250312 | 105600 | 666759320 | 12910 | 12910 | 12910 | 12910 | 51 |
| 509 | 20250312 | 105500 | 666100910 | 12910 | 12910 | 12910 | 12910 | 0 |
| 510 | 20250312 | 105400 | 666100910 | 12910 | 12920 | 12920 | 12910 | 89 |
| 511 | 20250312 | 105300 | 664951910 | 12910 | 12930 | 12980 | 12910 | 554 |
| 512 | 20250312 | 105200 | 657796560 | 12930 | 12940 | 12940 | 12930 | 36 |
| 513 | 20250312 | 105100 | 657331070 | 12950 | 12950 | 12950 | 12950 | 0 |
| 514 | 20250312 | 105000 | 657331070 | 12950 | 12960 | 12960 | 12940 | 1122 |
| 515 | 20250312 | 104900 | 642801510 | 12960 | 12960 | 12960 | 12960 | 129 |
| 516 | 20250312 | 104800 | 641129670 | 12970 | 12970 | 12970 | 12970 | 262 |
| 517 | 20250312 | 104700 | 637731530 | 12970 | 12970 | 12970 | 12970 | 11 |
| 518 | 20250312 | 104600 | 637588860 | 12980 | 12980 | 12980 | 12980 | 0 |
| 519 | 20250312 | 104500 | 637588860 | 12980 | 12980 | 12980 | 12980 | 10 |
| 520 | 20250312 | 104400 | 637459060 | 12990 | 12980 | 12990 | 12980 | 133 |
| 521 | 20250312 | 104300 | 635732240 | 12980 | 12980 | 12980 | 12980 | 4 |
| 522 | 20250312 | 104200 | 635680320 | 12990 | 12970 | 12990 | 12970 | 281 |
| 523 | 20250312 | 104100 | 632032980 | 12970 | 12940 | 12980 | 12940 | 28 |
| 524 | 20250312 | 104000 | 631670020 | 12940 | 12950 | 12950 | 12940 | 82 |
| 525 | 20250312 | 103900 | 630608150 | 12950 | 12950 | 12950 | 12950 | 99 |
| 526 | 20250312 | 103800 | 629326100 | 12990 | 12990 | 12990 | 12990 | 0 |
| 527 | 20250312 | 103700 | 629326100 | 12990 | 12990 | 12990 | 12990 | 0 |
| 528 | 20250312 | 103600 | 629326100 | 12990 | 12990 | 12990 | 12990 | 61 |
| 529 | 20250312 | 103500 | 628533710 | 13010 | 13010 | 13010 | 13010 | 0 |
| 530 | 20250312 | 103400 | 628533710 | 13010 | 13010 | 13010 | 13010 | 0 |
| 531 | 20250312 | 103300 | 628533710 | 13010 | 13010 | 13010 | 13010 | 0 |
| 532 | 20250312 | 103200 | 628533710 | 13010 | 13010 | 13010 | 13010 | 1469 |
| 533 | 20250312 | 103100 | 609422020 | 13010 | 12980 | 13010 | 12980 | 1056 |
| 534 | 20250312 | 103000 | 595692320 | 12980 | 12940 | 12980 | 12940 | 383 |
| 535 | 20250312 | 102900 | 590728470 | 12900 | 12900 | 12900 | 12900 | 2 |
| 536 | 20250312 | 102800 | 590702670 | 12940 | 12910 | 12940 | 12910 | 26 |
| 537 | 20250312 | 102700 | 590366950 | 12950 | 12950 | 12950 | 12950 | 0 |
| 538 | 20250312 | 102600 | 590366950 | 12950 | 12950 | 12950 | 12950 | 0 |
| 539 | 20250312 | 102500 | 590366950 | 12950 | 12930 | 12950 | 12900 | 423 |
| 540 | 20250312 | 102400 | 584896620 | 12930 | 12900 | 12930 | 12900 | 447 |
| 541 | 20250312 | 102300 | 579121770 | 12900 | 12900 | 12900 | 12900 | 0 |
| 542 | 20250312 | 102200 | 579121770 | 12900 | 12900 | 12900 | 12900 | 120 |
| 543 | 20250312 | 102100 | 577573770 | 12900 | 12900 | 12900 | 12900 | 37 |
| 544 | 20250312 | 102000 | 577096470 | 12900 | 12910 | 12910 | 12900 | 11 |
| 545 | 20250312 | 101900 | 576954470 | 12890 | 12900 | 12900 | 12890 | 172 |
| 546 | 20250312 | 101800 | 574736030 | 12900 | 12890 | 12900 | 12890 | 96 |
| 547 | 20250312 | 101700 | 573498540 | 12900 | 12895 | 12900 | 12890 | 1464 |
| 548 | 20250312 | 101600 | 554627460 | 12900 | 12900 | 12910 | 12900 | 412 |
| 549 | 20250312 | 101500 | 549312650 | 12900 | 12900 | 12900 | 12890 | 248 |
| 550 | 20250312 | 101400 | 546113470 | 12900 | 12910 | 12920 | 12900 | 254 |
| 551 | 20250312 | 101300 | 542833770 | 12910 | 12910 | 12910 | 12910 | 0 |
| 552 | 20250312 | 101200 | 542833770 | 12910 | 12910 | 12920 | 12910 | 166 |
| 553 | 20250312 | 101100 | 540690210 | 12910 | 12890 | 12910 | 12890 | 12 |
| 554 | 20250312 | 101000 | 540535510 | 12890 | 12900 | 12900 | 12890 | 126 |
| 555 | 20250312 | 100900 | 538910390 | 12900 | 12910 | 12910 | 12900 | 244 |
| 556 | 20250312 | 100800 | 535762740 | 12900 | 12910 | 12910 | 12900 | 102 |
| 557 | 20250312 | 100700 | 534446920 | 12900 | 12900 | 12900 | 12900 | 110 |
| 558 | 20250312 | 100600 | 533027920 | 12920 | 12920 | 12920 | 12920 | 1 |
| 559 | 20250312 | 100500 | 533015000 | 12920 | 12910 | 12920 | 12890 | 577 |
| 560 | 20250312 | 100400 | 525574820 | 12910 | 12910 | 12910 | 12910 | 10 |
| 561 | 20250312 | 100300 | 525445720 | 12900 | 12890 | 12900 | 12890 | 137 |
| 562 | 20250312 | 100200 | 523679420 | 12890 | 12900 | 12900 | 12890 | 455 |
| 563 | 20250312 | 100100 | 517813950 | 12900 | 12900 | 12900 | 12900 | 0 |
| 564 | 20250312 | 100000 | 517813950 | 12900 | 12920 | 12920 | 12890 | 148 |
| 565 | 20250312 | 095900 | 515905970 | 12890 | 12900 | 12900 | 12890 | 512 |
| 566 | 20250312 | 095800 | 509306140 | 12900 | 12900 | 12900 | 12900 | 154 |
| 567 | 20250312 | 095700 | 507319540 | 12900 | 12890 | 12900 | 12890 | 50 |
| 568 | 20250312 | 095600 | 506674750 | 12890 | 12900 | 12920 | 12890 | 169 |
| 569 | 20250312 | 095500 | 504493890 | 12890 | 12900 | 12900 | 12890 | 250 |
| 570 | 20250312 | 095400 | 501270740 | 12900 | 12910 | 12910 | 12890 | 64 |
| 571 | 20250312 | 095300 | 500445400 | 12900 | 12920 | 12920 | 12900 | 797 |
| 572 | 20250312 | 095200 | 490161480 | 12920 | 12920 | 12920 | 12920 | 177 |
| 573 | 20250312 | 095100 | 487874640 | 12910 | 12910 | 12910 | 12910 | 8 |
| 574 | 20250312 | 095000 | 487771360 | 12910 | 12920 | 12920 | 12910 | 82 |
| 575 | 20250312 | 094900 | 486712330 | 12930 | 12920 | 12930 | 12920 | 2 |
| 576 | 20250312 | 094800 | 486686480 | 12910 | 12910 | 12920 | 12910 | 617 |
| 577 | 20250312 | 094700 | 478720680 | 12910 | 12910 | 12910 | 12900 | 777 |
| 578 | 20250312 | 094600 | 468692340 | 12910 | 12910 | 12910 | 12910 | 635 |
| 579 | 20250312 | 094500 | 460494490 | 12910 | 12910 | 12930 | 12910 | 46 |
| 580 | 20250312 | 094400 | 459900610 | 12910 | 12910 | 12910 | 12910 | 931 |
| 581 | 20250312 | 094300 | 447881400 | 12910 | 12930 | 12930 | 12900 | 1266 |
| 582 | 20250312 | 094200 | 431532300 | 12930 | 12930 | 12930 | 12930 | 82 |
| 583 | 20250312 | 094100 | 430472040 | 12930 | 12940 | 12940 | 12930 | 347 |
| 584 | 20250312 | 094000 | 425985030 | 12930 | 12930 | 12930 | 12930 | 8 |
| 585 | 20250312 | 093900 | 425881590 | 12930 | 12940 | 12950 | 12930 | 616 |
| 586 | 20250312 | 093800 | 417912580 | 12940 | 12930 | 12940 | 12930 | 50 |
| 587 | 20250312 | 093700 | 417266010 | 12940 | 12960 | 12960 | 12940 | 1704 |
| 588 | 20250312 | 093600 | 395213210 | 12940 | 12940 | 12960 | 12940 | 449 |
| 589 | 20250312 | 093500 | 389403130 | 12940 | 12970 | 12970 | 12940 | 1079 |
| 590 | 20250312 | 093400 | 375436160 | 12970 | 12970 | 12970 | 12970 | 110 |
| 591 | 20250312 | 093300 | 374009460 | 12970 | 12970 | 12970 | 12950 | 533 |
| 592 | 20250312 | 093200 | 367101600 | 12980 | 12980 | 12980 | 12970 | 85 |
| 593 | 20250312 | 093100 | 365998915 | 12980 | 12980 | 12980 | 12980 | 2 |
| 594 | 20250312 | 093000 | 365972955 | 12970 | 12970 | 12970 | 12970 | 90 |
| 595 | 20250312 | 092900 | 364805655 | 12960 | 12980 | 12980 | 12960 | 1106 |
| 596 | 20250312 | 092800 | 350466555 | 12970 | 13000 | 13000 | 12970 | 149 |
| 597 | 20250312 | 092700 | 348532325 | 12990 | 13010 | 13040 | 12990 | 106 |
| 598 | 20250312 | 092600 | 347151795 | 13005 | 12980 | 13050 | 12980 | 18 |
| 599 | 20250312 | 092500 | 346917080 | 12980 | 13060 | 13060 | 12980 | 388 |
| 600 | 20250312 | 092400 | 341878370 | 12990 | 13080 | 13080 | 12990 | 170 |
| 601 | 20250312 | 092300 | 339669620 | 13040 | 13040 | 13040 | 13040 | 8 |
| 602 | 20250312 | 092200 | 339565300 | 13100 | 12910 | 13100 | 12910 | 2186 |
| 603 | 20250312 | 092100 | 311230520 | 12910 | 12910 | 12910 | 12900 | 642 |
| 604 | 20250312 | 092000 | 302943620 | 12910 | 12950 | 12950 | 12910 | 116 |
| 605 | 20250312 | 091900 | 301446000 | 12900 | 12920 | 12980 | 12900 | 4290 |
| 606 | 20250312 | 091800 | 245955730 | 12910 | 12920 | 12940 | 12900 | 1197 |
| 607 | 20250312 | 091700 | 230488190 | 12920 | 12910 | 12920 | 12900 | 340 |
| 608 | 20250312 | 091600 | 226101470 | 12920 | 12910 | 12920 | 12900 | 719 |
| 609 | 20250312 | 091500 | 216826070 | 12900 | 12910 | 12920 | 12900 | 1353 |
| 610 | 20250312 | 091400 | 199358610 | 12910 | 12910 | 12920 | 12910 | 543 |
| 611 | 20250312 | 091300 | 192348340 | 12910 | 12940 | 12940 | 12910 | 2040 |
| 612 | 20250312 | 091200 | 165998260 | 12940 | 12950 | 12950 | 12930 | 86 |
| 613 | 20250312 | 091100 | 164885010 | 12960 | 12930 | 12960 | 12930 | 483 |
| 614 | 20250312 | 091000 | 158636400 | 12930 | 12940 | 12940 | 12930 | 1003 |
| 615 | 20250312 | 090900 | 145663010 | 12920 | 12980 | 12980 | 12920 | 520 |
| 616 | 20250312 | 090800 | 138943110 | 12930 | 12960 | 13000 | 12900 | 1235 |
| 617 | 20250312 | 090700 | 122953580 | 12960 | 12930 | 12960 | 12900 | 1678 |
| 618 | 20250312 | 090600 | 101272030 | 12930 | 13010 | 13010 | 12930 | 842 |
| 619 | 20250312 | 090500 | 90377410 | 12920 | 12940 | 13010 | 12920 | 608 |
| 620 | 20250312 | 090400 | 82507410 | 12930 | 12920 | 12940 | 12920 | 1007 |
| 621 | 20250312 | 090300 | 69478510 | 12920 | 13020 | 13020 | 12920 | 2593 |
| 622 | 20250312 | 090200 | 35819280 | 13020 | 13050 | 13050 | 13010 | 603 |
| 623 | 20250312 | 090100 | 27956850 | 13050 | 13130 | 13130 | 13050 | 1044 |
| 624 | 20250312 | 090000 | 14284270 | 13240 | 13240 | 13240 | 13120 | 1072 |