31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250307 | 193800 | 2297361272 | 4440 | 4440 | 4440 | 4440 | 4234 |
| 3 | 20250307 | 193700 | 2297361272 | 4440 | 4440 | 4440 | 4440 | 0 |
| 4 | 20250307 | 193600 | 2297361272 | 4440 | 4440 | 4440 | 4440 | 0 |
| 5 | 20250307 | 193500 | 2297361272 | 4440 | 4440 | 4440 | 4440 | 0 |
| 6 | 20250307 | 193400 | 2297361272 | 4440 | 4440 | 4440 | 4440 | 0 |
| 7 | 20250307 | 193300 | 2297361272 | 4440 | 4440 | 4440 | 4440 | 0 |
| 8 | 20250307 | 193200 | 2297361272 | 4440 | 4440 | 4440 | 4440 | 0 |
| 9 | 20250307 | 193100 | 2297361272 | 4440 | 4440 | 4440 | 4440 | 0 |
| 10 | 20250307 | 193000 | 2297361272 | 4440 | 4440 | 4440 | 4440 | 0 |
| 11 | 20250307 | 192900 | 2297361272 | 4440 | 4440 | 4440 | 4440 | 0 |
| 12 | 20250307 | 192800 | 2297361272 | 4440 | 4440 | 4440 | 4440 | 0 |
| 13 | 20250307 | 192700 | 2297361272 | 4440 | 4440 | 4440 | 4440 | 0 |
| 14 | 20250307 | 192600 | 2297361272 | 4440 | 4440 | 4440 | 4440 | 0 |
| 15 | 20250307 | 192500 | 2297361272 | 4440 | 4440 | 4440 | 4440 | 0 |
| 16 | 20250307 | 192400 | 2297361272 | 4440 | 4440 | 4440 | 4440 | 0 |
| 17 | 20250307 | 192300 | 2297361272 | 4440 | 4440 | 4440 | 4440 | 0 |
| 18 | 20250307 | 192200 | 2297361272 | 4440 | 4440 | 4440 | 4440 | 0 |
| 19 | 20250307 | 192100 | 2297361272 | 4440 | 4440 | 4440 | 4440 | 0 |
| 20 | 20250307 | 192000 | 2297361272 | 4440 | 4440 | 4440 | 4440 | 0 |
| 21 | 20250307 | 191900 | 2297361272 | 4440 | 4440 | 4440 | 4440 | 0 |
| 22 | 20250307 | 191800 | 2297361272 | 4440 | 4440 | 4440 | 4440 | 0 |
| 23 | 20250307 | 191700 | 2297361272 | 4440 | 4440 | 4440 | 4440 | 0 |
| 24 | 20250307 | 191600 | 2297361272 | 4440 | 4440 | 4440 | 4440 | 0 |
| 25 | 20250307 | 191500 | 2297361272 | 4440 | 4440 | 4440 | 4440 | 0 |
| 26 | 20250307 | 191400 | 2297361272 | 4440 | 4440 | 4440 | 4440 | 0 |
| 27 | 20250307 | 191300 | 2297361272 | 4440 | 4440 | 4440 | 4440 | 0 |
| 28 | 20250307 | 191200 | 2297361272 | 4440 | 4440 | 4440 | 4440 | 0 |
| 29 | 20250307 | 191100 | 2297361272 | 4440 | 4440 | 4440 | 4440 | 0 |
| 30 | 20250307 | 191000 | 2297361272 | 4440 | 4440 | 4440 | 4440 | 0 |
| 31 | 20250307 | 190900 | 2297361272 | 4440 | 4440 | 4440 | 4440 | 0 |
| 32 | 20250307 | 190800 | 2297361272 | 4440 | 4440 | 4440 | 4440 | 4234 |
| 33 | 20250307 | 190700 | 2297361272 | 4440 | 4440 | 4440 | 4440 | 0 |
| 34 | 20250307 | 190600 | 2297361272 | 4440 | 4440 | 4440 | 4440 | 0 |
| 35 | 20250307 | 190500 | 2297361272 | 4440 | 4440 | 4440 | 4440 | 0 |
| 36 | 20250307 | 190400 | 2297361272 | 4440 | 4440 | 4440 | 4440 | 0 |
| 37 | 20250307 | 190300 | 2297361272 | 4440 | 4440 | 4440 | 4440 | 0 |
| 38 | 20250307 | 190200 | 2297361272 | 4440 | 4440 | 4440 | 4440 | 0 |
| 39 | 20250307 | 190100 | 2297361272 | 4440 | 4440 | 4440 | 4440 | 0 |
| 40 | 20250307 | 190000 | 2297361272 | 4440 | 4440 | 4440 | 4440 | 0 |
| 41 | 20250307 | 185900 | 2297361272 | 4440 | 4440 | 4440 | 4440 | 0 |
| 42 | 20250307 | 185800 | 2297361272 | 4440 | 4440 | 4440 | 4440 | 0 |
| 43 | 20250307 | 185700 | 2297361272 | 4440 | 4440 | 4440 | 4440 | 0 |
| 44 | 20250307 | 185600 | 2297361272 | 4440 | 4440 | 4440 | 4440 | 0 |
| 45 | 20250307 | 185500 | 2297361272 | 4440 | 4440 | 4440 | 4440 | 0 |
| 46 | 20250307 | 185400 | 2297361272 | 4440 | 4440 | 4440 | 4440 | 0 |
| 47 | 20250307 | 185300 | 2297361272 | 4440 | 4440 | 4440 | 4440 | 0 |
| 48 | 20250307 | 185200 | 2297361272 | 4440 | 4440 | 4440 | 4440 | 0 |
| 49 | 20250307 | 185100 | 2297361272 | 4440 | 4440 | 4440 | 4440 | 0 |
| 50 | 20250307 | 185000 | 2297361272 | 4440 | 4440 | 4440 | 4440 | 0 |
| 51 | 20250307 | 184900 | 2297361272 | 4440 | 4440 | 4440 | 4440 | 0 |
| 52 | 20250307 | 184800 | 2297361272 | 4440 | 4440 | 4440 | 4440 | 0 |
| 53 | 20250307 | 184700 | 2297361272 | 4440 | 4440 | 4440 | 4440 | 0 |
| 54 | 20250307 | 184600 | 2297361272 | 4440 | 4440 | 4440 | 4440 | 0 |
| 55 | 20250307 | 184500 | 2297361272 | 4440 | 4440 | 4440 | 4440 | 0 |
| 56 | 20250307 | 184400 | 2297361272 | 4440 | 4440 | 4440 | 4440 | 0 |
| 57 | 20250307 | 184300 | 2297361272 | 4440 | 4440 | 4440 | 4440 | 0 |
| 58 | 20250307 | 184200 | 2297361272 | 4440 | 4440 | 4440 | 4440 | 0 |
| 59 | 20250307 | 184100 | 2297361272 | 4440 | 4440 | 4440 | 4440 | 0 |
| 60 | 20250307 | 184000 | 2297361272 | 4440 | 4440 | 4440 | 4440 | 0 |
| 61 | 20250307 | 183900 | 2297361272 | 4440 | 4440 | 4440 | 4440 | 0 |
| 62 | 20250307 | 183800 | 2297361272 | 4440 | 4440 | 4440 | 4440 | 4234 |
| 63 | 20250307 | 183700 | 2297361272 | 4440 | 4440 | 4440 | 4440 | 0 |
| 64 | 20250307 | 183600 | 2297361272 | 4440 | 4440 | 4440 | 4440 | 0 |
| 65 | 20250307 | 183500 | 2297361272 | 4440 | 4440 | 4440 | 4440 | 0 |
| 66 | 20250307 | 183400 | 2297361272 | 4440 | 4440 | 4440 | 4440 | 0 |
| 67 | 20250307 | 183300 | 2297361272 | 4440 | 4440 | 4440 | 4440 | 0 |
| 68 | 20250307 | 183200 | 2297361272 | 4440 | 4440 | 4440 | 4440 | 0 |
| 69 | 20250307 | 183100 | 2297361272 | 4440 | 4440 | 4440 | 4440 | 0 |
| 70 | 20250307 | 183000 | 2297361272 | 4440 | 4440 | 4440 | 4440 | 0 |
| 71 | 20250307 | 182900 | 2297361272 | 4440 | 4440 | 4440 | 4440 | 0 |
| 72 | 20250307 | 182800 | 2297361272 | 4440 | 4440 | 4440 | 4440 | 0 |
| 73 | 20250307 | 182700 | 2297361272 | 4440 | 4440 | 4440 | 4440 | 0 |
| 74 | 20250307 | 182600 | 2297361272 | 4440 | 4440 | 4440 | 4440 | 0 |
| 75 | 20250307 | 182500 | 2297361272 | 4440 | 4440 | 4440 | 4440 | 0 |
| 76 | 20250307 | 182400 | 2297361272 | 4440 | 4440 | 4440 | 4440 | 0 |
| 77 | 20250307 | 182300 | 2297361272 | 4440 | 4440 | 4440 | 4440 | 0 |
| 78 | 20250307 | 182200 | 2297361272 | 4440 | 4440 | 4440 | 4440 | 0 |
| 79 | 20250307 | 182100 | 2297361272 | 4440 | 4440 | 4440 | 4440 | 0 |
| 80 | 20250307 | 182000 | 2297361272 | 4440 | 4440 | 4440 | 4440 | 0 |
| 81 | 20250307 | 181900 | 2297361272 | 4440 | 4440 | 4440 | 4440 | 0 |
| 82 | 20250307 | 181800 | 2297361272 | 4440 | 4440 | 4440 | 4440 | 0 |
| 83 | 20250307 | 181700 | 2297361272 | 4440 | 4440 | 4440 | 4440 | 0 |
| 84 | 20250307 | 181600 | 2297361272 | 4440 | 4440 | 4440 | 4440 | 0 |
| 85 | 20250307 | 181500 | 2297361272 | 4440 | 4440 | 4440 | 4440 | 0 |
| 86 | 20250307 | 181400 | 2297361272 | 4440 | 4440 | 4440 | 4440 | 0 |
| 87 | 20250307 | 181300 | 2297361272 | 4440 | 4440 | 4440 | 4440 | 0 |
| 88 | 20250307 | 181200 | 2297361272 | 4440 | 4440 | 4440 | 4440 | 0 |
| 89 | 20250307 | 181100 | 2297361272 | 4440 | 4440 | 4440 | 4440 | 0 |
| 90 | 20250307 | 181000 | 2297361272 | 4440 | 4440 | 4440 | 4440 | 0 |
| 91 | 20250307 | 180900 | 2297361272 | 4440 | 4440 | 4440 | 4440 | 0 |
| 92 | 20250307 | 180800 | 2297361272 | 4440 | 4440 | 4440 | 4440 | 4234 |
| 93 | 20250307 | 180700 | 2297361272 | 4440 | 4440 | 4440 | 4440 | 0 |
| 94 | 20250307 | 180600 | 2297361272 | 4440 | 4440 | 4440 | 4440 | 0 |
| 95 | 20250307 | 180500 | 2297361272 | 4440 | 4440 | 4440 | 4440 | 0 |
| 96 | 20250307 | 180400 | 2297361272 | 4440 | 4440 | 4440 | 4440 | 0 |
| 97 | 20250307 | 180300 | 2297361272 | 4440 | 4440 | 4440 | 4440 | 0 |
| 98 | 20250307 | 180200 | 2297361272 | 4440 | 4440 | 4440 | 4440 | 0 |
| 99 | 20250307 | 180100 | 2297361272 | 4440 | 4440 | 4440 | 4440 | 0 |
| 100 | 20250307 | 180000 | 2297361272 | 4440 | 4440 | 4440 | 4440 | 0 |
| 101 | 20250307 | 175900 | 2297361272 | 4440 | 4440 | 4440 | 4440 | 0 |
| 102 | 20250307 | 175800 | 2297361272 | 4440 | 4440 | 4440 | 4440 | 0 |
| 103 | 20250307 | 175700 | 2297361272 | 4440 | 4440 | 4440 | 4440 | 0 |
| 104 | 20250307 | 175600 | 2297361272 | 4440 | 4440 | 4440 | 4440 | 0 |
| 105 | 20250307 | 175500 | 2297361272 | 4440 | 4440 | 4440 | 4440 | 0 |
| 106 | 20250307 | 175400 | 2297361272 | 4440 | 4440 | 4440 | 4440 | 0 |
| 107 | 20250307 | 175300 | 2297361272 | 4440 | 4440 | 4440 | 4440 | 0 |
| 108 | 20250307 | 175200 | 2297361272 | 4440 | 4440 | 4440 | 4440 | 0 |
| 109 | 20250307 | 175100 | 2297361272 | 4440 | 4440 | 4440 | 4440 | 0 |
| 110 | 20250307 | 175000 | 2297361272 | 4440 | 4440 | 4440 | 4440 | 0 |
| 111 | 20250307 | 174900 | 2297361272 | 4440 | 4440 | 4440 | 4440 | 0 |
| 112 | 20250307 | 174800 | 2297361272 | 4440 | 4440 | 4440 | 4440 | 0 |
| 113 | 20250307 | 174700 | 2297361272 | 4440 | 4440 | 4440 | 4440 | 0 |
| 114 | 20250307 | 174600 | 2297361272 | 4440 | 4440 | 4440 | 4440 | 0 |
| 115 | 20250307 | 174500 | 2297361272 | 4440 | 4440 | 4440 | 4440 | 0 |
| 116 | 20250307 | 174400 | 2297361272 | 4440 | 4440 | 4440 | 4440 | 0 |
| 117 | 20250307 | 174300 | 2297361272 | 4440 | 4440 | 4440 | 4440 | 0 |
| 118 | 20250307 | 174200 | 2297361272 | 4440 | 4440 | 4440 | 4440 | 0 |
| 119 | 20250307 | 174100 | 2297361272 | 4440 | 4440 | 4440 | 4440 | 0 |
| 120 | 20250307 | 174000 | 2297361272 | 4440 | 4440 | 4440 | 4440 | 0 |
| 121 | 20250307 | 173900 | 2297361272 | 4440 | 4440 | 4440 | 4440 | 0 |
| 122 | 20250307 | 173800 | 2297361272 | 4440 | 4440 | 4440 | 4440 | 4234 |
| 123 | 20250307 | 173700 | 2297361272 | 4440 | 4440 | 4440 | 4440 | 0 |
| 124 | 20250307 | 173600 | 2297361272 | 4440 | 4440 | 4440 | 4440 | 0 |
| 125 | 20250307 | 173500 | 2297361272 | 4440 | 4440 | 4440 | 4440 | 0 |
| 126 | 20250307 | 173400 | 2297361272 | 4440 | 4440 | 4440 | 4440 | 0 |
| 127 | 20250307 | 173300 | 2297361272 | 4440 | 4440 | 4440 | 4440 | 0 |
| 128 | 20250307 | 173200 | 2297361272 | 4440 | 4440 | 4440 | 4440 | 0 |
| 129 | 20250307 | 173100 | 2297361272 | 4440 | 4440 | 4440 | 4440 | 0 |
| 130 | 20250307 | 173000 | 2297361272 | 4440 | 4440 | 4440 | 4440 | 0 |
| 131 | 20250307 | 172900 | 2297361272 | 4440 | 4440 | 4440 | 4440 | 0 |
| 132 | 20250307 | 172800 | 2297361272 | 4440 | 4440 | 4440 | 4440 | 0 |
| 133 | 20250307 | 172700 | 2297361272 | 4440 | 4440 | 4440 | 4440 | 0 |
| 134 | 20250307 | 172600 | 2297361272 | 4440 | 4440 | 4440 | 4440 | 0 |
| 135 | 20250307 | 172500 | 2297361272 | 4440 | 4440 | 4440 | 4440 | 0 |
| 136 | 20250307 | 172400 | 2297361272 | 4440 | 4440 | 4440 | 4440 | 0 |
| 137 | 20250307 | 172300 | 2297361272 | 4440 | 4440 | 4440 | 4440 | 0 |
| 138 | 20250307 | 172200 | 2297361272 | 4440 | 4440 | 4440 | 4440 | 0 |
| 139 | 20250307 | 172100 | 2297361272 | 4440 | 4440 | 4440 | 4440 | 0 |
| 140 | 20250307 | 172000 | 2297361272 | 4440 | 4440 | 4440 | 4440 | 0 |
| 141 | 20250307 | 171900 | 2297361272 | 4440 | 4440 | 4440 | 4440 | 0 |
| 142 | 20250307 | 171800 | 2297361272 | 4440 | 4440 | 4440 | 4440 | 0 |
| 143 | 20250307 | 171700 | 2297361272 | 4440 | 4440 | 4440 | 4440 | 0 |
| 144 | 20250307 | 171600 | 2297361272 | 4440 | 4440 | 4440 | 4440 | 0 |
| 145 | 20250307 | 171500 | 2297361272 | 4440 | 4440 | 4440 | 4440 | 0 |
| 146 | 20250307 | 171400 | 2297361272 | 4440 | 4440 | 4440 | 4440 | 0 |
| 147 | 20250307 | 171300 | 2297361272 | 4440 | 4440 | 4440 | 4440 | 0 |
| 148 | 20250307 | 171200 | 2297361272 | 4440 | 4440 | 4440 | 4440 | 0 |
| 149 | 20250307 | 171100 | 2297361272 | 4440 | 4440 | 4440 | 4440 | 0 |
| 150 | 20250307 | 171000 | 2297361272 | 4440 | 4440 | 4440 | 4440 | 0 |
| 151 | 20250307 | 170900 | 2297361272 | 4440 | 4440 | 4440 | 4440 | 0 |
| 152 | 20250307 | 170800 | 2297361272 | 4440 | 4440 | 4440 | 4440 | 4234 |
| 153 | 20250307 | 170700 | 2297361272 | 4440 | 4440 | 4440 | 4440 | 0 |
| 154 | 20250307 | 170600 | 2297361272 | 4440 | 4440 | 4440 | 4440 | 0 |
| 155 | 20250307 | 170500 | 2297361272 | 4440 | 4440 | 4440 | 4440 | 0 |
| 156 | 20250307 | 170400 | 2297361272 | 4440 | 4440 | 4440 | 4440 | 0 |
| 157 | 20250307 | 170300 | 2297361272 | 4440 | 4440 | 4440 | 4440 | 0 |
| 158 | 20250307 | 170200 | 2297361272 | 4440 | 4440 | 4440 | 4440 | 0 |
| 159 | 20250307 | 170100 | 2297361272 | 4440 | 4440 | 4440 | 4440 | 0 |
| 160 | 20250307 | 170000 | 2297361272 | 4440 | 4440 | 4440 | 4440 | 0 |
| 161 | 20250307 | 165900 | 2297361272 | 4440 | 4440 | 4440 | 4440 | 0 |
| 162 | 20250307 | 165800 | 2297361272 | 4440 | 4440 | 4440 | 4440 | 0 |
| 163 | 20250307 | 165700 | 2297361272 | 4440 | 4440 | 4440 | 4440 | 0 |
| 164 | 20250307 | 165600 | 2297361272 | 4440 | 4440 | 4440 | 4440 | 0 |
| 165 | 20250307 | 165500 | 2297361272 | 4440 | 4440 | 4440 | 4440 | 0 |
| 166 | 20250307 | 165400 | 2297361272 | 4440 | 4440 | 4440 | 4440 | 0 |
| 167 | 20250307 | 165300 | 2297361272 | 4440 | 4440 | 4440 | 4440 | 0 |
| 168 | 20250307 | 165200 | 2297361272 | 4440 | 4440 | 4440 | 4440 | 0 |
| 169 | 20250307 | 165100 | 2297361272 | 4440 | 4440 | 4440 | 4440 | 0 |
| 170 | 20250307 | 165000 | 2297361272 | 4440 | 4440 | 4440 | 4440 | 0 |
| 171 | 20250307 | 164900 | 2297361272 | 4440 | 4440 | 4440 | 4440 | 0 |
| 172 | 20250307 | 164800 | 2297361272 | 4440 | 4440 | 4440 | 4440 | 0 |
| 173 | 20250307 | 164700 | 2297361272 | 4440 | 4440 | 4440 | 4440 | 0 |
| 174 | 20250307 | 164600 | 2297361272 | 4440 | 4440 | 4440 | 4440 | 0 |
| 175 | 20250307 | 164500 | 2297361272 | 4440 | 4440 | 4440 | 4440 | 0 |
| 176 | 20250307 | 164400 | 2297361272 | 4440 | 4440 | 4440 | 4440 | 0 |
| 177 | 20250307 | 164300 | 2297361272 | 4440 | 4440 | 4440 | 4440 | 0 |
| 178 | 20250307 | 164200 | 2297361272 | 4440 | 4440 | 4440 | 4440 | 0 |
| 179 | 20250307 | 164100 | 2297361272 | 4440 | 4440 | 4440 | 4440 | 0 |
| 180 | 20250307 | 164000 | 2297361272 | 4440 | 4440 | 4440 | 4440 | 0 |
| 181 | 20250307 | 163900 | 2297361272 | 4440 | 4440 | 4440 | 4440 | 0 |
| 182 | 20250307 | 163800 | 2297361272 | 4440 | 4440 | 4440 | 4440 | 4234 |
| 183 | 20250307 | 163700 | 2297361272 | 4440 | 4440 | 4440 | 4440 | 0 |
| 184 | 20250307 | 163600 | 2297361272 | 4440 | 4440 | 4440 | 4440 | 0 |
| 185 | 20250307 | 163500 | 2297361272 | 4440 | 4440 | 4440 | 4440 | 0 |
| 186 | 20250307 | 163400 | 2297361272 | 4440 | 4440 | 4440 | 4440 | 0 |
| 187 | 20250307 | 163300 | 2297361272 | 4440 | 4440 | 4440 | 4440 | 0 |
| 188 | 20250307 | 163200 | 2297361272 | 4440 | 4440 | 4440 | 4440 | 0 |
| 189 | 20250307 | 163100 | 2297361272 | 4440 | 4440 | 4440 | 4440 | 0 |
| 190 | 20250307 | 163000 | 2297361272 | 4440 | 4440 | 4440 | 4440 | 0 |
| 191 | 20250307 | 162900 | 2297361272 | 4440 | 4440 | 4440 | 4440 | 0 |
| 192 | 20250307 | 162800 | 2297361272 | 4440 | 4440 | 4440 | 4440 | 0 |
| 193 | 20250307 | 162700 | 2297361272 | 4440 | 4440 | 4440 | 4440 | 0 |
| 194 | 20250307 | 162600 | 2297361272 | 4440 | 4440 | 4440 | 4440 | 0 |
| 195 | 20250307 | 162500 | 2297361272 | 4440 | 4440 | 4440 | 4440 | 0 |
| 196 | 20250307 | 162400 | 2297361272 | 4440 | 4440 | 4440 | 4440 | 0 |
| 197 | 20250307 | 162300 | 2297361272 | 4440 | 4440 | 4440 | 4440 | 0 |
| 198 | 20250307 | 162200 | 2297361272 | 4440 | 4440 | 4440 | 4440 | 0 |
| 199 | 20250307 | 162100 | 2297361272 | 4440 | 4440 | 4440 | 4440 | 0 |
| 200 | 20250307 | 162000 | 2297361272 | 4440 | 4440 | 4440 | 4440 | 0 |
| 201 | 20250307 | 161900 | 2297361272 | 4440 | 4440 | 4440 | 4440 | 0 |
| 202 | 20250307 | 161800 | 2297361272 | 4440 | 4440 | 4440 | 4440 | 0 |
| 203 | 20250307 | 161700 | 2297361272 | 4440 | 4440 | 4440 | 4440 | 0 |
| 204 | 20250307 | 161600 | 2297361272 | 4440 | 4440 | 4440 | 4440 | 0 |
| 205 | 20250307 | 161500 | 2297361272 | 4440 | 4440 | 4440 | 4440 | 0 |
| 206 | 20250307 | 161400 | 2297361272 | 4440 | 4440 | 4440 | 4440 | 0 |
| 207 | 20250307 | 161300 | 2297361272 | 4440 | 4440 | 4440 | 4440 | 0 |
| 208 | 20250307 | 161200 | 2297361272 | 4440 | 4440 | 4440 | 4440 | 0 |
| 209 | 20250307 | 161100 | 2297361272 | 4440 | 4440 | 4440 | 4440 | 0 |
| 210 | 20250307 | 161000 | 2297361272 | 4440 | 4440 | 4440 | 4440 | 0 |
| 211 | 20250307 | 160900 | 2297361272 | 4440 | 4440 | 4440 | 4440 | 0 |
| 212 | 20250307 | 160800 | 2297361272 | 4440 | 4440 | 4440 | 4440 | 4234 |
| 213 | 20250307 | 160700 | 2297361272 | 4440 | 4440 | 4440 | 4440 | 0 |
| 214 | 20250307 | 160600 | 2297361272 | 4440 | 4440 | 4440 | 4440 | 0 |
| 215 | 20250307 | 160500 | 2297361272 | 4440 | 4440 | 4440 | 4440 | 0 |
| 216 | 20250307 | 160400 | 2297361272 | 4440 | 4440 | 4440 | 4440 | 0 |
| 217 | 20250307 | 160300 | 2297361272 | 4440 | 4440 | 4440 | 4440 | 0 |
| 218 | 20250307 | 160200 | 2297361272 | 4440 | 4440 | 4440 | 4440 | 0 |
| 219 | 20250307 | 160100 | 2297361272 | 4440 | 4440 | 4440 | 4440 | 0 |
| 220 | 20250307 | 160000 | 2297361272 | 4440 | 4440 | 4440 | 4440 | 0 |
| 221 | 20250307 | 155900 | 2297361272 | 4440 | 4440 | 4440 | 4440 | 0 |
| 222 | 20250307 | 155800 | 2297361272 | 4440 | 4440 | 4440 | 4440 | 0 |
| 223 | 20250307 | 155700 | 2297361272 | 4440 | 4440 | 4440 | 4440 | 0 |
| 224 | 20250307 | 155600 | 2297361272 | 4440 | 4440 | 4440 | 4440 | 0 |
| 225 | 20250307 | 155500 | 2297361272 | 4440 | 4440 | 4440 | 4440 | 0 |
| 226 | 20250307 | 155400 | 2297361272 | 4440 | 4440 | 4440 | 4440 | 0 |
| 227 | 20250307 | 155300 | 2297361272 | 4440 | 4440 | 4440 | 4440 | 0 |
| 228 | 20250307 | 155200 | 2297361272 | 4440 | 4440 | 4440 | 4440 | 0 |
| 229 | 20250307 | 155100 | 2297361272 | 4440 | 4440 | 4440 | 4440 | 0 |
| 230 | 20250307 | 155000 | 2297361272 | 4440 | 4440 | 4440 | 4440 | 0 |
| 231 | 20250307 | 154900 | 2297361272 | 4440 | 4440 | 4440 | 4440 | 0 |
| 232 | 20250307 | 154800 | 2297361272 | 4440 | 4440 | 4440 | 4440 | 0 |
| 233 | 20250307 | 154700 | 2297361272 | 4440 | 4440 | 4440 | 4440 | 0 |
| 234 | 20250307 | 154600 | 2297361272 | 4440 | 4440 | 4440 | 4440 | 0 |
| 235 | 20250307 | 154500 | 2297361272 | 4440 | 4440 | 4440 | 4440 | 0 |
| 236 | 20250307 | 154400 | 2297361272 | 4440 | 4440 | 4440 | 4440 | 0 |
| 237 | 20250307 | 154300 | 2297361272 | 4440 | 4440 | 4440 | 4440 | 0 |
| 238 | 20250307 | 154200 | 2297361272 | 4440 | 4440 | 4440 | 4440 | 0 |
| 239 | 20250307 | 154100 | 2297361272 | 4440 | 4440 | 4440 | 4440 | 0 |
| 240 | 20250307 | 154000 | 2297361272 | 4440 | 4440 | 4440 | 4440 | 0 |
| 241 | 20250307 | 153900 | 2297361272 | 4440 | 4440 | 4440 | 4440 | 0 |
| 242 | 20250307 | 153800 | 2297361272 | 4440 | 4440 | 4440 | 4440 | 4234 |
| 243 | 20250307 | 153700 | 2297361272 | 4440 | 4440 | 4440 | 4440 | 0 |
| 244 | 20250307 | 153600 | 2297361272 | 4440 | 4440 | 4440 | 4440 | 0 |
| 245 | 20250307 | 153500 | 2297361272 | 4440 | 4440 | 4440 | 4440 | 0 |
| 246 | 20250307 | 153400 | 2297361272 | 4440 | 4440 | 4440 | 4440 | 0 |
| 247 | 20250307 | 153300 | 2297361272 | 4440 | 4440 | 4440 | 4440 | 0 |
| 248 | 20250307 | 153200 | 2297361272 | 4440 | 4440 | 4440 | 4440 | 0 |
| 249 | 20250307 | 153100 | 2297361272 | 4440 | 4440 | 4440 | 4440 | 0 |
| 250 | 20250307 | 153000 | 2297361272 | 4440 | 4440 | 4440 | 4440 | 4234 |
| 251 | 20250307 | 152900 | 2278562312 | 4370 | 4370 | 4370 | 4370 | 0 |
| 252 | 20250307 | 152800 | 2278562312 | 4370 | 4370 | 4370 | 4370 | 0 |
| 253 | 20250307 | 152700 | 2278562312 | 4370 | 4370 | 4370 | 4370 | 0 |
| 254 | 20250307 | 152600 | 2278562312 | 4370 | 4370 | 4370 | 4370 | 0 |
| 255 | 20250307 | 152500 | 2278562312 | 4370 | 4370 | 4370 | 4370 | 0 |
| 256 | 20250307 | 152400 | 2278562312 | 4370 | 4370 | 4370 | 4370 | 0 |
| 257 | 20250307 | 152300 | 2278562312 | 4370 | 4370 | 4370 | 4370 | 0 |
| 258 | 20250307 | 152200 | 2278562312 | 4370 | 4370 | 4370 | 4370 | 0 |
| 259 | 20250307 | 152100 | 2278562312 | 4370 | 4370 | 4370 | 4370 | 0 |
| 260 | 20250307 | 152000 | 2278562312 | 4370 | 4370 | 4370 | 4370 | 0 |
| 261 | 20250307 | 151900 | 2278562312 | 4370 | 4320 | 4370 | 4320 | 3226 |
| 262 | 20250307 | 151800 | 2264598377 | 4320 | 4320 | 4320 | 4320 | 962 |
| 263 | 20250307 | 151700 | 2260442537 | 4310 | 4310 | 4320 | 4310 | 241 |
| 264 | 20250307 | 151600 | 2259403817 | 4315 | 4335 | 4335 | 4315 | 1121 |
| 265 | 20250307 | 151500 | 2254560987 | 4335 | 4335 | 4335 | 4320 | 126 |
| 266 | 20250307 | 151400 | 2254015007 | 4330 | 4330 | 4330 | 4330 | 12 |
| 267 | 20250307 | 151300 | 2253963047 | 4320 | 4320 | 4320 | 4320 | 201 |
| 268 | 20250307 | 151200 | 2253094727 | 4320 | 4320 | 4320 | 4320 | 2 |
| 269 | 20250307 | 151100 | 2253086087 | 4335 | 4330 | 4335 | 4330 | 24 |
| 270 | 20250307 | 151000 | 2252982052 | 4330 | 4315 | 4330 | 4315 | 274 |
| 271 | 20250307 | 150900 | 2251799232 | 4310 | 4310 | 4310 | 4310 | 594 |
| 272 | 20250307 | 150800 | 2249239092 | 4310 | 4305 | 4310 | 4305 | 91 |
| 273 | 20250307 | 150700 | 2248847042 | 4300 | 4300 | 4300 | 4300 | 250 |
| 274 | 20250307 | 150600 | 2247772042 | 4300 | 4300 | 4300 | 4300 | 7 |
| 275 | 20250307 | 150500 | 2247741942 | 4300 | 4300 | 4300 | 4300 | 13 |
| 276 | 20250307 | 150400 | 2247686042 | 4300 | 4300 | 4300 | 4300 | 1 |
| 277 | 20250307 | 150300 | 2247681742 | 4280 | 4280 | 4280 | 4280 | 502 |
| 278 | 20250307 | 150200 | 2245533182 | 4280 | 4305 | 4310 | 4280 | 45 |
| 279 | 20250307 | 150100 | 2245339907 | 4280 | 4280 | 4280 | 4280 | 679 |
| 280 | 20250307 | 150000 | 2242433787 | 4280 | 4280 | 4280 | 4280 | 224 |
| 281 | 20250307 | 145900 | 2241475067 | 4280 | 4275 | 4280 | 4275 | 413 |
| 282 | 20250307 | 145800 | 2239708417 | 4275 | 4310 | 4310 | 4275 | 2662 |
| 283 | 20250307 | 145700 | 2228317592 | 4285 | 4310 | 4310 | 4280 | 377 |
| 284 | 20250307 | 145600 | 2226701507 | 4290 | 4290 | 4290 | 4290 | 0 |
| 285 | 20250307 | 145500 | 2226701507 | 4290 | 4300 | 4300 | 4290 | 60 |
| 286 | 20250307 | 145400 | 2226443942 | 4290 | 4300 | 4300 | 4290 | 197 |
| 287 | 20250307 | 145300 | 2225597222 | 4290 | 4295 | 4295 | 4290 | 22 |
| 288 | 20250307 | 145200 | 2225502837 | 4295 | 4295 | 4295 | 4295 | 100 |
| 289 | 20250307 | 145100 | 2225073337 | 4290 | 4310 | 4310 | 4290 | 45 |
| 290 | 20250307 | 145000 | 2224880267 | 4280 | 4310 | 4310 | 4280 | 150 |
| 291 | 20250307 | 144900 | 2224238102 | 4280 | 4315 | 4315 | 4275 | 356 |
| 292 | 20250307 | 144800 | 2222713842 | 4315 | 4315 | 4315 | 4315 | 0 |
| 293 | 20250307 | 144700 | 2222713842 | 4315 | 4315 | 4315 | 4315 | 1 |
| 294 | 20250307 | 144600 | 2222709527 | 4315 | 4315 | 4315 | 4315 | 1 |
| 295 | 20250307 | 144500 | 2222705212 | 4320 | 4320 | 4320 | 4320 | 51 |
| 296 | 20250307 | 144400 | 2222484892 | 4320 | 4320 | 4320 | 4320 | 10 |
| 297 | 20250307 | 144300 | 2222441692 | 4320 | 4295 | 4320 | 4295 | 219 |
| 298 | 20250307 | 144200 | 2221500587 | 4290 | 4295 | 4320 | 4280 | 241 |
| 299 | 20250307 | 144100 | 2220467702 | 4300 | 4320 | 4325 | 4295 | 142 |
| 300 | 20250307 | 144000 | 2219856962 | 4320 | 4320 | 4320 | 4320 | 15 |
| 301 | 20250307 | 143900 | 2219792162 | 4320 | 4320 | 4320 | 4320 | 100 |
| 302 | 20250307 | 143800 | 2219360162 | 4325 | 4325 | 4325 | 4325 | 1 |
| 303 | 20250307 | 143700 | 2219355837 | 4325 | 4325 | 4325 | 4325 | 0 |
| 304 | 20250307 | 143600 | 2219355837 | 4325 | 4325 | 4325 | 4320 | 32 |
| 305 | 20250307 | 143500 | 2219217442 | 4340 | 4290 | 4340 | 4290 | 161 |
| 306 | 20250307 | 143400 | 2218519967 | 4285 | 4300 | 4300 | 4285 | 76 |
| 307 | 20250307 | 143300 | 2218193657 | 4300 | 4305 | 4305 | 4300 | 153 |
| 308 | 20250307 | 143200 | 2217535262 | 4310 | 4310 | 4310 | 4310 | 267 |
| 309 | 20250307 | 143100 | 2216384492 | 4310 | 4310 | 4310 | 4310 | 30 |
| 310 | 20250307 | 143000 | 2216255192 | 4335 | 4335 | 4335 | 4335 | 1 |
| 311 | 20250307 | 142900 | 2216250857 | 4310 | 4310 | 4310 | 4310 | 0 |
| 312 | 20250307 | 142800 | 2216250857 | 4310 | 4305 | 4310 | 4305 | 2 |
| 313 | 20250307 | 142700 | 2216242242 | 4300 | 4355 | 4355 | 4295 | 401 |
| 314 | 20250307 | 142600 | 2214515242 | 4355 | 4325 | 4355 | 4320 | 400 |
| 315 | 20250307 | 142500 | 2212786502 | 4325 | 4325 | 4325 | 4325 | 0 |
| 316 | 20250307 | 142400 | 2212786502 | 4325 | 4325 | 4325 | 4320 | 59 |
| 317 | 20250307 | 142300 | 2212531367 | 4325 | 4325 | 4325 | 4325 | 17 |
| 318 | 20250307 | 142200 | 2212457842 | 4325 | 4330 | 4330 | 4325 | 291 |
| 319 | 20250307 | 142100 | 2211197992 | 4330 | 4360 | 4360 | 4330 | 22 |
| 320 | 20250307 | 142000 | 2211102312 | 4360 | 4365 | 4365 | 4360 | 564 |
| 321 | 20250307 | 141900 | 2208643237 | 4365 | 4365 | 4365 | 4330 | 436 |
| 322 | 20250307 | 141800 | 2206740162 | 4365 | 4365 | 4365 | 4365 | 10 |
| 323 | 20250307 | 141700 | 2206696512 | 4325 | 4325 | 4325 | 4325 | 5 |
| 324 | 20250307 | 141600 | 2206674887 | 4320 | 4305 | 4320 | 4305 | 576 |
| 325 | 20250307 | 141500 | 2204193707 | 4327 | 4325 | 4370 | 4325 | 800 |
| 326 | 20250307 | 141400 | 2200732457 | 4255 | 4305 | 4305 | 4250 | 2817 |
| 327 | 20250307 | 141300 | 2188737092 | 4305 | 4295 | 4305 | 4295 | 1829 |
| 328 | 20250307 | 141200 | 2180879537 | 4295 | 4290 | 4300 | 4290 | 665 |
| 329 | 20250307 | 141100 | 2178022232 | 4290 | 4290 | 4315 | 4285 | 888 |
| 330 | 20250307 | 141000 | 2174201552 | 4290 | 4280 | 4320 | 4280 | 244 |
| 331 | 20250307 | 140900 | 2173150927 | 4275 | 4265 | 4275 | 4265 | 627 |
| 332 | 20250307 | 140800 | 2170471462 | 4225 | 4315 | 4315 | 4210 | 1726 |
| 333 | 20250307 | 140700 | 2163157837 | 4320 | 4305 | 4320 | 4250 | 4685 |
| 334 | 20250307 | 140600 | 2143090167 | 4300 | 4350 | 4350 | 4300 | 3069 |
| 335 | 20250307 | 140500 | 2129823917 | 4350 | 4355 | 4355 | 4350 | 554 |
| 336 | 20250307 | 140400 | 2127413392 | 4355 | 4380 | 4380 | 4355 | 614 |
| 337 | 20250307 | 140300 | 2124739072 | 4380 | 4380 | 4380 | 4380 | 16 |
| 338 | 20250307 | 140200 | 2124668992 | 4380 | 4380 | 4380 | 4380 | 14 |
| 339 | 20250307 | 140100 | 2124607672 | 4380 | 4380 | 4380 | 4380 | 14 |
| 340 | 20250307 | 140000 | 2124546352 | 4380 | 4375 | 4380 | 4355 | 470 |
| 341 | 20250307 | 135900 | 2122489007 | 4380 | 4380 | 4380 | 4380 | 10 |
| 342 | 20250307 | 135800 | 2122445207 | 4380 | 4380 | 4380 | 4380 | 0 |
| 343 | 20250307 | 135700 | 2122445207 | 4380 | 4380 | 4380 | 4380 | 24 |
| 344 | 20250307 | 135600 | 2122340087 | 4380 | 4385 | 4385 | 4380 | 415 |
| 345 | 20250307 | 135500 | 2120522337 | 4380 | 4380 | 4380 | 4380 | 604 |
| 346 | 20250307 | 135400 | 2117876817 | 4380 | 4380 | 4380 | 4380 | 0 |
| 347 | 20250307 | 135300 | 2117876817 | 4380 | 4380 | 4380 | 4380 | 0 |
| 348 | 20250307 | 135200 | 2117876817 | 4380 | 4375 | 4380 | 4375 | 25 |
| 349 | 20250307 | 135100 | 2117767417 | 4380 | 4380 | 4380 | 4380 | 1 |
| 350 | 20250307 | 135000 | 2117763037 | 4355 | 4355 | 4355 | 4355 | 3 |
| 351 | 20250307 | 134900 | 2117749972 | 4380 | 4380 | 4380 | 4380 | 83 |
| 352 | 20250307 | 134800 | 2117386432 | 4380 | 4360 | 4380 | 4360 | 3 |
| 353 | 20250307 | 134700 | 2117373332 | 4360 | 4360 | 4360 | 4350 | 1383 |
| 354 | 20250307 | 134600 | 2111347102 | 4360 | 4355 | 4360 | 4355 | 2336 |
| 355 | 20250307 | 134500 | 2101173817 | 4355 | 4360 | 4360 | 4355 | 429 |
| 356 | 20250307 | 134400 | 2099303477 | 4360 | 4405 | 4405 | 4335 | 2372 |
| 357 | 20250307 | 134300 | 2088945327 | 4395 | 4395 | 4395 | 4395 | 0 |
| 358 | 20250307 | 134200 | 2088945327 | 4395 | 4395 | 4395 | 4395 | 631 |
| 359 | 20250307 | 134100 | 2086172082 | 4395 | 4395 | 4395 | 4395 | 4 |
| 360 | 20250307 | 134000 | 2086154502 | 4395 | 4390 | 4395 | 4390 | 160 |
| 361 | 20250307 | 133900 | 2085451532 | 4400 | 4400 | 4400 | 4400 | 0 |
| 362 | 20250307 | 133800 | 2085451532 | 4400 | 4380 | 4400 | 4380 | 555 |
| 363 | 20250307 | 133700 | 2083015287 | 4375 | 4390 | 4390 | 4360 | 1691 |
| 364 | 20250307 | 133600 | 2075626477 | 4390 | 4400 | 4400 | 4390 | 621 |
| 365 | 20250307 | 133500 | 2072897077 | 4400 | 4410 | 4410 | 4400 | 55 |
| 366 | 20250307 | 133400 | 2072654877 | 4400 | 4400 | 4400 | 4400 | 226 |
| 367 | 20250307 | 133300 | 2071660477 | 4400 | 4400 | 4400 | 4400 | 0 |
| 368 | 20250307 | 133200 | 2071660477 | 4400 | 4400 | 4400 | 4400 | 1 |
| 369 | 20250307 | 133100 | 2071656077 | 4400 | 4400 | 4400 | 4400 | 0 |
| 370 | 20250307 | 133000 | 2071656077 | 4400 | 4400 | 4400 | 4400 | 9 |
| 371 | 20250307 | 132900 | 2071616477 | 4400 | 4400 | 4400 | 4400 | 1130 |
| 372 | 20250307 | 132800 | 2066644477 | 4400 | 4405 | 4405 | 4400 | 625 |
| 373 | 20250307 | 132700 | 2063894352 | 4405 | 4405 | 4405 | 4405 | 40 |
| 374 | 20250307 | 132600 | 2063718152 | 4405 | 4405 | 4405 | 4405 | 4 |
| 375 | 20250307 | 132500 | 2063700532 | 4400 | 4400 | 4400 | 4400 | 0 |
| 376 | 20250307 | 132400 | 2063700532 | 4400 | 4400 | 4400 | 4400 | 30 |
| 377 | 20250307 | 132300 | 2063568532 | 4385 | 4400 | 4400 | 4385 | 649 |
| 378 | 20250307 | 132200 | 2060713542 | 4400 | 4400 | 4400 | 4390 | 167 |
| 379 | 20250307 | 132100 | 2059979812 | 4400 | 4400 | 4400 | 4400 | 1050 |
| 380 | 20250307 | 132000 | 2055359812 | 4400 | 4400 | 4400 | 4400 | 200 |
| 381 | 20250307 | 131900 | 2054479812 | 4400 | 4410 | 4425 | 4395 | 762 |
| 382 | 20250307 | 131800 | 2051128192 | 4410 | 4420 | 4420 | 4410 | 103 |
| 383 | 20250307 | 131700 | 2050673912 | 4420 | 4420 | 4420 | 4420 | 0 |
| 384 | 20250307 | 131600 | 2050673912 | 4420 | 4420 | 4420 | 4415 | 10 |
| 385 | 20250307 | 131500 | 2050629722 | 4420 | 4435 | 4435 | 4400 | 1895 |
| 386 | 20250307 | 131400 | 2042264792 | 4435 | 4440 | 4440 | 4435 | 111 |
| 387 | 20250307 | 131300 | 2041772007 | 4440 | 4440 | 4440 | 4440 | 116 |
| 388 | 20250307 | 131200 | 2041256967 | 4455 | 4455 | 4455 | 4455 | 0 |
| 389 | 20250307 | 131100 | 2041256967 | 4455 | 4455 | 4455 | 4440 | 194 |
| 390 | 20250307 | 131000 | 2040392832 | 4455 | 4455 | 4455 | 4455 | 0 |
| 391 | 20250307 | 130900 | 2040392832 | 4455 | 4490 | 4490 | 4455 | 145 |
| 392 | 20250307 | 130800 | 2039742657 | 4490 | 4465 | 4490 | 4460 | 486 |
| 393 | 20250307 | 130700 | 2037566677 | 4465 | 4435 | 4465 | 4405 | 963 |
| 394 | 20250307 | 130600 | 2033304802 | 4545 | 4420 | 4545 | 4410 | 1573 |
| 395 | 20250307 | 130500 | 2026309027 | 4420 | 4420 | 4420 | 4420 | 0 |
| 396 | 20250307 | 130400 | 2026309027 | 4420 | 4430 | 4430 | 4420 | 945 |
| 397 | 20250307 | 130300 | 2022126222 | 4430 | 4450 | 4450 | 4430 | 2277 |
| 398 | 20250307 | 130200 | 2012021777 | 4450 | 4450 | 4450 | 4440 | 357 |
| 399 | 20250307 | 130100 | 2010433967 | 4450 | 4475 | 4475 | 4450 | 312 |
| 400 | 20250307 | 130000 | 2009044262 | 4460 | 4465 | 4465 | 4460 | 467 |
| 401 | 20250307 | 125900 | 2006959267 | 4455 | 4465 | 4465 | 4455 | 39 |
| 402 | 20250307 | 125800 | 2006785422 | 4455 | 4455 | 4455 | 4455 | 316 |
| 403 | 20250307 | 125700 | 2005377642 | 4460 | 4460 | 4460 | 4460 | 50 |
| 404 | 20250307 | 125600 | 2005154642 | 4460 | 4460 | 4460 | 4460 | 176 |
| 405 | 20250307 | 125500 | 2004369682 | 4460 | 4475 | 4475 | 4460 | 419 |
| 406 | 20250307 | 125400 | 2002499782 | 4465 | 4465 | 4465 | 4465 | 0 |
| 407 | 20250307 | 125300 | 2002499782 | 4465 | 4490 | 4490 | 4465 | 474 |
| 408 | 20250307 | 125200 | 2000377522 | 4490 | 4480 | 4515 | 4480 | 778 |
| 409 | 20250307 | 125100 | 1996883082 | 4515 | 4520 | 4530 | 4515 | 412 |
| 410 | 20250307 | 125000 | 1995021382 | 4530 | 4480 | 4535 | 4470 | 1135 |
| 411 | 20250307 | 124900 | 1989909057 | 4480 | 4440 | 4485 | 4435 | 760 |
| 412 | 20250307 | 124800 | 1986510862 | 4440 | 4450 | 4455 | 4440 | 22 |
| 413 | 20250307 | 124700 | 1986413117 | 4455 | 4435 | 4455 | 4430 | 412 |
| 414 | 20250307 | 124600 | 1984587812 | 4455 | 4435 | 4455 | 4430 | 109 |
| 415 | 20250307 | 124500 | 1984104762 | 4430 | 4455 | 4455 | 4430 | 842 |
| 416 | 20250307 | 124400 | 1980373167 | 4435 | 4455 | 4455 | 4435 | 212 |
| 417 | 20250307 | 124300 | 1979432747 | 4475 | 4455 | 4475 | 4430 | 715 |
| 418 | 20250307 | 124200 | 1976251282 | 4470 | 4475 | 4475 | 4470 | 22 |
| 419 | 20250307 | 124100 | 1976152932 | 4475 | 4475 | 4485 | 4460 | 592 |
| 420 | 20250307 | 124000 | 1973501977 | 4485 | 4485 | 4485 | 4485 | 0 |
| 421 | 20250307 | 123900 | 1973501977 | 4485 | 4450 | 4485 | 4430 | 860 |
| 422 | 20250307 | 123800 | 1969673907 | 4450 | 4485 | 4485 | 4450 | 1466 |
| 423 | 20250307 | 123700 | 1963116892 | 4485 | 4485 | 4485 | 4480 | 892 |
| 424 | 20250307 | 123600 | 1959118172 | 4495 | 4510 | 4510 | 4485 | 170 |
| 425 | 20250307 | 123500 | 1958354457 | 4535 | 4505 | 4535 | 4505 | 1208 |
| 426 | 20250307 | 123400 | 1952877757 | 4490 | 4505 | 4510 | 4485 | 3217 |
| 427 | 20250307 | 123300 | 1938418567 | 4505 | 4510 | 4535 | 4505 | 747 |
| 428 | 20250307 | 123200 | 1935049927 | 4510 | 4540 | 4540 | 4510 | 940 |
| 429 | 20250307 | 123100 | 1930798537 | 4545 | 4550 | 4550 | 4525 | 2740 |
| 430 | 20250307 | 123000 | 1918370022 | 4550 | 4590 | 4590 | 4550 | 616 |
| 431 | 20250307 | 122900 | 1915550567 | 4600 | 4560 | 4740 | 4550 | 3986 |
| 432 | 20250307 | 122800 | 1897068022 | 4560 | 4580 | 4585 | 4560 | 1296 |
| 433 | 20250307 | 122700 | 1891135152 | 4595 | 4650 | 4655 | 4550 | 5159 |
| 434 | 20250307 | 122600 | 1867376442 | 4650 | 4675 | 4700 | 4650 | 5839 |
| 435 | 20250307 | 122500 | 1840163057 | 4690 | 4730 | 4765 | 4605 | 11819 |
| 436 | 20250307 | 122400 | 1785008787 | 4750 | 4510 | 4800 | 4490 | 30301 |
| 437 | 20250307 | 122300 | 1641496851 | 4510 | 4470 | 4510 | 4470 | 8126 |
| 438 | 20250307 | 122200 | 1604946031 | 4480 | 4470 | 4485 | 4470 | 364 |
| 439 | 20250307 | 122100 | 1603315216 | 4480 | 4465 | 4480 | 4465 | 165 |
| 440 | 20250307 | 122000 | 1602576526 | 4465 | 4460 | 4465 | 4460 | 503 |
| 441 | 20250307 | 121900 | 1600332371 | 4460 | 4445 | 4460 | 4445 | 1449 |
| 442 | 20250307 | 121800 | 1593875091 | 4450 | 4440 | 4450 | 4405 | 160 |
| 443 | 20250307 | 121700 | 1593164191 | 4445 | 4400 | 4445 | 4395 | 438 |
| 444 | 20250307 | 121600 | 1591235021 | 4400 | 4420 | 4420 | 4400 | 293 |
| 445 | 20250307 | 121500 | 1589942771 | 4420 | 4410 | 4420 | 4385 | 80 |
| 446 | 20250307 | 121400 | 1589590086 | 4410 | 4395 | 4415 | 4380 | 666 |
| 447 | 20250307 | 121300 | 1586669291 | 4420 | 4430 | 4455 | 4390 | 2163 |
| 448 | 20250307 | 121200 | 1577135271 | 4430 | 4455 | 4455 | 4430 | 12 |
| 449 | 20250307 | 121100 | 1577081911 | 4455 | 4455 | 4455 | 4425 | 623 |
| 450 | 20250307 | 121000 | 1574307081 | 4455 | 4395 | 4455 | 4385 | 2059 |
| 451 | 20250307 | 120900 | 1565213546 | 4425 | 4395 | 4425 | 4385 | 233 |
| 452 | 20250307 | 120800 | 1564190946 | 4390 | 4400 | 4400 | 4385 | 633 |
| 453 | 20250307 | 120700 | 1561411916 | 4420 | 4415 | 4420 | 4395 | 3383 |
| 454 | 20250307 | 120600 | 1546517916 | 4415 | 4410 | 4415 | 4410 | 253 |
| 455 | 20250307 | 120500 | 1545402171 | 4410 | 4420 | 4420 | 4405 | 454 |
| 456 | 20250307 | 120400 | 1543399576 | 4420 | 4445 | 4445 | 4405 | 3039 |
| 457 | 20250307 | 120300 | 1529961431 | 4445 | 4475 | 4475 | 4445 | 1163 |
| 458 | 20250307 | 120200 | 1524779116 | 4465 | 4475 | 4475 | 4460 | 303 |
| 459 | 20250307 | 120100 | 1523426081 | 4475 | 4500 | 4500 | 4475 | 46 |
| 460 | 20250307 | 120000 | 1523219301 | 4450 | 4530 | 4530 | 4450 | 1699 |
| 461 | 20250307 | 115900 | 1515605876 | 4560 | 4555 | 4560 | 4530 | 674 |
| 462 | 20250307 | 115800 | 1512541526 | 4555 | 4580 | 4585 | 4555 | 1721 |
| 463 | 20250307 | 115700 | 1504692776 | 4590 | 4590 | 4595 | 4567 | 156 |
| 464 | 20250307 | 115600 | 1503976722 | 4595 | 4540 | 4595 | 4525 | 435 |
| 465 | 20250307 | 115500 | 1501989872 | 4522 | 4485 | 4550 | 4475 | 361 |
| 466 | 20250307 | 115400 | 1500365660 | 4470 | 4530 | 4530 | 4460 | 4609 |
| 467 | 20250307 | 115300 | 1479665020 | 4530 | 4550 | 4575 | 4530 | 431 |
| 468 | 20250307 | 115200 | 1477701705 | 4550 | 4515 | 4585 | 4515 | 694 |
| 469 | 20250307 | 115100 | 1474527635 | 4520 | 4530 | 4530 | 4505 | 1702 |
| 470 | 20250307 | 115000 | 1466839040 | 4530 | 4525 | 4550 | 4520 | 3053 |
| 471 | 20250307 | 114900 | 1453013480 | 4520 | 4660 | 4660 | 4520 | 3203 |
| 472 | 20250307 | 114800 | 1438264685 | 4660 | 4680 | 4725 | 4657 | 1830 |
| 473 | 20250307 | 114700 | 1429710190 | 4725 | 4730 | 4730 | 4670 | 3569 |
| 474 | 20250307 | 114600 | 1412905980 | 4730 | 4700 | 4730 | 4675 | 6393 |
| 475 | 20250307 | 114500 | 1382827070 | 4700 | 4685 | 4700 | 4675 | 5339 |
| 476 | 20250307 | 114400 | 1357767080 | 4685 | 4635 | 4720 | 4635 | 8538 |
| 477 | 20250307 | 114300 | 1317749940 | 4635 | 4635 | 4645 | 4630 | 1662 |
| 478 | 20250307 | 114200 | 1310049425 | 4625 | 4650 | 4660 | 4610 | 4180 |
| 479 | 20250307 | 114100 | 1290726550 | 4640 | 4610 | 4675 | 4575 | 16165 |
| 480 | 20250307 | 114000 | 1215950500 | 4615 | 4535 | 4625 | 4530 | 3281 |
| 481 | 20250307 | 113900 | 1200966750 | 4560 | 4660 | 4660 | 4550 | 8285 |
| 482 | 20250307 | 113800 | 1162692100 | 4660 | 4655 | 4665 | 4650 | 2409 |
| 483 | 20250307 | 113700 | 1151485775 | 4645 | 4660 | 4675 | 4640 | 6752 |
| 484 | 20250307 | 113600 | 1120095804 | 4660 | 4740 | 4745 | 4655 | 11302 |
| 485 | 20250307 | 113500 | 1066957504 | 4740 | 4780 | 4800 | 4740 | 14636 |
| 486 | 20250307 | 113400 | 997299434 | 4780 | 4745 | 4830 | 4725 | 54297 |
| 487 | 20250307 | 113300 | 737900559 | 4725 | 4625 | 4755 | 4620 | 61078 |
| 488 | 20250307 | 113200 | 450972535 | 4610 | 4610 | 4610 | 4610 | 0 |
| 489 | 20250307 | 113100 | 450972535 | 4610 | 4575 | 4610 | 4575 | 5095 |
| 490 | 20250307 | 113000 | 427571720 | 4580 | 4535 | 4580 | 4530 | 2675 |
| 491 | 20250307 | 112900 | 415383705 | 4560 | 4550 | 4585 | 4535 | 5661 |
| 492 | 20250307 | 112800 | 389569905 | 4530 | 4535 | 4585 | 4515 | 6041 |
| 493 | 20250307 | 112700 | 362049966 | 4535 | 4570 | 4577 | 4535 | 4938 |
| 494 | 20250307 | 112600 | 339559534 | 4570 | 4525 | 4570 | 4515 | 11031 |
| 495 | 20250307 | 112500 | 289502360 | 4530 | 4500 | 4590 | 4485 | 23187 |
| 496 | 20250307 | 112400 | 184439825 | 4495 | 4360 | 4500 | 4360 | 8214 |
| 497 | 20250307 | 112300 | 147973465 | 4340 | 4405 | 4410 | 4340 | 752 |
| 498 | 20250307 | 112200 | 144680730 | 4410 | 4440 | 4440 | 4405 | 1437 |
| 499 | 20250307 | 112100 | 138325410 | 4440 | 4290 | 4440 | 4290 | 8255 |
| 500 | 20250307 | 112000 | 102207585 | 4295 | 4285 | 4295 | 4285 | 160 |
| 501 | 20250307 | 111900 | 101521145 | 4275 | 4275 | 4275 | 4275 | 307 |
| 502 | 20250307 | 111800 | 100208720 | 4280 | 4275 | 4280 | 4275 | 578 |
| 503 | 20250307 | 111700 | 97735270 | 4275 | 4280 | 4280 | 4255 | 872 |
| 504 | 20250307 | 111600 | 94004940 | 4280 | 4295 | 4295 | 4280 | 139 |
| 505 | 20250307 | 111500 | 93409495 | 4280 | 4240 | 4300 | 4240 | 1914 |
| 506 | 20250307 | 111400 | 85230450 | 4240 | 4240 | 4240 | 4240 | 98 |
| 507 | 20250307 | 111300 | 84814930 | 4215 | 4230 | 4235 | 4215 | 188 |
| 508 | 20250307 | 111200 | 84019805 | 4230 | 4235 | 4235 | 4230 | 320 |
| 509 | 20250307 | 111100 | 82666155 | 4235 | 4245 | 4245 | 4235 | 130 |
| 510 | 20250307 | 111000 | 82114695 | 4240 | 4230 | 4240 | 4230 | 733 |
| 511 | 20250307 | 110900 | 79009625 | 4240 | 4240 | 4240 | 4240 | 0 |
| 512 | 20250307 | 110800 | 79009625 | 4240 | 4230 | 4240 | 4230 | 1189 |
| 513 | 20250307 | 110700 | 73972245 | 4230 | 4230 | 4230 | 4230 | 321 |
| 514 | 20250307 | 110600 | 72614415 | 4230 | 4225 | 4230 | 4225 | 42 |
| 515 | 20250307 | 110500 | 72436915 | 4220 | 4220 | 4220 | 4220 | 281 |
| 516 | 20250307 | 110400 | 71251095 | 4220 | 4200 | 4220 | 4195 | 120 |
| 517 | 20250307 | 110300 | 70747225 | 4195 | 4195 | 4195 | 4195 | 0 |
| 518 | 20250307 | 110200 | 70747225 | 4195 | 4195 | 4195 | 4195 | 139 |
| 519 | 20250307 | 110100 | 70164120 | 4190 | 4190 | 4190 | 4190 | 0 |
| 520 | 20250307 | 110000 | 70164120 | 4190 | 4190 | 4190 | 4190 | 18 |
| 521 | 20250307 | 105900 | 70088700 | 4215 | 4215 | 4215 | 4215 | 0 |
| 522 | 20250307 | 105800 | 70088700 | 4215 | 4215 | 4215 | 4215 | 909 |
| 523 | 20250307 | 105700 | 66257265 | 4215 | 4215 | 4215 | 4215 | 1055 |
| 524 | 20250307 | 105600 | 61810440 | 4215 | 4190 | 4215 | 4190 | 73 |
| 525 | 20250307 | 105500 | 61504095 | 4190 | 4190 | 4190 | 4190 | 198 |
| 526 | 20250307 | 105400 | 60674475 | 4210 | 4210 | 4210 | 4210 | 522 |
| 527 | 20250307 | 105300 | 58476855 | 4210 | 4210 | 4210 | 4210 | 1 |
| 528 | 20250307 | 105200 | 58472645 | 4210 | 4210 | 4210 | 4210 | 69 |
| 529 | 20250307 | 105100 | 58182155 | 4205 | 4185 | 4205 | 4185 | 4032 |
| 530 | 20250307 | 105000 | 41282405 | 4185 | 4185 | 4185 | 4185 | 1 |
| 531 | 20250307 | 104900 | 41278220 | 4185 | 4185 | 4185 | 4185 | 300 |
| 532 | 20250307 | 104800 | 40022720 | 4160 | 4160 | 4160 | 4160 | 0 |
| 533 | 20250307 | 104700 | 40022720 | 4160 | 4160 | 4160 | 4160 | 0 |
| 534 | 20250307 | 104600 | 40022720 | 4160 | 4160 | 4160 | 4160 | 37 |
| 535 | 20250307 | 104500 | 39868800 | 4160 | 4160 | 4160 | 4160 | 0 |
| 536 | 20250307 | 104400 | 39868800 | 4160 | 4180 | 4185 | 4160 | 480 |
| 537 | 20250307 | 104300 | 37860165 | 4180 | 4180 | 4180 | 4180 | 0 |
| 538 | 20250307 | 104200 | 37860165 | 4180 | 4180 | 4180 | 4180 | 0 |
| 539 | 20250307 | 104100 | 37860165 | 4180 | 4180 | 4180 | 4180 | 0 |
| 540 | 20250307 | 104000 | 37860165 | 4180 | 4180 | 4180 | 4180 | 0 |
| 541 | 20250307 | 103900 | 37860165 | 4180 | 4180 | 4180 | 4180 | 1 |
| 542 | 20250307 | 103800 | 37855985 | 4155 | 4155 | 4155 | 4155 | 0 |
| 543 | 20250307 | 103700 | 37855985 | 4155 | 4155 | 4155 | 4155 | 0 |
| 544 | 20250307 | 103600 | 37855985 | 4155 | 4155 | 4155 | 4155 | 0 |
| 545 | 20250307 | 103500 | 37855985 | 4155 | 4155 | 4155 | 4155 | 0 |
| 546 | 20250307 | 103400 | 37855985 | 4155 | 4155 | 4155 | 4155 | 13 |
| 547 | 20250307 | 103300 | 37801970 | 4155 | 4155 | 4155 | 4155 | 0 |
| 548 | 20250307 | 103200 | 37801970 | 4155 | 4155 | 4155 | 4155 | 5 |
| 549 | 20250307 | 103100 | 37781195 | 4180 | 4180 | 4180 | 4180 | 0 |
| 550 | 20250307 | 103000 | 37781195 | 4180 | 4180 | 4180 | 4180 | 0 |
| 551 | 20250307 | 102900 | 37781195 | 4180 | 4180 | 4180 | 4180 | 100 |
| 552 | 20250307 | 102800 | 37363195 | 4180 | 4180 | 4180 | 4180 | 80 |
| 553 | 20250307 | 102700 | 37028795 | 4180 | 4180 | 4180 | 4180 | 0 |
| 554 | 20250307 | 102600 | 37028795 | 4180 | 4180 | 4180 | 4180 | 0 |
| 555 | 20250307 | 102500 | 37028795 | 4180 | 4180 | 4180 | 4180 | 0 |
| 556 | 20250307 | 102400 | 37028795 | 4180 | 4180 | 4180 | 4180 | 0 |
| 557 | 20250307 | 102300 | 37028795 | 4180 | 4180 | 4180 | 4180 | 0 |
| 558 | 20250307 | 102200 | 37028795 | 4180 | 4180 | 4180 | 4180 | 0 |
| 559 | 20250307 | 102100 | 37028795 | 4180 | 4180 | 4180 | 4180 | 0 |
| 560 | 20250307 | 102000 | 37028795 | 4180 | 4180 | 4180 | 4180 | 1 |
| 561 | 20250307 | 101900 | 37024615 | 4155 | 4155 | 4155 | 4155 | 31 |
| 562 | 20250307 | 101800 | 36895810 | 4185 | 4185 | 4185 | 4185 | 0 |
| 563 | 20250307 | 101700 | 36895810 | 4185 | 4185 | 4185 | 4185 | 0 |
| 564 | 20250307 | 101600 | 36895810 | 4185 | 4185 | 4185 | 4185 | 0 |
| 565 | 20250307 | 101500 | 36895810 | 4185 | 4185 | 4185 | 4185 | 0 |
| 566 | 20250307 | 101400 | 36895810 | 4185 | 4185 | 4185 | 4185 | 0 |
| 567 | 20250307 | 101300 | 36895810 | 4185 | 4185 | 4185 | 4185 | 0 |
| 568 | 20250307 | 101200 | 36895810 | 4185 | 4185 | 4185 | 4185 | 1 |
| 569 | 20250307 | 101100 | 36891625 | 4155 | 4155 | 4155 | 4155 | 0 |
| 570 | 20250307 | 101000 | 36891625 | 4155 | 4155 | 4155 | 4155 | 0 |
| 571 | 20250307 | 100900 | 36891625 | 4155 | 4160 | 4160 | 4155 | 4 |
| 572 | 20250307 | 100800 | 36874990 | 4185 | 4185 | 4185 | 4185 | 0 |
| 573 | 20250307 | 100700 | 36874990 | 4185 | 4185 | 4185 | 4185 | 0 |
| 574 | 20250307 | 100600 | 36874990 | 4185 | 4185 | 4185 | 4185 | 1 |
| 575 | 20250307 | 100500 | 36870805 | 4180 | 4180 | 4180 | 4180 | 0 |
| 576 | 20250307 | 100400 | 36870805 | 4180 | 4180 | 4180 | 4180 | 0 |
| 577 | 20250307 | 100300 | 36870805 | 4180 | 4180 | 4180 | 4180 | 1 |
| 578 | 20250307 | 100200 | 36866625 | 4180 | 4180 | 4180 | 4180 | 1 |
| 579 | 20250307 | 100100 | 36862445 | 4155 | 4155 | 4155 | 4155 | 50 |
| 580 | 20250307 | 100000 | 36654695 | 4160 | 4165 | 4165 | 4160 | 21 |
| 581 | 20250307 | 095900 | 36567330 | 4190 | 4190 | 4190 | 4190 | 0 |
| 582 | 20250307 | 095800 | 36567330 | 4190 | 4190 | 4190 | 4190 | 150 |
| 583 | 20250307 | 095700 | 35938830 | 4190 | 4190 | 4190 | 4190 | 0 |
| 584 | 20250307 | 095600 | 35938830 | 4190 | 4190 | 4190 | 4190 | 1 |
| 585 | 20250307 | 095500 | 35934640 | 4195 | 4195 | 4195 | 4195 | 0 |
| 586 | 20250307 | 095400 | 35934640 | 4195 | 4195 | 4195 | 4195 | 0 |
| 587 | 20250307 | 095300 | 35934640 | 4195 | 4195 | 4195 | 4195 | 0 |
| 588 | 20250307 | 095200 | 35934640 | 4195 | 4195 | 4195 | 4195 | 0 |
| 589 | 20250307 | 095100 | 35934640 | 4195 | 4195 | 4195 | 4195 | 0 |
| 590 | 20250307 | 095000 | 35934640 | 4195 | 4195 | 4195 | 4195 | 0 |
| 591 | 20250307 | 094900 | 35934640 | 4195 | 4195 | 4195 | 4195 | 0 |
| 592 | 20250307 | 094800 | 35934640 | 4195 | 4195 | 4195 | 4195 | 1 |
| 593 | 20250307 | 094700 | 35930445 | 4185 | 4185 | 4185 | 4185 | 10 |
| 594 | 20250307 | 094600 | 35888595 | 4185 | 4185 | 4185 | 4185 | 0 |
| 595 | 20250307 | 094500 | 35888595 | 4185 | 4185 | 4185 | 4185 | 0 |
| 596 | 20250307 | 094400 | 35888595 | 4185 | 4185 | 4185 | 4185 | 0 |
| 597 | 20250307 | 094300 | 35888595 | 4185 | 4185 | 4185 | 4185 | 0 |
| 598 | 20250307 | 094200 | 35888595 | 4185 | 4155 | 4185 | 4155 | 405 |
| 599 | 20250307 | 094100 | 34195680 | 4155 | 4155 | 4155 | 4155 | 574 |
| 600 | 20250307 | 094000 | 31810710 | 4155 | 4155 | 4155 | 4155 | 2 |
| 601 | 20250307 | 093900 | 31802400 | 4155 | 4160 | 4160 | 4155 | 1328 |
| 602 | 20250307 | 093800 | 26281920 | 4165 | 4165 | 4165 | 4165 | 410 |
| 603 | 20250307 | 093700 | 24574270 | 4170 | 4170 | 4170 | 4170 | 802 |
| 604 | 20250307 | 093600 | 21229930 | 4170 | 4170 | 4170 | 4170 | 0 |
| 605 | 20250307 | 093500 | 21229930 | 4170 | 4170 | 4170 | 4170 | 0 |
| 606 | 20250307 | 093400 | 21229930 | 4170 | 4170 | 4170 | 4170 | 0 |
| 607 | 20250307 | 093300 | 21229930 | 4170 | 4170 | 4170 | 4170 | 0 |
| 608 | 20250307 | 093200 | 21229930 | 4170 | 4170 | 4170 | 4170 | 0 |
| 609 | 20250307 | 093100 | 21229930 | 4170 | 4170 | 4170 | 4170 | 38 |
| 610 | 20250307 | 093000 | 21071470 | 4170 | 4170 | 4170 | 4170 | 2 |
| 611 | 20250307 | 092900 | 21063130 | 4195 | 4195 | 4195 | 4195 | 3 |
| 612 | 20250307 | 092800 | 21050545 | 4195 | 4195 | 4195 | 4195 | 0 |
| 613 | 20250307 | 092700 | 21050545 | 4195 | 4195 | 4195 | 4195 | 0 |
| 614 | 20250307 | 092600 | 21050545 | 4195 | 4195 | 4195 | 4195 | 0 |
| 615 | 20250307 | 092500 | 21050545 | 4195 | 4195 | 4195 | 4195 | 0 |
| 616 | 20250307 | 092400 | 21050545 | 4195 | 4195 | 4195 | 4195 | 0 |
| 617 | 20250307 | 092300 | 21050545 | 4195 | 4195 | 4195 | 4195 | 0 |
| 618 | 20250307 | 092200 | 21050545 | 4195 | 4195 | 4195 | 4195 | 0 |
| 619 | 20250307 | 092100 | 21050545 | 4195 | 4195 | 4195 | 4195 | 0 |
| 620 | 20250307 | 092000 | 21050545 | 4195 | 4195 | 4195 | 4195 | 0 |
| 621 | 20250307 | 091900 | 21050545 | 4195 | 4195 | 4195 | 4195 | 0 |
| 622 | 20250307 | 091800 | 21050545 | 4195 | 4190 | 4195 | 4190 | 34 |
| 623 | 20250307 | 091700 | 20907920 | 4185 | 4175 | 4185 | 4175 | 60 |
| 624 | 20250307 | 091600 | 20656970 | 4180 | 4165 | 4185 | 4165 | 139 |
| 625 | 20250307 | 091500 | 20076090 | 4150 | 4150 | 4150 | 4150 | 0 |
| 626 | 20250307 | 091400 | 20076090 | 4150 | 4150 | 4150 | 4150 | 24 |
| 627 | 20250307 | 091300 | 19976490 | 4145 | 4150 | 4150 | 4145 | 88 |
| 628 | 20250307 | 091200 | 19611485 | 4150 | 4150 | 4150 | 4150 | 1 |
| 629 | 20250307 | 091100 | 19607335 | 4175 | 4175 | 4175 | 4175 | 2 |
| 630 | 20250307 | 091000 | 19598985 | 4175 | 4175 | 4175 | 4175 | 0 |
| 631 | 20250307 | 090900 | 19598985 | 4175 | 4165 | 4175 | 4165 | 360 |
| 632 | 20250307 | 090800 | 18096055 | 4165 | 4165 | 4165 | 4165 | 0 |
| 633 | 20250307 | 090700 | 18096055 | 4165 | 4165 | 4165 | 4165 | 11 |
| 634 | 20250307 | 090600 | 18050240 | 4165 | 4140 | 4165 | 4135 | 236 |
| 635 | 20250307 | 090500 | 17070725 | 4140 | 4135 | 4140 | 4135 | 79 |
| 636 | 20250307 | 090400 | 16743715 | 4135 | 4135 | 4135 | 4135 | 148 |
| 637 | 20250307 | 090300 | 16131735 | 4125 | 4135 | 4135 | 4125 | 3 |
| 638 | 20250307 | 090200 | 16119350 | 4125 | 4115 | 4125 | 4110 | 953 |
| 639 | 20250307 | 090100 | 12200730 | 4115 | 4160 | 4160 | 4115 | 2730 |
| 640 | 20250307 | 090000 | 956460 | 4195 | 4195 | 4195 | 4195 | 228 |