30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250307 | 183600 | 2522829965 | 18600 | 18600 | 18600 | 18600 | 1543 |
| 3 | 20250307 | 183500 | 2522829965 | 18600 | 18600 | 18600 | 18600 | 0 |
| 4 | 20250307 | 183400 | 2522829965 | 18600 | 18600 | 18600 | 18600 | 0 |
| 5 | 20250307 | 183300 | 2522829965 | 18600 | 18600 | 18600 | 18600 | 0 |
| 6 | 20250307 | 183200 | 2522829965 | 18600 | 18600 | 18600 | 18600 | 0 |
| 7 | 20250307 | 183100 | 2522829965 | 18600 | 18600 | 18600 | 18600 | 0 |
| 8 | 20250307 | 183000 | 2522829965 | 18600 | 18600 | 18600 | 18600 | 0 |
| 9 | 20250307 | 182900 | 2522829965 | 18600 | 18600 | 18600 | 18600 | 0 |
| 10 | 20250307 | 182800 | 2522829965 | 18600 | 18600 | 18600 | 18600 | 0 |
| 11 | 20250307 | 182700 | 2522829965 | 18600 | 18600 | 18600 | 18600 | 0 |
| 12 | 20250307 | 182600 | 2522829965 | 18600 | 18600 | 18600 | 18600 | 0 |
| 13 | 20250307 | 182500 | 2522829965 | 18600 | 18600 | 18600 | 18600 | 0 |
| 14 | 20250307 | 182400 | 2522829965 | 18600 | 18600 | 18600 | 18600 | 0 |
| 15 | 20250307 | 182300 | 2522829965 | 18600 | 18600 | 18600 | 18600 | 0 |
| 16 | 20250307 | 182200 | 2522829965 | 18600 | 18600 | 18600 | 18600 | 0 |
| 17 | 20250307 | 182100 | 2522829965 | 18600 | 18600 | 18600 | 18600 | 0 |
| 18 | 20250307 | 182000 | 2522829965 | 18600 | 18600 | 18600 | 18600 | 0 |
| 19 | 20250307 | 181900 | 2522829965 | 18600 | 18600 | 18600 | 18600 | 0 |
| 20 | 20250307 | 181800 | 2522829965 | 18600 | 18600 | 18600 | 18600 | 0 |
| 21 | 20250307 | 181700 | 2522829965 | 18600 | 18600 | 18600 | 18600 | 0 |
| 22 | 20250307 | 181600 | 2522829965 | 18600 | 18600 | 18600 | 18600 | 0 |
| 23 | 20250307 | 181500 | 2522829965 | 18600 | 18600 | 18600 | 18600 | 0 |
| 24 | 20250307 | 181400 | 2522829965 | 18600 | 18600 | 18600 | 18600 | 0 |
| 25 | 20250307 | 181300 | 2522829965 | 18600 | 18600 | 18600 | 18600 | 0 |
| 26 | 20250307 | 181200 | 2522829965 | 18600 | 18600 | 18600 | 18600 | 0 |
| 27 | 20250307 | 181100 | 2522829965 | 18600 | 18600 | 18600 | 18600 | 0 |
| 28 | 20250307 | 181000 | 2522829965 | 18600 | 18600 | 18600 | 18600 | 0 |
| 29 | 20250307 | 180900 | 2522829965 | 18600 | 18600 | 18600 | 18600 | 0 |
| 30 | 20250307 | 180800 | 2522829965 | 18600 | 18600 | 18600 | 18600 | 0 |
| 31 | 20250307 | 180700 | 2522829965 | 18600 | 18600 | 18600 | 18600 | 0 |
| 32 | 20250307 | 180600 | 2522829965 | 18600 | 18600 | 18600 | 18600 | 1543 |
| 33 | 20250307 | 180500 | 2522829965 | 18600 | 18600 | 18600 | 18600 | 0 |
| 34 | 20250307 | 180400 | 2522829965 | 18600 | 18600 | 18600 | 18600 | 0 |
| 35 | 20250307 | 180300 | 2522829965 | 18600 | 18600 | 18600 | 18600 | 0 |
| 36 | 20250307 | 180200 | 2522829965 | 18600 | 18600 | 18600 | 18600 | 0 |
| 37 | 20250307 | 180100 | 2522829965 | 18600 | 18600 | 18600 | 18600 | 0 |
| 38 | 20250307 | 180000 | 2522829965 | 18600 | 18600 | 18600 | 18600 | 0 |
| 39 | 20250307 | 175900 | 2522829965 | 18600 | 18600 | 18600 | 18600 | 0 |
| 40 | 20250307 | 175800 | 2522829965 | 18600 | 18600 | 18600 | 18600 | 0 |
| 41 | 20250307 | 175700 | 2522829965 | 18600 | 18600 | 18600 | 18600 | 0 |
| 42 | 20250307 | 175600 | 2522829965 | 18600 | 18600 | 18600 | 18600 | 0 |
| 43 | 20250307 | 175500 | 2522829965 | 18600 | 18600 | 18600 | 18600 | 0 |
| 44 | 20250307 | 175400 | 2522829965 | 18600 | 18600 | 18600 | 18600 | 0 |
| 45 | 20250307 | 175300 | 2522829965 | 18600 | 18600 | 18600 | 18600 | 0 |
| 46 | 20250307 | 175200 | 2522829965 | 18600 | 18600 | 18600 | 18600 | 0 |
| 47 | 20250307 | 175100 | 2522829965 | 18600 | 18600 | 18600 | 18600 | 0 |
| 48 | 20250307 | 175000 | 2522829965 | 18600 | 18600 | 18600 | 18600 | 0 |
| 49 | 20250307 | 174900 | 2522829965 | 18600 | 18600 | 18600 | 18600 | 0 |
| 50 | 20250307 | 174800 | 2522829965 | 18600 | 18600 | 18600 | 18600 | 0 |
| 51 | 20250307 | 174700 | 2522829965 | 18600 | 18600 | 18600 | 18600 | 0 |
| 52 | 20250307 | 174600 | 2522829965 | 18600 | 18600 | 18600 | 18600 | 0 |
| 53 | 20250307 | 174500 | 2522829965 | 18600 | 18600 | 18600 | 18600 | 0 |
| 54 | 20250307 | 174400 | 2522829965 | 18600 | 18600 | 18600 | 18600 | 0 |
| 55 | 20250307 | 174300 | 2522829965 | 18600 | 18600 | 18600 | 18600 | 0 |
| 56 | 20250307 | 174200 | 2522829965 | 18600 | 18600 | 18600 | 18600 | 0 |
| 57 | 20250307 | 174100 | 2522829965 | 18600 | 18600 | 18600 | 18600 | 0 |
| 58 | 20250307 | 174000 | 2522829965 | 18600 | 18600 | 18600 | 18600 | 0 |
| 59 | 20250307 | 173900 | 2522829965 | 18600 | 18600 | 18600 | 18600 | 0 |
| 60 | 20250307 | 173800 | 2522829965 | 18600 | 18600 | 18600 | 18600 | 0 |
| 61 | 20250307 | 173700 | 2522829965 | 18600 | 18600 | 18600 | 18600 | 0 |
| 62 | 20250307 | 173600 | 2522829965 | 18600 | 18600 | 18600 | 18600 | 1543 |
| 63 | 20250307 | 173500 | 2522829965 | 18600 | 18600 | 18600 | 18600 | 0 |
| 64 | 20250307 | 173400 | 2522829965 | 18600 | 18600 | 18600 | 18600 | 0 |
| 65 | 20250307 | 173300 | 2522829965 | 18600 | 18600 | 18600 | 18600 | 0 |
| 66 | 20250307 | 173200 | 2522829965 | 18600 | 18600 | 18600 | 18600 | 0 |
| 67 | 20250307 | 173100 | 2522829965 | 18600 | 18600 | 18600 | 18600 | 0 |
| 68 | 20250307 | 173000 | 2522829965 | 18600 | 18600 | 18600 | 18600 | 0 |
| 69 | 20250307 | 172900 | 2522829965 | 18600 | 18600 | 18600 | 18600 | 0 |
| 70 | 20250307 | 172800 | 2522829965 | 18600 | 18600 | 18600 | 18600 | 0 |
| 71 | 20250307 | 172700 | 2522829965 | 18600 | 18600 | 18600 | 18600 | 0 |
| 72 | 20250307 | 172600 | 2522829965 | 18600 | 18600 | 18600 | 18600 | 0 |
| 73 | 20250307 | 172500 | 2522829965 | 18600 | 18600 | 18600 | 18600 | 0 |
| 74 | 20250307 | 172400 | 2522829965 | 18600 | 18600 | 18600 | 18600 | 0 |
| 75 | 20250307 | 172300 | 2522829965 | 18600 | 18600 | 18600 | 18600 | 0 |
| 76 | 20250307 | 172200 | 2522829965 | 18600 | 18600 | 18600 | 18600 | 0 |
| 77 | 20250307 | 172100 | 2522829965 | 18600 | 18600 | 18600 | 18600 | 0 |
| 78 | 20250307 | 172000 | 2522829965 | 18600 | 18600 | 18600 | 18600 | 0 |
| 79 | 20250307 | 171900 | 2522829965 | 18600 | 18600 | 18600 | 18600 | 0 |
| 80 | 20250307 | 171800 | 2522829965 | 18600 | 18600 | 18600 | 18600 | 0 |
| 81 | 20250307 | 171700 | 2522829965 | 18600 | 18600 | 18600 | 18600 | 0 |
| 82 | 20250307 | 171600 | 2522829965 | 18600 | 18600 | 18600 | 18600 | 0 |
| 83 | 20250307 | 171500 | 2522829965 | 18600 | 18600 | 18600 | 18600 | 0 |
| 84 | 20250307 | 171400 | 2522829965 | 18600 | 18600 | 18600 | 18600 | 0 |
| 85 | 20250307 | 171300 | 2522829965 | 18600 | 18600 | 18600 | 18600 | 0 |
| 86 | 20250307 | 171200 | 2522829965 | 18600 | 18600 | 18600 | 18600 | 0 |
| 87 | 20250307 | 171100 | 2522829965 | 18600 | 18600 | 18600 | 18600 | 0 |
| 88 | 20250307 | 171000 | 2522829965 | 18600 | 18600 | 18600 | 18600 | 0 |
| 89 | 20250307 | 170900 | 2522829965 | 18600 | 18600 | 18600 | 18600 | 0 |
| 90 | 20250307 | 170800 | 2522829965 | 18600 | 18600 | 18600 | 18600 | 0 |
| 91 | 20250307 | 170700 | 2522829965 | 18600 | 18600 | 18600 | 18600 | 0 |
| 92 | 20250307 | 170600 | 2522829965 | 18600 | 18600 | 18600 | 18600 | 1543 |
| 93 | 20250307 | 170500 | 2522829965 | 18600 | 18600 | 18600 | 18600 | 0 |
| 94 | 20250307 | 170400 | 2522829965 | 18600 | 18600 | 18600 | 18600 | 0 |
| 95 | 20250307 | 170300 | 2522829965 | 18600 | 18600 | 18600 | 18600 | 0 |
| 96 | 20250307 | 170200 | 2522829965 | 18600 | 18600 | 18600 | 18600 | 0 |
| 97 | 20250307 | 170100 | 2522829965 | 18600 | 18600 | 18600 | 18600 | 0 |
| 98 | 20250307 | 170000 | 2522829965 | 18600 | 18600 | 18600 | 18600 | 0 |
| 99 | 20250307 | 165900 | 2522829965 | 18600 | 18600 | 18600 | 18600 | 0 |
| 100 | 20250307 | 165800 | 2522829965 | 18600 | 18600 | 18600 | 18600 | 0 |
| 101 | 20250307 | 165700 | 2522829965 | 18600 | 18600 | 18600 | 18600 | 0 |
| 102 | 20250307 | 165600 | 2522829965 | 18600 | 18600 | 18600 | 18600 | 0 |
| 103 | 20250307 | 165500 | 2522829965 | 18600 | 18600 | 18600 | 18600 | 0 |
| 104 | 20250307 | 165400 | 2522829965 | 18600 | 18600 | 18600 | 18600 | 0 |
| 105 | 20250307 | 165300 | 2522829965 | 18600 | 18600 | 18600 | 18600 | 0 |
| 106 | 20250307 | 165200 | 2522829965 | 18600 | 18600 | 18600 | 18600 | 0 |
| 107 | 20250307 | 165100 | 2522829965 | 18600 | 18600 | 18600 | 18600 | 0 |
| 108 | 20250307 | 165000 | 2522829965 | 18600 | 18600 | 18600 | 18600 | 0 |
| 109 | 20250307 | 164900 | 2522829965 | 18600 | 18600 | 18600 | 18600 | 0 |
| 110 | 20250307 | 164800 | 2522829965 | 18600 | 18600 | 18600 | 18600 | 0 |
| 111 | 20250307 | 164700 | 2522829965 | 18600 | 18600 | 18600 | 18600 | 0 |
| 112 | 20250307 | 164600 | 2522829965 | 18600 | 18600 | 18600 | 18600 | 0 |
| 113 | 20250307 | 164500 | 2522829965 | 18600 | 18600 | 18600 | 18600 | 0 |
| 114 | 20250307 | 164400 | 2522829965 | 18600 | 18600 | 18600 | 18600 | 0 |
| 115 | 20250307 | 164300 | 2522829965 | 18600 | 18600 | 18600 | 18600 | 0 |
| 116 | 20250307 | 164200 | 2522829965 | 18600 | 18600 | 18600 | 18600 | 0 |
| 117 | 20250307 | 164100 | 2522829965 | 18600 | 18600 | 18600 | 18600 | 0 |
| 118 | 20250307 | 164000 | 2522829965 | 18600 | 18600 | 18600 | 18600 | 0 |
| 119 | 20250307 | 163900 | 2522829965 | 18600 | 18600 | 18600 | 18600 | 0 |
| 120 | 20250307 | 163800 | 2522829965 | 18600 | 18600 | 18600 | 18600 | 0 |
| 121 | 20250307 | 163700 | 2522829965 | 18600 | 18600 | 18600 | 18600 | 0 |
| 122 | 20250307 | 163600 | 2522829965 | 18600 | 18600 | 18600 | 18600 | 1543 |
| 123 | 20250307 | 163500 | 2522829965 | 18600 | 18600 | 18600 | 18600 | 0 |
| 124 | 20250307 | 163400 | 2522829965 | 18600 | 18600 | 18600 | 18600 | 0 |
| 125 | 20250307 | 163300 | 2522829965 | 18600 | 18600 | 18600 | 18600 | 0 |
| 126 | 20250307 | 163200 | 2522829965 | 18600 | 18600 | 18600 | 18600 | 0 |
| 127 | 20250307 | 163100 | 2522829965 | 18600 | 18600 | 18600 | 18600 | 0 |
| 128 | 20250307 | 163000 | 2522829965 | 18600 | 18600 | 18600 | 18600 | 0 |
| 129 | 20250307 | 162900 | 2522829965 | 18600 | 18600 | 18600 | 18600 | 0 |
| 130 | 20250307 | 162800 | 2522829965 | 18600 | 18600 | 18600 | 18600 | 0 |
| 131 | 20250307 | 162700 | 2522829965 | 18600 | 18600 | 18600 | 18600 | 0 |
| 132 | 20250307 | 162600 | 2522829965 | 18600 | 18600 | 18600 | 18600 | 0 |
| 133 | 20250307 | 162500 | 2522829965 | 18600 | 18600 | 18600 | 18600 | 0 |
| 134 | 20250307 | 162400 | 2522829965 | 18600 | 18600 | 18600 | 18600 | 0 |
| 135 | 20250307 | 162300 | 2522829965 | 18600 | 18600 | 18600 | 18600 | 0 |
| 136 | 20250307 | 162200 | 2522829965 | 18600 | 18600 | 18600 | 18600 | 0 |
| 137 | 20250307 | 162100 | 2522829965 | 18600 | 18600 | 18600 | 18600 | 0 |
| 138 | 20250307 | 162000 | 2522829965 | 18600 | 18600 | 18600 | 18600 | 0 |
| 139 | 20250307 | 161900 | 2522829965 | 18600 | 18600 | 18600 | 18600 | 0 |
| 140 | 20250307 | 161800 | 2522829965 | 18600 | 18600 | 18600 | 18600 | 0 |
| 141 | 20250307 | 161700 | 2522829965 | 18600 | 18600 | 18600 | 18600 | 0 |
| 142 | 20250307 | 161600 | 2522829965 | 18600 | 18600 | 18600 | 18600 | 0 |
| 143 | 20250307 | 161500 | 2522829965 | 18600 | 18600 | 18600 | 18600 | 0 |
| 144 | 20250307 | 161400 | 2522829965 | 18600 | 18600 | 18600 | 18600 | 0 |
| 145 | 20250307 | 161300 | 2522829965 | 18600 | 18600 | 18600 | 18600 | 0 |
| 146 | 20250307 | 161200 | 2522829965 | 18600 | 18600 | 18600 | 18600 | 0 |
| 147 | 20250307 | 161100 | 2522829965 | 18600 | 18600 | 18600 | 18600 | 0 |
| 148 | 20250307 | 161000 | 2522829965 | 18600 | 18600 | 18600 | 18600 | 0 |
| 149 | 20250307 | 160900 | 2522829965 | 18600 | 18600 | 18600 | 18600 | 0 |
| 150 | 20250307 | 160800 | 2522829965 | 18600 | 18600 | 18600 | 18600 | 0 |
| 151 | 20250307 | 160700 | 2522829965 | 18600 | 18600 | 18600 | 18600 | 0 |
| 152 | 20250307 | 160600 | 2522829965 | 18600 | 18600 | 18600 | 18600 | 1543 |
| 153 | 20250307 | 160500 | 2522829965 | 18600 | 18600 | 18600 | 18600 | 0 |
| 154 | 20250307 | 160400 | 2522829965 | 18600 | 18600 | 18600 | 18600 | 0 |
| 155 | 20250307 | 160300 | 2522829965 | 18600 | 18600 | 18600 | 18600 | 0 |
| 156 | 20250307 | 160200 | 2522829965 | 18600 | 18600 | 18600 | 18600 | 0 |
| 157 | 20250307 | 160100 | 2522829965 | 18600 | 18600 | 18600 | 18600 | 0 |
| 158 | 20250307 | 160000 | 2522829965 | 18600 | 18600 | 18600 | 18600 | 0 |
| 159 | 20250307 | 155900 | 2522829965 | 18600 | 18600 | 18600 | 18600 | 0 |
| 160 | 20250307 | 155800 | 2522829965 | 18600 | 18600 | 18600 | 18600 | 0 |
| 161 | 20250307 | 155700 | 2522829965 | 18600 | 18600 | 18600 | 18600 | 0 |
| 162 | 20250307 | 155600 | 2522829965 | 18600 | 18600 | 18600 | 18600 | 0 |
| 163 | 20250307 | 155500 | 2522829965 | 18600 | 18600 | 18600 | 18600 | 0 |
| 164 | 20250307 | 155400 | 2522829965 | 18600 | 18600 | 18600 | 18600 | 0 |
| 165 | 20250307 | 155300 | 2522829965 | 18600 | 18600 | 18600 | 18600 | 0 |
| 166 | 20250307 | 155200 | 2522829965 | 18600 | 18600 | 18600 | 18600 | 0 |
| 167 | 20250307 | 155100 | 2522829965 | 18600 | 18600 | 18600 | 18600 | 0 |
| 168 | 20250307 | 155000 | 2522829965 | 18600 | 18600 | 18600 | 18600 | 0 |
| 169 | 20250307 | 154900 | 2522829965 | 18600 | 18600 | 18600 | 18600 | 0 |
| 170 | 20250307 | 154800 | 2522829965 | 18600 | 18600 | 18600 | 18600 | 0 |
| 171 | 20250307 | 154700 | 2522829965 | 18600 | 18600 | 18600 | 18600 | 0 |
| 172 | 20250307 | 154600 | 2522829965 | 18600 | 18600 | 18600 | 18600 | 0 |
| 173 | 20250307 | 154500 | 2522829965 | 18600 | 18600 | 18600 | 18600 | 0 |
| 174 | 20250307 | 154400 | 2522829965 | 18600 | 18600 | 18600 | 18600 | 0 |
| 175 | 20250307 | 154300 | 2522829965 | 18600 | 18600 | 18600 | 18600 | 0 |
| 176 | 20250307 | 154200 | 2522829965 | 18600 | 18600 | 18600 | 18600 | 0 |
| 177 | 20250307 | 154100 | 2522829965 | 18600 | 18600 | 18600 | 18600 | 0 |
| 178 | 20250307 | 154000 | 2522829965 | 18600 | 18600 | 18600 | 18600 | 0 |
| 179 | 20250307 | 153900 | 2522829965 | 18600 | 18600 | 18600 | 18600 | 0 |
| 180 | 20250307 | 153800 | 2522829965 | 18600 | 18600 | 18600 | 18600 | 0 |
| 181 | 20250307 | 153700 | 2522829965 | 18600 | 18600 | 18600 | 18600 | 0 |
| 182 | 20250307 | 153600 | 2522829965 | 18600 | 18600 | 18600 | 18600 | 1543 |
| 183 | 20250307 | 153500 | 2522829965 | 18600 | 18600 | 18600 | 18600 | 0 |
| 184 | 20250307 | 153400 | 2522829965 | 18600 | 18600 | 18600 | 18600 | 0 |
| 185 | 20250307 | 153300 | 2522829965 | 18600 | 18600 | 18600 | 18600 | 0 |
| 186 | 20250307 | 153200 | 2522829965 | 18600 | 18600 | 18600 | 18600 | 0 |
| 187 | 20250307 | 153100 | 2522829965 | 18600 | 18600 | 18600 | 18600 | 0 |
| 188 | 20250307 | 153000 | 2522829965 | 18600 | 18600 | 18600 | 18600 | 1543 |
| 189 | 20250307 | 152900 | 2494130165 | 18580 | 18580 | 18580 | 18580 | 0 |
| 190 | 20250307 | 152800 | 2494130165 | 18580 | 18580 | 18580 | 18580 | 0 |
| 191 | 20250307 | 152700 | 2494130165 | 18580 | 18580 | 18580 | 18580 | 0 |
| 192 | 20250307 | 152600 | 2494130165 | 18580 | 18580 | 18580 | 18580 | 0 |
| 193 | 20250307 | 152500 | 2494130165 | 18580 | 18580 | 18580 | 18580 | 0 |
| 194 | 20250307 | 152400 | 2494130165 | 18580 | 18580 | 18580 | 18580 | 0 |
| 195 | 20250307 | 152300 | 2494130165 | 18580 | 18580 | 18580 | 18580 | 0 |
| 196 | 20250307 | 152200 | 2494130165 | 18580 | 18580 | 18580 | 18580 | 0 |
| 197 | 20250307 | 152100 | 2494130165 | 18580 | 18580 | 18580 | 18580 | 0 |
| 198 | 20250307 | 152000 | 2494130165 | 18580 | 18580 | 18580 | 18580 | 0 |
| 199 | 20250307 | 151900 | 2494130165 | 18580 | 18580 | 18580 | 18580 | 301 |
| 200 | 20250307 | 151800 | 2488537585 | 18570 | 18510 | 18570 | 18510 | 1864 |
| 201 | 20250307 | 151700 | 2453945545 | 18500 | 18490 | 18500 | 18490 | 28 |
| 202 | 20250307 | 151600 | 2453427725 | 18490 | 18490 | 18490 | 18490 | 119 |
| 203 | 20250307 | 151500 | 2451227415 | 18450 | 18450 | 18450 | 18450 | 0 |
| 204 | 20250307 | 151400 | 2451227415 | 18450 | 18450 | 18450 | 18450 | 0 |
| 205 | 20250307 | 151300 | 2451227415 | 18450 | 18450 | 18450 | 18450 | 0 |
| 206 | 20250307 | 151200 | 2451227415 | 18450 | 18450 | 18450 | 18450 | 1 |
| 207 | 20250307 | 151100 | 2451208965 | 18490 | 18460 | 18490 | 18450 | 72 |
| 208 | 20250307 | 151000 | 2449879655 | 18450 | 18450 | 18450 | 18450 | 0 |
| 209 | 20250307 | 150900 | 2449879655 | 18450 | 18450 | 18450 | 18450 | 0 |
| 210 | 20250307 | 150800 | 2449879655 | 18450 | 18450 | 18450 | 18450 | 0 |
| 211 | 20250307 | 150700 | 2449879655 | 18450 | 18450 | 18450 | 18450 | 0 |
| 212 | 20250307 | 150600 | 2449879655 | 18450 | 18450 | 18450 | 18450 | 200 |
| 213 | 20250307 | 150500 | 2446189655 | 18420 | 18420 | 18420 | 18420 | 401 |
| 214 | 20250307 | 150400 | 2438803235 | 18430 | 18430 | 18430 | 18430 | 101 |
| 215 | 20250307 | 150300 | 2436941805 | 18430 | 18430 | 18430 | 18430 | 126 |
| 216 | 20250307 | 150200 | 2434619625 | 18450 | 18470 | 18470 | 18420 | 489 |
| 217 | 20250307 | 150100 | 2425598695 | 18480 | 18480 | 18480 | 18480 | 0 |
| 218 | 20250307 | 150000 | 2425598695 | 18480 | 18490 | 18490 | 18480 | 105 |
| 219 | 20250307 | 145900 | 2423657295 | 18490 | 18490 | 18490 | 18490 | 5 |
| 220 | 20250307 | 145800 | 2423564845 | 18510 | 18510 | 18510 | 18510 | 22 |
| 221 | 20250307 | 145700 | 2423157625 | 18500 | 18500 | 18500 | 18500 | 350 |
| 222 | 20250307 | 145600 | 2416682625 | 18500 | 18500 | 18500 | 18500 | 1 |
| 223 | 20250307 | 145500 | 2416664125 | 18500 | 18500 | 18500 | 18500 | 22 |
| 224 | 20250307 | 145400 | 2416257125 | 18500 | 18500 | 18500 | 18500 | 300 |
| 225 | 20250307 | 145300 | 2410707125 | 18500 | 18500 | 18500 | 18500 | 0 |
| 226 | 20250307 | 145200 | 2410707125 | 18500 | 18500 | 18500 | 18500 | 22 |
| 227 | 20250307 | 145100 | 2410300125 | 18490 | 18490 | 18490 | 18490 | 0 |
| 228 | 20250307 | 145000 | 2410300125 | 18490 | 18500 | 18530 | 18490 | 137 |
| 229 | 20250307 | 144900 | 2407766355 | 18500 | 18500 | 18500 | 18500 | 10 |
| 230 | 20250307 | 144800 | 2407581355 | 18500 | 18500 | 18500 | 18500 | 25 |
| 231 | 20250307 | 144700 | 2407118855 | 18460 | 18430 | 18460 | 18430 | 249 |
| 232 | 20250307 | 144600 | 2402529135 | 18420 | 18450 | 18450 | 18420 | 447 |
| 233 | 20250307 | 144500 | 2394292105 | 18455 | 18460 | 18460 | 18455 | 130 |
| 234 | 20250307 | 144400 | 2391892415 | 18470 | 18470 | 18470 | 18470 | 25 |
| 235 | 20250307 | 144300 | 2391430665 | 18470 | 18470 | 18470 | 18470 | 3 |
| 236 | 20250307 | 144200 | 2391375255 | 18470 | 18450 | 18470 | 18450 | 27 |
| 237 | 20250307 | 144100 | 2390876665 | 18480 | 18480 | 18480 | 18480 | 0 |
| 238 | 20250307 | 144000 | 2390876665 | 18480 | 18480 | 18480 | 18480 | 23 |
| 239 | 20250307 | 143900 | 2390451625 | 18450 | 18450 | 18450 | 18450 | 4 |
| 240 | 20250307 | 143800 | 2390377825 | 18440 | 18460 | 18460 | 18440 | 771 |
| 241 | 20250307 | 143700 | 2376151205 | 18490 | 18480 | 18490 | 18480 | 22 |
| 242 | 20250307 | 143600 | 2375744465 | 18490 | 18490 | 18490 | 18490 | 0 |
| 243 | 20250307 | 143500 | 2375744465 | 18490 | 18480 | 18490 | 18480 | 25 |
| 244 | 20250307 | 143400 | 2375282425 | 18470 | 18470 | 18470 | 18470 | 112 |
| 245 | 20250307 | 143300 | 2373213785 | 18475 | 18490 | 18495 | 18475 | 65 |
| 246 | 20250307 | 143200 | 2372012215 | 18490 | 18450 | 18490 | 18450 | 122 |
| 247 | 20250307 | 143100 | 2369760435 | 18490 | 18490 | 18490 | 18490 | 0 |
| 248 | 20250307 | 143000 | 2369760435 | 18490 | 18450 | 18490 | 18450 | 26 |
| 249 | 20250307 | 142900 | 2369279935 | 18440 | 18410 | 18440 | 18410 | 61 |
| 250 | 20250307 | 142800 | 2368156805 | 18420 | 18420 | 18420 | 18420 | 500 |
| 251 | 20250307 | 142700 | 2358946805 | 18440 | 18430 | 18440 | 18430 | 22 |
| 252 | 20250307 | 142600 | 2358541135 | 18410 | 18420 | 18420 | 18410 | 20 |
| 253 | 20250307 | 142500 | 2358172905 | 18430 | 18430 | 18430 | 18430 | 22 |
| 254 | 20250307 | 142400 | 2357767445 | 18430 | 18430 | 18430 | 18430 | 0 |
| 255 | 20250307 | 142300 | 2357767445 | 18430 | 18400 | 18430 | 18400 | 297 |
| 256 | 20250307 | 142200 | 2352301575 | 18410 | 18410 | 18410 | 18410 | 225 |
| 257 | 20250307 | 142100 | 2348159325 | 18430 | 18430 | 18430 | 18430 | 0 |
| 258 | 20250307 | 142000 | 2348159325 | 18430 | 18430 | 18430 | 18430 | 40 |
| 259 | 20250307 | 141900 | 2347422125 | 18400 | 18420 | 18420 | 18400 | 650 |
| 260 | 20250307 | 141800 | 2335459735 | 18420 | 18420 | 18420 | 18420 | 10 |
| 261 | 20250307 | 141700 | 2335275535 | 18430 | 18440 | 18440 | 18430 | 99 |
| 262 | 20250307 | 141600 | 2333450565 | 18430 | 18430 | 18430 | 18430 | 0 |
| 263 | 20250307 | 141500 | 2333450565 | 18430 | 18440 | 18440 | 18430 | 53 |
| 264 | 20250307 | 141400 | 2332473545 | 18440 | 18440 | 18440 | 18440 | 0 |
| 265 | 20250307 | 141300 | 2332473545 | 18440 | 18440 | 18440 | 18440 | 23 |
| 266 | 20250307 | 141200 | 2332049425 | 18450 | 18450 | 18450 | 18450 | 0 |
| 267 | 20250307 | 141100 | 2332049425 | 18450 | 18450 | 18450 | 18450 | 0 |
| 268 | 20250307 | 141000 | 2332049425 | 18450 | 18450 | 18450 | 18450 | 22 |
| 269 | 20250307 | 140900 | 2331643525 | 18460 | 18460 | 18460 | 18460 | 207 |
| 270 | 20250307 | 140800 | 2327822305 | 18450 | 18430 | 18450 | 18410 | 533 |
| 271 | 20250307 | 140700 | 2318005895 | 18420 | 18420 | 18420 | 18420 | 33 |
| 272 | 20250307 | 140600 | 2317398035 | 18420 | 18420 | 18420 | 18420 | 223 |
| 273 | 20250307 | 140500 | 2313290375 | 18420 | 18410 | 18420 | 18410 | 123 |
| 274 | 20250307 | 140400 | 2311025715 | 18410 | 18410 | 18410 | 18410 | 129 |
| 275 | 20250307 | 140300 | 2308650825 | 18420 | 18460 | 18460 | 18420 | 1003 |
| 276 | 20250307 | 140200 | 2290158005 | 18460 | 18460 | 18460 | 18440 | 744 |
| 277 | 20250307 | 140100 | 2276431355 | 18470 | 18490 | 18490 | 18470 | 411 |
| 278 | 20250307 | 140000 | 2268839185 | 18500 | 18500 | 18500 | 18490 | 307 |
| 279 | 20250307 | 135900 | 2263162575 | 18500 | 18500 | 18500 | 18500 | 0 |
| 280 | 20250307 | 135800 | 2263162575 | 18500 | 18500 | 18500 | 18500 | 35 |
| 281 | 20250307 | 135700 | 2262515075 | 18500 | 18490 | 18500 | 18490 | 152 |
| 282 | 20250307 | 135600 | 2259704575 | 18500 | 18500 | 18500 | 18500 | 1 |
| 283 | 20250307 | 135500 | 2259686075 | 18500 | 18510 | 18510 | 18500 | 488 |
| 284 | 20250307 | 135400 | 2250658065 | 18510 | 18500 | 18510 | 18500 | 609 |
| 285 | 20250307 | 135300 | 2239391545 | 18490 | 18470 | 18490 | 18470 | 234 |
| 286 | 20250307 | 135200 | 2235067915 | 18470 | 18470 | 18470 | 18470 | 1 |
| 287 | 20250307 | 135100 | 2235049445 | 18470 | 18470 | 18470 | 18470 | 0 |
| 288 | 20250307 | 135000 | 2235049445 | 18470 | 18465 | 18470 | 18460 | 125 |
| 289 | 20250307 | 134900 | 2232741690 | 18470 | 18450 | 18470 | 18450 | 52 |
| 290 | 20250307 | 134800 | 2231782250 | 18470 | 18470 | 18470 | 18470 | 24 |
| 291 | 20250307 | 134700 | 2231338970 | 18460 | 18460 | 18460 | 18460 | 4 |
| 292 | 20250307 | 134600 | 2231265130 | 18470 | 18480 | 18480 | 18450 | 212 |
| 293 | 20250307 | 134500 | 2227350880 | 18490 | 18490 | 18490 | 18490 | 25 |
| 294 | 20250307 | 134400 | 2226888630 | 18490 | 18490 | 18490 | 18490 | 2 |
| 295 | 20250307 | 134300 | 2226851650 | 18490 | 18490 | 18490 | 18490 | 23 |
| 296 | 20250307 | 134200 | 2226426380 | 18490 | 18490 | 18490 | 18480 | 19 |
| 297 | 20250307 | 134100 | 2226075175 | 18490 | 18480 | 18490 | 18480 | 3 |
| 298 | 20250307 | 134000 | 2226019715 | 18490 | 18490 | 18490 | 18490 | 30 |
| 299 | 20250307 | 133900 | 2225465015 | 18490 | 18490 | 18490 | 18490 | 1 |
| 300 | 20250307 | 133800 | 2225446525 | 18490 | 18490 | 18490 | 18490 | 23 |
| 301 | 20250307 | 133700 | 2225021255 | 18490 | 18480 | 18490 | 18480 | 102 |
| 302 | 20250307 | 133600 | 2223136275 | 18490 | 18490 | 18490 | 18490 | 54 |
| 303 | 20250307 | 133500 | 2222137815 | 18490 | 18500 | 18500 | 18490 | 24 |
| 304 | 20250307 | 133400 | 2221694045 | 18470 | 18505 | 18505 | 18470 | 203 |
| 305 | 20250307 | 133300 | 2217943215 | 18510 | 18510 | 18510 | 18510 | 128 |
| 306 | 20250307 | 133200 | 2215573935 | 18520 | 18520 | 18520 | 18520 | 2 |
| 307 | 20250307 | 133100 | 2215536895 | 18520 | 18520 | 18520 | 18520 | 203 |
| 308 | 20250307 | 133000 | 2211777335 | 18520 | 18520 | 18560 | 18520 | 847 |
| 309 | 20250307 | 132900 | 2196077985 | 18520 | 18505 | 18520 | 18505 | 22 |
| 310 | 20250307 | 132800 | 2195670845 | 18520 | 18490 | 18520 | 18490 | 235 |
| 311 | 20250307 | 132700 | 2191325065 | 18485 | 18490 | 18490 | 18485 | 62 |
| 312 | 20250307 | 132600 | 2190178985 | 18485 | 18485 | 18485 | 18485 | 2 |
| 313 | 20250307 | 132500 | 2190142015 | 18490 | 18490 | 18490 | 18490 | 24 |
| 314 | 20250307 | 132400 | 2189698255 | 18490 | 18490 | 18490 | 18490 | 2 |
| 315 | 20250307 | 132300 | 2189661275 | 18490 | 18490 | 18490 | 18490 | 68 |
| 316 | 20250307 | 132200 | 2188403955 | 18480 | 18480 | 18490 | 18480 | 99 |
| 317 | 20250307 | 132100 | 2186574355 | 18490 | 18490 | 18490 | 18490 | 12 |
| 318 | 20250307 | 132000 | 2186352475 | 18490 | 18490 | 18490 | 18490 | 25 |
| 319 | 20250307 | 131900 | 2185890225 | 18490 | 18490 | 18490 | 18490 | 148 |
| 320 | 20250307 | 131800 | 2183153705 | 18480 | 18490 | 18490 | 18480 | 26 |
| 321 | 20250307 | 131700 | 2182672985 | 18480 | 18480 | 18480 | 18480 | 0 |
| 322 | 20250307 | 131600 | 2182672985 | 18480 | 18480 | 18490 | 18480 | 111 |
| 323 | 20250307 | 131500 | 2180621685 | 18480 | 18480 | 18480 | 18480 | 25 |
| 324 | 20250307 | 131400 | 2180159685 | 18460 | 18480 | 18480 | 18460 | 1463 |
| 325 | 20250307 | 131300 | 2153152665 | 18460 | 18480 | 18480 | 18460 | 139 |
| 326 | 20250307 | 131200 | 2150586265 | 18480 | 18470 | 18480 | 18460 | 318 |
| 327 | 20250307 | 131100 | 2144712225 | 18480 | 18490 | 18490 | 18480 | 5 |
| 328 | 20250307 | 131000 | 2144619795 | 18500 | 18510 | 18530 | 18450 | 594 |
| 329 | 20250307 | 130900 | 2133633545 | 18550 | 18550 | 18550 | 18550 | 0 |
| 330 | 20250307 | 130800 | 2133633545 | 18550 | 18530 | 18560 | 18520 | 763 |
| 331 | 20250307 | 130700 | 2119495745 | 18510 | 18560 | 18560 | 18510 | 304 |
| 332 | 20250307 | 130600 | 2113860975 | 18560 | 18530 | 18560 | 18530 | 333 |
| 333 | 20250307 | 130500 | 2107690425 | 18570 | 18550 | 18570 | 18540 | 291 |
| 334 | 20250307 | 130400 | 2102294195 | 18580 | 18580 | 18580 | 18580 | 526 |
| 335 | 20250307 | 130300 | 2092521115 | 18580 | 18550 | 18580 | 18550 | 26 |
| 336 | 20250307 | 130200 | 2092038755 | 18550 | 18540 | 18550 | 18540 | 254 |
| 337 | 20250307 | 130100 | 2087329545 | 18510 | 18510 | 18510 | 18510 | 192 |
| 338 | 20250307 | 130000 | 2083775625 | 18510 | 18500 | 18510 | 18500 | 160 |
| 339 | 20250307 | 125900 | 2080815375 | 18500 | 18500 | 18540 | 18490 | 1168 |
| 340 | 20250307 | 125800 | 2059214375 | 18500 | 18490 | 18520 | 18490 | 483 |
| 341 | 20250307 | 125700 | 2050274925 | 18460 | 18460 | 18480 | 18460 | 544 |
| 342 | 20250307 | 125600 | 2040224225 | 18460 | 18460 | 18460 | 18460 | 23 |
| 343 | 20250307 | 125500 | 2039799645 | 18460 | 18460 | 18460 | 18460 | 2 |
| 344 | 20250307 | 125400 | 2039762725 | 18460 | 18480 | 18480 | 18460 | 4 |
| 345 | 20250307 | 125300 | 2039688845 | 18450 | 18460 | 18470 | 18450 | 169 |
| 346 | 20250307 | 125200 | 2036568825 | 18460 | 18460 | 18460 | 18460 | 0 |
| 347 | 20250307 | 125100 | 2036568825 | 18460 | 18460 | 18460 | 18450 | 26 |
| 348 | 20250307 | 125000 | 2036088875 | 18460 | 18470 | 18470 | 18450 | 72 |
| 349 | 20250307 | 124900 | 2034759385 | 18460 | 18450 | 18460 | 18450 | 948 |
| 350 | 20250307 | 124800 | 2017267985 | 18450 | 18450 | 18450 | 18450 | 23 |
| 351 | 20250307 | 124700 | 2016843635 | 18450 | 18450 | 18450 | 18450 | 1 |
| 352 | 20250307 | 124600 | 2016825185 | 18450 | 18450 | 18450 | 18450 | 25 |
| 353 | 20250307 | 124500 | 2016363935 | 18450 | 18450 | 18450 | 18450 | 2 |
| 354 | 20250307 | 124400 | 2016327035 | 18450 | 18450 | 18450 | 18450 | 10 |
| 355 | 20250307 | 124300 | 2016142535 | 18450 | 18460 | 18460 | 18450 | 25 |
| 356 | 20250307 | 124200 | 2015681055 | 18460 | 18440 | 18470 | 18440 | 329 |
| 357 | 20250307 | 124100 | 2009613695 | 18480 | 18490 | 18490 | 18480 | 25 |
| 358 | 20250307 | 124000 | 2009151465 | 18500 | 18500 | 18500 | 18500 | 2 |
| 359 | 20250307 | 123900 | 2009114465 | 18500 | 18480 | 18500 | 18470 | 10 |
| 360 | 20250307 | 123800 | 2008929645 | 18520 | 18420 | 18520 | 18420 | 38 |
| 361 | 20250307 | 123700 | 2008227285 | 18500 | 18550 | 18550 | 18500 | 260 |
| 362 | 20250307 | 123600 | 2003414825 | 18520 | 18520 | 18520 | 18520 | 126 |
| 363 | 20250307 | 123500 | 2001081305 | 18500 | 18450 | 18500 | 18450 | 513 |
| 364 | 20250307 | 123400 | 1991599855 | 18450 | 18410 | 18450 | 18410 | 535 |
| 365 | 20250307 | 123300 | 1981748725 | 18400 | 18420 | 18420 | 18400 | 305 |
| 366 | 20250307 | 123200 | 1976135885 | 18420 | 18430 | 18430 | 18420 | 5 |
| 367 | 20250307 | 123100 | 1976043765 | 18420 | 18420 | 18430 | 18420 | 26 |
| 368 | 20250307 | 123000 | 1975564615 | 18420 | 18450 | 18450 | 18420 | 308 |
| 369 | 20250307 | 122900 | 1969888575 | 18450 | 18470 | 18470 | 18450 | 353 |
| 370 | 20250307 | 122800 | 1963375425 | 18450 | 18450 | 18450 | 18450 | 251 |
| 371 | 20250307 | 122700 | 1958744475 | 18430 | 18470 | 18470 | 18430 | 436 |
| 372 | 20250307 | 122600 | 1950708205 | 18440 | 18490 | 18490 | 18440 | 1481 |
| 373 | 20250307 | 122500 | 1923377805 | 18500 | 18530 | 18530 | 18500 | 462 |
| 374 | 20250307 | 122400 | 1914830055 | 18520 | 18560 | 18580 | 18520 | 1658 |
| 375 | 20250307 | 122300 | 1884103955 | 18580 | 18560 | 18580 | 18560 | 24 |
| 376 | 20250307 | 122200 | 1883658055 | 18580 | 18570 | 18580 | 18560 | 65 |
| 377 | 20250307 | 122100 | 1882451585 | 18580 | 18580 | 18580 | 18580 | 24 |
| 378 | 20250307 | 122000 | 1882005665 | 18570 | 18580 | 18580 | 18570 | 31 |
| 379 | 20250307 | 121900 | 1881429975 | 18570 | 18570 | 18570 | 18570 | 13 |
| 380 | 20250307 | 121800 | 1881188565 | 18570 | 18570 | 18570 | 18570 | 23 |
| 381 | 20250307 | 121700 | 1880761455 | 18540 | 18550 | 18570 | 18540 | 754 |
| 382 | 20250307 | 121600 | 1866772805 | 18550 | 18540 | 18550 | 18540 | 31 |
| 383 | 20250307 | 121500 | 1866197765 | 18540 | 18550 | 18550 | 18540 | 58 |
| 384 | 20250307 | 121400 | 1865122140 | 18550 | 18540 | 18550 | 18540 | 103 |
| 385 | 20250307 | 121300 | 1863212305 | 18550 | 18570 | 18570 | 18550 | 336 |
| 386 | 20250307 | 121200 | 1856978915 | 18570 | 18600 | 18600 | 18570 | 56 |
| 387 | 20250307 | 121100 | 1855938085 | 18600 | 18620 | 18620 | 18600 | 2136 |
| 388 | 20250307 | 121000 | 1816206085 | 18610 | 18620 | 18620 | 18610 | 40 |
| 389 | 20250307 | 120900 | 1815461295 | 18620 | 18620 | 18620 | 18620 | 103 |
| 390 | 20250307 | 120800 | 1813543435 | 18640 | 18640 | 18640 | 18640 | 24 |
| 391 | 20250307 | 120700 | 1813096075 | 18620 | 18640 | 18640 | 18620 | 4 |
| 392 | 20250307 | 120600 | 1813021535 | 18620 | 18640 | 18640 | 18620 | 24 |
| 393 | 20250307 | 120500 | 1812574195 | 18640 | 18640 | 18640 | 18640 | 54 |
| 394 | 20250307 | 120400 | 1811567635 | 18650 | 18690 | 18690 | 18650 | 725 |
| 395 | 20250307 | 120300 | 1798042155 | 18690 | 18680 | 18690 | 18680 | 121 |
| 396 | 20250307 | 120200 | 1795781625 | 18680 | 18680 | 18680 | 18680 | 4 |
| 397 | 20250307 | 120100 | 1795706905 | 18700 | 18700 | 18700 | 18700 | 25 |
| 398 | 20250307 | 120000 | 1795239405 | 18700 | 18700 | 18700 | 18670 | 75 |
| 399 | 20250307 | 115900 | 1793838435 | 18700 | 18700 | 18700 | 18700 | 2 |
| 400 | 20250307 | 115800 | 1793801035 | 18700 | 18690 | 18700 | 18690 | 25 |
| 401 | 20250307 | 115700 | 1793333705 | 18680 | 18690 | 18690 | 18670 | 130 |
| 402 | 20250307 | 115600 | 1790904935 | 18690 | 18690 | 18690 | 18690 | 25 |
| 403 | 20250307 | 115500 | 1790437685 | 18690 | 18680 | 18690 | 18680 | 12 |
| 404 | 20250307 | 115400 | 1790213415 | 18670 | 18670 | 18670 | 18670 | 50 |
| 405 | 20250307 | 115300 | 1789279915 | 18670 | 18650 | 18670 | 18650 | 65 |
| 406 | 20250307 | 115200 | 1788066975 | 18650 | 18660 | 18660 | 18650 | 14 |
| 407 | 20250307 | 115100 | 1787805835 | 18660 | 18670 | 18670 | 18660 | 54 |
| 408 | 20250307 | 115000 | 1786797955 | 18670 | 18670 | 18670 | 18670 | 7 |
| 409 | 20250307 | 114900 | 1786667265 | 18660 | 18660 | 18660 | 18660 | 3 |
| 410 | 20250307 | 114800 | 1786611285 | 18670 | 18680 | 18680 | 18670 | 59 |
| 411 | 20250307 | 114700 | 1785509435 | 18680 | 18680 | 18680 | 18680 | 6 |
| 412 | 20250307 | 114600 | 1785397355 | 18680 | 18680 | 18680 | 18680 | 25 |
| 413 | 20250307 | 114500 | 1784930355 | 18650 | 18650 | 18650 | 18650 | 3 |
| 414 | 20250307 | 114400 | 1784874405 | 18710 | 18720 | 18720 | 18680 | 387 |
| 415 | 20250307 | 114300 | 1777639065 | 18720 | 18720 | 18720 | 18720 | 1 |
| 416 | 20250307 | 114200 | 1777620345 | 18720 | 18720 | 18720 | 18720 | 3 |
| 417 | 20250307 | 114100 | 1777564185 | 18720 | 18710 | 18720 | 18710 | 31 |
| 418 | 20250307 | 114000 | 1776983935 | 18720 | 18720 | 18720 | 18720 | 2 |
| 419 | 20250307 | 113900 | 1776946495 | 18720 | 18720 | 18720 | 18720 | 25 |
| 420 | 20250307 | 113800 | 1776478495 | 18710 | 18730 | 18730 | 18710 | 2 |
| 421 | 20250307 | 113700 | 1776441055 | 18730 | 18730 | 18730 | 18730 | 17 |
| 422 | 20250307 | 113600 | 1776122645 | 18730 | 18730 | 18730 | 18730 | 23 |
| 423 | 20250307 | 113500 | 1775691855 | 18730 | 18730 | 18730 | 18730 | 3 |
| 424 | 20250307 | 113400 | 1775635665 | 18730 | 18730 | 18730 | 18730 | 24 |
| 425 | 20250307 | 113300 | 1775186145 | 18730 | 18730 | 18730 | 18730 | 2 |
| 426 | 20250307 | 113200 | 1775148685 | 18730 | 18730 | 18730 | 18730 | 0 |
| 427 | 20250307 | 113100 | 1775148685 | 18730 | 18730 | 18730 | 18730 | 25 |
| 428 | 20250307 | 113000 | 1774680435 | 18730 | 18700 | 18730 | 18700 | 31 |
| 429 | 20250307 | 112900 | 1774100705 | 18700 | 18680 | 18700 | 18680 | 55 |
| 430 | 20250307 | 112800 | 1773073265 | 18670 | 18670 | 18670 | 18670 | 115 |
| 431 | 20250307 | 112700 | 1770926215 | 18670 | 18650 | 18670 | 18650 | 94 |
| 432 | 20250307 | 112600 | 1769171255 | 18670 | 18650 | 18670 | 18650 | 35 |
| 433 | 20250307 | 112500 | 1768518005 | 18630 | 18620 | 18630 | 18600 | 407 |
| 434 | 20250307 | 112400 | 1760936755 | 18600 | 18650 | 18650 | 18600 | 901 |
| 435 | 20250307 | 112300 | 1744152035 | 18650 | 18655 | 18655 | 18650 | 7 |
| 436 | 20250307 | 112200 | 1744021460 | 18680 | 18640 | 18680 | 18640 | 22 |
| 437 | 20250307 | 112100 | 1743610900 | 18600 | 18680 | 18680 | 18600 | 2204 |
| 438 | 20250307 | 112000 | 1702593460 | 18640 | 18640 | 18640 | 18640 | 19 |
| 439 | 20250307 | 111900 | 1702239300 | 18680 | 18670 | 18680 | 18640 | 199 |
| 440 | 20250307 | 111800 | 1698527110 | 18690 | 18700 | 18700 | 18680 | 80 |
| 441 | 20250307 | 111700 | 1697032470 | 18700 | 18730 | 18730 | 18700 | 101 |
| 442 | 20250307 | 111600 | 1695143740 | 18730 | 18700 | 18730 | 18700 | 96 |
| 443 | 20250307 | 111500 | 1693347850 | 18710 | 18680 | 18710 | 18680 | 589 |
| 444 | 20250307 | 111400 | 1682334080 | 18690 | 18700 | 18700 | 18680 | 517 |
| 445 | 20250307 | 111300 | 1672669010 | 18700 | 18750 | 18750 | 18700 | 747 |
| 446 | 20250307 | 111200 | 1658685990 | 18760 | 18800 | 18800 | 18760 | 28 |
| 447 | 20250307 | 111100 | 1658160420 | 18760 | 18790 | 18800 | 18760 | 500 |
| 448 | 20250307 | 111000 | 1648764580 | 18810 | 18810 | 18810 | 18810 | 28 |
| 449 | 20250307 | 110900 | 1648237900 | 18820 | 18820 | 18820 | 18790 | 260 |
| 450 | 20250307 | 110800 | 1643345780 | 18790 | 18830 | 18830 | 18790 | 102 |
| 451 | 20250307 | 110700 | 1641429140 | 18790 | 18770 | 18790 | 18770 | 436 |
| 452 | 20250307 | 110600 | 1633239900 | 18770 | 18740 | 18780 | 18740 | 254 |
| 453 | 20250307 | 110500 | 1628478340 | 18780 | 18780 | 18780 | 18770 | 58 |
| 454 | 20250307 | 110400 | 1627389650 | 18750 | 18730 | 18780 | 18700 | 521 |
| 455 | 20250307 | 110300 | 1617625420 | 18730 | 18740 | 18750 | 18710 | 1124 |
| 456 | 20250307 | 110200 | 1596581360 | 18750 | 18850 | 18850 | 18740 | 2474 |
| 457 | 20250307 | 110100 | 1550144460 | 18850 | 18860 | 18860 | 18850 | 39 |
| 458 | 20250307 | 110000 | 1549409020 | 18880 | 18910 | 18910 | 18880 | 319 |
| 459 | 20250307 | 105900 | 1543381650 | 18920 | 18920 | 18920 | 18910 | 654 |
| 460 | 20250307 | 105800 | 1531014070 | 18920 | 18910 | 18920 | 18910 | 14 |
| 461 | 20250307 | 105700 | 1530749220 | 18900 | 18900 | 18900 | 18880 | 615 |
| 462 | 20250307 | 105600 | 1519130850 | 18910 | 18900 | 18910 | 18900 | 242 |
| 463 | 20250307 | 105500 | 1514556070 | 18900 | 18900 | 18920 | 18900 | 31 |
| 464 | 20250307 | 105400 | 1513969720 | 18890 | 18910 | 18920 | 18890 | 41 |
| 465 | 20250307 | 105300 | 1513194060 | 18920 | 18860 | 18930 | 18860 | 1810 |
| 466 | 20250307 | 105200 | 1478948150 | 18860 | 18800 | 18860 | 18800 | 158 |
| 467 | 20250307 | 105100 | 1475971490 | 18800 | 18830 | 18840 | 18800 | 352 |
| 468 | 20250307 | 105000 | 1469347600 | 18840 | 18910 | 18930 | 18840 | 2825 |
| 469 | 20250307 | 104900 | 1415988510 | 18900 | 18930 | 18930 | 18900 | 190 |
| 470 | 20250307 | 104800 | 1412393540 | 18920 | 18890 | 18920 | 18850 | 1988 |
| 471 | 20250307 | 104700 | 1374845530 | 18890 | 18920 | 18920 | 18850 | 2224 |
| 472 | 20250307 | 104600 | 1332851280 | 18920 | 18900 | 18920 | 18900 | 1514 |
| 473 | 20250307 | 104500 | 1304222390 | 18900 | 18880 | 18900 | 18880 | 557 |
| 474 | 20250307 | 104400 | 1293699770 | 18890 | 18860 | 18890 | 18850 | 804 |
| 475 | 20250307 | 104300 | 1278524860 | 18860 | 18850 | 18860 | 18840 | 327 |
| 476 | 20250307 | 104200 | 1272360790 | 18840 | 18840 | 18850 | 18840 | 451 |
| 477 | 20250307 | 104100 | 1263861720 | 18840 | 18830 | 18840 | 18830 | 88 |
| 478 | 20250307 | 104000 | 1262204320 | 18810 | 18810 | 18810 | 18790 | 363 |
| 479 | 20250307 | 103900 | 1255376600 | 18820 | 18810 | 18820 | 18810 | 157 |
| 480 | 20250307 | 103800 | 1252421910 | 18820 | 18830 | 18830 | 18820 | 329 |
| 481 | 20250307 | 103700 | 1246230120 | 18830 | 18820 | 18830 | 18820 | 239 |
| 482 | 20250307 | 103600 | 1241730740 | 18810 | 18790 | 18810 | 18790 | 140 |
| 483 | 20250307 | 103500 | 1239098200 | 18800 | 18800 | 18810 | 18790 | 220 |
| 484 | 20250307 | 103400 | 1234964090 | 18800 | 18750 | 18810 | 18750 | 1264 |
| 485 | 20250307 | 103300 | 1211210040 | 18770 | 18770 | 18770 | 18750 | 5 |
| 486 | 20250307 | 103200 | 1211116210 | 18770 | 18760 | 18770 | 18750 | 165 |
| 487 | 20250307 | 103100 | 1208019570 | 18780 | 18770 | 18780 | 18740 | 348 |
| 488 | 20250307 | 103000 | 1201489460 | 18770 | 18810 | 18810 | 18770 | 490 |
| 489 | 20250307 | 102900 | 1192279485 | 18830 | 18780 | 18830 | 18780 | 1936 |
| 490 | 20250307 | 102800 | 1155865355 | 18790 | 18750 | 18830 | 18750 | 3470 |
| 491 | 20250307 | 102700 | 1090644725 | 18740 | 18700 | 18760 | 18700 | 933 |
| 492 | 20250307 | 102600 | 1073158325 | 18700 | 18690 | 18700 | 18690 | 382 |
| 493 | 20250307 | 102500 | 1066014945 | 18700 | 18710 | 18710 | 18700 | 214 |
| 494 | 20250307 | 102400 | 1062012915 | 18720 | 18730 | 18730 | 18700 | 79 |
| 495 | 20250307 | 102300 | 1060534625 | 18700 | 18720 | 18730 | 18700 | 84 |
| 496 | 20250307 | 102200 | 1058961745 | 18730 | 18620 | 18730 | 18590 | 4830 |
| 497 | 20250307 | 102100 | 968701065 | 18620 | 18630 | 18630 | 18590 | 259 |
| 498 | 20250307 | 102000 | 963881665 | 18640 | 18620 | 18640 | 18610 | 114 |
| 499 | 20250307 | 101900 | 961758975 | 18620 | 18650 | 18650 | 18620 | 135 |
| 500 | 20250307 | 101800 | 959243595 | 18650 | 18630 | 18660 | 18630 | 36 |
| 501 | 20250307 | 101700 | 958572115 | 18640 | 18650 | 18650 | 18630 | 60 |
| 502 | 20250307 | 101600 | 957453825 | 18650 | 18660 | 18660 | 18650 | 151 |
| 503 | 20250307 | 101500 | 954637365 | 18660 | 18650 | 18660 | 18630 | 228 |
| 504 | 20250307 | 101400 | 950388795 | 18660 | 18660 | 18670 | 18660 | 1123 |
| 505 | 20250307 | 101300 | 929426565 | 18660 | 18630 | 18670 | 18630 | 1062 |
| 506 | 20250307 | 101200 | 909620345 | 18630 | 18610 | 18630 | 18610 | 330 |
| 507 | 20250307 | 101100 | 903478845 | 18610 | 18580 | 18610 | 18580 | 1616 |
| 508 | 20250307 | 101000 | 873418845 | 18570 | 18570 | 18570 | 18570 | 14 |
| 509 | 20250307 | 100900 | 873158865 | 18550 | 18450 | 18550 | 18450 | 3861 |
| 510 | 20250307 | 100800 | 801592775 | 18450 | 18450 | 18450 | 18450 | 17 |
| 511 | 20250307 | 100700 | 801279125 | 18450 | 18430 | 18450 | 18430 | 60 |
| 512 | 20250307 | 100600 | 800172175 | 18440 | 18390 | 18440 | 18390 | 766 |
| 513 | 20250307 | 100500 | 786078065 | 18390 | 18400 | 18400 | 18390 | 32 |
| 514 | 20250307 | 100400 | 785489565 | 18400 | 18380 | 18400 | 18380 | 91 |
| 515 | 20250307 | 100300 | 783816525 | 18380 | 18370 | 18380 | 18370 | 111 |
| 516 | 20250307 | 100200 | 781777225 | 18380 | 18380 | 18380 | 18380 | 112 |
| 517 | 20250307 | 100100 | 779718665 | 18370 | 18380 | 18380 | 18370 | 12 |
| 518 | 20250307 | 100000 | 779498205 | 18370 | 18370 | 18370 | 18370 | 1 |
| 519 | 20250307 | 095900 | 779479835 | 18380 | 18380 | 18380 | 18380 | 24 |
| 520 | 20250307 | 095800 | 779038715 | 18380 | 18380 | 18380 | 18380 | 2 |
| 521 | 20250307 | 095700 | 779001955 | 18380 | 18380 | 18380 | 18380 | 25 |
| 522 | 20250307 | 095600 | 778542455 | 18380 | 18380 | 18380 | 18380 | 1 |
| 523 | 20250307 | 095500 | 778524075 | 18380 | 18380 | 18380 | 18380 | 8 |
| 524 | 20250307 | 095400 | 778377035 | 18380 | 18380 | 18380 | 18380 | 25 |
| 525 | 20250307 | 095300 | 777917535 | 18380 | 18380 | 18380 | 18380 | 103 |
| 526 | 20250307 | 095200 | 776024395 | 18370 | 18360 | 18370 | 18360 | 176 |
| 527 | 20250307 | 095100 | 772791295 | 18360 | 18360 | 18370 | 18360 | 12 |
| 528 | 20250307 | 095000 | 772570915 | 18390 | 18360 | 18390 | 18320 | 1020 |
| 529 | 20250307 | 094900 | 753852265 | 18370 | 18370 | 18370 | 18360 | 32 |
| 530 | 20250307 | 094800 | 753264435 | 18370 | 18370 | 18380 | 18370 | 257 |
| 531 | 20250307 | 094700 | 748543055 | 18370 | 18380 | 18380 | 18370 | 29 |
| 532 | 20250307 | 094600 | 748010095 | 18380 | 18390 | 18390 | 18370 | 190 |
| 533 | 20250307 | 094500 | 744519755 | 18410 | 18450 | 18450 | 18390 | 1063 |
| 534 | 20250307 | 094400 | 724960745 | 18460 | 18460 | 18460 | 18460 | 26 |
| 535 | 20250307 | 094300 | 724480785 | 18460 | 18450 | 18460 | 18450 | 15 |
| 536 | 20250307 | 094200 | 724203895 | 18460 | 18460 | 18470 | 18460 | 25 |
| 537 | 20250307 | 094100 | 723742175 | 18460 | 18460 | 18460 | 18460 | 2 |
| 538 | 20250307 | 094000 | 723705255 | 18430 | 18420 | 18430 | 18420 | 222 |
| 539 | 20250307 | 093900 | 719615985 | 18420 | 18460 | 18460 | 18410 | 626 |
| 540 | 20250307 | 093800 | 708074585 | 18470 | 18460 | 18470 | 18460 | 685 |
| 541 | 20250307 | 093700 | 695429375 | 18460 | 18460 | 18470 | 18460 | 599 |
| 542 | 20250307 | 093600 | 684371605 | 18470 | 18460 | 18470 | 18460 | 23 |
| 543 | 20250307 | 093500 | 683946855 | 18500 | 18460 | 18530 | 18460 | 275 |
| 544 | 20250307 | 093400 | 678868245 | 18460 | 18460 | 18460 | 18450 | 11 |
| 545 | 20250307 | 093300 | 678665195 | 18520 | 18550 | 18550 | 18480 | 998 |
| 546 | 20250307 | 093200 | 660183915 | 18540 | 18535 | 18540 | 18535 | 110 |
| 547 | 20250307 | 093100 | 658144665 | 18535 | 18470 | 18535 | 18470 | 353 |
| 548 | 20250307 | 093000 | 651617880 | 18460 | 18430 | 18470 | 18430 | 263 |
| 549 | 20250307 | 092900 | 646762260 | 18440 | 18465 | 18470 | 18440 | 304 |
| 550 | 20250307 | 092800 | 641151140 | 18460 | 18460 | 18470 | 18460 | 419 |
| 551 | 20250307 | 092700 | 633416280 | 18420 | 18400 | 18460 | 18370 | 1433 |
| 552 | 20250307 | 092600 | 607018320 | 18400 | 18450 | 18450 | 18400 | 783 |
| 553 | 20250307 | 092500 | 592595640 | 18450 | 18570 | 18570 | 18450 | 2406 |
| 554 | 20250307 | 092400 | 548096510 | 18560 | 18620 | 18630 | 18560 | 2133 |
| 555 | 20250307 | 092300 | 508420590 | 18630 | 18640 | 18640 | 18620 | 115 |
| 556 | 20250307 | 092200 | 506278160 | 18640 | 18630 | 18650 | 18620 | 892 |
| 557 | 20250307 | 092100 | 489653620 | 18630 | 18630 | 18640 | 18620 | 1427 |
| 558 | 20250307 | 092000 | 463078140 | 18630 | 18660 | 18660 | 18620 | 1494 |
| 559 | 20250307 | 091900 | 435235770 | 18660 | 18600 | 18660 | 18590 | 1462 |
| 560 | 20250307 | 091800 | 407987710 | 18610 | 18570 | 18610 | 18570 | 310 |
| 561 | 20250307 | 091700 | 402224210 | 18570 | 18530 | 18570 | 18530 | 232 |
| 562 | 20250307 | 091600 | 397916840 | 18570 | 18490 | 18570 | 18490 | 208 |
| 563 | 20250307 | 091500 | 394065270 | 18480 | 18560 | 18560 | 18480 | 407 |
| 564 | 20250307 | 091400 | 386533410 | 18560 | 18530 | 18600 | 18500 | 1077 |
| 565 | 20250307 | 091300 | 366551300 | 18540 | 18540 | 18560 | 18500 | 1244 |
| 566 | 20250307 | 091200 | 343523690 | 18550 | 18580 | 18600 | 18530 | 2658 |
| 567 | 20250307 | 091100 | 294170950 | 18580 | 18490 | 18580 | 18490 | 2245 |
| 568 | 20250307 | 091000 | 252520390 | 18450 | 18420 | 18560 | 18390 | 3353 |
| 569 | 20250307 | 090900 | 190551440 | 18420 | 18330 | 18450 | 18300 | 2241 |
| 570 | 20250307 | 090800 | 149388440 | 18320 | 18300 | 18320 | 18300 | 284 |
| 571 | 20250307 | 090700 | 144191180 | 18310 | 18250 | 18310 | 18250 | 283 |
| 572 | 20250307 | 090600 | 139017670 | 18230 | 18300 | 18300 | 18230 | 151 |
| 573 | 20250307 | 090500 | 136258430 | 18300 | 18390 | 18390 | 18280 | 716 |
| 574 | 20250307 | 090400 | 123120850 | 18390 | 18190 | 18390 | 18190 | 2631 |
| 575 | 20250307 | 090300 | 74993400 | 18190 | 18090 | 18230 | 18090 | 3435 |
| 576 | 20250307 | 090200 | 12555550 | 18070 | 18080 | 18100 | 18070 | 158 |
| 577 | 20250307 | 090100 | 9698560 | 18050 | 18050 | 18050 | 18050 | 20 |
| 578 | 20250307 | 090000 | 9337560 | 18040 | 18030 | 18040 | 18030 | 418 |