31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250325 | 185300 | 2330027175 | 13450 | 13450 | 13450 | 13450 | 5221 |
| 3 | 20250325 | 185200 | 2330027175 | 13450 | 13450 | 13450 | 13450 | 0 |
| 4 | 20250325 | 185100 | 2330027175 | 13450 | 13450 | 13450 | 13450 | 0 |
| 5 | 20250325 | 185000 | 2330027175 | 13450 | 13450 | 13450 | 13450 | 0 |
| 6 | 20250325 | 184900 | 2330027175 | 13450 | 13450 | 13450 | 13450 | 0 |
| 7 | 20250325 | 184800 | 2330027175 | 13450 | 13450 | 13450 | 13450 | 0 |
| 8 | 20250325 | 184700 | 2330027175 | 13450 | 13450 | 13450 | 13450 | 0 |
| 9 | 20250325 | 184600 | 2330027175 | 13450 | 13450 | 13450 | 13450 | 0 |
| 10 | 20250325 | 184500 | 2330027175 | 13450 | 13450 | 13450 | 13450 | 0 |
| 11 | 20250325 | 184400 | 2330027175 | 13450 | 13450 | 13450 | 13450 | 0 |
| 12 | 20250325 | 184300 | 2330027175 | 13450 | 13450 | 13450 | 13450 | 0 |
| 13 | 20250325 | 184200 | 2330027175 | 13450 | 13450 | 13450 | 13450 | 0 |
| 14 | 20250325 | 184100 | 2330027175 | 13450 | 13450 | 13450 | 13450 | 0 |
| 15 | 20250325 | 184000 | 2330027175 | 13450 | 13450 | 13450 | 13450 | 0 |
| 16 | 20250325 | 183900 | 2330027175 | 13450 | 13450 | 13450 | 13450 | 0 |
| 17 | 20250325 | 183800 | 2330027175 | 13450 | 13450 | 13450 | 13450 | 0 |
| 18 | 20250325 | 183700 | 2330027175 | 13450 | 13450 | 13450 | 13450 | 0 |
| 19 | 20250325 | 183600 | 2330027175 | 13450 | 13450 | 13450 | 13450 | 0 |
| 20 | 20250325 | 183500 | 2330027175 | 13450 | 13450 | 13450 | 13450 | 0 |
| 21 | 20250325 | 183400 | 2330027175 | 13450 | 13450 | 13450 | 13450 | 0 |
| 22 | 20250325 | 183300 | 2330027175 | 13450 | 13450 | 13450 | 13450 | 0 |
| 23 | 20250325 | 183200 | 2330027175 | 13450 | 13450 | 13450 | 13450 | 0 |
| 24 | 20250325 | 183100 | 2330027175 | 13450 | 13450 | 13450 | 13450 | 0 |
| 25 | 20250325 | 183000 | 2330027175 | 13450 | 13450 | 13450 | 13450 | 0 |
| 26 | 20250325 | 182900 | 2330027175 | 13450 | 13450 | 13450 | 13450 | 0 |
| 27 | 20250325 | 182800 | 2330027175 | 13450 | 13450 | 13450 | 13450 | 0 |
| 28 | 20250325 | 182700 | 2330027175 | 13450 | 13450 | 13450 | 13450 | 0 |
| 29 | 20250325 | 182600 | 2330027175 | 13450 | 13450 | 13450 | 13450 | 0 |
| 30 | 20250325 | 182500 | 2330027175 | 13450 | 13450 | 13450 | 13450 | 0 |
| 31 | 20250325 | 182400 | 2330027175 | 13450 | 13450 | 13450 | 13450 | 0 |
| 32 | 20250325 | 182300 | 2330027175 | 13450 | 13450 | 13450 | 13450 | 5221 |
| 33 | 20250325 | 182200 | 2330027175 | 13450 | 13450 | 13450 | 13450 | 0 |
| 34 | 20250325 | 182100 | 2330027175 | 13450 | 13450 | 13450 | 13450 | 0 |
| 35 | 20250325 | 182000 | 2330027175 | 13450 | 13450 | 13450 | 13450 | 0 |
| 36 | 20250325 | 181900 | 2330027175 | 13450 | 13450 | 13450 | 13450 | 0 |
| 37 | 20250325 | 181800 | 2330027175 | 13450 | 13450 | 13450 | 13450 | 0 |
| 38 | 20250325 | 181700 | 2330027175 | 13450 | 13450 | 13450 | 13450 | 0 |
| 39 | 20250325 | 181600 | 2330027175 | 13450 | 13450 | 13450 | 13450 | 0 |
| 40 | 20250325 | 181500 | 2330027175 | 13450 | 13450 | 13450 | 13450 | 0 |
| 41 | 20250325 | 181400 | 2330027175 | 13450 | 13450 | 13450 | 13450 | 0 |
| 42 | 20250325 | 181300 | 2330027175 | 13450 | 13450 | 13450 | 13450 | 0 |
| 43 | 20250325 | 181200 | 2330027175 | 13450 | 13450 | 13450 | 13450 | 0 |
| 44 | 20250325 | 181100 | 2330027175 | 13450 | 13450 | 13450 | 13450 | 0 |
| 45 | 20250325 | 181000 | 2330027175 | 13450 | 13450 | 13450 | 13450 | 0 |
| 46 | 20250325 | 180900 | 2330027175 | 13450 | 13450 | 13450 | 13450 | 0 |
| 47 | 20250325 | 180800 | 2330027175 | 13450 | 13450 | 13450 | 13450 | 0 |
| 48 | 20250325 | 180700 | 2330027175 | 13450 | 13450 | 13450 | 13450 | 0 |
| 49 | 20250325 | 180600 | 2330027175 | 13450 | 13450 | 13450 | 13450 | 0 |
| 50 | 20250325 | 180500 | 2330027175 | 13450 | 13450 | 13450 | 13450 | 0 |
| 51 | 20250325 | 180400 | 2330027175 | 13450 | 13450 | 13450 | 13450 | 0 |
| 52 | 20250325 | 180300 | 2330027175 | 13450 | 13450 | 13450 | 13450 | 0 |
| 53 | 20250325 | 180200 | 2330027175 | 13450 | 13450 | 13450 | 13450 | 0 |
| 54 | 20250325 | 180100 | 2330027175 | 13450 | 13450 | 13450 | 13450 | 0 |
| 55 | 20250325 | 180000 | 2330027175 | 13450 | 13450 | 13450 | 13450 | 0 |
| 56 | 20250325 | 175900 | 2330027175 | 13450 | 13450 | 13450 | 13450 | 0 |
| 57 | 20250325 | 175800 | 2330027175 | 13450 | 13450 | 13450 | 13450 | 0 |
| 58 | 20250325 | 175700 | 2330027175 | 13450 | 13450 | 13450 | 13450 | 0 |
| 59 | 20250325 | 175600 | 2330027175 | 13450 | 13450 | 13450 | 13450 | 0 |
| 60 | 20250325 | 175500 | 2330027175 | 13450 | 13450 | 13450 | 13450 | 0 |
| 61 | 20250325 | 175400 | 2330027175 | 13450 | 13450 | 13450 | 13450 | 0 |
| 62 | 20250325 | 175300 | 2330027175 | 13450 | 13450 | 13450 | 13450 | 5221 |
| 63 | 20250325 | 175200 | 2330027175 | 13450 | 13450 | 13450 | 13450 | 0 |
| 64 | 20250325 | 175100 | 2330027175 | 13450 | 13450 | 13450 | 13450 | 0 |
| 65 | 20250325 | 175000 | 2330027175 | 13450 | 13450 | 13450 | 13450 | 0 |
| 66 | 20250325 | 174900 | 2330027175 | 13450 | 13450 | 13450 | 13450 | 0 |
| 67 | 20250325 | 174800 | 2330027175 | 13450 | 13450 | 13450 | 13450 | 0 |
| 68 | 20250325 | 174700 | 2330027175 | 13450 | 13450 | 13450 | 13450 | 0 |
| 69 | 20250325 | 174600 | 2330027175 | 13450 | 13450 | 13450 | 13450 | 0 |
| 70 | 20250325 | 174500 | 2330027175 | 13450 | 13450 | 13450 | 13450 | 0 |
| 71 | 20250325 | 174400 | 2330027175 | 13450 | 13450 | 13450 | 13450 | 0 |
| 72 | 20250325 | 174300 | 2330027175 | 13450 | 13450 | 13450 | 13450 | 0 |
| 73 | 20250325 | 174200 | 2330027175 | 13450 | 13450 | 13450 | 13450 | 0 |
| 74 | 20250325 | 174100 | 2330027175 | 13450 | 13450 | 13450 | 13450 | 0 |
| 75 | 20250325 | 174000 | 2330027175 | 13450 | 13450 | 13450 | 13450 | 0 |
| 76 | 20250325 | 173900 | 2330027175 | 13450 | 13450 | 13450 | 13450 | 0 |
| 77 | 20250325 | 173800 | 2330027175 | 13450 | 13450 | 13450 | 13450 | 0 |
| 78 | 20250325 | 173700 | 2330027175 | 13450 | 13450 | 13450 | 13450 | 0 |
| 79 | 20250325 | 173600 | 2330027175 | 13450 | 13450 | 13450 | 13450 | 0 |
| 80 | 20250325 | 173500 | 2330027175 | 13450 | 13450 | 13450 | 13450 | 0 |
| 81 | 20250325 | 173400 | 2330027175 | 13450 | 13450 | 13450 | 13450 | 0 |
| 82 | 20250325 | 173300 | 2330027175 | 13450 | 13450 | 13450 | 13450 | 0 |
| 83 | 20250325 | 173200 | 2330027175 | 13450 | 13450 | 13450 | 13450 | 0 |
| 84 | 20250325 | 173100 | 2330027175 | 13450 | 13450 | 13450 | 13450 | 0 |
| 85 | 20250325 | 173000 | 2330027175 | 13450 | 13450 | 13450 | 13450 | 0 |
| 86 | 20250325 | 172900 | 2330027175 | 13450 | 13450 | 13450 | 13450 | 0 |
| 87 | 20250325 | 172800 | 2330027175 | 13450 | 13450 | 13450 | 13450 | 0 |
| 88 | 20250325 | 172700 | 2330027175 | 13450 | 13450 | 13450 | 13450 | 0 |
| 89 | 20250325 | 172600 | 2330027175 | 13450 | 13450 | 13450 | 13450 | 0 |
| 90 | 20250325 | 172500 | 2330027175 | 13450 | 13450 | 13450 | 13450 | 0 |
| 91 | 20250325 | 172400 | 2330027175 | 13450 | 13450 | 13450 | 13450 | 0 |
| 92 | 20250325 | 172300 | 2330027175 | 13450 | 13450 | 13450 | 13450 | 5221 |
| 93 | 20250325 | 172200 | 2330027175 | 13450 | 13450 | 13450 | 13450 | 0 |
| 94 | 20250325 | 172100 | 2330027175 | 13450 | 13450 | 13450 | 13450 | 0 |
| 95 | 20250325 | 172000 | 2330027175 | 13450 | 13450 | 13450 | 13450 | 0 |
| 96 | 20250325 | 171900 | 2330027175 | 13450 | 13450 | 13450 | 13450 | 0 |
| 97 | 20250325 | 171800 | 2330027175 | 13450 | 13450 | 13450 | 13450 | 0 |
| 98 | 20250325 | 171700 | 2330027175 | 13450 | 13450 | 13450 | 13450 | 0 |
| 99 | 20250325 | 171600 | 2330027175 | 13450 | 13450 | 13450 | 13450 | 0 |
| 100 | 20250325 | 171500 | 2330027175 | 13450 | 13450 | 13450 | 13450 | 0 |
| 101 | 20250325 | 171400 | 2330027175 | 13450 | 13450 | 13450 | 13450 | 0 |
| 102 | 20250325 | 171300 | 2330027175 | 13450 | 13450 | 13450 | 13450 | 0 |
| 103 | 20250325 | 171200 | 2330027175 | 13450 | 13450 | 13450 | 13450 | 0 |
| 104 | 20250325 | 171100 | 2330027175 | 13450 | 13450 | 13450 | 13450 | 0 |
| 105 | 20250325 | 171000 | 2330027175 | 13450 | 13450 | 13450 | 13450 | 0 |
| 106 | 20250325 | 170900 | 2330027175 | 13450 | 13450 | 13450 | 13450 | 0 |
| 107 | 20250325 | 170800 | 2330027175 | 13450 | 13450 | 13450 | 13450 | 0 |
| 108 | 20250325 | 170700 | 2330027175 | 13450 | 13450 | 13450 | 13450 | 0 |
| 109 | 20250325 | 170600 | 2330027175 | 13450 | 13450 | 13450 | 13450 | 0 |
| 110 | 20250325 | 170500 | 2330027175 | 13450 | 13450 | 13450 | 13450 | 0 |
| 111 | 20250325 | 170400 | 2330027175 | 13450 | 13450 | 13450 | 13450 | 0 |
| 112 | 20250325 | 170300 | 2330027175 | 13450 | 13450 | 13450 | 13450 | 0 |
| 113 | 20250325 | 170200 | 2330027175 | 13450 | 13450 | 13450 | 13450 | 0 |
| 114 | 20250325 | 170100 | 2330027175 | 13450 | 13450 | 13450 | 13450 | 0 |
| 115 | 20250325 | 170000 | 2330027175 | 13450 | 13450 | 13450 | 13450 | 0 |
| 116 | 20250325 | 165900 | 2330027175 | 13450 | 13450 | 13450 | 13450 | 0 |
| 117 | 20250325 | 165800 | 2330027175 | 13450 | 13450 | 13450 | 13450 | 0 |
| 118 | 20250325 | 165700 | 2330027175 | 13450 | 13450 | 13450 | 13450 | 0 |
| 119 | 20250325 | 165600 | 2330027175 | 13450 | 13450 | 13450 | 13450 | 0 |
| 120 | 20250325 | 165500 | 2330027175 | 13450 | 13450 | 13450 | 13450 | 0 |
| 121 | 20250325 | 165400 | 2330027175 | 13450 | 13450 | 13450 | 13450 | 0 |
| 122 | 20250325 | 165300 | 2330027175 | 13450 | 13450 | 13450 | 13450 | 5221 |
| 123 | 20250325 | 165200 | 2330027175 | 13450 | 13450 | 13450 | 13450 | 0 |
| 124 | 20250325 | 165100 | 2330027175 | 13450 | 13450 | 13450 | 13450 | 0 |
| 125 | 20250325 | 165000 | 2330027175 | 13450 | 13450 | 13450 | 13450 | 0 |
| 126 | 20250325 | 164900 | 2330027175 | 13450 | 13450 | 13450 | 13450 | 0 |
| 127 | 20250325 | 164800 | 2330027175 | 13450 | 13450 | 13450 | 13450 | 0 |
| 128 | 20250325 | 164700 | 2330027175 | 13450 | 13450 | 13450 | 13450 | 0 |
| 129 | 20250325 | 164600 | 2330027175 | 13450 | 13450 | 13450 | 13450 | 0 |
| 130 | 20250325 | 164500 | 2330027175 | 13450 | 13450 | 13450 | 13450 | 0 |
| 131 | 20250325 | 164400 | 2330027175 | 13450 | 13450 | 13450 | 13450 | 0 |
| 132 | 20250325 | 164300 | 2330027175 | 13450 | 13450 | 13450 | 13450 | 0 |
| 133 | 20250325 | 164200 | 2330027175 | 13450 | 13450 | 13450 | 13450 | 0 |
| 134 | 20250325 | 164100 | 2330027175 | 13450 | 13450 | 13450 | 13450 | 0 |
| 135 | 20250325 | 164000 | 2330027175 | 13450 | 13450 | 13450 | 13450 | 0 |
| 136 | 20250325 | 163900 | 2330027175 | 13450 | 13450 | 13450 | 13450 | 0 |
| 137 | 20250325 | 163800 | 2330027175 | 13450 | 13450 | 13450 | 13450 | 0 |
| 138 | 20250325 | 163700 | 2330027175 | 13450 | 13450 | 13450 | 13450 | 0 |
| 139 | 20250325 | 163600 | 2330027175 | 13450 | 13450 | 13450 | 13450 | 0 |
| 140 | 20250325 | 163500 | 2330027175 | 13450 | 13450 | 13450 | 13450 | 0 |
| 141 | 20250325 | 163400 | 2330027175 | 13450 | 13450 | 13450 | 13450 | 0 |
| 142 | 20250325 | 163300 | 2330027175 | 13450 | 13450 | 13450 | 13450 | 0 |
| 143 | 20250325 | 163200 | 2330027175 | 13450 | 13450 | 13450 | 13450 | 0 |
| 144 | 20250325 | 163100 | 2330027175 | 13450 | 13450 | 13450 | 13450 | 0 |
| 145 | 20250325 | 163000 | 2330027175 | 13450 | 13450 | 13450 | 13450 | 0 |
| 146 | 20250325 | 162900 | 2330027175 | 13450 | 13450 | 13450 | 13450 | 0 |
| 147 | 20250325 | 162800 | 2330027175 | 13450 | 13450 | 13450 | 13450 | 0 |
| 148 | 20250325 | 162700 | 2330027175 | 13450 | 13450 | 13450 | 13450 | 0 |
| 149 | 20250325 | 162600 | 2330027175 | 13450 | 13450 | 13450 | 13450 | 0 |
| 150 | 20250325 | 162500 | 2330027175 | 13450 | 13450 | 13450 | 13450 | 0 |
| 151 | 20250325 | 162400 | 2330027175 | 13450 | 13450 | 13450 | 13450 | 0 |
| 152 | 20250325 | 162300 | 2330027175 | 13450 | 13450 | 13450 | 13450 | 5221 |
| 153 | 20250325 | 162200 | 2330027175 | 13450 | 13450 | 13450 | 13450 | 0 |
| 154 | 20250325 | 162100 | 2330027175 | 13450 | 13450 | 13450 | 13450 | 0 |
| 155 | 20250325 | 162000 | 2330027175 | 13450 | 13450 | 13450 | 13450 | 0 |
| 156 | 20250325 | 161900 | 2330027175 | 13450 | 13450 | 13450 | 13450 | 0 |
| 157 | 20250325 | 161800 | 2330027175 | 13450 | 13450 | 13450 | 13450 | 0 |
| 158 | 20250325 | 161700 | 2330027175 | 13450 | 13450 | 13450 | 13450 | 0 |
| 159 | 20250325 | 161600 | 2330027175 | 13450 | 13450 | 13450 | 13450 | 0 |
| 160 | 20250325 | 161500 | 2330027175 | 13450 | 13450 | 13450 | 13450 | 0 |
| 161 | 20250325 | 161400 | 2330027175 | 13450 | 13450 | 13450 | 13450 | 0 |
| 162 | 20250325 | 161300 | 2330027175 | 13450 | 13450 | 13450 | 13450 | 0 |
| 163 | 20250325 | 161200 | 2330027175 | 13450 | 13450 | 13450 | 13450 | 0 |
| 164 | 20250325 | 161100 | 2330027175 | 13450 | 13450 | 13450 | 13450 | 0 |
| 165 | 20250325 | 161000 | 2330027175 | 13450 | 13450 | 13450 | 13450 | 0 |
| 166 | 20250325 | 160900 | 2330027175 | 13450 | 13450 | 13450 | 13450 | 0 |
| 167 | 20250325 | 160800 | 2330027175 | 13450 | 13450 | 13450 | 13450 | 0 |
| 168 | 20250325 | 160700 | 2330027175 | 13450 | 13450 | 13450 | 13450 | 0 |
| 169 | 20250325 | 160600 | 2330027175 | 13450 | 13450 | 13450 | 13450 | 0 |
| 170 | 20250325 | 160500 | 2330027175 | 13450 | 13450 | 13450 | 13450 | 0 |
| 171 | 20250325 | 160400 | 2330027175 | 13450 | 13450 | 13450 | 13450 | 0 |
| 172 | 20250325 | 160300 | 2330027175 | 13450 | 13450 | 13450 | 13450 | 0 |
| 173 | 20250325 | 160200 | 2330027175 | 13450 | 13450 | 13450 | 13450 | 0 |
| 174 | 20250325 | 160100 | 2330027175 | 13450 | 13450 | 13450 | 13450 | 0 |
| 175 | 20250325 | 160000 | 2330027175 | 13450 | 13450 | 13450 | 13450 | 0 |
| 176 | 20250325 | 155900 | 2330027175 | 13450 | 13450 | 13450 | 13450 | 0 |
| 177 | 20250325 | 155800 | 2330027175 | 13450 | 13450 | 13450 | 13450 | 0 |
| 178 | 20250325 | 155700 | 2330027175 | 13450 | 13450 | 13450 | 13450 | 0 |
| 179 | 20250325 | 155600 | 2330027175 | 13450 | 13450 | 13450 | 13450 | 0 |
| 180 | 20250325 | 155500 | 2330027175 | 13450 | 13450 | 13450 | 13450 | 0 |
| 181 | 20250325 | 155400 | 2330027175 | 13450 | 13450 | 13450 | 13450 | 0 |
| 182 | 20250325 | 155300 | 2330027175 | 13450 | 13450 | 13450 | 13450 | 5221 |
| 183 | 20250325 | 155200 | 2330027175 | 13450 | 13450 | 13450 | 13450 | 0 |
| 184 | 20250325 | 155100 | 2330027175 | 13450 | 13450 | 13450 | 13450 | 0 |
| 185 | 20250325 | 155000 | 2330027175 | 13450 | 13450 | 13450 | 13450 | 0 |
| 186 | 20250325 | 154900 | 2330027175 | 13450 | 13450 | 13450 | 13450 | 0 |
| 187 | 20250325 | 154800 | 2330027175 | 13450 | 13450 | 13450 | 13450 | 0 |
| 188 | 20250325 | 154700 | 2330027175 | 13450 | 13450 | 13450 | 13450 | 0 |
| 189 | 20250325 | 154600 | 2330027175 | 13450 | 13450 | 13450 | 13450 | 0 |
| 190 | 20250325 | 154500 | 2330027175 | 13450 | 13450 | 13450 | 13450 | 0 |
| 191 | 20250325 | 154400 | 2330027175 | 13450 | 13450 | 13450 | 13450 | 0 |
| 192 | 20250325 | 154300 | 2330027175 | 13450 | 13450 | 13450 | 13450 | 0 |
| 193 | 20250325 | 154200 | 2330027175 | 13450 | 13450 | 13450 | 13450 | 0 |
| 194 | 20250325 | 154100 | 2330027175 | 13450 | 13450 | 13450 | 13450 | 0 |
| 195 | 20250325 | 154000 | 2330027175 | 13450 | 13450 | 13450 | 13450 | 0 |
| 196 | 20250325 | 153900 | 2330027175 | 13450 | 13450 | 13450 | 13450 | 0 |
| 197 | 20250325 | 153800 | 2330027175 | 13450 | 13450 | 13450 | 13450 | 0 |
| 198 | 20250325 | 153700 | 2330027175 | 13450 | 13450 | 13450 | 13450 | 0 |
| 199 | 20250325 | 153600 | 2330027175 | 13450 | 13450 | 13450 | 13450 | 0 |
| 200 | 20250325 | 153500 | 2330027175 | 13450 | 13450 | 13450 | 13450 | 0 |
| 201 | 20250325 | 153400 | 2330027175 | 13450 | 13450 | 13450 | 13450 | 0 |
| 202 | 20250325 | 153300 | 2330027175 | 13450 | 13450 | 13450 | 13450 | 0 |
| 203 | 20250325 | 153200 | 2330027175 | 13450 | 13450 | 13450 | 13450 | 0 |
| 204 | 20250325 | 153100 | 2330027175 | 13450 | 13450 | 13450 | 13450 | 0 |
| 205 | 20250325 | 153000 | 2330027175 | 13450 | 13450 | 13450 | 13450 | 5221 |
| 206 | 20250325 | 152900 | 2259804725 | 13480 | 13480 | 13480 | 13480 | 0 |
| 207 | 20250325 | 152800 | 2259804725 | 13480 | 13480 | 13480 | 13480 | 0 |
| 208 | 20250325 | 152700 | 2259804725 | 13480 | 13480 | 13480 | 13480 | 0 |
| 209 | 20250325 | 152600 | 2259804725 | 13480 | 13480 | 13480 | 13480 | 0 |
| 210 | 20250325 | 152500 | 2259804725 | 13480 | 13480 | 13480 | 13480 | 0 |
| 211 | 20250325 | 152400 | 2259804725 | 13480 | 13480 | 13480 | 13480 | 0 |
| 212 | 20250325 | 152300 | 2259804725 | 13480 | 13480 | 13480 | 13480 | 0 |
| 213 | 20250325 | 152200 | 2259804725 | 13480 | 13480 | 13480 | 13480 | 0 |
| 214 | 20250325 | 152100 | 2259804725 | 13480 | 13480 | 13480 | 13480 | 0 |
| 215 | 20250325 | 152000 | 2259804725 | 13480 | 13480 | 13480 | 13480 | 0 |
| 216 | 20250325 | 151900 | 2259804725 | 13480 | 13480 | 13490 | 13470 | 199 |
| 217 | 20250325 | 151800 | 2257122755 | 13490 | 13480 | 13490 | 13480 | 364 |
| 218 | 20250325 | 151700 | 2252216015 | 13480 | 13480 | 13480 | 13470 | 201 |
| 219 | 20250325 | 151600 | 2249507015 | 13480 | 13480 | 13490 | 13480 | 143 |
| 220 | 20250325 | 151500 | 2247579365 | 13480 | 13480 | 13480 | 13470 | 515 |
| 221 | 20250325 | 151400 | 2240637725 | 13480 | 13460 | 13490 | 13450 | 1797 |
| 222 | 20250325 | 151300 | 2216437255 | 13450 | 13450 | 13450 | 13440 | 56 |
| 223 | 20250325 | 151200 | 2215684155 | 13450 | 13460 | 13460 | 13440 | 139 |
| 224 | 20250325 | 151100 | 2213814585 | 13460 | 13440 | 13460 | 13440 | 1351 |
| 225 | 20250325 | 151000 | 2195656645 | 13430 | 13440 | 13440 | 13430 | 328 |
| 226 | 20250325 | 150900 | 2191251475 | 13440 | 13440 | 13450 | 13440 | 554 |
| 227 | 20250325 | 150800 | 2183805605 | 13450 | 13450 | 13450 | 13450 | 281 |
| 228 | 20250325 | 150700 | 2180026155 | 13450 | 13450 | 13460 | 13450 | 713 |
| 229 | 20250325 | 150600 | 2170436295 | 13450 | 13470 | 13470 | 13450 | 37 |
| 230 | 20250325 | 150500 | 2169938225 | 13470 | 13450 | 13470 | 13450 | 515 |
| 231 | 20250325 | 150400 | 2163011435 | 13450 | 13450 | 13460 | 13450 | 220 |
| 232 | 20250325 | 150300 | 2160052415 | 13450 | 13470 | 13470 | 13440 | 2248 |
| 233 | 20250325 | 150200 | 2129815475 | 13460 | 13470 | 13470 | 13460 | 633 |
| 234 | 20250325 | 150100 | 2121288975 | 13480 | 13470 | 13480 | 13470 | 3 |
| 235 | 20250325 | 150000 | 2121248555 | 13470 | 13490 | 13490 | 13470 | 7 |
| 236 | 20250325 | 145900 | 2121154245 | 13470 | 13490 | 13490 | 13470 | 80 |
| 237 | 20250325 | 145800 | 2120075645 | 13490 | 13480 | 13490 | 13470 | 151 |
| 238 | 20250325 | 145700 | 2118041425 | 13490 | 13480 | 13490 | 13480 | 5 |
| 239 | 20250325 | 145600 | 2117974015 | 13490 | 13470 | 13490 | 13470 | 110 |
| 240 | 20250325 | 145500 | 2116491505 | 13480 | 13460 | 13480 | 13460 | 460 |
| 241 | 20250325 | 145400 | 2110296235 | 13460 | 13460 | 13460 | 13460 | 80 |
| 242 | 20250325 | 145300 | 2109219435 | 13470 | 13470 | 13470 | 13470 | 40 |
| 243 | 20250325 | 145200 | 2108680635 | 13470 | 13470 | 13470 | 13470 | 39 |
| 244 | 20250325 | 145100 | 2108155305 | 13470 | 13470 | 13470 | 13470 | 170 |
| 245 | 20250325 | 145000 | 2105865405 | 13470 | 13470 | 13480 | 13470 | 298 |
| 246 | 20250325 | 144900 | 2101850775 | 13460 | 13460 | 13460 | 13460 | 98 |
| 247 | 20250325 | 144800 | 2100531695 | 13450 | 13470 | 13470 | 13450 | 821 |
| 248 | 20250325 | 144700 | 2089484445 | 13460 | 13480 | 13480 | 13460 | 581 |
| 249 | 20250325 | 144600 | 2081660275 | 13470 | 13480 | 13480 | 13470 | 68 |
| 250 | 20250325 | 144500 | 2080744305 | 13480 | 13480 | 13480 | 13480 | 2 |
| 251 | 20250325 | 144400 | 2080717345 | 13470 | 13460 | 13470 | 13460 | 90 |
| 252 | 20250325 | 144300 | 2079505935 | 13490 | 13470 | 13490 | 13460 | 337 |
| 253 | 20250325 | 144200 | 2074969865 | 13470 | 13470 | 13470 | 13470 | 100 |
| 254 | 20250325 | 144100 | 2073622865 | 13470 | 13470 | 13490 | 13460 | 231 |
| 255 | 20250325 | 144000 | 2070511285 | 13460 | 13480 | 13480 | 13460 | 99 |
| 256 | 20250325 | 143900 | 2069178525 | 13460 | 13470 | 13470 | 13460 | 662 |
| 257 | 20250325 | 143800 | 2060261805 | 13480 | 13480 | 13480 | 13480 | 1 |
| 258 | 20250325 | 143700 | 2060248325 | 13470 | 13450 | 13470 | 13450 | 260 |
| 259 | 20250325 | 143600 | 2056746525 | 13450 | 13450 | 13450 | 13450 | 3 |
| 260 | 20250325 | 143500 | 2056706175 | 13470 | 13460 | 13470 | 13460 | 170 |
| 261 | 20250325 | 143400 | 2054417835 | 13460 | 13460 | 13460 | 13460 | 82 |
| 262 | 20250325 | 143300 | 2053314115 | 13480 | 13470 | 13480 | 13460 | 276 |
| 263 | 20250325 | 143200 | 2049597655 | 13470 | 13470 | 13470 | 13470 | 1 |
| 264 | 20250325 | 143100 | 2049584185 | 13460 | 13450 | 13460 | 13450 | 193 |
| 265 | 20250325 | 143000 | 2046987755 | 13460 | 13460 | 13460 | 13460 | 49 |
| 266 | 20250325 | 142900 | 2046328215 | 13470 | 13465 | 13470 | 13445 | 1927 |
| 267 | 20250325 | 142800 | 2020401670 | 13465 | 13460 | 13465 | 13460 | 9 |
| 268 | 20250325 | 142700 | 2020280510 | 13460 | 13470 | 13470 | 13460 | 518 |
| 269 | 20250325 | 142600 | 2013307190 | 13470 | 13470 | 13475 | 13470 | 302 |
| 270 | 20250325 | 142500 | 2009239175 | 13480 | 13470 | 13480 | 13470 | 57 |
| 271 | 20250325 | 142400 | 2008471085 | 13470 | 13475 | 13480 | 13470 | 12 |
| 272 | 20250325 | 142300 | 2008309385 | 13475 | 13470 | 13475 | 13470 | 47 |
| 273 | 20250325 | 142200 | 2007676290 | 13470 | 13480 | 13480 | 13470 | 10 |
| 274 | 20250325 | 142100 | 2007541500 | 13480 | 13480 | 13480 | 13470 | 136 |
| 275 | 20250325 | 142000 | 2005709060 | 13480 | 13470 | 13480 | 13470 | 450 |
| 276 | 20250325 | 141900 | 1999647440 | 13460 | 13480 | 13480 | 13460 | 433 |
| 277 | 20250325 | 141800 | 1993815780 | 13470 | 13480 | 13485 | 13470 | 16 |
| 278 | 20250325 | 141700 | 1993600120 | 13470 | 13480 | 13480 | 13470 | 1434 |
| 279 | 20250325 | 141600 | 1974273180 | 13490 | 13490 | 13490 | 13485 | 244 |
| 280 | 20250325 | 141500 | 1970982070 | 13490 | 13490 | 13490 | 13490 | 297 |
| 281 | 20250325 | 141400 | 1966975540 | 13490 | 13490 | 13490 | 13490 | 64 |
| 282 | 20250325 | 141300 | 1966112180 | 13490 | 13500 | 13500 | 13490 | 14 |
| 283 | 20250325 | 141200 | 1965923220 | 13480 | 13490 | 13490 | 13480 | 202 |
| 284 | 20250325 | 141100 | 1963199420 | 13490 | 13490 | 13490 | 13490 | 0 |
| 285 | 20250325 | 141000 | 1963199420 | 13490 | 13490 | 13490 | 13490 | 775 |
| 286 | 20250325 | 140900 | 1952744670 | 13490 | 13490 | 13490 | 13490 | 64 |
| 287 | 20250325 | 140800 | 1951881310 | 13490 | 13490 | 13490 | 13490 | 26 |
| 288 | 20250325 | 140700 | 1951530570 | 13490 | 13490 | 13490 | 13480 | 266 |
| 289 | 20250325 | 140600 | 1947942320 | 13490 | 13490 | 13490 | 13490 | 92 |
| 290 | 20250325 | 140500 | 1946701240 | 13490 | 13480 | 13490 | 13480 | 250 |
| 291 | 20250325 | 140400 | 1943329370 | 13490 | 13490 | 13490 | 13490 | 62 |
| 292 | 20250325 | 140300 | 1942492990 | 13500 | 13500 | 13510 | 13500 | 98 |
| 293 | 20250325 | 140200 | 1941169030 | 13520 | 13490 | 13520 | 13490 | 425 |
| 294 | 20250325 | 140100 | 1935435750 | 13490 | 13490 | 13490 | 13490 | 2 |
| 295 | 20250325 | 140000 | 1935408770 | 13490 | 13490 | 13490 | 13490 | 24 |
| 296 | 20250325 | 135900 | 1935085010 | 13490 | 13490 | 13490 | 13490 | 326 |
| 297 | 20250325 | 135800 | 1930687270 | 13500 | 13510 | 13510 | 13500 | 316 |
| 298 | 20250325 | 135700 | 1926420530 | 13510 | 13510 | 13510 | 13510 | 6 |
| 299 | 20250325 | 135600 | 1926339470 | 13510 | 13500 | 13510 | 13500 | 82 |
| 300 | 20250325 | 135500 | 1925231660 | 13500 | 13500 | 13500 | 13500 | 29 |
| 301 | 20250325 | 135400 | 1924840160 | 13500 | 13500 | 13500 | 13500 | 2 |
| 302 | 20250325 | 135300 | 1924813160 | 13500 | 13500 | 13500 | 13500 | 314 |
| 303 | 20250325 | 135200 | 1920574160 | 13500 | 13500 | 13510 | 13500 | 140 |
| 304 | 20250325 | 135100 | 1918684150 | 13500 | 13510 | 13510 | 13500 | 473 |
| 305 | 20250325 | 135000 | 1912298570 | 13510 | 13510 | 13510 | 13510 | 3 |
| 306 | 20250325 | 134900 | 1912258040 | 13510 | 13510 | 13510 | 13510 | 1 |
| 307 | 20250325 | 134800 | 1912244530 | 13510 | 13510 | 13510 | 13510 | 1 |
| 308 | 20250325 | 134700 | 1912231020 | 13480 | 13470 | 13510 | 13460 | 2162 |
| 309 | 20250325 | 134600 | 1883106540 | 13470 | 13460 | 13470 | 13460 | 284 |
| 310 | 20250325 | 134500 | 1879281875 | 13470 | 13470 | 13470 | 13470 | 166 |
| 311 | 20250325 | 134400 | 1877045855 | 13470 | 13470 | 13470 | 13460 | 3861 |
| 312 | 20250325 | 134300 | 1825054235 | 13470 | 13470 | 13470 | 13470 | 186 |
| 313 | 20250325 | 134200 | 1822548815 | 13470 | 13500 | 13500 | 13470 | 3438 |
| 314 | 20250325 | 134100 | 1776233425 | 13500 | 13500 | 13500 | 13490 | 1864 |
| 315 | 20250325 | 134000 | 1751080205 | 13500 | 13510 | 13510 | 13500 | 3725 |
| 316 | 20250325 | 133900 | 1700784195 | 13520 | 13520 | 13520 | 13510 | 174 |
| 317 | 20250325 | 133800 | 1698433115 | 13510 | 13520 | 13520 | 13510 | 479 |
| 318 | 20250325 | 133700 | 1691960505 | 13530 | 13520 | 13530 | 13520 | 57 |
| 319 | 20250325 | 133600 | 1691189755 | 13510 | 13510 | 13510 | 13510 | 100 |
| 320 | 20250325 | 133500 | 1689838755 | 13520 | 13510 | 13520 | 13510 | 625 |
| 321 | 20250325 | 133400 | 1681389845 | 13520 | 13520 | 13520 | 13520 | 42 |
| 322 | 20250325 | 133300 | 1680822005 | 13520 | 13530 | 13530 | 13510 | 1139 |
| 323 | 20250325 | 133200 | 1665426015 | 13520 | 13530 | 13530 | 13520 | 177 |
| 324 | 20250325 | 133100 | 1663032695 | 13530 | 13530 | 13530 | 13530 | 58 |
| 325 | 20250325 | 133000 | 1662247955 | 13530 | 13540 | 13540 | 13530 | 236 |
| 326 | 20250325 | 132900 | 1659054625 | 13540 | 13530 | 13540 | 13530 | 190 |
| 327 | 20250325 | 132800 | 1656483905 | 13530 | 13540 | 13540 | 13530 | 73 |
| 328 | 20250325 | 132700 | 1655496015 | 13550 | 13550 | 13550 | 13540 | 238 |
| 329 | 20250325 | 132600 | 1652272105 | 13550 | 13550 | 13550 | 13550 | 33 |
| 330 | 20250325 | 132500 | 1651824955 | 13530 | 13550 | 13550 | 13530 | 209 |
| 331 | 20250325 | 132400 | 1648994595 | 13540 | 13550 | 13550 | 13540 | 787 |
| 332 | 20250325 | 132300 | 1638331205 | 13550 | 13560 | 13560 | 13550 | 103 |
| 333 | 20250325 | 132200 | 1636934615 | 13560 | 13560 | 13560 | 13560 | 42 |
| 334 | 20250325 | 132100 | 1636365095 | 13560 | 13550 | 13560 | 13550 | 76 |
| 335 | 20250325 | 132000 | 1635334575 | 13550 | 13560 | 13560 | 13550 | 181 |
| 336 | 20250325 | 131900 | 1632881385 | 13560 | 13570 | 13570 | 13560 | 120 |
| 337 | 20250325 | 131800 | 1631253985 | 13570 | 13580 | 13580 | 13570 | 300 |
| 338 | 20250325 | 131700 | 1627182815 | 13600 | 13580 | 13600 | 13580 | 14 |
| 339 | 20250325 | 131600 | 1626992655 | 13580 | 13580 | 13580 | 13580 | 0 |
| 340 | 20250325 | 131500 | 1626992655 | 13580 | 13570 | 13580 | 13570 | 391 |
| 341 | 20250325 | 131400 | 1621683875 | 13580 | 13590 | 13590 | 13580 | 526 |
| 342 | 20250325 | 131300 | 1614537165 | 13590 | 13610 | 13610 | 13590 | 3 |
| 343 | 20250325 | 131200 | 1614496355 | 13610 | 13590 | 13610 | 13590 | 10 |
| 344 | 20250325 | 131100 | 1614360415 | 13620 | 13600 | 13620 | 13590 | 14 |
| 345 | 20250325 | 131000 | 1614170005 | 13590 | 13600 | 13600 | 13590 | 4 |
| 346 | 20250325 | 130900 | 1614115635 | 13620 | 13590 | 13620 | 13590 | 117 |
| 347 | 20250325 | 130800 | 1612525415 | 13590 | 13600 | 13600 | 13590 | 207 |
| 348 | 20250325 | 130700 | 1609712185 | 13620 | 13620 | 13620 | 13620 | 0 |
| 349 | 20250325 | 130600 | 1609712185 | 13620 | 13590 | 13620 | 13590 | 293 |
| 350 | 20250325 | 130500 | 1605727865 | 13590 | 13610 | 13610 | 13590 | 123 |
| 351 | 20250325 | 130400 | 1604055195 | 13610 | 13600 | 13610 | 13600 | 20 |
| 352 | 20250325 | 130300 | 1603783105 | 13600 | 13620 | 13620 | 13600 | 867 |
| 353 | 20250325 | 130200 | 1591991885 | 13600 | 13610 | 13610 | 13600 | 303 |
| 354 | 20250325 | 130100 | 1587869075 | 13610 | 13610 | 13610 | 13610 | 3 |
| 355 | 20250325 | 130000 | 1587828245 | 13610 | 13620 | 13620 | 13600 | 49 |
| 356 | 20250325 | 125900 | 1587161805 | 13600 | 13600 | 13600 | 13600 | 42 |
| 357 | 20250325 | 125800 | 1586590605 | 13600 | 13610 | 13610 | 13600 | 175 |
| 358 | 20250325 | 125700 | 1584208865 | 13610 | 13610 | 13610 | 13610 | 1 |
| 359 | 20250325 | 125600 | 1584195255 | 13610 | 13610 | 13610 | 13610 | 20 |
| 360 | 20250325 | 125500 | 1583923055 | 13610 | 13620 | 13620 | 13610 | 108 |
| 361 | 20250325 | 125400 | 1582453165 | 13610 | 13610 | 13610 | 13610 | 22 |
| 362 | 20250325 | 125300 | 1582153745 | 13610 | 13620 | 13620 | 13610 | 128 |
| 363 | 20250325 | 125200 | 1580411365 | 13620 | 13620 | 13620 | 13620 | 0 |
| 364 | 20250325 | 125100 | 1580411365 | 13620 | 13610 | 13620 | 13610 | 129 |
| 365 | 20250325 | 125000 | 1578655635 | 13600 | 13610 | 13610 | 13600 | 351 |
| 366 | 20250325 | 124900 | 1573879525 | 13600 | 13600 | 13600 | 13600 | 0 |
| 367 | 20250325 | 124800 | 1573879525 | 13600 | 13610 | 13610 | 13600 | 121 |
| 368 | 20250325 | 124700 | 1572232955 | 13610 | 13610 | 13610 | 13610 | 9 |
| 369 | 20250325 | 124600 | 1572110465 | 13610 | 13610 | 13610 | 13610 | 317 |
| 370 | 20250325 | 124500 | 1567796095 | 13610 | 13610 | 13610 | 13610 | 198 |
| 371 | 20250325 | 124400 | 1565101315 | 13610 | 13610 | 13650 | 13610 | 225 |
| 372 | 20250325 | 124300 | 1562034705 | 13630 | 13600 | 13630 | 13600 | 496 |
| 373 | 20250325 | 124200 | 1555280575 | 13610 | 13610 | 13610 | 13610 | 270 |
| 374 | 20250325 | 124100 | 1551605875 | 13610 | 13610 | 13610 | 13610 | 2 |
| 375 | 20250325 | 124000 | 1551578655 | 13610 | 13610 | 13610 | 13610 | 51 |
| 376 | 20250325 | 123900 | 1550884545 | 13620 | 13600 | 13620 | 13600 | 422 |
| 377 | 20250325 | 123800 | 1545143855 | 13600 | 13610 | 13610 | 13600 | 48 |
| 378 | 20250325 | 123700 | 1544491045 | 13590 | 13590 | 13590 | 13590 | 58 |
| 379 | 20250325 | 123600 | 1543702825 | 13600 | 13600 | 13600 | 13590 | 544 |
| 380 | 20250325 | 123500 | 1536304625 | 13600 | 13590 | 13600 | 13590 | 250 |
| 381 | 20250325 | 123400 | 1532904745 | 13590 | 13620 | 13620 | 13590 | 498 |
| 382 | 20250325 | 123300 | 1526135705 | 13590 | 13610 | 13610 | 13590 | 197 |
| 383 | 20250325 | 123200 | 1523457005 | 13610 | 13620 | 13620 | 13610 | 9 |
| 384 | 20250325 | 123100 | 1523334505 | 13610 | 13610 | 13620 | 13600 | 103 |
| 385 | 20250325 | 123000 | 1521933665 | 13620 | 13620 | 13620 | 13620 | 1 |
| 386 | 20250325 | 122900 | 1521920045 | 13620 | 13580 | 13620 | 13580 | 292 |
| 387 | 20250325 | 122800 | 1517951755 | 13590 | 13600 | 13600 | 13590 | 232 |
| 388 | 20250325 | 122700 | 1514797275 | 13590 | 13580 | 13590 | 13580 | 79 |
| 389 | 20250325 | 122600 | 1513723745 | 13590 | 13590 | 13590 | 13560 | 113 |
| 390 | 20250325 | 122500 | 1512191075 | 13590 | 13580 | 13590 | 13560 | 493 |
| 391 | 20250325 | 122400 | 1505499905 | 13570 | 13570 | 13570 | 13570 | 323 |
| 392 | 20250325 | 122300 | 1501116795 | 13570 | 13560 | 13570 | 13560 | 78 |
| 393 | 20250325 | 122200 | 1500058385 | 13570 | 13570 | 13570 | 13570 | 0 |
| 394 | 20250325 | 122100 | 1500058385 | 13570 | 13560 | 13570 | 13560 | 51 |
| 395 | 20250325 | 122000 | 1499366815 | 13560 | 13560 | 13560 | 13560 | 101 |
| 396 | 20250325 | 121900 | 1497997255 | 13560 | 13560 | 13560 | 13560 | 1 |
| 397 | 20250325 | 121800 | 1497983695 | 13530 | 13550 | 13550 | 13530 | 1032 |
| 398 | 20250325 | 121700 | 1484013995 | 13550 | 13550 | 13550 | 13550 | 1 |
| 399 | 20250325 | 121600 | 1484000445 | 13540 | 13540 | 13540 | 13540 | 43 |
| 400 | 20250325 | 121500 | 1483418225 | 13540 | 13550 | 13550 | 13540 | 6 |
| 401 | 20250325 | 121400 | 1483336975 | 13540 | 13540 | 13540 | 13540 | 124 |
| 402 | 20250325 | 121300 | 1481658015 | 13540 | 13550 | 13550 | 13540 | 69 |
| 403 | 20250325 | 121200 | 1480723165 | 13550 | 13560 | 13560 | 13550 | 240 |
| 404 | 20250325 | 121100 | 1477469035 | 13570 | 13570 | 13570 | 13570 | 1 |
| 405 | 20250325 | 121000 | 1477455465 | 13550 | 13570 | 13570 | 13550 | 368 |
| 406 | 20250325 | 120900 | 1472468905 | 13570 | 13570 | 13570 | 13570 | 0 |
| 407 | 20250325 | 120800 | 1472468905 | 13570 | 13530 | 13570 | 13520 | 938 |
| 408 | 20250325 | 120700 | 1459766465 | 13530 | 13530 | 13540 | 13530 | 220 |
| 409 | 20250325 | 120600 | 1456789565 | 13530 | 13550 | 13550 | 13530 | 104 |
| 410 | 20250325 | 120500 | 1455380445 | 13550 | 13550 | 13550 | 13550 | 1 |
| 411 | 20250325 | 120400 | 1455366895 | 13520 | 13530 | 13530 | 13520 | 457 |
| 412 | 20250325 | 120300 | 1449188225 | 13540 | 13540 | 13540 | 13540 | 301 |
| 413 | 20250325 | 120200 | 1445112685 | 13520 | 13520 | 13520 | 13520 | 120 |
| 414 | 20250325 | 120100 | 1443490285 | 13520 | 13540 | 13540 | 13520 | 6 |
| 415 | 20250325 | 120000 | 1443409145 | 13520 | 13540 | 13540 | 13520 | 646 |
| 416 | 20250325 | 115900 | 1434674885 | 13530 | 13550 | 13550 | 13530 | 165 |
| 417 | 20250325 | 115800 | 1432441915 | 13530 | 13550 | 13550 | 13530 | 727 |
| 418 | 20250325 | 115700 | 1422602265 | 13550 | 13570 | 13570 | 13550 | 338 |
| 419 | 20250325 | 115600 | 1418020005 | 13570 | 13570 | 13570 | 13570 | 1 |
| 420 | 20250325 | 115500 | 1418006435 | 13570 | 13570 | 13570 | 13560 | 238 |
| 421 | 20250325 | 115400 | 1414778675 | 13570 | 13565 | 13570 | 13560 | 13 |
| 422 | 20250325 | 115300 | 1414602345 | 13560 | 13570 | 13570 | 13560 | 47 |
| 423 | 20250325 | 115200 | 1413965015 | 13560 | 13570 | 13570 | 13550 | 167 |
| 424 | 20250325 | 115100 | 1411702045 | 13560 | 13560 | 13560 | 13560 | 347 |
| 425 | 20250325 | 115000 | 1406996725 | 13560 | 13560 | 13560 | 13560 | 3 |
| 426 | 20250325 | 114900 | 1406956045 | 13570 | 13550 | 13570 | 13550 | 41 |
| 427 | 20250325 | 114800 | 1406400175 | 13550 | 13550 | 13550 | 13550 | 8 |
| 428 | 20250325 | 114700 | 1406291775 | 13550 | 13570 | 13570 | 13550 | 110 |
| 429 | 20250325 | 114600 | 1404800765 | 13560 | 13550 | 13560 | 13550 | 343 |
| 430 | 20250325 | 114500 | 1400152685 | 13560 | 13550 | 13560 | 13550 | 227 |
| 431 | 20250325 | 114400 | 1397076825 | 13560 | 13560 | 13560 | 13560 | 744 |
| 432 | 20250325 | 114300 | 1386988185 | 13550 | 13570 | 13570 | 13550 | 302 |
| 433 | 20250325 | 114200 | 1382892905 | 13570 | 13570 | 13570 | 13570 | 11 |
| 434 | 20250325 | 114100 | 1382743635 | 13570 | 13570 | 13570 | 13570 | 8 |
| 435 | 20250325 | 114000 | 1382635075 | 13570 | 13570 | 13570 | 13570 | 30 |
| 436 | 20250325 | 113900 | 1382227975 | 13570 | 13580 | 13580 | 13560 | 131 |
| 437 | 20250325 | 113800 | 1380451225 | 13550 | 13550 | 13570 | 13550 | 1215 |
| 438 | 20250325 | 113700 | 1363973705 | 13550 | 13560 | 13560 | 13540 | 707 |
| 439 | 20250325 | 113600 | 1354395825 | 13550 | 13560 | 13560 | 13530 | 16 |
| 440 | 20250325 | 113500 | 1354179235 | 13540 | 13540 | 13540 | 13540 | 201 |
| 441 | 20250325 | 113400 | 1351457695 | 13570 | 13530 | 13570 | 13520 | 5342 |
| 442 | 20250325 | 113300 | 1279110635 | 13530 | 13540 | 13570 | 13530 | 316 |
| 443 | 20250325 | 113200 | 1274832915 | 13570 | 13550 | 13580 | 13540 | 328 |
| 444 | 20250325 | 113100 | 1270391365 | 13580 | 13550 | 13580 | 13540 | 465 |
| 445 | 20250325 | 113000 | 1264093085 | 13550 | 13570 | 13570 | 13540 | 56 |
| 446 | 20250325 | 112900 | 1263334515 | 13580 | 13530 | 13580 | 13530 | 197 |
| 447 | 20250325 | 112800 | 1260663485 | 13530 | 13570 | 13570 | 13530 | 22 |
| 448 | 20250325 | 112700 | 1260365665 | 13580 | 13565 | 13580 | 13520 | 1080 |
| 449 | 20250325 | 112600 | 1245737630 | 13540 | 13540 | 13580 | 13540 | 460 |
| 450 | 20250325 | 112500 | 1239508270 | 13610 | 13560 | 13610 | 13550 | 584 |
| 451 | 20250325 | 112400 | 1231585910 | 13550 | 13570 | 13570 | 13510 | 2347 |
| 452 | 20250325 | 112300 | 1199815580 | 13570 | 13580 | 13580 | 13560 | 631 |
| 453 | 20250325 | 112200 | 1191254710 | 13580 | 13580 | 13580 | 13580 | 289 |
| 454 | 20250325 | 112100 | 1187330090 | 13580 | 13590 | 13600 | 13580 | 903 |
| 455 | 20250325 | 112000 | 1175061810 | 13600 | 13610 | 13620 | 13590 | 2136 |
| 456 | 20250325 | 111900 | 1146002880 | 13610 | 13610 | 13620 | 13600 | 973 |
| 457 | 20250325 | 111800 | 1132764080 | 13610 | 13620 | 13620 | 13610 | 37 |
| 458 | 20250325 | 111700 | 1132260240 | 13620 | 13650 | 13650 | 13620 | 775 |
| 459 | 20250325 | 111600 | 1121693830 | 13650 | 13660 | 13660 | 13650 | 2145 |
| 460 | 20250325 | 111500 | 1092414330 | 13650 | 13665 | 13665 | 13650 | 698 |
| 461 | 20250325 | 111400 | 1082881725 | 13670 | 13680 | 13680 | 13660 | 469 |
| 462 | 20250325 | 111300 | 1076470475 | 13680 | 13680 | 13680 | 13670 | 632 |
| 463 | 20250325 | 111200 | 1067826245 | 13690 | 13690 | 13700 | 13680 | 184 |
| 464 | 20250325 | 111100 | 1065307215 | 13690 | 13700 | 13700 | 13690 | 298 |
| 465 | 20250325 | 111000 | 1061224845 | 13710 | 13720 | 13720 | 13700 | 1752 |
| 466 | 20250325 | 110900 | 1037215295 | 13730 | 13730 | 13730 | 13730 | 344 |
| 467 | 20250325 | 110800 | 1032492175 | 13740 | 13740 | 13740 | 13740 | 24 |
| 468 | 20250325 | 110700 | 1032162415 | 13760 | 13740 | 13760 | 13740 | 51 |
| 469 | 20250325 | 110600 | 1031461655 | 13740 | 13740 | 13740 | 13740 | 9 |
| 470 | 20250325 | 110500 | 1031337995 | 13760 | 13730 | 13780 | 13720 | 2647 |
| 471 | 20250325 | 110400 | 994972015 | 13710 | 13740 | 13740 | 13710 | 2256 |
| 472 | 20250325 | 110300 | 963991755 | 13730 | 13750 | 13750 | 13730 | 724 |
| 473 | 20250325 | 110200 | 954039575 | 13750 | 13760 | 13770 | 13750 | 1013 |
| 474 | 20250325 | 110100 | 940104275 | 13760 | 13770 | 13770 | 13760 | 157 |
| 475 | 20250325 | 110000 | 937943845 | 13770 | 13770 | 13770 | 13770 | 13 |
| 476 | 20250325 | 105900 | 937764835 | 13770 | 13770 | 13770 | 13770 | 2 |
| 477 | 20250325 | 105800 | 937737295 | 13760 | 13780 | 13780 | 13760 | 6 |
| 478 | 20250325 | 105700 | 937654685 | 13790 | 13770 | 13790 | 13760 | 54 |
| 479 | 20250325 | 105600 | 936911605 | 13760 | 13750 | 13760 | 13750 | 190 |
| 480 | 20250325 | 105500 | 934297495 | 13750 | 13750 | 13750 | 13750 | 212 |
| 481 | 20250325 | 105400 | 931382495 | 13750 | 13760 | 13760 | 13750 | 442 |
| 482 | 20250325 | 105300 | 925301335 | 13790 | 13760 | 13790 | 13760 | 26 |
| 483 | 20250325 | 105200 | 924943545 | 13760 | 13780 | 13780 | 13760 | 216 |
| 484 | 20250325 | 105100 | 921970565 | 13770 | 13770 | 13790 | 13760 | 49 |
| 485 | 20250325 | 105000 | 921295895 | 13760 | 13760 | 13770 | 13760 | 26 |
| 486 | 20250325 | 104900 | 920938125 | 13750 | 13770 | 13770 | 13750 | 168 |
| 487 | 20250325 | 104800 | 918627685 | 13770 | 13760 | 13790 | 13760 | 13 |
| 488 | 20250325 | 104700 | 918448745 | 13760 | 13790 | 13790 | 13760 | 4 |
| 489 | 20250325 | 104600 | 918393615 | 13750 | 13790 | 13790 | 13750 | 306 |
| 490 | 20250325 | 104500 | 914184535 | 13790 | 13750 | 13790 | 13750 | 87 |
| 491 | 20250325 | 104400 | 912988165 | 13790 | 13790 | 13790 | 13780 | 23 |
| 492 | 20250325 | 104300 | 912671025 | 13790 | 13740 | 13790 | 13730 | 746 |
| 493 | 20250325 | 104200 | 902420845 | 13740 | 13740 | 13740 | 13730 | 120 |
| 494 | 20250325 | 104100 | 900772265 | 13800 | 13750 | 13800 | 13750 | 493 |
| 495 | 20250325 | 104000 | 893993465 | 13720 | 13730 | 13730 | 13720 | 188 |
| 496 | 20250325 | 103900 | 891413035 | 13800 | 13790 | 13810 | 13630 | 3656 |
| 497 | 20250325 | 103800 | 841228765 | 13800 | 13810 | 13810 | 13800 | 628 |
| 498 | 20250325 | 103700 | 832561315 | 13810 | 13810 | 13810 | 13810 | 270 |
| 499 | 20250325 | 103600 | 828832615 | 13820 | 13810 | 13820 | 13800 | 324 |
| 500 | 20250325 | 103500 | 824358535 | 13810 | 13810 | 13810 | 13810 | 6 |
| 501 | 20250325 | 103400 | 824275675 | 13810 | 13800 | 13810 | 13800 | 44 |
| 502 | 20250325 | 103300 | 823668425 | 13800 | 13830 | 13830 | 13770 | 2965 |
| 503 | 20250325 | 103200 | 782746085 | 13820 | 13840 | 13840 | 13820 | 660 |
| 504 | 20250325 | 103100 | 773617195 | 13850 | 13840 | 13850 | 13830 | 134 |
| 505 | 20250325 | 103000 | 771762735 | 13840 | 13840 | 13840 | 13840 | 36 |
| 506 | 20250325 | 102900 | 771264495 | 13840 | 13830 | 13840 | 13830 | 11 |
| 507 | 20250325 | 102800 | 771112345 | 13830 | 13830 | 13860 | 13820 | 378 |
| 508 | 20250325 | 102700 | 765883695 | 13830 | 13850 | 13850 | 13820 | 1665 |
| 509 | 20250325 | 102600 | 742850325 | 13850 | 13860 | 13860 | 13850 | 450 |
| 510 | 20250325 | 102500 | 736616425 | 13860 | 13860 | 13860 | 13850 | 210 |
| 511 | 20250325 | 102400 | 733705880 | 13860 | 13860 | 13860 | 13860 | 120 |
| 512 | 20250325 | 102300 | 732042680 | 13860 | 13860 | 13860 | 13850 | 81 |
| 513 | 20250325 | 102200 | 730920060 | 13860 | 13860 | 13860 | 13860 | 144 |
| 514 | 20250325 | 102100 | 728924220 | 13870 | 13870 | 13870 | 13860 | 51 |
| 515 | 20250325 | 102000 | 728216890 | 13870 | 13870 | 13870 | 13870 | 87 |
| 516 | 20250325 | 101900 | 727010200 | 13870 | 13860 | 13870 | 13860 | 62 |
| 517 | 20250325 | 101800 | 726150630 | 13860 | 13850 | 13860 | 13840 | 433 |
| 518 | 20250325 | 101700 | 720152570 | 13850 | 13850 | 13850 | 13850 | 573 |
| 519 | 20250325 | 101600 | 712216520 | 13850 | 13870 | 13870 | 13850 | 505 |
| 520 | 20250325 | 101500 | 705218750 | 13870 | 13880 | 13880 | 13860 | 481 |
| 521 | 20250325 | 101400 | 698549410 | 13880 | 13870 | 13880 | 13870 | 6 |
| 522 | 20250325 | 101300 | 698466150 | 13870 | 13880 | 13880 | 13870 | 7 |
| 523 | 20250325 | 101200 | 698369050 | 13890 | 13870 | 13890 | 13870 | 344 |
| 524 | 20250325 | 101100 | 693597230 | 13880 | 13890 | 13890 | 13880 | 889 |
| 525 | 20250325 | 101000 | 681253060 | 13890 | 13890 | 13890 | 13890 | 115 |
| 526 | 20250325 | 100900 | 679655710 | 13900 | 13890 | 13900 | 13890 | 119 |
| 527 | 20250325 | 100800 | 678002790 | 13900 | 13900 | 13900 | 13900 | 99 |
| 528 | 20250325 | 100700 | 676626690 | 13900 | 13900 | 13900 | 13900 | 6 |
| 529 | 20250325 | 100600 | 676543290 | 13900 | 13900 | 13900 | 13900 | 20 |
| 530 | 20250325 | 100500 | 676265290 | 13890 | 13900 | 13910 | 13890 | 111 |
| 531 | 20250325 | 100400 | 674722910 | 13890 | 13900 | 13900 | 13890 | 83 |
| 532 | 20250325 | 100300 | 673569990 | 13880 | 13910 | 13910 | 13880 | 232 |
| 533 | 20250325 | 100200 | 670347710 | 13890 | 13900 | 13910 | 13890 | 205 |
| 534 | 20250325 | 100100 | 667500060 | 13910 | 13900 | 13910 | 13900 | 261 |
| 535 | 20250325 | 100000 | 663871190 | 13900 | 13910 | 13910 | 13900 | 113 |
| 536 | 20250325 | 095900 | 662299470 | 13910 | 13920 | 13920 | 13910 | 27 |
| 537 | 20250325 | 095800 | 661923750 | 13900 | 13900 | 13930 | 13900 | 62 |
| 538 | 20250325 | 095700 | 661061920 | 13900 | 13920 | 13920 | 13900 | 150 |
| 539 | 20250325 | 095600 | 658976900 | 13950 | 13950 | 13950 | 13950 | 11 |
| 540 | 20250325 | 095500 | 658823450 | 13920 | 13920 | 13940 | 13910 | 763 |
| 541 | 20250325 | 095400 | 648191030 | 13900 | 13900 | 13900 | 13900 | 53 |
| 542 | 20250325 | 095300 | 647454330 | 13900 | 13900 | 13900 | 13900 | 5 |
| 543 | 20250325 | 095200 | 647384830 | 13900 | 13910 | 13910 | 13900 | 50 |
| 544 | 20250325 | 095100 | 646689430 | 13910 | 13920 | 13920 | 13910 | 1195 |
| 545 | 20250325 | 095000 | 630066930 | 13920 | 13920 | 13920 | 13920 | 251 |
| 546 | 20250325 | 094900 | 626573010 | 13920 | 13920 | 13920 | 13920 | 180 |
| 547 | 20250325 | 094800 | 624067410 | 13920 | 13930 | 13930 | 13920 | 425 |
| 548 | 20250325 | 094700 | 618149900 | 13930 | 13940 | 13940 | 13930 | 103 |
| 549 | 20250325 | 094600 | 616715080 | 13940 | 13940 | 13940 | 13920 | 73 |
| 550 | 20250325 | 094500 | 615698300 | 13940 | 13920 | 13940 | 13920 | 149 |
| 551 | 20250325 | 094400 | 613624000 | 13940 | 13920 | 13940 | 13910 | 426 |
| 552 | 20250325 | 094300 | 607693700 | 13930 | 13920 | 13940 | 13920 | 134 |
| 553 | 20250325 | 094200 | 605827900 | 13920 | 13930 | 13930 | 13920 | 559 |
| 554 | 20250325 | 094100 | 598046080 | 13920 | 13910 | 13930 | 13910 | 115 |
| 555 | 20250325 | 094000 | 596444510 | 13910 | 13890 | 13910 | 13890 | 62 |
| 556 | 20250325 | 093900 | 595582690 | 13910 | 13920 | 13940 | 13910 | 193 |
| 557 | 20250325 | 093800 | 592893660 | 13920 | 13920 | 13930 | 13920 | 203 |
| 558 | 20250325 | 093700 | 590067050 | 13920 | 13880 | 13920 | 13880 | 2484 |
| 559 | 20250325 | 093600 | 555588850 | 13880 | 13890 | 13920 | 13850 | 957 |
| 560 | 20250325 | 093500 | 542321050 | 13890 | 13880 | 13890 | 13870 | 390 |
| 561 | 20250325 | 093400 | 536910300 | 13870 | 13870 | 13920 | 13870 | 893 |
| 562 | 20250325 | 093300 | 524500290 | 13870 | 13880 | 13890 | 13840 | 637 |
| 563 | 20250325 | 093200 | 515662380 | 13880 | 13890 | 13890 | 13840 | 2357 |
| 564 | 20250325 | 093100 | 482971060 | 13890 | 13900 | 13910 | 13880 | 1166 |
| 565 | 20250325 | 093000 | 466776760 | 13890 | 13930 | 13930 | 13890 | 1518 |
| 566 | 20250325 | 092900 | 445665500 | 13930 | 13940 | 13940 | 13930 | 392 |
| 567 | 20250325 | 092800 | 440201330 | 13940 | 13910 | 13950 | 13910 | 361 |
| 568 | 20250325 | 092700 | 435169180 | 13920 | 13920 | 13930 | 13920 | 693 |
| 569 | 20250325 | 092600 | 425522340 | 13920 | 13930 | 13990 | 13920 | 791 |
| 570 | 20250325 | 092500 | 414504080 | 13950 | 13930 | 13950 | 13930 | 182 |
| 571 | 20250325 | 092400 | 411968800 | 13950 | 13930 | 13950 | 13920 | 1700 |
| 572 | 20250325 | 092300 | 388272280 | 13930 | 13920 | 13930 | 13910 | 704 |
| 573 | 20250325 | 092200 | 378473470 | 13920 | 13930 | 13930 | 13920 | 128 |
| 574 | 20250325 | 092100 | 376691410 | 13930 | 13920 | 13930 | 13920 | 215 |
| 575 | 20250325 | 092000 | 373698120 | 13920 | 13920 | 13920 | 13920 | 31 |
| 576 | 20250325 | 091900 | 373266600 | 13920 | 13940 | 13950 | 13920 | 521 |
| 577 | 20250325 | 091800 | 366006920 | 13920 | 13920 | 13970 | 13910 | 357 |
| 578 | 20250325 | 091700 | 361034590 | 13930 | 13930 | 13950 | 13930 | 361 |
| 579 | 20250325 | 091600 | 356005080 | 13990 | 13950 | 13990 | 13930 | 184 |
| 580 | 20250325 | 091500 | 353438840 | 13950 | 13950 | 13990 | 13950 | 273 |
| 581 | 20250325 | 091400 | 349630090 | 13950 | 13910 | 14000 | 13910 | 1908 |
| 582 | 20250325 | 091300 | 322956100 | 13910 | 13900 | 13950 | 13900 | 108 |
| 583 | 20250325 | 091200 | 321453500 | 13890 | 13890 | 13900 | 13880 | 1210 |
| 584 | 20250325 | 091100 | 304645400 | 13890 | 13900 | 13900 | 13880 | 751 |
| 585 | 20250325 | 091000 | 294208670 | 13900 | 13910 | 13910 | 13900 | 788 |
| 586 | 20250325 | 090900 | 283252490 | 13920 | 13920 | 13940 | 13910 | 395 |
| 587 | 20250325 | 090800 | 277754190 | 13920 | 13930 | 13960 | 13910 | 1840 |
| 588 | 20250325 | 090700 | 252138860 | 13920 | 13950 | 13950 | 13920 | 484 |
| 589 | 20250325 | 090600 | 245396600 | 13920 | 13950 | 13990 | 13910 | 487 |
| 590 | 20250325 | 090500 | 238611310 | 13930 | 13960 | 13970 | 13920 | 4441 |
| 591 | 20250325 | 090400 | 176655290 | 13960 | 13960 | 14020 | 13910 | 519 |
| 592 | 20250325 | 090300 | 169412890 | 13970 | 14030 | 14030 | 13970 | 2373 |
| 593 | 20250325 | 090200 | 136212330 | 14010 | 13980 | 14030 | 13980 | 668 |
| 594 | 20250325 | 090100 | 126855390 | 13980 | 14010 | 14080 | 13910 | 3587 |
| 595 | 20250325 | 090000 | 76733220 | 14030 | 13920 | 14150 | 13920 | 5466 |