32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250319 | 191000 | 1497413870 | 11500 | 11500 | 11500 | 11500 | 3778 |
| 3 | 20250319 | 190900 | 1497413870 | 11500 | 11500 | 11500 | 11500 | 0 |
| 4 | 20250319 | 190800 | 1497413870 | 11500 | 11500 | 11500 | 11500 | 0 |
| 5 | 20250319 | 190700 | 1497413870 | 11500 | 11500 | 11500 | 11500 | 0 |
| 6 | 20250319 | 190600 | 1497413870 | 11500 | 11500 | 11500 | 11500 | 0 |
| 7 | 20250319 | 190500 | 1497413870 | 11500 | 11500 | 11500 | 11500 | 0 |
| 8 | 20250319 | 190400 | 1497413870 | 11500 | 11500 | 11500 | 11500 | 0 |
| 9 | 20250319 | 190300 | 1497413870 | 11500 | 11500 | 11500 | 11500 | 0 |
| 10 | 20250319 | 190200 | 1497413870 | 11500 | 11500 | 11500 | 11500 | 0 |
| 11 | 20250319 | 190100 | 1497413870 | 11500 | 11500 | 11500 | 11500 | 0 |
| 12 | 20250319 | 190000 | 1497413870 | 11500 | 11500 | 11500 | 11500 | 0 |
| 13 | 20250319 | 185900 | 1497413870 | 11500 | 11500 | 11500 | 11500 | 0 |
| 14 | 20250319 | 185800 | 1497413870 | 11500 | 11500 | 11500 | 11500 | 0 |
| 15 | 20250319 | 185700 | 1497413870 | 11500 | 11500 | 11500 | 11500 | 0 |
| 16 | 20250319 | 185600 | 1497413870 | 11500 | 11500 | 11500 | 11500 | 0 |
| 17 | 20250319 | 185500 | 1497413870 | 11500 | 11500 | 11500 | 11500 | 0 |
| 18 | 20250319 | 185400 | 1497413870 | 11500 | 11500 | 11500 | 11500 | 0 |
| 19 | 20250319 | 185300 | 1497413870 | 11500 | 11500 | 11500 | 11500 | 0 |
| 20 | 20250319 | 185200 | 1497413870 | 11500 | 11500 | 11500 | 11500 | 0 |
| 21 | 20250319 | 185100 | 1497413870 | 11500 | 11500 | 11500 | 11500 | 0 |
| 22 | 20250319 | 185000 | 1497413870 | 11500 | 11500 | 11500 | 11500 | 0 |
| 23 | 20250319 | 184900 | 1497413870 | 11500 | 11500 | 11500 | 11500 | 0 |
| 24 | 20250319 | 184800 | 1497413870 | 11500 | 11500 | 11500 | 11500 | 0 |
| 25 | 20250319 | 184700 | 1497413870 | 11500 | 11500 | 11500 | 11500 | 0 |
| 26 | 20250319 | 184600 | 1497413870 | 11500 | 11500 | 11500 | 11500 | 0 |
| 27 | 20250319 | 184500 | 1497413870 | 11500 | 11500 | 11500 | 11500 | 0 |
| 28 | 20250319 | 184400 | 1497413870 | 11500 | 11500 | 11500 | 11500 | 0 |
| 29 | 20250319 | 184300 | 1497413870 | 11500 | 11500 | 11500 | 11500 | 0 |
| 30 | 20250319 | 184200 | 1497413870 | 11500 | 11500 | 11500 | 11500 | 0 |
| 31 | 20250319 | 184100 | 1497413870 | 11500 | 11500 | 11500 | 11500 | 0 |
| 32 | 20250319 | 184000 | 1497413870 | 11500 | 11500 | 11500 | 11500 | 3778 |
| 33 | 20250319 | 183900 | 1497413870 | 11500 | 11500 | 11500 | 11500 | 0 |
| 34 | 20250319 | 183800 | 1497413870 | 11500 | 11500 | 11500 | 11500 | 0 |
| 35 | 20250319 | 183700 | 1497413870 | 11500 | 11500 | 11500 | 11500 | 0 |
| 36 | 20250319 | 183600 | 1497413870 | 11500 | 11500 | 11500 | 11500 | 0 |
| 37 | 20250319 | 183500 | 1497413870 | 11500 | 11500 | 11500 | 11500 | 0 |
| 38 | 20250319 | 183400 | 1497413870 | 11500 | 11500 | 11500 | 11500 | 0 |
| 39 | 20250319 | 183300 | 1497413870 | 11500 | 11500 | 11500 | 11500 | 0 |
| 40 | 20250319 | 183200 | 1497413870 | 11500 | 11500 | 11500 | 11500 | 0 |
| 41 | 20250319 | 183100 | 1497413870 | 11500 | 11500 | 11500 | 11500 | 0 |
| 42 | 20250319 | 183000 | 1497413870 | 11500 | 11500 | 11500 | 11500 | 0 |
| 43 | 20250319 | 182900 | 1497413870 | 11500 | 11500 | 11500 | 11500 | 0 |
| 44 | 20250319 | 182800 | 1497413870 | 11500 | 11500 | 11500 | 11500 | 0 |
| 45 | 20250319 | 182700 | 1497413870 | 11500 | 11500 | 11500 | 11500 | 0 |
| 46 | 20250319 | 182600 | 1497413870 | 11500 | 11500 | 11500 | 11500 | 0 |
| 47 | 20250319 | 182500 | 1497413870 | 11500 | 11500 | 11500 | 11500 | 0 |
| 48 | 20250319 | 182400 | 1497413870 | 11500 | 11500 | 11500 | 11500 | 0 |
| 49 | 20250319 | 182300 | 1497413870 | 11500 | 11500 | 11500 | 11500 | 0 |
| 50 | 20250319 | 182200 | 1497413870 | 11500 | 11500 | 11500 | 11500 | 0 |
| 51 | 20250319 | 182100 | 1497413870 | 11500 | 11500 | 11500 | 11500 | 0 |
| 52 | 20250319 | 182000 | 1497413870 | 11500 | 11500 | 11500 | 11500 | 0 |
| 53 | 20250319 | 181900 | 1497413870 | 11500 | 11500 | 11500 | 11500 | 0 |
| 54 | 20250319 | 181800 | 1497413870 | 11500 | 11500 | 11500 | 11500 | 0 |
| 55 | 20250319 | 181700 | 1497413870 | 11500 | 11500 | 11500 | 11500 | 0 |
| 56 | 20250319 | 181600 | 1497413870 | 11500 | 11500 | 11500 | 11500 | 0 |
| 57 | 20250319 | 181500 | 1497413870 | 11500 | 11500 | 11500 | 11500 | 0 |
| 58 | 20250319 | 181400 | 1497413870 | 11500 | 11500 | 11500 | 11500 | 0 |
| 59 | 20250319 | 181300 | 1497413870 | 11500 | 11500 | 11500 | 11500 | 0 |
| 60 | 20250319 | 181200 | 1497413870 | 11500 | 11500 | 11500 | 11500 | 0 |
| 61 | 20250319 | 181100 | 1497413870 | 11500 | 11500 | 11500 | 11500 | 0 |
| 62 | 20250319 | 181000 | 1497413870 | 11500 | 11500 | 11500 | 11500 | 3778 |
| 63 | 20250319 | 180900 | 1497413870 | 11500 | 11500 | 11500 | 11500 | 0 |
| 64 | 20250319 | 180800 | 1497413870 | 11500 | 11500 | 11500 | 11500 | 0 |
| 65 | 20250319 | 180700 | 1497413870 | 11500 | 11500 | 11500 | 11500 | 0 |
| 66 | 20250319 | 180600 | 1497413870 | 11500 | 11500 | 11500 | 11500 | 0 |
| 67 | 20250319 | 180500 | 1497413870 | 11500 | 11500 | 11500 | 11500 | 0 |
| 68 | 20250319 | 180400 | 1497413870 | 11500 | 11500 | 11500 | 11500 | 0 |
| 69 | 20250319 | 180300 | 1497413870 | 11500 | 11500 | 11500 | 11500 | 0 |
| 70 | 20250319 | 180200 | 1497413870 | 11500 | 11500 | 11500 | 11500 | 0 |
| 71 | 20250319 | 180100 | 1497413870 | 11500 | 11500 | 11500 | 11500 | 0 |
| 72 | 20250319 | 180000 | 1497413870 | 11500 | 11500 | 11500 | 11500 | 0 |
| 73 | 20250319 | 175900 | 1497413870 | 11500 | 11500 | 11500 | 11500 | 0 |
| 74 | 20250319 | 175800 | 1497413870 | 11500 | 11500 | 11500 | 11500 | 0 |
| 75 | 20250319 | 175700 | 1497413870 | 11500 | 11500 | 11500 | 11500 | 0 |
| 76 | 20250319 | 175600 | 1497413870 | 11500 | 11500 | 11500 | 11500 | 0 |
| 77 | 20250319 | 175500 | 1497413870 | 11500 | 11500 | 11500 | 11500 | 0 |
| 78 | 20250319 | 175400 | 1497413870 | 11500 | 11500 | 11500 | 11500 | 0 |
| 79 | 20250319 | 175300 | 1497413870 | 11500 | 11500 | 11500 | 11500 | 0 |
| 80 | 20250319 | 175200 | 1497413870 | 11500 | 11500 | 11500 | 11500 | 0 |
| 81 | 20250319 | 175100 | 1497413870 | 11500 | 11500 | 11500 | 11500 | 0 |
| 82 | 20250319 | 175000 | 1497413870 | 11500 | 11500 | 11500 | 11500 | 0 |
| 83 | 20250319 | 174900 | 1497413870 | 11500 | 11500 | 11500 | 11500 | 0 |
| 84 | 20250319 | 174800 | 1497413870 | 11500 | 11500 | 11500 | 11500 | 0 |
| 85 | 20250319 | 174700 | 1497413870 | 11500 | 11500 | 11500 | 11500 | 0 |
| 86 | 20250319 | 174600 | 1497413870 | 11500 | 11500 | 11500 | 11500 | 0 |
| 87 | 20250319 | 174500 | 1497413870 | 11500 | 11500 | 11500 | 11500 | 0 |
| 88 | 20250319 | 174400 | 1497413870 | 11500 | 11500 | 11500 | 11500 | 0 |
| 89 | 20250319 | 174300 | 1497413870 | 11500 | 11500 | 11500 | 11500 | 0 |
| 90 | 20250319 | 174200 | 1497413870 | 11500 | 11500 | 11500 | 11500 | 0 |
| 91 | 20250319 | 174100 | 1497413870 | 11500 | 11500 | 11500 | 11500 | 0 |
| 92 | 20250319 | 174000 | 1497413870 | 11500 | 11500 | 11500 | 11500 | 3778 |
| 93 | 20250319 | 173900 | 1497413870 | 11500 | 11500 | 11500 | 11500 | 0 |
| 94 | 20250319 | 173800 | 1497413870 | 11500 | 11500 | 11500 | 11500 | 0 |
| 95 | 20250319 | 173700 | 1497413870 | 11500 | 11500 | 11500 | 11500 | 0 |
| 96 | 20250319 | 173600 | 1497413870 | 11500 | 11500 | 11500 | 11500 | 0 |
| 97 | 20250319 | 173500 | 1497413870 | 11500 | 11500 | 11500 | 11500 | 0 |
| 98 | 20250319 | 173400 | 1497413870 | 11500 | 11500 | 11500 | 11500 | 0 |
| 99 | 20250319 | 173300 | 1497413870 | 11500 | 11500 | 11500 | 11500 | 0 |
| 100 | 20250319 | 173200 | 1497413870 | 11500 | 11500 | 11500 | 11500 | 0 |
| 101 | 20250319 | 173100 | 1497413870 | 11500 | 11500 | 11500 | 11500 | 0 |
| 102 | 20250319 | 173000 | 1497413870 | 11500 | 11500 | 11500 | 11500 | 0 |
| 103 | 20250319 | 172900 | 1497413870 | 11500 | 11500 | 11500 | 11500 | 0 |
| 104 | 20250319 | 172800 | 1497413870 | 11500 | 11500 | 11500 | 11500 | 0 |
| 105 | 20250319 | 172700 | 1497413870 | 11500 | 11500 | 11500 | 11500 | 0 |
| 106 | 20250319 | 172600 | 1497413870 | 11500 | 11500 | 11500 | 11500 | 0 |
| 107 | 20250319 | 172500 | 1497413870 | 11500 | 11500 | 11500 | 11500 | 0 |
| 108 | 20250319 | 172400 | 1497413870 | 11500 | 11500 | 11500 | 11500 | 0 |
| 109 | 20250319 | 172300 | 1497413870 | 11500 | 11500 | 11500 | 11500 | 0 |
| 110 | 20250319 | 172200 | 1497413870 | 11500 | 11500 | 11500 | 11500 | 0 |
| 111 | 20250319 | 172100 | 1497413870 | 11500 | 11500 | 11500 | 11500 | 0 |
| 112 | 20250319 | 172000 | 1497413870 | 11500 | 11500 | 11500 | 11500 | 0 |
| 113 | 20250319 | 171900 | 1497413870 | 11500 | 11500 | 11500 | 11500 | 0 |
| 114 | 20250319 | 171800 | 1497413870 | 11500 | 11500 | 11500 | 11500 | 0 |
| 115 | 20250319 | 171700 | 1497413870 | 11500 | 11500 | 11500 | 11500 | 0 |
| 116 | 20250319 | 171600 | 1497413870 | 11500 | 11500 | 11500 | 11500 | 0 |
| 117 | 20250319 | 171500 | 1497413870 | 11500 | 11500 | 11500 | 11500 | 0 |
| 118 | 20250319 | 171400 | 1497413870 | 11500 | 11500 | 11500 | 11500 | 0 |
| 119 | 20250319 | 171300 | 1497413870 | 11500 | 11500 | 11500 | 11500 | 0 |
| 120 | 20250319 | 171200 | 1497413870 | 11500 | 11500 | 11500 | 11500 | 0 |
| 121 | 20250319 | 171100 | 1497413870 | 11500 | 11500 | 11500 | 11500 | 0 |
| 122 | 20250319 | 171000 | 1497413870 | 11500 | 11500 | 11500 | 11500 | 3778 |
| 123 | 20250319 | 170900 | 1497413870 | 11500 | 11500 | 11500 | 11500 | 0 |
| 124 | 20250319 | 170800 | 1497413870 | 11500 | 11500 | 11500 | 11500 | 0 |
| 125 | 20250319 | 170700 | 1497413870 | 11500 | 11500 | 11500 | 11500 | 0 |
| 126 | 20250319 | 170600 | 1497413870 | 11500 | 11500 | 11500 | 11500 | 0 |
| 127 | 20250319 | 170500 | 1497413870 | 11500 | 11500 | 11500 | 11500 | 0 |
| 128 | 20250319 | 170400 | 1497413870 | 11500 | 11500 | 11500 | 11500 | 0 |
| 129 | 20250319 | 170300 | 1497413870 | 11500 | 11500 | 11500 | 11500 | 0 |
| 130 | 20250319 | 170200 | 1497413870 | 11500 | 11500 | 11500 | 11500 | 0 |
| 131 | 20250319 | 170100 | 1497413870 | 11500 | 11500 | 11500 | 11500 | 0 |
| 132 | 20250319 | 170000 | 1497413870 | 11500 | 11500 | 11500 | 11500 | 0 |
| 133 | 20250319 | 165900 | 1497413870 | 11500 | 11500 | 11500 | 11500 | 0 |
| 134 | 20250319 | 165800 | 1497413870 | 11500 | 11500 | 11500 | 11500 | 0 |
| 135 | 20250319 | 165700 | 1497413870 | 11500 | 11500 | 11500 | 11500 | 0 |
| 136 | 20250319 | 165600 | 1497413870 | 11500 | 11500 | 11500 | 11500 | 0 |
| 137 | 20250319 | 165500 | 1497413870 | 11500 | 11500 | 11500 | 11500 | 0 |
| 138 | 20250319 | 165400 | 1497413870 | 11500 | 11500 | 11500 | 11500 | 0 |
| 139 | 20250319 | 165300 | 1497413870 | 11500 | 11500 | 11500 | 11500 | 0 |
| 140 | 20250319 | 165200 | 1497413870 | 11500 | 11500 | 11500 | 11500 | 0 |
| 141 | 20250319 | 165100 | 1497413870 | 11500 | 11500 | 11500 | 11500 | 0 |
| 142 | 20250319 | 165000 | 1497413870 | 11500 | 11500 | 11500 | 11500 | 0 |
| 143 | 20250319 | 164900 | 1497413870 | 11500 | 11500 | 11500 | 11500 | 0 |
| 144 | 20250319 | 164800 | 1497413870 | 11500 | 11500 | 11500 | 11500 | 0 |
| 145 | 20250319 | 164700 | 1497413870 | 11500 | 11500 | 11500 | 11500 | 0 |
| 146 | 20250319 | 164600 | 1497413870 | 11500 | 11500 | 11500 | 11500 | 0 |
| 147 | 20250319 | 164500 | 1497413870 | 11500 | 11500 | 11500 | 11500 | 0 |
| 148 | 20250319 | 164400 | 1497413870 | 11500 | 11500 | 11500 | 11500 | 0 |
| 149 | 20250319 | 164300 | 1497413870 | 11500 | 11500 | 11500 | 11500 | 0 |
| 150 | 20250319 | 164200 | 1497413870 | 11500 | 11500 | 11500 | 11500 | 0 |
| 151 | 20250319 | 164100 | 1497413870 | 11500 | 11500 | 11500 | 11500 | 0 |
| 152 | 20250319 | 164000 | 1497413870 | 11500 | 11500 | 11500 | 11500 | 3778 |
| 153 | 20250319 | 163900 | 1497413870 | 11500 | 11500 | 11500 | 11500 | 0 |
| 154 | 20250319 | 163800 | 1497413870 | 11500 | 11500 | 11500 | 11500 | 0 |
| 155 | 20250319 | 163700 | 1497413870 | 11500 | 11500 | 11500 | 11500 | 0 |
| 156 | 20250319 | 163600 | 1497413870 | 11500 | 11500 | 11500 | 11500 | 0 |
| 157 | 20250319 | 163500 | 1497413870 | 11500 | 11500 | 11500 | 11500 | 0 |
| 158 | 20250319 | 163400 | 1497413870 | 11500 | 11500 | 11500 | 11500 | 0 |
| 159 | 20250319 | 163300 | 1497413870 | 11500 | 11500 | 11500 | 11500 | 0 |
| 160 | 20250319 | 163200 | 1497413870 | 11500 | 11500 | 11500 | 11500 | 0 |
| 161 | 20250319 | 163100 | 1497413870 | 11500 | 11500 | 11500 | 11500 | 0 |
| 162 | 20250319 | 163000 | 1497413870 | 11500 | 11500 | 11500 | 11500 | 0 |
| 163 | 20250319 | 162900 | 1497413870 | 11500 | 11500 | 11500 | 11500 | 0 |
| 164 | 20250319 | 162800 | 1497413870 | 11500 | 11500 | 11500 | 11500 | 0 |
| 165 | 20250319 | 162700 | 1497413870 | 11500 | 11500 | 11500 | 11500 | 0 |
| 166 | 20250319 | 162600 | 1497413870 | 11500 | 11500 | 11500 | 11500 | 0 |
| 167 | 20250319 | 162500 | 1497413870 | 11500 | 11500 | 11500 | 11500 | 0 |
| 168 | 20250319 | 162400 | 1497413870 | 11500 | 11500 | 11500 | 11500 | 0 |
| 169 | 20250319 | 162300 | 1497413870 | 11500 | 11500 | 11500 | 11500 | 0 |
| 170 | 20250319 | 162200 | 1497413870 | 11500 | 11500 | 11500 | 11500 | 0 |
| 171 | 20250319 | 162100 | 1497413870 | 11500 | 11500 | 11500 | 11500 | 0 |
| 172 | 20250319 | 162000 | 1497413870 | 11500 | 11500 | 11500 | 11500 | 0 |
| 173 | 20250319 | 161900 | 1497413870 | 11500 | 11500 | 11500 | 11500 | 0 |
| 174 | 20250319 | 161800 | 1497413870 | 11500 | 11500 | 11500 | 11500 | 0 |
| 175 | 20250319 | 161700 | 1497413870 | 11500 | 11500 | 11500 | 11500 | 0 |
| 176 | 20250319 | 161600 | 1497413870 | 11500 | 11500 | 11500 | 11500 | 0 |
| 177 | 20250319 | 161500 | 1497413870 | 11500 | 11500 | 11500 | 11500 | 0 |
| 178 | 20250319 | 161400 | 1497413870 | 11500 | 11500 | 11500 | 11500 | 0 |
| 179 | 20250319 | 161300 | 1497413870 | 11500 | 11500 | 11500 | 11500 | 0 |
| 180 | 20250319 | 161200 | 1497413870 | 11500 | 11500 | 11500 | 11500 | 0 |
| 181 | 20250319 | 161100 | 1497413870 | 11500 | 11500 | 11500 | 11500 | 0 |
| 182 | 20250319 | 161000 | 1497413870 | 11500 | 11500 | 11500 | 11500 | 3778 |
| 183 | 20250319 | 160900 | 1497413870 | 11500 | 11500 | 11500 | 11500 | 0 |
| 184 | 20250319 | 160800 | 1497413870 | 11500 | 11500 | 11500 | 11500 | 0 |
| 185 | 20250319 | 160700 | 1497413870 | 11500 | 11500 | 11500 | 11500 | 0 |
| 186 | 20250319 | 160600 | 1497413870 | 11500 | 11500 | 11500 | 11500 | 0 |
| 187 | 20250319 | 160500 | 1497413870 | 11500 | 11500 | 11500 | 11500 | 0 |
| 188 | 20250319 | 160400 | 1497413870 | 11500 | 11500 | 11500 | 11500 | 0 |
| 189 | 20250319 | 160300 | 1497413870 | 11500 | 11500 | 11500 | 11500 | 0 |
| 190 | 20250319 | 160200 | 1497413870 | 11500 | 11500 | 11500 | 11500 | 0 |
| 191 | 20250319 | 160100 | 1497413870 | 11500 | 11500 | 11500 | 11500 | 0 |
| 192 | 20250319 | 160000 | 1497413870 | 11500 | 11500 | 11500 | 11500 | 0 |
| 193 | 20250319 | 155900 | 1497413870 | 11500 | 11500 | 11500 | 11500 | 0 |
| 194 | 20250319 | 155800 | 1497413870 | 11500 | 11500 | 11500 | 11500 | 0 |
| 195 | 20250319 | 155700 | 1497413870 | 11500 | 11500 | 11500 | 11500 | 0 |
| 196 | 20250319 | 155600 | 1497413870 | 11500 | 11500 | 11500 | 11500 | 0 |
| 197 | 20250319 | 155500 | 1497413870 | 11500 | 11500 | 11500 | 11500 | 0 |
| 198 | 20250319 | 155400 | 1497413870 | 11500 | 11500 | 11500 | 11500 | 0 |
| 199 | 20250319 | 155300 | 1497413870 | 11500 | 11500 | 11500 | 11500 | 0 |
| 200 | 20250319 | 155200 | 1497413870 | 11500 | 11500 | 11500 | 11500 | 0 |
| 201 | 20250319 | 155100 | 1497413870 | 11500 | 11500 | 11500 | 11500 | 0 |
| 202 | 20250319 | 155000 | 1497413870 | 11500 | 11500 | 11500 | 11500 | 0 |
| 203 | 20250319 | 154900 | 1497413870 | 11500 | 11500 | 11500 | 11500 | 0 |
| 204 | 20250319 | 154800 | 1497413870 | 11500 | 11500 | 11500 | 11500 | 0 |
| 205 | 20250319 | 154700 | 1497413870 | 11500 | 11500 | 11500 | 11500 | 0 |
| 206 | 20250319 | 154600 | 1497413870 | 11500 | 11500 | 11500 | 11500 | 0 |
| 207 | 20250319 | 154500 | 1497413870 | 11500 | 11500 | 11500 | 11500 | 0 |
| 208 | 20250319 | 154400 | 1497413870 | 11500 | 11500 | 11500 | 11500 | 0 |
| 209 | 20250319 | 154300 | 1497413870 | 11500 | 11500 | 11500 | 11500 | 0 |
| 210 | 20250319 | 154200 | 1497413870 | 11500 | 11500 | 11500 | 11500 | 0 |
| 211 | 20250319 | 154100 | 1497413870 | 11500 | 11500 | 11500 | 11500 | 0 |
| 212 | 20250319 | 154000 | 1497413870 | 11500 | 11500 | 11500 | 11500 | 3778 |
| 213 | 20250319 | 153900 | 1497413870 | 11500 | 11500 | 11500 | 11500 | 0 |
| 214 | 20250319 | 153800 | 1497413870 | 11500 | 11500 | 11500 | 11500 | 0 |
| 215 | 20250319 | 153700 | 1497413870 | 11500 | 11500 | 11500 | 11500 | 0 |
| 216 | 20250319 | 153600 | 1497413870 | 11500 | 11500 | 11500 | 11500 | 0 |
| 217 | 20250319 | 153500 | 1497413870 | 11500 | 11500 | 11500 | 11500 | 0 |
| 218 | 20250319 | 153400 | 1497413870 | 11500 | 11500 | 11500 | 11500 | 0 |
| 219 | 20250319 | 153300 | 1497413870 | 11500 | 11500 | 11500 | 11500 | 0 |
| 220 | 20250319 | 153200 | 1497413870 | 11500 | 11500 | 11500 | 11500 | 0 |
| 221 | 20250319 | 153100 | 1497413870 | 11500 | 11500 | 11500 | 11500 | 0 |
| 222 | 20250319 | 153000 | 1497413870 | 11500 | 11500 | 11500 | 11500 | 3778 |
| 223 | 20250319 | 152900 | 1453966870 | 11500 | 11500 | 11500 | 11500 | 0 |
| 224 | 20250319 | 152800 | 1453966870 | 11500 | 11500 | 11500 | 11500 | 0 |
| 225 | 20250319 | 152700 | 1453966870 | 11500 | 11500 | 11500 | 11500 | 0 |
| 226 | 20250319 | 152600 | 1453966870 | 11500 | 11500 | 11500 | 11500 | 0 |
| 227 | 20250319 | 152500 | 1453966870 | 11500 | 11500 | 11500 | 11500 | 0 |
| 228 | 20250319 | 152400 | 1453966870 | 11500 | 11500 | 11500 | 11500 | 0 |
| 229 | 20250319 | 152300 | 1453966870 | 11500 | 11500 | 11500 | 11500 | 0 |
| 230 | 20250319 | 152200 | 1453966870 | 11500 | 11500 | 11500 | 11500 | 0 |
| 231 | 20250319 | 152100 | 1453966870 | 11500 | 11500 | 11500 | 11500 | 0 |
| 232 | 20250319 | 152000 | 1453966870 | 11500 | 11500 | 11500 | 11500 | 0 |
| 233 | 20250319 | 151900 | 1453966870 | 11500 | 11510 | 11510 | 11490 | 184 |
| 234 | 20250319 | 151800 | 1451852230 | 11510 | 11480 | 11510 | 11480 | 556 |
| 235 | 20250319 | 151700 | 1445462950 | 11480 | 11500 | 11500 | 11480 | 195 |
| 236 | 20250319 | 151600 | 1443223850 | 11500 | 11510 | 11510 | 11500 | 573 |
| 237 | 20250319 | 151500 | 1436632400 | 11520 | 11530 | 11530 | 11520 | 47 |
| 238 | 20250319 | 151400 | 1436090610 | 11530 | 11530 | 11530 | 11530 | 3 |
| 239 | 20250319 | 151300 | 1436056020 | 11490 | 11490 | 11490 | 11490 | 200 |
| 240 | 20250319 | 151200 | 1433758020 | 11530 | 11490 | 11530 | 11490 | 81 |
| 241 | 20250319 | 151100 | 1432824210 | 11490 | 11490 | 11510 | 11490 | 2334 |
| 242 | 20250319 | 151000 | 1405982650 | 11490 | 11470 | 11490 | 11470 | 468 |
| 243 | 20250319 | 150900 | 1400608290 | 11470 | 11470 | 11470 | 11470 | 30 |
| 244 | 20250319 | 150800 | 1400264190 | 11490 | 11490 | 11490 | 11490 | 264 |
| 245 | 20250319 | 150700 | 1397230830 | 11480 | 11480 | 11480 | 11480 | 1 |
| 246 | 20250319 | 150600 | 1397219350 | 11470 | 11470 | 11480 | 11470 | 342 |
| 247 | 20250319 | 150500 | 1393295500 | 11480 | 11480 | 11480 | 11480 | 100 |
| 248 | 20250319 | 150400 | 1392147500 | 11480 | 11490 | 11490 | 11480 | 172 |
| 249 | 20250319 | 150300 | 1390172000 | 11490 | 11500 | 11500 | 11490 | 4 |
| 250 | 20250319 | 150200 | 1390126020 | 11500 | 11490 | 11500 | 11490 | 167 |
| 251 | 20250319 | 150100 | 1388206300 | 11490 | 11490 | 11490 | 11490 | 42 |
| 252 | 20250319 | 150000 | 1387723720 | 11490 | 11490 | 11490 | 11490 | 4 |
| 253 | 20250319 | 145900 | 1387677760 | 11490 | 11480 | 11490 | 11480 | 852 |
| 254 | 20250319 | 145800 | 1377890980 | 11460 | 11460 | 11460 | 11460 | 25 |
| 255 | 20250319 | 145700 | 1377604480 | 11470 | 11450 | 11470 | 11450 | 987 |
| 256 | 20250319 | 145600 | 1366287510 | 11450 | 11450 | 11460 | 11450 | 15 |
| 257 | 20250319 | 145500 | 1366115630 | 11450 | 11450 | 11450 | 11450 | 2 |
| 258 | 20250319 | 145400 | 1366092730 | 11450 | 11450 | 11450 | 11450 | 0 |
| 259 | 20250319 | 145300 | 1366092730 | 11450 | 11450 | 11450 | 11450 | 0 |
| 260 | 20250319 | 145200 | 1366092730 | 11450 | 11460 | 11470 | 11450 | 65 |
| 261 | 20250319 | 145100 | 1365348390 | 11450 | 11460 | 11460 | 11450 | 727 |
| 262 | 20250319 | 145000 | 1357024230 | 11460 | 11450 | 11460 | 11450 | 104 |
| 263 | 20250319 | 144900 | 1355833400 | 11450 | 11450 | 11460 | 11450 | 831 |
| 264 | 20250319 | 144800 | 1346318440 | 11450 | 11450 | 11450 | 11450 | 147 |
| 265 | 20250319 | 144700 | 1344635290 | 11450 | 11450 | 11450 | 11450 | 0 |
| 266 | 20250319 | 144600 | 1344635290 | 11450 | 11470 | 11470 | 11450 | 91 |
| 267 | 20250319 | 144500 | 1343593140 | 11470 | 11470 | 11470 | 11470 | 0 |
| 268 | 20250319 | 144400 | 1343593140 | 11470 | 11470 | 11470 | 11470 | 30 |
| 269 | 20250319 | 144300 | 1343249040 | 11460 | 11460 | 11460 | 11460 | 224 |
| 270 | 20250319 | 144200 | 1340682000 | 11490 | 11490 | 11490 | 11490 | 34 |
| 271 | 20250319 | 144100 | 1340291340 | 11500 | 11500 | 11500 | 11490 | 70 |
| 272 | 20250319 | 144000 | 1339486370 | 11490 | 11480 | 11490 | 11480 | 586 |
| 273 | 20250319 | 143900 | 1332753390 | 11460 | 11440 | 11460 | 11440 | 2138 |
| 274 | 20250319 | 143800 | 1308273480 | 11440 | 11440 | 11440 | 11440 | 265 |
| 275 | 20250319 | 143700 | 1305241880 | 11440 | 11440 | 11440 | 11440 | 33 |
| 276 | 20250319 | 143600 | 1304864360 | 11440 | 11440 | 11440 | 11440 | 479 |
| 277 | 20250319 | 143500 | 1299384600 | 11430 | 11420 | 11430 | 11420 | 132 |
| 278 | 20250319 | 143400 | 1297877060 | 11420 | 11420 | 11420 | 11420 | 3 |
| 279 | 20250319 | 143300 | 1297842800 | 11430 | 11430 | 11430 | 11430 | 108 |
| 280 | 20250319 | 143200 | 1296608360 | 11420 | 11420 | 11420 | 11420 | 154 |
| 281 | 20250319 | 143100 | 1294849680 | 11410 | 11410 | 11410 | 11410 | 0 |
| 282 | 20250319 | 143000 | 1294849680 | 11410 | 11410 | 11410 | 11410 | 0 |
| 283 | 20250319 | 142900 | 1294849680 | 11410 | 11430 | 11430 | 11410 | 460 |
| 284 | 20250319 | 142800 | 1289597120 | 11410 | 11410 | 11410 | 11410 | 0 |
| 285 | 20250319 | 142700 | 1289597120 | 11410 | 11410 | 11410 | 11410 | 570 |
| 286 | 20250319 | 142600 | 1283093420 | 11430 | 11430 | 11430 | 11430 | 1 |
| 287 | 20250319 | 142500 | 1283081990 | 11410 | 11410 | 11410 | 11410 | 0 |
| 288 | 20250319 | 142400 | 1283081990 | 11410 | 11410 | 11410 | 11410 | 34 |
| 289 | 20250319 | 142300 | 1282694050 | 11410 | 11420 | 11420 | 11410 | 60 |
| 290 | 20250319 | 142200 | 1282009440 | 11420 | 11420 | 11420 | 11420 | 105 |
| 291 | 20250319 | 142100 | 1280810340 | 11420 | 11420 | 11420 | 11420 | 0 |
| 292 | 20250319 | 142000 | 1280810340 | 11420 | 11430 | 11430 | 11420 | 30 |
| 293 | 20250319 | 141900 | 1280467730 | 11410 | 11410 | 11410 | 11410 | 0 |
| 294 | 20250319 | 141800 | 1280467730 | 11410 | 11420 | 11420 | 11410 | 115 |
| 295 | 20250319 | 141700 | 1279155560 | 11420 | 11430 | 11430 | 11420 | 3 |
| 296 | 20250319 | 141600 | 1279121280 | 11440 | 11410 | 11440 | 11410 | 131 |
| 297 | 20250319 | 141500 | 1277625970 | 11410 | 11410 | 11410 | 11410 | 2 |
| 298 | 20250319 | 141400 | 1277603150 | 11410 | 11410 | 11410 | 11410 | 59 |
| 299 | 20250319 | 141300 | 1276929960 | 11440 | 11410 | 11440 | 11400 | 681 |
| 300 | 20250319 | 141200 | 1269159730 | 11410 | 11410 | 11410 | 11410 | 40 |
| 301 | 20250319 | 141100 | 1268703330 | 11410 | 11420 | 11420 | 11410 | 761 |
| 302 | 20250319 | 141000 | 1260014260 | 11430 | 11430 | 11430 | 11430 | 1 |
| 303 | 20250319 | 140900 | 1260002830 | 11430 | 11440 | 11440 | 11430 | 140 |
| 304 | 20250319 | 140800 | 1258402530 | 11430 | 11440 | 11440 | 11430 | 9 |
| 305 | 20250319 | 140700 | 1258299640 | 11440 | 11440 | 11440 | 11440 | 0 |
| 306 | 20250319 | 140600 | 1258299640 | 11440 | 11440 | 11440 | 11440 | 0 |
| 307 | 20250319 | 140500 | 1258299640 | 11440 | 11440 | 11440 | 11440 | 0 |
| 308 | 20250319 | 140400 | 1258299640 | 11440 | 11440 | 11440 | 11440 | 71 |
| 309 | 20250319 | 140300 | 1257487400 | 11440 | 11440 | 11440 | 11440 | 0 |
| 310 | 20250319 | 140200 | 1257487400 | 11440 | 11440 | 11440 | 11440 | 0 |
| 311 | 20250319 | 140100 | 1257487400 | 11440 | 11440 | 11440 | 11440 | 0 |
| 312 | 20250319 | 140000 | 1257487400 | 11440 | 11430 | 11440 | 11420 | 738 |
| 313 | 20250319 | 135900 | 1249050150 | 11440 | 11430 | 11445 | 11430 | 624 |
| 314 | 20250319 | 135800 | 1241911980 | 11430 | 11440 | 11440 | 11430 | 212 |
| 315 | 20250319 | 135700 | 1239487720 | 11440 | 11440 | 11440 | 11440 | 250 |
| 316 | 20250319 | 135600 | 1236627720 | 11450 | 11420 | 11450 | 11420 | 798 |
| 317 | 20250319 | 135500 | 1227497780 | 11420 | 11420 | 11420 | 11420 | 0 |
| 318 | 20250319 | 135400 | 1227497780 | 11420 | 11430 | 11430 | 11420 | 266 |
| 319 | 20250319 | 135300 | 1224460050 | 11420 | 11440 | 11440 | 11420 | 268 |
| 320 | 20250319 | 135200 | 1221399430 | 11420 | 11420 | 11420 | 11420 | 135 |
| 321 | 20250319 | 135100 | 1219857730 | 11420 | 11420 | 11420 | 11420 | 304 |
| 322 | 20250319 | 135000 | 1216386050 | 11420 | 11440 | 11440 | 11420 | 184 |
| 323 | 20250319 | 134900 | 1214282050 | 11440 | 11430 | 11440 | 11430 | 356 |
| 324 | 20250319 | 134800 | 1210212720 | 11430 | 11400 | 11430 | 11400 | 4757 |
| 325 | 20250319 | 134700 | 1155911160 | 11400 | 11400 | 11400 | 11400 | 0 |
| 326 | 20250319 | 134600 | 1155911160 | 11400 | 11400 | 11400 | 11400 | 19 |
| 327 | 20250319 | 134500 | 1155694560 | 11400 | 11390 | 11400 | 11390 | 69 |
| 328 | 20250319 | 134400 | 1154908640 | 11400 | 11400 | 11400 | 11400 | 0 |
| 329 | 20250319 | 134300 | 1154908640 | 11400 | 11400 | 11400 | 11400 | 1 |
| 330 | 20250319 | 134200 | 1154897240 | 11390 | 11390 | 11390 | 11390 | 0 |
| 331 | 20250319 | 134100 | 1154897240 | 11390 | 11390 | 11390 | 11390 | 0 |
| 332 | 20250319 | 134000 | 1154897240 | 11390 | 11390 | 11390 | 11390 | 58 |
| 333 | 20250319 | 133900 | 1154236620 | 11390 | 11390 | 11390 | 11390 | 2 |
| 334 | 20250319 | 133800 | 1154213840 | 11390 | 11380 | 11390 | 11380 | 169 |
| 335 | 20250319 | 133700 | 1152289620 | 11380 | 11380 | 11380 | 11380 | 0 |
| 336 | 20250319 | 133600 | 1152289620 | 11380 | 11380 | 11380 | 11380 | 0 |
| 337 | 20250319 | 133500 | 1152289620 | 11380 | 11380 | 11380 | 11380 | 245 |
| 338 | 20250319 | 133400 | 1149501520 | 11380 | 11380 | 11380 | 11380 | 0 |
| 339 | 20250319 | 133300 | 1149501520 | 11380 | 11380 | 11380 | 11380 | 145 |
| 340 | 20250319 | 133200 | 1147851420 | 11380 | 11380 | 11380 | 11380 | 1 |
| 341 | 20250319 | 133100 | 1147840040 | 11400 | 11390 | 11400 | 11390 | 1159 |
| 342 | 20250319 | 133000 | 1134638810 | 11400 | 11400 | 11400 | 11400 | 13 |
| 343 | 20250319 | 132900 | 1134490610 | 11400 | 11400 | 11400 | 11400 | 0 |
| 344 | 20250319 | 132800 | 1134490610 | 11400 | 11410 | 11410 | 11400 | 178 |
| 345 | 20250319 | 132700 | 1132459680 | 11400 | 11400 | 11400 | 11400 | 0 |
| 346 | 20250319 | 132600 | 1132459680 | 11400 | 11400 | 11400 | 11400 | 10 |
| 347 | 20250319 | 132500 | 1132345680 | 11390 | 11410 | 11410 | 11390 | 86 |
| 348 | 20250319 | 132400 | 1131365540 | 11400 | 11400 | 11400 | 11400 | 110 |
| 349 | 20250319 | 132300 | 1130111540 | 11390 | 11390 | 11390 | 11390 | 0 |
| 350 | 20250319 | 132200 | 1130111540 | 11390 | 11390 | 11390 | 11390 | 4 |
| 351 | 20250319 | 132100 | 1130065980 | 11390 | 11390 | 11390 | 11390 | 60 |
| 352 | 20250319 | 132000 | 1129382580 | 11410 | 11410 | 11410 | 11410 | 0 |
| 353 | 20250319 | 131900 | 1129382580 | 11410 | 11410 | 11410 | 11410 | 1 |
| 354 | 20250319 | 131800 | 1129371170 | 11410 | 11410 | 11410 | 11410 | 1 |
| 355 | 20250319 | 131700 | 1129359760 | 11410 | 11410 | 11410 | 11410 | 1 |
| 356 | 20250319 | 131600 | 1129348350 | 11390 | 11390 | 11390 | 11390 | 0 |
| 357 | 20250319 | 131500 | 1129348350 | 11390 | 11390 | 11390 | 11390 | 0 |
| 358 | 20250319 | 131400 | 1129348350 | 11390 | 11390 | 11390 | 11390 | 41 |
| 359 | 20250319 | 131300 | 1128881360 | 11400 | 11400 | 11400 | 11400 | 0 |
| 360 | 20250319 | 131200 | 1128881360 | 11400 | 11400 | 11400 | 11400 | 260 |
| 361 | 20250319 | 131100 | 1125917360 | 11400 | 11405 | 11405 | 11400 | 21 |
| 362 | 20250319 | 131000 | 1125677910 | 11410 | 11410 | 11410 | 11410 | 25 |
| 363 | 20250319 | 130900 | 1125392660 | 11390 | 11390 | 11390 | 11390 | 74 |
| 364 | 20250319 | 130800 | 1124549800 | 11390 | 11390 | 11390 | 11390 | 80 |
| 365 | 20250319 | 130700 | 1123638600 | 11390 | 11390 | 11390 | 11390 | 0 |
| 366 | 20250319 | 130600 | 1123638600 | 11390 | 11410 | 11410 | 11390 | 252 |
| 367 | 20250319 | 130500 | 1120768300 | 11420 | 11420 | 11420 | 11420 | 126 |
| 368 | 20250319 | 130400 | 1119329380 | 11420 | 11400 | 11420 | 11400 | 1034 |
| 369 | 20250319 | 130300 | 1107526890 | 11400 | 11400 | 11400 | 11400 | 55 |
| 370 | 20250319 | 130200 | 1106899890 | 11400 | 11400 | 11400 | 11400 | 0 |
| 371 | 20250319 | 130100 | 1106899890 | 11400 | 11400 | 11400 | 11400 | 213 |
| 372 | 20250319 | 130000 | 1104471690 | 11400 | 11400 | 11400 | 11400 | 2 |
| 373 | 20250319 | 125900 | 1104448890 | 11400 | 11390 | 11400 | 11390 | 141 |
| 374 | 20250319 | 125800 | 1102842190 | 11380 | 11380 | 11380 | 11380 | 11 |
| 375 | 20250319 | 125700 | 1102717010 | 11400 | 11400 | 11400 | 11400 | 0 |
| 376 | 20250319 | 125600 | 1102717010 | 11400 | 11400 | 11400 | 11400 | 12 |
| 377 | 20250319 | 125500 | 1102580210 | 11400 | 11400 | 11400 | 11400 | 2 |
| 378 | 20250319 | 125400 | 1102557410 | 11380 | 11380 | 11380 | 11380 | 11 |
| 379 | 20250319 | 125300 | 1102432230 | 11400 | 11390 | 11400 | 11390 | 220 |
| 380 | 20250319 | 125200 | 1099926370 | 11390 | 11390 | 11400 | 11390 | 138 |
| 381 | 20250319 | 125100 | 1098354540 | 11400 | 11400 | 11400 | 11400 | 101 |
| 382 | 20250319 | 125000 | 1097203140 | 11400 | 11400 | 11400 | 11400 | 6 |
| 383 | 20250319 | 124900 | 1097134740 | 11390 | 11390 | 11390 | 11390 | 0 |
| 384 | 20250319 | 124800 | 1097134740 | 11390 | 11390 | 11390 | 11390 | 74 |
| 385 | 20250319 | 124700 | 1096291880 | 11390 | 11400 | 11400 | 11390 | 41 |
| 386 | 20250319 | 124600 | 1095824830 | 11400 | 11400 | 11400 | 11400 | 0 |
| 387 | 20250319 | 124500 | 1095824830 | 11400 | 11400 | 11400 | 11400 | 0 |
| 388 | 20250319 | 124400 | 1095824830 | 11400 | 11400 | 11400 | 11400 | 0 |
| 389 | 20250319 | 124300 | 1095824830 | 11400 | 11400 | 11400 | 11400 | 61 |
| 390 | 20250319 | 124200 | 1095129430 | 11390 | 11390 | 11390 | 11390 | 50 |
| 391 | 20250319 | 124100 | 1094559930 | 11390 | 11390 | 11390 | 11390 | 0 |
| 392 | 20250319 | 124000 | 1094559930 | 11390 | 11400 | 11400 | 11390 | 483 |
| 393 | 20250319 | 123900 | 1089058530 | 11400 | 11390 | 11400 | 11390 | 351 |
| 394 | 20250319 | 123800 | 1085058130 | 11400 | 11400 | 11400 | 11400 | 232 |
| 395 | 20250319 | 123700 | 1082413330 | 11400 | 11400 | 11400 | 11400 | 0 |
| 396 | 20250319 | 123600 | 1082413330 | 11400 | 11400 | 11400 | 11400 | 41 |
| 397 | 20250319 | 123500 | 1081945930 | 11400 | 11400 | 11400 | 11400 | 20 |
| 398 | 20250319 | 123400 | 1081717930 | 11400 | 11400 | 11400 | 11400 | 0 |
| 399 | 20250319 | 123300 | 1081717930 | 11400 | 11400 | 11400 | 11400 | 1 |
| 400 | 20250319 | 123200 | 1081706530 | 11380 | 11380 | 11380 | 11380 | 200 |
| 401 | 20250319 | 123100 | 1079430530 | 11380 | 11380 | 11380 | 11380 | 1 |
| 402 | 20250319 | 123000 | 1079419150 | 11380 | 11390 | 11390 | 11380 | 2225 |
| 403 | 20250319 | 122900 | 1054094790 | 11400 | 11400 | 11400 | 11400 | 20 |
| 404 | 20250319 | 122800 | 1053866790 | 11400 | 11400 | 11400 | 11400 | 0 |
| 405 | 20250319 | 122700 | 1053866790 | 11400 | 11400 | 11400 | 11400 | 0 |
| 406 | 20250319 | 122600 | 1053866790 | 11400 | 11400 | 11400 | 11400 | 0 |
| 407 | 20250319 | 122500 | 1053866790 | 11400 | 11400 | 11400 | 11400 | 121 |
| 408 | 20250319 | 122400 | 1052487390 | 11400 | 11390 | 11400 | 11390 | 23 |
| 409 | 20250319 | 122300 | 1052225390 | 11390 | 11390 | 11390 | 11390 | 4 |
| 410 | 20250319 | 122200 | 1052179830 | 11400 | 11390 | 11400 | 11390 | 1205 |
| 411 | 20250319 | 122100 | 1038454510 | 11400 | 11400 | 11400 | 11400 | 11 |
| 412 | 20250319 | 122000 | 1038329110 | 11400 | 11400 | 11400 | 11400 | 0 |
| 413 | 20250319 | 121900 | 1038329110 | 11400 | 11390 | 11400 | 11390 | 50 |
| 414 | 20250319 | 121800 | 1037759140 | 11380 | 11380 | 11380 | 11380 | 10 |
| 415 | 20250319 | 121700 | 1037645340 | 11400 | 11400 | 11400 | 11400 | 11 |
| 416 | 20250319 | 121600 | 1037519940 | 11400 | 11400 | 11400 | 11400 | 74 |
| 417 | 20250319 | 121500 | 1036676340 | 11390 | 11390 | 11390 | 11390 | 100 |
| 418 | 20250319 | 121400 | 1035537340 | 11400 | 11400 | 11400 | 11400 | 0 |
| 419 | 20250319 | 121300 | 1035537340 | 11400 | 11400 | 11400 | 11400 | 2 |
| 420 | 20250319 | 121200 | 1035514540 | 11400 | 11400 | 11400 | 11400 | 1 |
| 421 | 20250319 | 121100 | 1035503140 | 11400 | 11400 | 11400 | 11400 | 2 |
| 422 | 20250319 | 121000 | 1035480340 | 11400 | 11400 | 11400 | 11400 | 56 |
| 423 | 20250319 | 120900 | 1034841940 | 11400 | 11400 | 11400 | 11400 | 5 |
| 424 | 20250319 | 120800 | 1034784940 | 11400 | 11410 | 11410 | 11400 | 229 |
| 425 | 20250319 | 120700 | 1032173840 | 11400 | 11400 | 11400 | 11400 | 0 |
| 426 | 20250319 | 120600 | 1032173840 | 11400 | 11400 | 11400 | 11400 | 1 |
| 427 | 20250319 | 120500 | 1032162440 | 11410 | 11420 | 11420 | 11410 | 178 |
| 428 | 20250319 | 120400 | 1030130940 | 11410 | 11410 | 11420 | 11410 | 62 |
| 429 | 20250319 | 120300 | 1029423500 | 11410 | 11410 | 11410 | 11410 | 0 |
| 430 | 20250319 | 120200 | 1029423500 | 11410 | 11400 | 11410 | 11390 | 1077 |
| 431 | 20250319 | 120100 | 1017141320 | 11380 | 11390 | 11390 | 11380 | 531 |
| 432 | 20250319 | 120000 | 1011094240 | 11390 | 11395 | 11395 | 11390 | 100 |
| 433 | 20250319 | 115900 | 1009954745 | 11390 | 11390 | 11390 | 11390 | 71 |
| 434 | 20250319 | 115800 | 1009146055 | 11390 | 11390 | 11390 | 11390 | 38 |
| 435 | 20250319 | 115700 | 1008713235 | 11400 | 11400 | 11400 | 11400 | 30 |
| 436 | 20250319 | 115600 | 1008371235 | 11400 | 11400 | 11400 | 11400 | 5 |
| 437 | 20250319 | 115500 | 1008314235 | 11390 | 11390 | 11390 | 11390 | 0 |
| 438 | 20250319 | 115400 | 1008314235 | 11390 | 11400 | 11400 | 11390 | 146 |
| 439 | 20250319 | 115300 | 1006650835 | 11400 | 11400 | 11400 | 11400 | 0 |
| 440 | 20250319 | 115200 | 1006650835 | 11400 | 11400 | 11400 | 11390 | 302 |
| 441 | 20250319 | 115100 | 1003209035 | 11400 | 11390 | 11400 | 11390 | 7 |
| 442 | 20250319 | 115000 | 1003129295 | 11400 | 11400 | 11400 | 11400 | 33 |
| 443 | 20250319 | 114900 | 1002753095 | 11390 | 11390 | 11390 | 11390 | 20 |
| 444 | 20250319 | 114800 | 1002525295 | 11410 | 11410 | 11410 | 11410 | 0 |
| 445 | 20250319 | 114700 | 1002525295 | 11410 | 11410 | 11410 | 11410 | 10 |
| 446 | 20250319 | 114600 | 1002411195 | 11390 | 11400 | 11400 | 11390 | 109 |
| 447 | 20250319 | 114500 | 1001169645 | 11410 | 11410 | 11410 | 11410 | 0 |
| 448 | 20250319 | 114400 | 1001169645 | 11410 | 11410 | 11410 | 11410 | 3 |
| 449 | 20250319 | 114300 | 1001135415 | 11400 | 11390 | 11400 | 11390 | 212 |
| 450 | 20250319 | 114200 | 998718625 | 11380 | 11380 | 11380 | 11380 | 0 |
| 451 | 20250319 | 114100 | 998718625 | 11380 | 11380 | 11380 | 11380 | 1 |
| 452 | 20250319 | 114000 | 998707245 | 11380 | 11380 | 11380 | 11380 | 0 |
| 453 | 20250319 | 113900 | 998707245 | 11380 | 11380 | 11380 | 11380 | 4 |
| 454 | 20250319 | 113800 | 998661725 | 11380 | 11380 | 11380 | 11380 | 525 |
| 455 | 20250319 | 113700 | 992687225 | 11400 | 11390 | 11400 | 11390 | 849 |
| 456 | 20250319 | 113600 | 983013265 | 11380 | 11380 | 11380 | 11380 | 36 |
| 457 | 20250319 | 113500 | 982603585 | 11390 | 11390 | 11390 | 11390 | 0 |
| 458 | 20250319 | 113400 | 982603585 | 11390 | 11390 | 11390 | 11390 | 0 |
| 459 | 20250319 | 113300 | 982603585 | 11390 | 11390 | 11390 | 11390 | 1 |
| 460 | 20250319 | 113200 | 982592195 | 11380 | 11380 | 11380 | 11380 | 0 |
| 461 | 20250319 | 113100 | 982592195 | 11380 | 11380 | 11380 | 11380 | 0 |
| 462 | 20250319 | 113000 | 982592195 | 11380 | 11380 | 11380 | 11380 | 31 |
| 463 | 20250319 | 112900 | 982239415 | 11390 | 11390 | 11390 | 11390 | 0 |
| 464 | 20250319 | 112800 | 982239415 | 11390 | 11390 | 11390 | 11390 | 0 |
| 465 | 20250319 | 112700 | 982239415 | 11390 | 11390 | 11390 | 11390 | 100 |
| 466 | 20250319 | 112600 | 981100415 | 11380 | 11370 | 11380 | 11370 | 355 |
| 467 | 20250319 | 112500 | 977063355 | 11370 | 11370 | 11380 | 11370 | 192 |
| 468 | 20250319 | 112400 | 974880115 | 11360 | 11370 | 11370 | 11360 | 838 |
| 469 | 20250319 | 112300 | 965359705 | 11370 | 11370 | 11370 | 11370 | 637 |
| 470 | 20250319 | 112200 | 958117015 | 11370 | 11370 | 11370 | 11370 | 284 |
| 471 | 20250319 | 112100 | 954887935 | 11370 | 11370 | 11370 | 11370 | 0 |
| 472 | 20250319 | 112000 | 954887935 | 11370 | 11370 | 11370 | 11360 | 617 |
| 473 | 20250319 | 111900 | 947875390 | 11370 | 11380 | 11380 | 11370 | 14 |
| 474 | 20250319 | 111800 | 947716190 | 11380 | 11380 | 11380 | 11380 | 1 |
| 475 | 20250319 | 111700 | 947704810 | 11350 | 11350 | 11350 | 11350 | 0 |
| 476 | 20250319 | 111600 | 947704810 | 11350 | 11360 | 11360 | 11350 | 221 |
| 477 | 20250319 | 111500 | 945195910 | 11360 | 11360 | 11360 | 11360 | 1 |
| 478 | 20250319 | 111400 | 945184550 | 11360 | 11360 | 11360 | 11360 | 130 |
| 479 | 20250319 | 111300 | 943707750 | 11370 | 11370 | 11370 | 11370 | 169 |
| 480 | 20250319 | 111200 | 941786220 | 11370 | 11370 | 11370 | 11370 | 0 |
| 481 | 20250319 | 111100 | 941786220 | 11370 | 11370 | 11370 | 11370 | 43 |
| 482 | 20250319 | 111000 | 941297310 | 11370 | 11370 | 11370 | 11370 | 1 |
| 483 | 20250319 | 110900 | 941285940 | 11370 | 11370 | 11370 | 11370 | 5 |
| 484 | 20250319 | 110800 | 941229090 | 11370 | 11370 | 11370 | 11370 | 0 |
| 485 | 20250319 | 110700 | 941229090 | 11370 | 11380 | 11380 | 11370 | 15 |
| 486 | 20250319 | 110600 | 941058490 | 11380 | 11380 | 11380 | 11380 | 0 |
| 487 | 20250319 | 110500 | 941058490 | 11380 | 11380 | 11380 | 11380 | 2 |
| 488 | 20250319 | 110400 | 941035730 | 11380 | 11380 | 11380 | 11380 | 2 |
| 489 | 20250319 | 110300 | 941012970 | 11360 | 11360 | 11360 | 11360 | 77 |
| 490 | 20250319 | 110200 | 940138250 | 11380 | 11380 | 11380 | 11380 | 3 |
| 491 | 20250319 | 110100 | 940104110 | 11360 | 11360 | 11360 | 11360 | 0 |
| 492 | 20250319 | 110000 | 940104110 | 11360 | 11360 | 11360 | 11360 | 24 |
| 493 | 20250319 | 105900 | 939831470 | 11360 | 11370 | 11370 | 11360 | 194 |
| 494 | 20250319 | 105800 | 937625840 | 11380 | 11380 | 11380 | 11380 | 0 |
| 495 | 20250319 | 105700 | 937625840 | 11380 | 11380 | 11380 | 11380 | 0 |
| 496 | 20250319 | 105600 | 937625840 | 11380 | 11380 | 11380 | 11380 | 13 |
| 497 | 20250319 | 105500 | 937477900 | 11380 | 11380 | 11380 | 11380 | 0 |
| 498 | 20250319 | 105400 | 937477900 | 11380 | 11380 | 11380 | 11380 | 3 |
| 499 | 20250319 | 105300 | 937443760 | 11380 | 11380 | 11380 | 11380 | 15 |
| 500 | 20250319 | 105200 | 937273060 | 11380 | 11380 | 11380 | 11380 | 0 |
| 501 | 20250319 | 105100 | 937273060 | 11380 | 11390 | 11390 | 11380 | 3 |
| 502 | 20250319 | 105000 | 937238900 | 11390 | 11390 | 11390 | 11390 | 2 |
| 503 | 20250319 | 104900 | 937216120 | 11390 | 11390 | 11390 | 11390 | 31 |
| 504 | 20250319 | 104800 | 936863030 | 11380 | 11380 | 11380 | 11380 | 0 |
| 505 | 20250319 | 104700 | 936863030 | 11380 | 11370 | 11380 | 11370 | 1294 |
| 506 | 20250319 | 104600 | 922147040 | 11360 | 11360 | 11360 | 11360 | 1541 |
| 507 | 20250319 | 104500 | 904641280 | 11360 | 11360 | 11360 | 11360 | 122 |
| 508 | 20250319 | 104400 | 903255360 | 11370 | 11370 | 11370 | 11370 | 0 |
| 509 | 20250319 | 104300 | 903255360 | 11370 | 11370 | 11380 | 11370 | 982 |
| 510 | 20250319 | 104200 | 892089920 | 11380 | 11370 | 11380 | 11370 | 215 |
| 511 | 20250319 | 104100 | 889645360 | 11370 | 11380 | 11380 | 11370 | 21 |
| 512 | 20250319 | 104000 | 889406580 | 11370 | 11370 | 11370 | 11370 | 20 |
| 513 | 20250319 | 103900 | 889179180 | 11370 | 11390 | 11390 | 11370 | 197 |
| 514 | 20250319 | 103800 | 886937550 | 11370 | 11380 | 11390 | 11370 | 535 |
| 515 | 20250319 | 103700 | 880854500 | 11370 | 11370 | 11370 | 11370 | 151 |
| 516 | 20250319 | 103600 | 879137630 | 11370 | 11370 | 11370 | 11370 | 76 |
| 517 | 20250319 | 103500 | 878273510 | 11370 | 11360 | 11370 | 11360 | 309 |
| 518 | 20250319 | 103400 | 874760980 | 11360 | 11370 | 11370 | 11360 | 594 |
| 519 | 20250319 | 103300 | 868012630 | 11380 | 11370 | 11380 | 11370 | 189 |
| 520 | 20250319 | 103200 | 865863680 | 11390 | 11390 | 11390 | 11390 | 5 |
| 521 | 20250319 | 103100 | 865806730 | 11390 | 11380 | 11390 | 11370 | 120 |
| 522 | 20250319 | 103000 | 864442030 | 11390 | 11390 | 11390 | 11390 | 0 |
| 523 | 20250319 | 102900 | 864442030 | 11390 | 11390 | 11390 | 11390 | 91 |
| 524 | 20250319 | 102800 | 863405540 | 11390 | 11390 | 11390 | 11390 | 128 |
| 525 | 20250319 | 102700 | 861947620 | 11390 | 11390 | 11390 | 11390 | 439 |
| 526 | 20250319 | 102600 | 856947410 | 11390 | 11390 | 11390 | 11390 | 2 |
| 527 | 20250319 | 102500 | 856924630 | 11370 | 11370 | 11370 | 11370 | 115 |
| 528 | 20250319 | 102400 | 855617080 | 11390 | 11390 | 11390 | 11370 | 49 |
| 529 | 20250319 | 102300 | 855059820 | 11390 | 11390 | 11390 | 11390 | 46 |
| 530 | 20250319 | 102200 | 854535880 | 11390 | 11400 | 11410 | 11390 | 650 |
| 531 | 20250319 | 102100 | 847130270 | 11410 | 11410 | 11420 | 11410 | 171 |
| 532 | 20250319 | 102000 | 845179150 | 11410 | 11410 | 11410 | 11410 | 400 |
| 533 | 20250319 | 101900 | 840615150 | 11420 | 11410 | 11420 | 11410 | 55 |
| 534 | 20250319 | 101800 | 839987540 | 11410 | 11420 | 11420 | 11410 | 123 |
| 535 | 20250319 | 101700 | 838583880 | 11420 | 11430 | 11430 | 11400 | 500 |
| 536 | 20250319 | 101600 | 832876500 | 11420 | 11420 | 11420 | 11420 | 29 |
| 537 | 20250319 | 101500 | 832545320 | 11410 | 11430 | 11430 | 11410 | 55 |
| 538 | 20250319 | 101400 | 831917750 | 11430 | 11420 | 11430 | 11410 | 204 |
| 539 | 20250319 | 101300 | 829588090 | 11420 | 11420 | 11420 | 11420 | 10 |
| 540 | 20250319 | 101200 | 829473890 | 11420 | 11400 | 11420 | 11400 | 102 |
| 541 | 20250319 | 101100 | 828311070 | 11430 | 11390 | 11430 | 11390 | 406 |
| 542 | 20250319 | 101000 | 823685930 | 11400 | 11400 | 11420 | 11400 | 1894 |
| 543 | 20250319 | 100900 | 802081150 | 11400 | 11400 | 11400 | 11390 | 142 |
| 544 | 20250319 | 100800 | 800462660 | 11400 | 11400 | 11400 | 11400 | 8 |
| 545 | 20250319 | 100700 | 800371460 | 11390 | 11400 | 11400 | 11390 | 87 |
| 546 | 20250319 | 100600 | 799380030 | 11420 | 11400 | 11420 | 11400 | 154 |
| 547 | 20250319 | 100500 | 797624410 | 11410 | 11430 | 11430 | 11410 | 19 |
| 548 | 20250319 | 100400 | 797407260 | 11430 | 11420 | 11430 | 11420 | 351 |
| 549 | 20250319 | 100300 | 793397275 | 11420 | 11410 | 11420 | 11410 | 173 |
| 550 | 20250319 | 100200 | 791421765 | 11420 | 11410 | 11420 | 11410 | 106 |
| 551 | 20250319 | 100100 | 790212295 | 11400 | 11410 | 11410 | 11390 | 525 |
| 552 | 20250319 | 100000 | 784223475 | 11400 | 11390 | 11400 | 11390 | 121 |
| 553 | 20250319 | 095900 | 782845165 | 11390 | 11390 | 11390 | 11390 | 27 |
| 554 | 20250319 | 095800 | 782537635 | 11400 | 11370 | 11400 | 11365 | 934 |
| 555 | 20250319 | 095700 | 771917725 | 11350 | 11370 | 11370 | 11350 | 526 |
| 556 | 20250319 | 095600 | 765941625 | 11370 | 11370 | 11370 | 11370 | 310 |
| 557 | 20250319 | 095500 | 762416925 | 11370 | 11360 | 11370 | 11360 | 2207 |
| 558 | 20250319 | 095400 | 737340655 | 11360 | 11360 | 11360 | 11350 | 639 |
| 559 | 20250319 | 095300 | 730082615 | 11330 | 11360 | 11360 | 11330 | 304 |
| 560 | 20250319 | 095200 | 726632295 | 11360 | 11360 | 11360 | 11360 | 215 |
| 561 | 20250319 | 095100 | 724189895 | 11360 | 11350 | 11360 | 11330 | 347 |
| 562 | 20250319 | 095000 | 720255435 | 11330 | 11350 | 11350 | 11330 | 872 |
| 563 | 20250319 | 094900 | 710358635 | 11360 | 11350 | 11360 | 11350 | 560 |
| 564 | 20250319 | 094800 | 704001635 | 11330 | 11330 | 11330 | 11320 | 137 |
| 565 | 20250319 | 094700 | 702450625 | 11330 | 11330 | 11330 | 11330 | 34 |
| 566 | 20250319 | 094600 | 702065405 | 11350 | 11330 | 11350 | 11320 | 357 |
| 567 | 20250319 | 094500 | 698020545 | 11320 | 11320 | 11330 | 11310 | 945 |
| 568 | 20250319 | 094400 | 687322675 | 11320 | 11320 | 11320 | 11320 | 129 |
| 569 | 20250319 | 094300 | 685862395 | 11310 | 11310 | 11310 | 11310 | 99 |
| 570 | 20250319 | 094200 | 684742705 | 11330 | 11310 | 11330 | 11310 | 71 |
| 571 | 20250319 | 094100 | 683938635 | 11330 | 11330 | 11330 | 11320 | 22 |
| 572 | 20250319 | 094000 | 683689385 | 11330 | 11330 | 11330 | 11300 | 39 |
| 573 | 20250319 | 093900 | 683247965 | 11330 | 11330 | 11330 | 11300 | 301 |
| 574 | 20250319 | 093800 | 679841575 | 11330 | 11330 | 11330 | 11300 | 64 |
| 575 | 20250319 | 093700 | 679117985 | 11300 | 11330 | 11330 | 11300 | 1589 |
| 576 | 20250319 | 093600 | 661152825 | 11330 | 11330 | 11330 | 11330 | 510 |
| 577 | 20250319 | 093500 | 655374525 | 11330 | 11310 | 11330 | 11300 | 460 |
| 578 | 20250319 | 093400 | 650167995 | 11300 | 11310 | 11310 | 11300 | 883 |
| 579 | 20250319 | 093300 | 640190075 | 11300 | 11330 | 11330 | 11300 | 146 |
| 580 | 20250319 | 093200 | 638540235 | 11300 | 11325 | 11330 | 11300 | 206 |
| 581 | 20250319 | 093100 | 636210970 | 11330 | 11300 | 11330 | 11300 | 106 |
| 582 | 20250319 | 093000 | 635013140 | 11300 | 11330 | 11330 | 11300 | 320 |
| 583 | 20250319 | 092900 | 631394020 | 11330 | 11290 | 11330 | 11280 | 635 |
| 584 | 20250319 | 092800 | 624206500 | 11280 | 11280 | 11290 | 11280 | 374 |
| 585 | 20250319 | 092700 | 619987730 | 11280 | 11290 | 11290 | 11280 | 1944 |
| 586 | 20250319 | 092600 | 598059150 | 11290 | 11290 | 11290 | 11280 | 1798 |
| 587 | 20250319 | 092500 | 577772810 | 11290 | 11330 | 11330 | 11290 | 721 |
| 588 | 20250319 | 092400 | 569632680 | 11290 | 11350 | 11350 | 11280 | 999 |
| 589 | 20250319 | 092300 | 558355680 | 11320 | 11290 | 11320 | 11280 | 1593 |
| 590 | 20250319 | 092200 | 540372500 | 11290 | 11300 | 11310 | 11290 | 706 |
| 591 | 20250319 | 092100 | 532395540 | 11300 | 11310 | 11320 | 11300 | 124 |
| 592 | 20250319 | 092000 | 530994200 | 11300 | 11320 | 11320 | 11300 | 1291 |
| 593 | 20250319 | 091900 | 516394560 | 11320 | 11320 | 11350 | 11320 | 276 |
| 594 | 20250319 | 091800 | 513268730 | 11320 | 11350 | 11350 | 11320 | 437 |
| 595 | 20250319 | 091700 | 508314760 | 11350 | 11350 | 11350 | 11330 | 575 |
| 596 | 20250319 | 091600 | 501790350 | 11350 | 11320 | 11360 | 11300 | 1088 |
| 597 | 20250319 | 091500 | 489451110 | 11320 | 11300 | 11320 | 11290 | 2806 |
| 598 | 20250319 | 091400 | 457739260 | 11290 | 11290 | 11300 | 11290 | 531 |
| 599 | 20250319 | 091300 | 451744170 | 11310 | 11340 | 11340 | 11290 | 1875 |
| 600 | 20250319 | 091200 | 430548620 | 11340 | 11330 | 11340 | 11330 | 284 |
| 601 | 20250319 | 091100 | 427329170 | 11310 | 11300 | 11340 | 11290 | 4292 |
| 602 | 20250319 | 091000 | 378854500 | 11300 | 11340 | 11360 | 11280 | 5868 |
| 603 | 20250319 | 090900 | 312509110 | 11330 | 11370 | 11370 | 11330 | 4618 |
| 604 | 20250319 | 090800 | 260105080 | 11370 | 11370 | 11380 | 11370 | 1163 |
| 605 | 20250319 | 090700 | 246880890 | 11360 | 11420 | 11420 | 11360 | 359 |
| 606 | 20250319 | 090600 | 242795070 | 11420 | 11380 | 11420 | 11360 | 2169 |
| 607 | 20250319 | 090500 | 218115620 | 11420 | 11380 | 11420 | 11380 | 351 |
| 608 | 20250319 | 090400 | 214113080 | 11370 | 11350 | 11410 | 11350 | 503 |
| 609 | 20250319 | 090300 | 208376200 | 11350 | 11330 | 11380 | 11320 | 3275 |
| 610 | 20250319 | 090200 | 171224760 | 11330 | 11380 | 11380 | 11320 | 3262 |
| 611 | 20250319 | 090100 | 134268210 | 11360 | 11380 | 11390 | 11350 | 2717 |
| 612 | 20250319 | 090000 | 103383190 | 11370 | 11430 | 11450 | 11360 | 8576 |