30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250314 | 192000 | 1635776480 | 5400 | 5400 | 5400 | 5400 | 5862 |
| 3 | 20250314 | 191900 | 1635776480 | 5400 | 5400 | 5400 | 5400 | 0 |
| 4 | 20250314 | 191800 | 1635776480 | 5400 | 5400 | 5400 | 5400 | 0 |
| 5 | 20250314 | 191700 | 1635776480 | 5400 | 5400 | 5400 | 5400 | 0 |
| 6 | 20250314 | 191600 | 1635776480 | 5400 | 5400 | 5400 | 5400 | 0 |
| 7 | 20250314 | 191500 | 1635776480 | 5400 | 5400 | 5400 | 5400 | 0 |
| 8 | 20250314 | 191400 | 1635776480 | 5400 | 5400 | 5400 | 5400 | 0 |
| 9 | 20250314 | 191300 | 1635776480 | 5400 | 5400 | 5400 | 5400 | 0 |
| 10 | 20250314 | 191200 | 1635776480 | 5400 | 5400 | 5400 | 5400 | 0 |
| 11 | 20250314 | 191100 | 1635776480 | 5400 | 5400 | 5400 | 5400 | 0 |
| 12 | 20250314 | 191000 | 1635776480 | 5400 | 5400 | 5400 | 5400 | 0 |
| 13 | 20250314 | 190900 | 1635776480 | 5400 | 5400 | 5400 | 5400 | 0 |
| 14 | 20250314 | 190800 | 1635776480 | 5400 | 5400 | 5400 | 5400 | 0 |
| 15 | 20250314 | 190700 | 1635776480 | 5400 | 5400 | 5400 | 5400 | 0 |
| 16 | 20250314 | 190600 | 1635776480 | 5400 | 5400 | 5400 | 5400 | 0 |
| 17 | 20250314 | 190500 | 1635776480 | 5400 | 5400 | 5400 | 5400 | 0 |
| 18 | 20250314 | 190400 | 1635776480 | 5400 | 5400 | 5400 | 5400 | 0 |
| 19 | 20250314 | 190300 | 1635776480 | 5400 | 5400 | 5400 | 5400 | 0 |
| 20 | 20250314 | 190200 | 1635776480 | 5400 | 5400 | 5400 | 5400 | 0 |
| 21 | 20250314 | 190100 | 1635776480 | 5400 | 5400 | 5400 | 5400 | 0 |
| 22 | 20250314 | 190000 | 1635776480 | 5400 | 5400 | 5400 | 5400 | 0 |
| 23 | 20250314 | 185900 | 1635776480 | 5400 | 5400 | 5400 | 5400 | 0 |
| 24 | 20250314 | 185800 | 1635776480 | 5400 | 5400 | 5400 | 5400 | 0 |
| 25 | 20250314 | 185700 | 1635776480 | 5400 | 5400 | 5400 | 5400 | 0 |
| 26 | 20250314 | 185600 | 1635776480 | 5400 | 5400 | 5400 | 5400 | 0 |
| 27 | 20250314 | 185500 | 1635776480 | 5400 | 5400 | 5400 | 5400 | 0 |
| 28 | 20250314 | 185400 | 1635776480 | 5400 | 5400 | 5400 | 5400 | 0 |
| 29 | 20250314 | 185300 | 1635776480 | 5400 | 5400 | 5400 | 5400 | 0 |
| 30 | 20250314 | 185200 | 1635776480 | 5400 | 5400 | 5400 | 5400 | 0 |
| 31 | 20250314 | 185100 | 1635776480 | 5400 | 5400 | 5400 | 5400 | 0 |
| 32 | 20250314 | 185000 | 1635776480 | 5400 | 5400 | 5400 | 5400 | 5862 |
| 33 | 20250314 | 184900 | 1635776480 | 5400 | 5400 | 5400 | 5400 | 0 |
| 34 | 20250314 | 184800 | 1635776480 | 5400 | 5400 | 5400 | 5400 | 0 |
| 35 | 20250314 | 184700 | 1635776480 | 5400 | 5400 | 5400 | 5400 | 0 |
| 36 | 20250314 | 184600 | 1635776480 | 5400 | 5400 | 5400 | 5400 | 0 |
| 37 | 20250314 | 184500 | 1635776480 | 5400 | 5400 | 5400 | 5400 | 0 |
| 38 | 20250314 | 184400 | 1635776480 | 5400 | 5400 | 5400 | 5400 | 0 |
| 39 | 20250314 | 184300 | 1635776480 | 5400 | 5400 | 5400 | 5400 | 0 |
| 40 | 20250314 | 184200 | 1635776480 | 5400 | 5400 | 5400 | 5400 | 0 |
| 41 | 20250314 | 184100 | 1635776480 | 5400 | 5400 | 5400 | 5400 | 0 |
| 42 | 20250314 | 184000 | 1635776480 | 5400 | 5400 | 5400 | 5400 | 0 |
| 43 | 20250314 | 183900 | 1635776480 | 5400 | 5400 | 5400 | 5400 | 0 |
| 44 | 20250314 | 183800 | 1635776480 | 5400 | 5400 | 5400 | 5400 | 0 |
| 45 | 20250314 | 183700 | 1635776480 | 5400 | 5400 | 5400 | 5400 | 0 |
| 46 | 20250314 | 183600 | 1635776480 | 5400 | 5400 | 5400 | 5400 | 0 |
| 47 | 20250314 | 183500 | 1635776480 | 5400 | 5400 | 5400 | 5400 | 0 |
| 48 | 20250314 | 183400 | 1635776480 | 5400 | 5400 | 5400 | 5400 | 0 |
| 49 | 20250314 | 183300 | 1635776480 | 5400 | 5400 | 5400 | 5400 | 0 |
| 50 | 20250314 | 183200 | 1635776480 | 5400 | 5400 | 5400 | 5400 | 0 |
| 51 | 20250314 | 183100 | 1635776480 | 5400 | 5400 | 5400 | 5400 | 0 |
| 52 | 20250314 | 183000 | 1635776480 | 5400 | 5400 | 5400 | 5400 | 0 |
| 53 | 20250314 | 182900 | 1635776480 | 5400 | 5400 | 5400 | 5400 | 0 |
| 54 | 20250314 | 182800 | 1635776480 | 5400 | 5400 | 5400 | 5400 | 0 |
| 55 | 20250314 | 182700 | 1635776480 | 5400 | 5400 | 5400 | 5400 | 0 |
| 56 | 20250314 | 182600 | 1635776480 | 5400 | 5400 | 5400 | 5400 | 0 |
| 57 | 20250314 | 182500 | 1635776480 | 5400 | 5400 | 5400 | 5400 | 0 |
| 58 | 20250314 | 182400 | 1635776480 | 5400 | 5400 | 5400 | 5400 | 0 |
| 59 | 20250314 | 182300 | 1635776480 | 5400 | 5400 | 5400 | 5400 | 0 |
| 60 | 20250314 | 182200 | 1635776480 | 5400 | 5400 | 5400 | 5400 | 0 |
| 61 | 20250314 | 182100 | 1635776480 | 5400 | 5400 | 5400 | 5400 | 0 |
| 62 | 20250314 | 182000 | 1635776480 | 5400 | 5400 | 5400 | 5400 | 5862 |
| 63 | 20250314 | 181900 | 1635776480 | 5400 | 5400 | 5400 | 5400 | 0 |
| 64 | 20250314 | 181800 | 1635776480 | 5400 | 5400 | 5400 | 5400 | 0 |
| 65 | 20250314 | 181700 | 1635776480 | 5400 | 5400 | 5400 | 5400 | 0 |
| 66 | 20250314 | 181600 | 1635776480 | 5400 | 5400 | 5400 | 5400 | 0 |
| 67 | 20250314 | 181500 | 1635776480 | 5400 | 5400 | 5400 | 5400 | 0 |
| 68 | 20250314 | 181400 | 1635776480 | 5400 | 5400 | 5400 | 5400 | 0 |
| 69 | 20250314 | 181300 | 1635776480 | 5400 | 5400 | 5400 | 5400 | 0 |
| 70 | 20250314 | 181200 | 1635776480 | 5400 | 5400 | 5400 | 5400 | 0 |
| 71 | 20250314 | 181100 | 1635776480 | 5400 | 5400 | 5400 | 5400 | 0 |
| 72 | 20250314 | 181000 | 1635776480 | 5400 | 5400 | 5400 | 5400 | 0 |
| 73 | 20250314 | 180900 | 1635776480 | 5400 | 5400 | 5400 | 5400 | 0 |
| 74 | 20250314 | 180800 | 1635776480 | 5400 | 5400 | 5400 | 5400 | 0 |
| 75 | 20250314 | 180700 | 1635776480 | 5400 | 5400 | 5400 | 5400 | 0 |
| 76 | 20250314 | 180600 | 1635776480 | 5400 | 5400 | 5400 | 5400 | 0 |
| 77 | 20250314 | 180500 | 1635776480 | 5400 | 5400 | 5400 | 5400 | 0 |
| 78 | 20250314 | 180400 | 1635776480 | 5400 | 5400 | 5400 | 5400 | 0 |
| 79 | 20250314 | 180300 | 1635776480 | 5400 | 5400 | 5400 | 5400 | 0 |
| 80 | 20250314 | 180200 | 1635776480 | 5400 | 5400 | 5400 | 5400 | 0 |
| 81 | 20250314 | 180100 | 1635776480 | 5400 | 5400 | 5400 | 5400 | 0 |
| 82 | 20250314 | 180000 | 1635776480 | 5400 | 5400 | 5400 | 5400 | 0 |
| 83 | 20250314 | 175900 | 1635776480 | 5400 | 5400 | 5400 | 5400 | 0 |
| 84 | 20250314 | 175800 | 1635776480 | 5400 | 5400 | 5400 | 5400 | 0 |
| 85 | 20250314 | 175700 | 1635776480 | 5400 | 5400 | 5400 | 5400 | 0 |
| 86 | 20250314 | 175600 | 1635776480 | 5400 | 5400 | 5400 | 5400 | 0 |
| 87 | 20250314 | 175500 | 1635776480 | 5400 | 5400 | 5400 | 5400 | 0 |
| 88 | 20250314 | 175400 | 1635776480 | 5400 | 5400 | 5400 | 5400 | 0 |
| 89 | 20250314 | 175300 | 1635776480 | 5400 | 5400 | 5400 | 5400 | 0 |
| 90 | 20250314 | 175200 | 1635776480 | 5400 | 5400 | 5400 | 5400 | 0 |
| 91 | 20250314 | 175100 | 1635776480 | 5400 | 5400 | 5400 | 5400 | 0 |
| 92 | 20250314 | 175000 | 1635776480 | 5400 | 5400 | 5400 | 5400 | 5862 |
| 93 | 20250314 | 174900 | 1635776480 | 5400 | 5400 | 5400 | 5400 | 0 |
| 94 | 20250314 | 174800 | 1635776480 | 5400 | 5400 | 5400 | 5400 | 0 |
| 95 | 20250314 | 174700 | 1635776480 | 5400 | 5400 | 5400 | 5400 | 0 |
| 96 | 20250314 | 174600 | 1635776480 | 5400 | 5400 | 5400 | 5400 | 0 |
| 97 | 20250314 | 174500 | 1635776480 | 5400 | 5400 | 5400 | 5400 | 0 |
| 98 | 20250314 | 174400 | 1635776480 | 5400 | 5400 | 5400 | 5400 | 0 |
| 99 | 20250314 | 174300 | 1635776480 | 5400 | 5400 | 5400 | 5400 | 0 |
| 100 | 20250314 | 174200 | 1635776480 | 5400 | 5400 | 5400 | 5400 | 0 |
| 101 | 20250314 | 174100 | 1635776480 | 5400 | 5400 | 5400 | 5400 | 0 |
| 102 | 20250314 | 174000 | 1635776480 | 5400 | 5400 | 5400 | 5400 | 0 |
| 103 | 20250314 | 173900 | 1635776480 | 5400 | 5400 | 5400 | 5400 | 0 |
| 104 | 20250314 | 173800 | 1635776480 | 5400 | 5400 | 5400 | 5400 | 0 |
| 105 | 20250314 | 173700 | 1635776480 | 5400 | 5400 | 5400 | 5400 | 0 |
| 106 | 20250314 | 173600 | 1635776480 | 5400 | 5400 | 5400 | 5400 | 0 |
| 107 | 20250314 | 173500 | 1635776480 | 5400 | 5400 | 5400 | 5400 | 0 |
| 108 | 20250314 | 173400 | 1635776480 | 5400 | 5400 | 5400 | 5400 | 0 |
| 109 | 20250314 | 173300 | 1635776480 | 5400 | 5400 | 5400 | 5400 | 0 |
| 110 | 20250314 | 173200 | 1635776480 | 5400 | 5400 | 5400 | 5400 | 0 |
| 111 | 20250314 | 173100 | 1635776480 | 5400 | 5400 | 5400 | 5400 | 0 |
| 112 | 20250314 | 173000 | 1635776480 | 5400 | 5400 | 5400 | 5400 | 0 |
| 113 | 20250314 | 172900 | 1635776480 | 5400 | 5400 | 5400 | 5400 | 0 |
| 114 | 20250314 | 172800 | 1635776480 | 5400 | 5400 | 5400 | 5400 | 0 |
| 115 | 20250314 | 172700 | 1635776480 | 5400 | 5400 | 5400 | 5400 | 0 |
| 116 | 20250314 | 172600 | 1635776480 | 5400 | 5400 | 5400 | 5400 | 0 |
| 117 | 20250314 | 172500 | 1635776480 | 5400 | 5400 | 5400 | 5400 | 0 |
| 118 | 20250314 | 172400 | 1635776480 | 5400 | 5400 | 5400 | 5400 | 0 |
| 119 | 20250314 | 172300 | 1635776480 | 5400 | 5400 | 5400 | 5400 | 0 |
| 120 | 20250314 | 172200 | 1635776480 | 5400 | 5400 | 5400 | 5400 | 0 |
| 121 | 20250314 | 172100 | 1635776480 | 5400 | 5400 | 5400 | 5400 | 0 |
| 122 | 20250314 | 172000 | 1635776480 | 5400 | 5400 | 5400 | 5400 | 5862 |
| 123 | 20250314 | 171900 | 1635776480 | 5400 | 5400 | 5400 | 5400 | 0 |
| 124 | 20250314 | 171800 | 1635776480 | 5400 | 5400 | 5400 | 5400 | 0 |
| 125 | 20250314 | 171700 | 1635776480 | 5400 | 5400 | 5400 | 5400 | 0 |
| 126 | 20250314 | 171600 | 1635776480 | 5400 | 5400 | 5400 | 5400 | 0 |
| 127 | 20250314 | 171500 | 1635776480 | 5400 | 5400 | 5400 | 5400 | 0 |
| 128 | 20250314 | 171400 | 1635776480 | 5400 | 5400 | 5400 | 5400 | 0 |
| 129 | 20250314 | 171300 | 1635776480 | 5400 | 5400 | 5400 | 5400 | 0 |
| 130 | 20250314 | 171200 | 1635776480 | 5400 | 5400 | 5400 | 5400 | 0 |
| 131 | 20250314 | 171100 | 1635776480 | 5400 | 5400 | 5400 | 5400 | 0 |
| 132 | 20250314 | 171000 | 1635776480 | 5400 | 5400 | 5400 | 5400 | 0 |
| 133 | 20250314 | 170900 | 1635776480 | 5400 | 5400 | 5400 | 5400 | 0 |
| 134 | 20250314 | 170800 | 1635776480 | 5400 | 5400 | 5400 | 5400 | 0 |
| 135 | 20250314 | 170700 | 1635776480 | 5400 | 5400 | 5400 | 5400 | 0 |
| 136 | 20250314 | 170600 | 1635776480 | 5400 | 5400 | 5400 | 5400 | 0 |
| 137 | 20250314 | 170500 | 1635776480 | 5400 | 5400 | 5400 | 5400 | 0 |
| 138 | 20250314 | 170400 | 1635776480 | 5400 | 5400 | 5400 | 5400 | 0 |
| 139 | 20250314 | 170300 | 1635776480 | 5400 | 5400 | 5400 | 5400 | 0 |
| 140 | 20250314 | 170200 | 1635776480 | 5400 | 5400 | 5400 | 5400 | 0 |
| 141 | 20250314 | 170100 | 1635776480 | 5400 | 5400 | 5400 | 5400 | 0 |
| 142 | 20250314 | 170000 | 1635776480 | 5400 | 5400 | 5400 | 5400 | 0 |
| 143 | 20250314 | 165900 | 1635776480 | 5400 | 5400 | 5400 | 5400 | 0 |
| 144 | 20250314 | 165800 | 1635776480 | 5400 | 5400 | 5400 | 5400 | 0 |
| 145 | 20250314 | 165700 | 1635776480 | 5400 | 5400 | 5400 | 5400 | 0 |
| 146 | 20250314 | 165600 | 1635776480 | 5400 | 5400 | 5400 | 5400 | 0 |
| 147 | 20250314 | 165500 | 1635776480 | 5400 | 5400 | 5400 | 5400 | 0 |
| 148 | 20250314 | 165400 | 1635776480 | 5400 | 5400 | 5400 | 5400 | 0 |
| 149 | 20250314 | 165300 | 1635776480 | 5400 | 5400 | 5400 | 5400 | 0 |
| 150 | 20250314 | 165200 | 1635776480 | 5400 | 5400 | 5400 | 5400 | 0 |
| 151 | 20250314 | 165100 | 1635776480 | 5400 | 5400 | 5400 | 5400 | 0 |
| 152 | 20250314 | 165000 | 1635776480 | 5400 | 5400 | 5400 | 5400 | 5862 |
| 153 | 20250314 | 164900 | 1635776480 | 5400 | 5400 | 5400 | 5400 | 0 |
| 154 | 20250314 | 164800 | 1635776480 | 5400 | 5400 | 5400 | 5400 | 0 |
| 155 | 20250314 | 164700 | 1635776480 | 5400 | 5400 | 5400 | 5400 | 0 |
| 156 | 20250314 | 164600 | 1635776480 | 5400 | 5400 | 5400 | 5400 | 0 |
| 157 | 20250314 | 164500 | 1635776480 | 5400 | 5400 | 5400 | 5400 | 0 |
| 158 | 20250314 | 164400 | 1635776480 | 5400 | 5400 | 5400 | 5400 | 0 |
| 159 | 20250314 | 164300 | 1635776480 | 5400 | 5400 | 5400 | 5400 | 0 |
| 160 | 20250314 | 164200 | 1635776480 | 5400 | 5400 | 5400 | 5400 | 0 |
| 161 | 20250314 | 164100 | 1635776480 | 5400 | 5400 | 5400 | 5400 | 0 |
| 162 | 20250314 | 164000 | 1635776480 | 5400 | 5400 | 5400 | 5400 | 0 |
| 163 | 20250314 | 163900 | 1635776480 | 5400 | 5400 | 5400 | 5400 | 0 |
| 164 | 20250314 | 163800 | 1635776480 | 5400 | 5400 | 5400 | 5400 | 0 |
| 165 | 20250314 | 163700 | 1635776480 | 5400 | 5400 | 5400 | 5400 | 0 |
| 166 | 20250314 | 163600 | 1635776480 | 5400 | 5400 | 5400 | 5400 | 0 |
| 167 | 20250314 | 163500 | 1635776480 | 5400 | 5400 | 5400 | 5400 | 0 |
| 168 | 20250314 | 163400 | 1635776480 | 5400 | 5400 | 5400 | 5400 | 0 |
| 169 | 20250314 | 163300 | 1635776480 | 5400 | 5400 | 5400 | 5400 | 0 |
| 170 | 20250314 | 163200 | 1635776480 | 5400 | 5400 | 5400 | 5400 | 0 |
| 171 | 20250314 | 163100 | 1635776480 | 5400 | 5400 | 5400 | 5400 | 0 |
| 172 | 20250314 | 163000 | 1635776480 | 5400 | 5400 | 5400 | 5400 | 0 |
| 173 | 20250314 | 162900 | 1635776480 | 5400 | 5400 | 5400 | 5400 | 0 |
| 174 | 20250314 | 162800 | 1635776480 | 5400 | 5400 | 5400 | 5400 | 0 |
| 175 | 20250314 | 162700 | 1635776480 | 5400 | 5400 | 5400 | 5400 | 0 |
| 176 | 20250314 | 162600 | 1635776480 | 5400 | 5400 | 5400 | 5400 | 0 |
| 177 | 20250314 | 162500 | 1635776480 | 5400 | 5400 | 5400 | 5400 | 0 |
| 178 | 20250314 | 162400 | 1635776480 | 5400 | 5400 | 5400 | 5400 | 0 |
| 179 | 20250314 | 162300 | 1635776480 | 5400 | 5400 | 5400 | 5400 | 0 |
| 180 | 20250314 | 162200 | 1635776480 | 5400 | 5400 | 5400 | 5400 | 0 |
| 181 | 20250314 | 162100 | 1635776480 | 5400 | 5400 | 5400 | 5400 | 0 |
| 182 | 20250314 | 162000 | 1635776480 | 5400 | 5400 | 5400 | 5400 | 5862 |
| 183 | 20250314 | 161900 | 1635776480 | 5400 | 5400 | 5400 | 5400 | 0 |
| 184 | 20250314 | 161800 | 1635776480 | 5400 | 5400 | 5400 | 5400 | 0 |
| 185 | 20250314 | 161700 | 1635776480 | 5400 | 5400 | 5400 | 5400 | 0 |
| 186 | 20250314 | 161600 | 1635776480 | 5400 | 5400 | 5400 | 5400 | 0 |
| 187 | 20250314 | 161500 | 1635776480 | 5400 | 5400 | 5400 | 5400 | 0 |
| 188 | 20250314 | 161400 | 1635776480 | 5400 | 5400 | 5400 | 5400 | 0 |
| 189 | 20250314 | 161300 | 1635776480 | 5400 | 5400 | 5400 | 5400 | 0 |
| 190 | 20250314 | 161200 | 1635776480 | 5400 | 5400 | 5400 | 5400 | 0 |
| 191 | 20250314 | 161100 | 1635776480 | 5400 | 5400 | 5400 | 5400 | 0 |
| 192 | 20250314 | 161000 | 1635776480 | 5400 | 5400 | 5400 | 5400 | 0 |
| 193 | 20250314 | 160900 | 1635776480 | 5400 | 5400 | 5400 | 5400 | 0 |
| 194 | 20250314 | 160800 | 1635776480 | 5400 | 5400 | 5400 | 5400 | 0 |
| 195 | 20250314 | 160700 | 1635776480 | 5400 | 5400 | 5400 | 5400 | 0 |
| 196 | 20250314 | 160600 | 1635776480 | 5400 | 5400 | 5400 | 5400 | 0 |
| 197 | 20250314 | 160500 | 1635776480 | 5400 | 5400 | 5400 | 5400 | 0 |
| 198 | 20250314 | 160400 | 1635776480 | 5400 | 5400 | 5400 | 5400 | 0 |
| 199 | 20250314 | 160300 | 1635776480 | 5400 | 5400 | 5400 | 5400 | 0 |
| 200 | 20250314 | 160200 | 1635776480 | 5400 | 5400 | 5400 | 5400 | 0 |
| 201 | 20250314 | 160100 | 1635776480 | 5400 | 5400 | 5400 | 5400 | 0 |
| 202 | 20250314 | 160000 | 1635776480 | 5400 | 5400 | 5400 | 5400 | 0 |
| 203 | 20250314 | 155900 | 1635776480 | 5400 | 5400 | 5400 | 5400 | 0 |
| 204 | 20250314 | 155800 | 1635776480 | 5400 | 5400 | 5400 | 5400 | 0 |
| 205 | 20250314 | 155700 | 1635776480 | 5400 | 5400 | 5400 | 5400 | 0 |
| 206 | 20250314 | 155600 | 1635776480 | 5400 | 5400 | 5400 | 5400 | 0 |
| 207 | 20250314 | 155500 | 1635776480 | 5400 | 5400 | 5400 | 5400 | 0 |
| 208 | 20250314 | 155400 | 1635776480 | 5400 | 5400 | 5400 | 5400 | 0 |
| 209 | 20250314 | 155300 | 1635776480 | 5400 | 5400 | 5400 | 5400 | 0 |
| 210 | 20250314 | 155200 | 1635776480 | 5400 | 5400 | 5400 | 5400 | 0 |
| 211 | 20250314 | 155100 | 1635776480 | 5400 | 5400 | 5400 | 5400 | 0 |
| 212 | 20250314 | 155000 | 1635776480 | 5400 | 5400 | 5400 | 5400 | 5862 |
| 213 | 20250314 | 154900 | 1635776480 | 5400 | 5400 | 5400 | 5400 | 0 |
| 214 | 20250314 | 154800 | 1635776480 | 5400 | 5400 | 5400 | 5400 | 0 |
| 215 | 20250314 | 154700 | 1635776480 | 5400 | 5400 | 5400 | 5400 | 0 |
| 216 | 20250314 | 154600 | 1635776480 | 5400 | 5400 | 5400 | 5400 | 0 |
| 217 | 20250314 | 154500 | 1635776480 | 5400 | 5400 | 5400 | 5400 | 0 |
| 218 | 20250314 | 154400 | 1635776480 | 5400 | 5400 | 5400 | 5400 | 0 |
| 219 | 20250314 | 154300 | 1635776480 | 5400 | 5400 | 5400 | 5400 | 0 |
| 220 | 20250314 | 154200 | 1635776480 | 5400 | 5400 | 5400 | 5400 | 0 |
| 221 | 20250314 | 154100 | 1635776480 | 5400 | 5400 | 5400 | 5400 | 0 |
| 222 | 20250314 | 154000 | 1635776480 | 5400 | 5400 | 5400 | 5400 | 0 |
| 223 | 20250314 | 153900 | 1635776480 | 5400 | 5400 | 5400 | 5400 | 0 |
| 224 | 20250314 | 153800 | 1635776480 | 5400 | 5400 | 5400 | 5400 | 0 |
| 225 | 20250314 | 153700 | 1635776480 | 5400 | 5400 | 5400 | 5400 | 0 |
| 226 | 20250314 | 153600 | 1635776480 | 5400 | 5400 | 5400 | 5400 | 0 |
| 227 | 20250314 | 153500 | 1635776480 | 5400 | 5400 | 5400 | 5400 | 0 |
| 228 | 20250314 | 153400 | 1635776480 | 5400 | 5400 | 5400 | 5400 | 0 |
| 229 | 20250314 | 153300 | 1635776480 | 5400 | 5400 | 5400 | 5400 | 0 |
| 230 | 20250314 | 153200 | 1635776480 | 5400 | 5400 | 5400 | 5400 | 0 |
| 231 | 20250314 | 153100 | 1635776480 | 5400 | 5400 | 5400 | 5400 | 0 |
| 232 | 20250314 | 153000 | 1635776480 | 5400 | 5400 | 5400 | 5400 | 5862 |
| 233 | 20250314 | 152900 | 1604121680 | 5400 | 5400 | 5400 | 5400 | 0 |
| 234 | 20250314 | 152800 | 1604121680 | 5400 | 5400 | 5400 | 5400 | 0 |
| 235 | 20250314 | 152700 | 1604121680 | 5400 | 5400 | 5400 | 5400 | 0 |
| 236 | 20250314 | 152600 | 1604121680 | 5400 | 5400 | 5400 | 5400 | 0 |
| 237 | 20250314 | 152500 | 1604121680 | 5400 | 5400 | 5400 | 5400 | 0 |
| 238 | 20250314 | 152400 | 1604121680 | 5400 | 5400 | 5400 | 5400 | 0 |
| 239 | 20250314 | 152300 | 1604121680 | 5400 | 5400 | 5400 | 5400 | 0 |
| 240 | 20250314 | 152200 | 1604121680 | 5400 | 5400 | 5400 | 5400 | 0 |
| 241 | 20250314 | 152100 | 1604121680 | 5400 | 5400 | 5400 | 5400 | 0 |
| 242 | 20250314 | 152000 | 1604121680 | 5400 | 5400 | 5400 | 5400 | 0 |
| 243 | 20250314 | 151900 | 1604121680 | 5400 | 5400 | 5400 | 5350 | 2807 |
| 244 | 20250314 | 151800 | 1589048240 | 5400 | 5380 | 5400 | 5380 | 2184 |
| 245 | 20250314 | 151700 | 1577290200 | 5380 | 5390 | 5390 | 5380 | 151 |
| 246 | 20250314 | 151600 | 1576476420 | 5370 | 5390 | 5390 | 5370 | 434 |
| 247 | 20250314 | 151500 | 1574143990 | 5380 | 5370 | 5380 | 5370 | 454 |
| 248 | 20250314 | 151400 | 1571704490 | 5370 | 5360 | 5370 | 5360 | 676 |
| 249 | 20250314 | 151300 | 1568079200 | 5360 | 5370 | 5370 | 5360 | 268 |
| 250 | 20250314 | 151200 | 1566640410 | 5370 | 5370 | 5380 | 5360 | 394 |
| 251 | 20250314 | 151100 | 1564523010 | 5350 | 5350 | 5350 | 5350 | 51 |
| 252 | 20250314 | 151000 | 1564250160 | 5380 | 5380 | 5380 | 5380 | 1 |
| 253 | 20250314 | 150900 | 1564244780 | 5330 | 5370 | 5380 | 5330 | 4912 |
| 254 | 20250314 | 150800 | 1538006900 | 5370 | 5360 | 5370 | 5340 | 4036 |
| 255 | 20250314 | 150700 | 1516367310 | 5370 | 5340 | 5370 | 5340 | 4746 |
| 256 | 20250314 | 150600 | 1491009400 | 5340 | 5320 | 5340 | 5320 | 1565 |
| 257 | 20250314 | 150500 | 1482670180 | 5340 | 5340 | 5340 | 5340 | 70 |
| 258 | 20250314 | 150400 | 1482296380 | 5340 | 5340 | 5350 | 5310 | 1714 |
| 259 | 20250314 | 150300 | 1473173140 | 5350 | 5360 | 5360 | 5340 | 1489 |
| 260 | 20250314 | 150200 | 1465207820 | 5360 | 5360 | 5360 | 5360 | 0 |
| 261 | 20250314 | 150100 | 1465207820 | 5360 | 5350 | 5360 | 5350 | 161 |
| 262 | 20250314 | 150000 | 1464346430 | 5370 | 5340 | 5370 | 5340 | 695 |
| 263 | 20250314 | 145900 | 1460623040 | 5320 | 5330 | 5370 | 5320 | 1090 |
| 264 | 20250314 | 145800 | 1454821270 | 5330 | 5360 | 5370 | 5330 | 720 |
| 265 | 20250314 | 145700 | 1450971060 | 5360 | 5330 | 5360 | 5330 | 823 |
| 266 | 20250314 | 145600 | 1446574780 | 5350 | 5320 | 5350 | 5320 | 3471 |
| 267 | 20250314 | 145500 | 1428080030 | 5350 | 5350 | 5350 | 5300 | 2741 |
| 268 | 20250314 | 145400 | 1413519390 | 5350 | 5330 | 5350 | 5330 | 2704 |
| 269 | 20250314 | 145300 | 1399099150 | 5330 | 5330 | 5360 | 5300 | 1190 |
| 270 | 20250314 | 145200 | 1392762620 | 5360 | 5360 | 5360 | 5360 | 1 |
| 271 | 20250314 | 145100 | 1392757260 | 5370 | 5340 | 5370 | 5340 | 99 |
| 272 | 20250314 | 145000 | 1392228530 | 5340 | 5370 | 5370 | 5340 | 1319 |
| 273 | 20250314 | 144900 | 1385178960 | 5390 | 5360 | 5390 | 5360 | 644 |
| 274 | 20250314 | 144800 | 1381727090 | 5360 | 5360 | 5360 | 5360 | 1 |
| 275 | 20250314 | 144700 | 1381721730 | 5360 | 5360 | 5370 | 5360 | 417 |
| 276 | 20250314 | 144600 | 1379484200 | 5380 | 5360 | 5380 | 5340 | 902 |
| 277 | 20250314 | 144500 | 1374660980 | 5360 | 5370 | 5380 | 5360 | 859 |
| 278 | 20250314 | 144400 | 1370052430 | 5370 | 5380 | 5380 | 5370 | 552 |
| 279 | 20250314 | 144300 | 1367084020 | 5380 | 5380 | 5380 | 5380 | 359 |
| 280 | 20250314 | 144200 | 1365152600 | 5390 | 5380 | 5390 | 5380 | 146 |
| 281 | 20250314 | 144100 | 1364367100 | 5380 | 5380 | 5380 | 5360 | 452 |
| 282 | 20250314 | 144000 | 1361939200 | 5380 | 5390 | 5390 | 5380 | 690 |
| 283 | 20250314 | 143900 | 1358223010 | 5390 | 5380 | 5390 | 5360 | 803 |
| 284 | 20250314 | 143800 | 1353907300 | 5380 | 5370 | 5380 | 5370 | 1171 |
| 285 | 20250314 | 143700 | 1347608530 | 5370 | 5350 | 5370 | 5350 | 73 |
| 286 | 20250314 | 143600 | 1347216580 | 5360 | 5370 | 5370 | 5360 | 391 |
| 287 | 20250314 | 143500 | 1345119820 | 5370 | 5380 | 5380 | 5370 | 40 |
| 288 | 20250314 | 143400 | 1344904820 | 5380 | 5370 | 5380 | 5370 | 430 |
| 289 | 20250314 | 143300 | 1342595510 | 5370 | 5370 | 5370 | 5360 | 373 |
| 290 | 20250314 | 143200 | 1340593400 | 5380 | 5380 | 5380 | 5380 | 1 |
| 291 | 20250314 | 143100 | 1340588020 | 5390 | 5380 | 5390 | 5370 | 161 |
| 292 | 20250314 | 143000 | 1339722310 | 5380 | 5390 | 5390 | 5380 | 324 |
| 293 | 20250314 | 142900 | 1337978330 | 5370 | 5390 | 5400 | 5370 | 442 |
| 294 | 20250314 | 142800 | 1335593640 | 5380 | 5390 | 5390 | 5380 | 600 |
| 295 | 20250314 | 142700 | 1332360640 | 5390 | 5370 | 5390 | 5370 | 667 |
| 296 | 20250314 | 142600 | 1328773330 | 5370 | 5370 | 5380 | 5370 | 99 |
| 297 | 20250314 | 142500 | 1328241600 | 5370 | 5370 | 5370 | 5360 | 1054 |
| 298 | 20250314 | 142400 | 1322581680 | 5370 | 5370 | 5370 | 5360 | 421 |
| 299 | 20250314 | 142300 | 1320324300 | 5360 | 5390 | 5390 | 5360 | 2303 |
| 300 | 20250314 | 142200 | 1307945860 | 5390 | 5400 | 5400 | 5390 | 575 |
| 301 | 20250314 | 142100 | 1304841610 | 5390 | 5410 | 5410 | 5390 | 1865 |
| 302 | 20250314 | 142000 | 1294783760 | 5400 | 5410 | 5410 | 5400 | 253 |
| 303 | 20250314 | 141900 | 1293415910 | 5420 | 5430 | 5430 | 5420 | 1374 |
| 304 | 20250314 | 141800 | 1285968820 | 5430 | 5430 | 5430 | 5430 | 288 |
| 305 | 20250314 | 141700 | 1284404980 | 5440 | 5450 | 5450 | 5440 | 138 |
| 306 | 20250314 | 141600 | 1283654160 | 5450 | 5440 | 5470 | 5440 | 4499 |
| 307 | 20250314 | 141500 | 1259130590 | 5450 | 5440 | 5450 | 5440 | 2747 |
| 308 | 20250314 | 141400 | 1244169180 | 5440 | 5430 | 5440 | 5420 | 874 |
| 309 | 20250314 | 141300 | 1239425300 | 5430 | 5410 | 5430 | 5410 | 635 |
| 310 | 20250314 | 141200 | 1235983810 | 5410 | 5420 | 5420 | 5410 | 499 |
| 311 | 20250314 | 141100 | 1233280830 | 5420 | 5430 | 5430 | 5420 | 400 |
| 312 | 20250314 | 141000 | 1231109150 | 5430 | 5430 | 5430 | 5420 | 4136 |
| 313 | 20250314 | 140900 | 1208662440 | 5430 | 5410 | 5430 | 5410 | 815 |
| 314 | 20250314 | 140800 | 1204237390 | 5410 | 5410 | 5430 | 5400 | 4963 |
| 315 | 20250314 | 140700 | 1177390175 | 5410 | 5400 | 5410 | 5400 | 2751 |
| 316 | 20250314 | 140600 | 1162513815 | 5400 | 5380 | 5400 | 5380 | 1591 |
| 317 | 20250314 | 140500 | 1153944385 | 5380 | 5370 | 5380 | 5370 | 476 |
| 318 | 20250314 | 140400 | 1151383835 | 5370 | 5390 | 5390 | 5370 | 953 |
| 319 | 20250314 | 140300 | 1146254725 | 5380 | 5410 | 5410 | 5380 | 3849 |
| 320 | 20250314 | 140200 | 1125450675 | 5430 | 5440 | 5440 | 5420 | 2768 |
| 321 | 20250314 | 140100 | 1110419855 | 5440 | 5400 | 5440 | 5400 | 1624 |
| 322 | 20250314 | 140000 | 1101621965 | 5390 | 5380 | 5390 | 5360 | 619 |
| 323 | 20250314 | 135900 | 1098290655 | 5360 | 5390 | 5390 | 5360 | 438 |
| 324 | 20250314 | 135800 | 1095934465 | 5380 | 5360 | 5380 | 5360 | 981 |
| 325 | 20250314 | 135700 | 1090673085 | 5350 | 5320 | 5350 | 5320 | 1384 |
| 326 | 20250314 | 135600 | 1083282835 | 5340 | 5340 | 5340 | 5330 | 89 |
| 327 | 20250314 | 135500 | 1082807835 | 5320 | 5310 | 5320 | 5300 | 646 |
| 328 | 20250314 | 135400 | 1079373095 | 5310 | 5330 | 5330 | 5310 | 434 |
| 329 | 20250314 | 135300 | 1077063335 | 5330 | 5330 | 5340 | 5330 | 220 |
| 330 | 20250314 | 135200 | 1075890215 | 5330 | 5345 | 5345 | 5330 | 606 |
| 331 | 20250314 | 135100 | 1072656675 | 5345 | 5340 | 5350 | 5340 | 856 |
| 332 | 20250314 | 135000 | 1068083535 | 5340 | 5370 | 5370 | 5330 | 531 |
| 333 | 20250314 | 134900 | 1065248165 | 5370 | 5370 | 5390 | 5370 | 2328 |
| 334 | 20250314 | 134800 | 1052728775 | 5370 | 5350 | 5370 | 5340 | 1299 |
| 335 | 20250314 | 134700 | 1045769445 | 5350 | 5400 | 5400 | 5320 | 1773 |
| 336 | 20250314 | 134600 | 1036288115 | 5400 | 5350 | 5400 | 5320 | 7220 |
| 337 | 20250314 | 134500 | 997473945 | 5350 | 5275 | 5390 | 5275 | 9415 |
| 338 | 20250314 | 134400 | 947374290 | 5280 | 5260 | 5280 | 5260 | 1614 |
| 339 | 20250314 | 134300 | 938874980 | 5260 | 5260 | 5260 | 5260 | 11 |
| 340 | 20250314 | 134200 | 938817120 | 5260 | 5260 | 5260 | 5260 | 200 |
| 341 | 20250314 | 134100 | 937765120 | 5250 | 5250 | 5260 | 5250 | 352 |
| 342 | 20250314 | 134000 | 935917110 | 5250 | 5250 | 5250 | 5250 | 0 |
| 343 | 20250314 | 133900 | 935917110 | 5250 | 5250 | 5250 | 5250 | 0 |
| 344 | 20250314 | 133800 | 935917110 | 5250 | 5250 | 5250 | 5250 | 0 |
| 345 | 20250314 | 133700 | 935917110 | 5250 | 5250 | 5250 | 5250 | 715 |
| 346 | 20250314 | 133600 | 932163360 | 5220 | 5250 | 5250 | 5220 | 101 |
| 347 | 20250314 | 133500 | 931636110 | 5230 | 5230 | 5230 | 5230 | 0 |
| 348 | 20250314 | 133400 | 931636110 | 5230 | 5230 | 5230 | 5230 | 650 |
| 349 | 20250314 | 133300 | 928236610 | 5250 | 5250 | 5250 | 5250 | 0 |
| 350 | 20250314 | 133200 | 928236610 | 5250 | 5250 | 5250 | 5250 | 0 |
| 351 | 20250314 | 133100 | 928236610 | 5250 | 5250 | 5250 | 5250 | 0 |
| 352 | 20250314 | 133000 | 928236610 | 5250 | 5250 | 5250 | 5250 | 10 |
| 353 | 20250314 | 132900 | 928184110 | 5250 | 5250 | 5250 | 5240 | 1191 |
| 354 | 20250314 | 132800 | 921933650 | 5260 | 5250 | 5260 | 5240 | 792 |
| 355 | 20250314 | 132700 | 917772790 | 5230 | 5220 | 5260 | 5220 | 1607 |
| 356 | 20250314 | 132600 | 909344920 | 5250 | 5240 | 5250 | 5240 | 1008 |
| 357 | 20250314 | 132500 | 904057530 | 5230 | 5220 | 5230 | 5220 | 1475 |
| 358 | 20250314 | 132400 | 896343530 | 5220 | 5220 | 5220 | 5220 | 200 |
| 359 | 20250314 | 132300 | 895299530 | 5230 | 5230 | 5230 | 5230 | 0 |
| 360 | 20250314 | 132200 | 895299530 | 5230 | 5230 | 5230 | 5230 | 652 |
| 361 | 20250314 | 132100 | 891889570 | 5220 | 5220 | 5220 | 5220 | 1 |
| 362 | 20250314 | 132000 | 891884350 | 5220 | 5220 | 5220 | 5220 | 7 |
| 363 | 20250314 | 131900 | 891847810 | 5220 | 5220 | 5220 | 5220 | 589 |
| 364 | 20250314 | 131800 | 888773230 | 5220 | 5220 | 5220 | 5220 | 0 |
| 365 | 20250314 | 131700 | 888773230 | 5220 | 5220 | 5220 | 5200 | 3 |
| 366 | 20250314 | 131600 | 888757590 | 5220 | 5220 | 5230 | 5220 | 2910 |
| 367 | 20250314 | 131500 | 873565490 | 5220 | 5220 | 5220 | 5210 | 1445 |
| 368 | 20250314 | 131400 | 866027440 | 5210 | 5220 | 5220 | 5210 | 747 |
| 369 | 20250314 | 131300 | 862129900 | 5220 | 5220 | 5220 | 5220 | 840 |
| 370 | 20250314 | 131200 | 857745100 | 5220 | 5200 | 5220 | 5200 | 2135 |
| 371 | 20250314 | 131100 | 846618160 | 5200 | 5180 | 5200 | 5180 | 1096 |
| 372 | 20250314 | 131000 | 840923050 | 5190 | 5190 | 5190 | 5190 | 100 |
| 373 | 20250314 | 130900 | 840404050 | 5190 | 5190 | 5190 | 5190 | 0 |
| 374 | 20250314 | 130800 | 840404050 | 5190 | 5190 | 5190 | 5180 | 342 |
| 375 | 20250314 | 130700 | 838631770 | 5180 | 5180 | 5180 | 5180 | 100 |
| 376 | 20250314 | 130600 | 838113770 | 5180 | 5180 | 5180 | 5180 | 0 |
| 377 | 20250314 | 130500 | 838113770 | 5180 | 5160 | 5180 | 5160 | 664 |
| 378 | 20250314 | 130400 | 834675250 | 5180 | 5180 | 5180 | 5180 | 0 |
| 379 | 20250314 | 130300 | 834675250 | 5180 | 5170 | 5180 | 5170 | 56 |
| 380 | 20250314 | 130200 | 834385700 | 5170 | 5160 | 5180 | 5160 | 1079 |
| 381 | 20250314 | 130100 | 828816240 | 5150 | 5150 | 5150 | 5150 | 15 |
| 382 | 20250314 | 130000 | 828738990 | 5150 | 5150 | 5150 | 5150 | 818 |
| 383 | 20250314 | 125900 | 824526290 | 5150 | 5160 | 5160 | 5150 | 164 |
| 384 | 20250314 | 125800 | 823680190 | 5160 | 5160 | 5160 | 5160 | 0 |
| 385 | 20250314 | 125700 | 823680190 | 5160 | 5170 | 5170 | 5160 | 701 |
| 386 | 20250314 | 125600 | 820063020 | 5170 | 5180 | 5180 | 5170 | 340 |
| 387 | 20250314 | 125500 | 818303595 | 5175 | 5175 | 5175 | 5175 | 288 |
| 388 | 20250314 | 125400 | 816813195 | 5180 | 5170 | 5180 | 5170 | 158 |
| 389 | 20250314 | 125300 | 815996260 | 5170 | 5170 | 5170 | 5170 | 1 |
| 390 | 20250314 | 125200 | 815991090 | 5170 | 5150 | 5170 | 5150 | 188 |
| 391 | 20250314 | 125100 | 815021850 | 5140 | 5140 | 5140 | 5140 | 0 |
| 392 | 20250314 | 125000 | 815021850 | 5140 | 5135 | 5140 | 5135 | 149 |
| 393 | 20250314 | 124900 | 814256235 | 5130 | 5145 | 5145 | 5130 | 326 |
| 394 | 20250314 | 124800 | 812582630 | 5150 | 5150 | 5150 | 5150 | 896 |
| 395 | 20250314 | 124700 | 807968230 | 5170 | 5170 | 5170 | 5170 | 0 |
| 396 | 20250314 | 124600 | 807968230 | 5170 | 5170 | 5170 | 5170 | 0 |
| 397 | 20250314 | 124500 | 807968230 | 5170 | 5170 | 5170 | 5170 | 0 |
| 398 | 20250314 | 124400 | 807968230 | 5170 | 5160 | 5170 | 5160 | 118 |
| 399 | 20250314 | 124300 | 807359330 | 5150 | 5150 | 5150 | 5150 | 154 |
| 400 | 20250314 | 124200 | 806566230 | 5150 | 5150 | 5150 | 5150 | 0 |
| 401 | 20250314 | 124100 | 806566230 | 5150 | 5150 | 5150 | 5150 | 1 |
| 402 | 20250314 | 124000 | 806561080 | 5150 | 5140 | 5150 | 5140 | 174 |
| 403 | 20250314 | 123900 | 805666680 | 5150 | 5150 | 5150 | 5150 | 0 |
| 404 | 20250314 | 123800 | 805666680 | 5150 | 5150 | 5150 | 5150 | 37 |
| 405 | 20250314 | 123700 | 805476130 | 5150 | 5150 | 5150 | 5150 | 50 |
| 406 | 20250314 | 123600 | 805218630 | 5150 | 5150 | 5150 | 5150 | 50 |
| 407 | 20250314 | 123500 | 804961130 | 5150 | 5150 | 5150 | 5150 | 150 |
| 408 | 20250314 | 123400 | 804188630 | 5170 | 5170 | 5170 | 5170 | 0 |
| 409 | 20250314 | 123300 | 804188630 | 5170 | 5170 | 5170 | 5170 | 1 |
| 410 | 20250314 | 123200 | 804183460 | 5140 | 5140 | 5140 | 5140 | 149 |
| 411 | 20250314 | 123100 | 803417600 | 5150 | 5150 | 5150 | 5150 | 0 |
| 412 | 20250314 | 123000 | 803417600 | 5150 | 5150 | 5150 | 5150 | 0 |
| 413 | 20250314 | 122900 | 803417600 | 5150 | 5170 | 5170 | 5150 | 954 |
| 414 | 20250314 | 122800 | 798501800 | 5160 | 5170 | 5170 | 5160 | 51 |
| 415 | 20250314 | 122700 | 798238630 | 5170 | 5170 | 5170 | 5170 | 317 |
| 416 | 20250314 | 122600 | 796599740 | 5180 | 5180 | 5180 | 5180 | 100 |
| 417 | 20250314 | 122500 | 796081740 | 5180 | 5180 | 5180 | 5180 | 0 |
| 418 | 20250314 | 122400 | 796081740 | 5180 | 5180 | 5180 | 5180 | 10 |
| 419 | 20250314 | 122300 | 796029940 | 5190 | 5190 | 5190 | 5190 | 0 |
| 420 | 20250314 | 122200 | 796029940 | 5190 | 5190 | 5190 | 5190 | 2 |
| 421 | 20250314 | 122100 | 796019560 | 5170 | 5170 | 5170 | 5170 | 52 |
| 422 | 20250314 | 122000 | 795750720 | 5200 | 5180 | 5200 | 5180 | 2402 |
| 423 | 20250314 | 121900 | 783272100 | 5170 | 5170 | 5170 | 5170 | 200 |
| 424 | 20250314 | 121800 | 782238100 | 5180 | 5180 | 5180 | 5180 | 0 |
| 425 | 20250314 | 121700 | 782238100 | 5180 | 5180 | 5180 | 5180 | 0 |
| 426 | 20250314 | 121600 | 782238100 | 5180 | 5170 | 5180 | 5170 | 1044 |
| 427 | 20250314 | 121500 | 776833760 | 5180 | 5180 | 5180 | 5180 | 0 |
| 428 | 20250314 | 121400 | 776833760 | 5180 | 5170 | 5180 | 5170 | 500 |
| 429 | 20250314 | 121300 | 774245760 | 5170 | 5170 | 5170 | 5170 | 0 |
| 430 | 20250314 | 121200 | 774245760 | 5170 | 5170 | 5170 | 5170 | 0 |
| 431 | 20250314 | 121100 | 774245760 | 5170 | 5170 | 5170 | 5170 | 0 |
| 432 | 20250314 | 121000 | 774245760 | 5170 | 5170 | 5170 | 5170 | 1 |
| 433 | 20250314 | 120900 | 774240590 | 5150 | 5150 | 5150 | 5150 | 69 |
| 434 | 20250314 | 120800 | 773885240 | 5150 | 5150 | 5150 | 5150 | 0 |
| 435 | 20250314 | 120700 | 773885240 | 5150 | 5150 | 5150 | 5150 | 191 |
| 436 | 20250314 | 120600 | 772901590 | 5150 | 5150 | 5150 | 5150 | 0 |
| 437 | 20250314 | 120500 | 772901590 | 5150 | 5150 | 5150 | 5150 | 89 |
| 438 | 20250314 | 120400 | 772443240 | 5140 | 5150 | 5150 | 5140 | 1314 |
| 439 | 20250314 | 120300 | 765686650 | 5160 | 5160 | 5160 | 5160 | 193 |
| 440 | 20250314 | 120200 | 764690770 | 5180 | 5180 | 5180 | 5180 | 0 |
| 441 | 20250314 | 120100 | 764690770 | 5180 | 5180 | 5180 | 5180 | 0 |
| 442 | 20250314 | 120000 | 764690770 | 5180 | 5180 | 5180 | 5180 | 0 |
| 443 | 20250314 | 115900 | 764690770 | 5180 | 5180 | 5180 | 5180 | 0 |
| 444 | 20250314 | 115800 | 764690770 | 5180 | 5180 | 5180 | 5180 | 0 |
| 445 | 20250314 | 115700 | 764690770 | 5180 | 5180 | 5180 | 5180 | 0 |
| 446 | 20250314 | 115600 | 764690770 | 5180 | 5180 | 5180 | 5180 | 0 |
| 447 | 20250314 | 115500 | 764690770 | 5180 | 5180 | 5180 | 5180 | 0 |
| 448 | 20250314 | 115400 | 764690770 | 5180 | 5170 | 5180 | 5170 | 3 |
| 449 | 20250314 | 115300 | 764675250 | 5150 | 5150 | 5150 | 5150 | 0 |
| 450 | 20250314 | 115200 | 764675250 | 5150 | 5150 | 5150 | 5150 | 1 |
| 451 | 20250314 | 115100 | 764670100 | 5180 | 5180 | 5180 | 5180 | 0 |
| 452 | 20250314 | 115000 | 764670100 | 5180 | 5170 | 5180 | 5170 | 39 |
| 453 | 20250314 | 114900 | 764468460 | 5170 | 5170 | 5170 | 5170 | 374 |
| 454 | 20250314 | 114800 | 762534880 | 5170 | 5170 | 5170 | 5170 | 50 |
| 455 | 20250314 | 114700 | 762276380 | 5190 | 5190 | 5190 | 5190 | 0 |
| 456 | 20250314 | 114600 | 762276380 | 5190 | 5190 | 5190 | 5190 | 0 |
| 457 | 20250314 | 114500 | 762276380 | 5190 | 5190 | 5190 | 5190 | 1 |
| 458 | 20250314 | 114400 | 762271190 | 5180 | 5180 | 5180 | 5180 | 0 |
| 459 | 20250314 | 114300 | 762271190 | 5180 | 5160 | 5180 | 5160 | 1387 |
| 460 | 20250314 | 114200 | 755090760 | 5160 | 5160 | 5170 | 5160 | 427 |
| 461 | 20250314 | 114100 | 752884220 | 5160 | 5155 | 5160 | 5155 | 30 |
| 462 | 20250314 | 114000 | 752729470 | 5160 | 5160 | 5160 | 5160 | 20 |
| 463 | 20250314 | 113900 | 752626270 | 5180 | 5180 | 5180 | 5180 | 0 |
| 464 | 20250314 | 113800 | 752626270 | 5180 | 5180 | 5180 | 5180 | 1 |
| 465 | 20250314 | 113700 | 752621090 | 5120 | 5170 | 5170 | 5120 | 909 |
| 466 | 20250314 | 113600 | 747943250 | 5170 | 5170 | 5170 | 5170 | 0 |
| 467 | 20250314 | 113500 | 747943250 | 5170 | 5160 | 5170 | 5160 | 440 |
| 468 | 20250314 | 113400 | 745669950 | 5170 | 5170 | 5170 | 5170 | 0 |
| 469 | 20250314 | 113300 | 745669950 | 5170 | 5160 | 5170 | 5160 | 111 |
| 470 | 20250314 | 113200 | 745096630 | 5160 | 5160 | 5160 | 5160 | 1 |
| 471 | 20250314 | 113100 | 745091470 | 5160 | 5160 | 5160 | 5160 | 0 |
| 472 | 20250314 | 113000 | 745091470 | 5160 | 5160 | 5160 | 5160 | 1 |
| 473 | 20250314 | 112900 | 745086310 | 5180 | 5180 | 5180 | 5180 | 0 |
| 474 | 20250314 | 112800 | 745086310 | 5180 | 5160 | 5180 | 5160 | 1200 |
| 475 | 20250314 | 112700 | 738878320 | 5160 | 5160 | 5160 | 5160 | 7 |
| 476 | 20250314 | 112600 | 738842200 | 5170 | 5170 | 5170 | 5170 | 1 |
| 477 | 20250314 | 112500 | 738837030 | 5170 | 5150 | 5170 | 5120 | 1147 |
| 478 | 20250314 | 112400 | 732940140 | 5150 | 5160 | 5160 | 5150 | 193 |
| 479 | 20250314 | 112300 | 731945760 | 5170 | 5170 | 5170 | 5170 | 0 |
| 480 | 20250314 | 112200 | 731945760 | 5170 | 5170 | 5170 | 5170 | 200 |
| 481 | 20250314 | 112100 | 730911760 | 5170 | 5170 | 5170 | 5170 | 500 |
| 482 | 20250314 | 112000 | 728326760 | 5190 | 5180 | 5190 | 5180 | 119 |
| 483 | 20250314 | 111900 | 727710330 | 5180 | 5180 | 5180 | 5180 | 1500 |
| 484 | 20250314 | 111800 | 719940330 | 5190 | 5200 | 5200 | 5190 | 1200 |
| 485 | 20250314 | 111700 | 713708720 | 5200 | 5200 | 5200 | 5200 | 1838 |
| 486 | 20250314 | 111600 | 704151120 | 5200 | 5180 | 5200 | 5180 | 2128 |
| 487 | 20250314 | 111500 | 693112890 | 5170 | 5170 | 5170 | 5170 | 612 |
| 488 | 20250314 | 111400 | 689948850 | 5160 | 5150 | 5160 | 5150 | 1210 |
| 489 | 20250314 | 111300 | 683707790 | 5150 | 5160 | 5160 | 5150 | 136 |
| 490 | 20250314 | 111200 | 683007380 | 5150 | 5150 | 5150 | 5140 | 855 |
| 491 | 20250314 | 111100 | 678606130 | 5160 | 5160 | 5160 | 5160 | 0 |
| 492 | 20250314 | 111000 | 678606130 | 5160 | 5150 | 5160 | 5150 | 36 |
| 493 | 20250314 | 110900 | 678420720 | 5160 | 5150 | 5160 | 5150 | 361 |
| 494 | 20250314 | 110800 | 676557970 | 5170 | 5170 | 5170 | 5170 | 0 |
| 495 | 20250314 | 110700 | 676557970 | 5170 | 5170 | 5170 | 5170 | 494 |
| 496 | 20250314 | 110600 | 674003990 | 5170 | 5160 | 5170 | 5160 | 2000 |
| 497 | 20250314 | 110500 | 663669790 | 5150 | 5150 | 5150 | 5150 | 2 |
| 498 | 20250314 | 110400 | 663659490 | 5170 | 5170 | 5170 | 5160 | 735 |
| 499 | 20250314 | 110300 | 659863680 | 5160 | 5140 | 5160 | 5140 | 4123 |
| 500 | 20250314 | 110200 | 638635210 | 5130 | 5130 | 5140 | 5130 | 392 |
| 501 | 20250314 | 110100 | 636624240 | 5130 | 5120 | 5130 | 5120 | 246 |
| 502 | 20250314 | 110000 | 635362760 | 5130 | 5120 | 5130 | 5120 | 337 |
| 503 | 20250314 | 105900 | 633637310 | 5100 | 5100 | 5100 | 5100 | 0 |
| 504 | 20250314 | 105800 | 633637310 | 5100 | 5100 | 5100 | 5100 | 0 |
| 505 | 20250314 | 105700 | 633637310 | 5100 | 5100 | 5100 | 5100 | 0 |
| 506 | 20250314 | 105600 | 633637310 | 5100 | 5100 | 5100 | 5100 | 5102 |
| 507 | 20250314 | 105500 | 607617110 | 5100 | 5080 | 5100 | 5080 | 379 |
| 508 | 20250314 | 105400 | 605686110 | 5090 | 5090 | 5090 | 5090 | 0 |
| 509 | 20250314 | 105300 | 605686110 | 5090 | 5090 | 5090 | 5090 | 0 |
| 510 | 20250314 | 105200 | 605686110 | 5090 | 5090 | 5090 | 5090 | 336 |
| 511 | 20250314 | 105100 | 603975870 | 5100 | 5100 | 5100 | 5100 | 0 |
| 512 | 20250314 | 105000 | 603975870 | 5100 | 5110 | 5110 | 5100 | 900 |
| 513 | 20250314 | 104900 | 599379850 | 5110 | 5100 | 5110 | 5100 | 707 |
| 514 | 20250314 | 104800 | 595767090 | 5100 | 5100 | 5100 | 5100 | 14 |
| 515 | 20250314 | 104700 | 595695690 | 5100 | 5100 | 5100 | 5100 | 374 |
| 516 | 20250314 | 104600 | 593788290 | 5090 | 5090 | 5090 | 5090 | 1 |
| 517 | 20250314 | 104500 | 593783200 | 5090 | 5090 | 5090 | 5090 | 0 |
| 518 | 20250314 | 104400 | 593783200 | 5090 | 5090 | 5090 | 5090 | 0 |
| 519 | 20250314 | 104300 | 593783200 | 5090 | 5090 | 5090 | 5090 | 300 |
| 520 | 20250314 | 104200 | 592256200 | 5090 | 5090 | 5090 | 5090 | 0 |
| 521 | 20250314 | 104100 | 592256200 | 5090 | 5090 | 5090 | 5090 | 2 |
| 522 | 20250314 | 104000 | 592246020 | 5090 | 5090 | 5090 | 5090 | 0 |
| 523 | 20250314 | 103900 | 592246020 | 5090 | 5090 | 5090 | 5090 | 110 |
| 524 | 20250314 | 103800 | 591686120 | 5090 | 5090 | 5090 | 5090 | 80 |
| 525 | 20250314 | 103700 | 591278920 | 5100 | 5100 | 5100 | 5100 | 0 |
| 526 | 20250314 | 103600 | 591278920 | 5100 | 5100 | 5100 | 5100 | 1 |
| 527 | 20250314 | 103500 | 591273820 | 5100 | 5080 | 5100 | 5080 | 955 |
| 528 | 20250314 | 103400 | 586416420 | 5100 | 5100 | 5100 | 5080 | 1002 |
| 529 | 20250314 | 103300 | 581306260 | 5100 | 5080 | 5100 | 5080 | 98 |
| 530 | 20250314 | 103200 | 580808400 | 5080 | 5100 | 5100 | 5080 | 203 |
| 531 | 20250314 | 103100 | 579775160 | 5100 | 5100 | 5100 | 5100 | 30 |
| 532 | 20250314 | 103000 | 579622160 | 5100 | 5090 | 5100 | 5090 | 30 |
| 533 | 20250314 | 102900 | 579469360 | 5090 | 5090 | 5090 | 5090 | 200 |
| 534 | 20250314 | 102800 | 578451360 | 5100 | 5090 | 5100 | 5090 | 1678 |
| 535 | 20250314 | 102700 | 569896590 | 5070 | 5070 | 5070 | 5070 | 14 |
| 536 | 20250314 | 102600 | 569825610 | 5080 | 5070 | 5080 | 5070 | 509 |
| 537 | 20250314 | 102500 | 567244840 | 5100 | 5100 | 5100 | 5100 | 0 |
| 538 | 20250314 | 102400 | 567244840 | 5100 | 5100 | 5100 | 5100 | 1 |
| 539 | 20250314 | 102300 | 567239740 | 5070 | 5070 | 5070 | 5070 | 1010 |
| 540 | 20250314 | 102200 | 562119040 | 5070 | 5080 | 5080 | 5070 | 800 |
| 541 | 20250314 | 102100 | 558060660 | 5080 | 5080 | 5080 | 5080 | 3861 |
| 542 | 20250314 | 102000 | 538446780 | 5080 | 5090 | 5090 | 5080 | 225 |
| 543 | 20250314 | 101900 | 537301820 | 5080 | 5110 | 5110 | 5080 | 352 |
| 544 | 20250314 | 101800 | 535510800 | 5090 | 5090 | 5090 | 5090 | 0 |
| 545 | 20250314 | 101700 | 535510800 | 5090 | 5100 | 5100 | 5090 | 350 |
| 546 | 20250314 | 101600 | 533728800 | 5110 | 5110 | 5110 | 5110 | 15 |
| 547 | 20250314 | 101500 | 533652150 | 5080 | 5080 | 5080 | 5080 | 1 |
| 548 | 20250314 | 101400 | 533647070 | 5070 | 5100 | 5100 | 5070 | 6461 |
| 549 | 20250314 | 101300 | 500812280 | 5110 | 5110 | 5110 | 5110 | 3 |
| 550 | 20250314 | 101200 | 500796950 | 5110 | 5120 | 5120 | 5110 | 74 |
| 551 | 20250314 | 101100 | 500418800 | 5110 | 5110 | 5110 | 5110 | 369 |
| 552 | 20250314 | 101000 | 498533210 | 5120 | 5120 | 5120 | 5120 | 11 |
| 553 | 20250314 | 100900 | 498476890 | 5120 | 5120 | 5120 | 5120 | 0 |
| 554 | 20250314 | 100800 | 498476890 | 5120 | 5120 | 5120 | 5120 | 0 |
| 555 | 20250314 | 100700 | 498476890 | 5120 | 5120 | 5120 | 5120 | 557 |
| 556 | 20250314 | 100600 | 495625050 | 5130 | 5130 | 5130 | 5130 | 0 |
| 557 | 20250314 | 100500 | 495625050 | 5130 | 5130 | 5130 | 5130 | 1 |
| 558 | 20250314 | 100400 | 495619920 | 5120 | 5120 | 5120 | 5120 | 0 |
| 559 | 20250314 | 100300 | 495619920 | 5120 | 5120 | 5120 | 5120 | 110 |
| 560 | 20250314 | 100200 | 495056720 | 5130 | 5130 | 5130 | 5130 | 1148 |
| 561 | 20250314 | 100100 | 489167480 | 5130 | 5130 | 5130 | 5130 | 0 |
| 562 | 20250314 | 100000 | 489167480 | 5130 | 5120 | 5130 | 5120 | 2718 |
| 563 | 20250314 | 095900 | 475235710 | 5120 | 5120 | 5130 | 5100 | 2419 |
| 564 | 20250314 | 095800 | 462873590 | 5120 | 5120 | 5120 | 5120 | 4 |
| 565 | 20250314 | 095700 | 462853110 | 5120 | 5120 | 5120 | 5120 | 102 |
| 566 | 20250314 | 095600 | 462330870 | 5120 | 5120 | 5120 | 5120 | 17 |
| 567 | 20250314 | 095500 | 462243830 | 5120 | 5110 | 5120 | 5110 | 6 |
| 568 | 20250314 | 095400 | 462213150 | 5120 | 5120 | 5120 | 5120 | 0 |
| 569 | 20250314 | 095300 | 462213150 | 5120 | 5120 | 5120 | 5120 | 0 |
| 570 | 20250314 | 095200 | 462213150 | 5120 | 5120 | 5120 | 5120 | 0 |
| 571 | 20250314 | 095100 | 462213150 | 5120 | 5135 | 5135 | 5120 | 985 |
| 572 | 20250314 | 095000 | 457162340 | 5140 | 5130 | 5140 | 5130 | 297 |
| 573 | 20250314 | 094900 | 455638720 | 5130 | 5130 | 5130 | 5130 | 5 |
| 574 | 20250314 | 094800 | 455613070 | 5130 | 5110 | 5130 | 5110 | 1130 |
| 575 | 20250314 | 094700 | 449820310 | 5110 | 5110 | 5110 | 5110 | 20 |
| 576 | 20250314 | 094600 | 449718110 | 5100 | 5100 | 5100 | 5100 | 1002 |
| 577 | 20250314 | 094500 | 444607910 | 5130 | 5130 | 5130 | 5130 | 1 |
| 578 | 20250314 | 094400 | 444602780 | 5130 | 5130 | 5130 | 5130 | 400 |
| 579 | 20250314 | 094300 | 442550780 | 5110 | 5170 | 5170 | 5080 | 3489 |
| 580 | 20250314 | 094200 | 424782070 | 5170 | 5160 | 5170 | 5160 | 689 |
| 581 | 20250314 | 094100 | 421220630 | 5130 | 5160 | 5160 | 5130 | 100 |
| 582 | 20250314 | 094000 | 420706490 | 5160 | 5140 | 5160 | 5140 | 309 |
| 583 | 20250314 | 093900 | 419117430 | 5150 | 5150 | 5150 | 5150 | 506 |
| 584 | 20250314 | 093800 | 416511530 | 5160 | 5160 | 5160 | 5160 | 869 |
| 585 | 20250314 | 093700 | 412027490 | 5160 | 5170 | 5170 | 5160 | 637 |
| 586 | 20250314 | 093600 | 408736170 | 5200 | 5200 | 5200 | 5170 | 2492 |
| 587 | 20250314 | 093500 | 395820940 | 5200 | 5210 | 5210 | 5200 | 546 |
| 588 | 20250314 | 093400 | 392980380 | 5200 | 5190 | 5200 | 5170 | 1097 |
| 589 | 20250314 | 093300 | 387292730 | 5190 | 5210 | 5220 | 5190 | 5485 |
| 590 | 20250314 | 093200 | 358755430 | 5200 | 5200 | 5210 | 5200 | 1341 |
| 591 | 20250314 | 093100 | 351778960 | 5200 | 5200 | 5200 | 5200 | 3520 |
| 592 | 20250314 | 093000 | 333474960 | 5190 | 5160 | 5190 | 5160 | 3076 |
| 593 | 20250314 | 092900 | 317563600 | 5120 | 5160 | 5190 | 5120 | 5176 |
| 594 | 20250314 | 092800 | 290947170 | 5160 | 5160 | 5180 | 5160 | 766 |
| 595 | 20250314 | 092700 | 286992670 | 5190 | 5060 | 5190 | 5050 | 7409 |
| 596 | 20250314 | 092600 | 249011460 | 5050 | 5070 | 5070 | 5040 | 730 |
| 597 | 20250314 | 092500 | 245322980 | 5080 | 5050 | 5080 | 5050 | 227 |
| 598 | 20250314 | 092400 | 244170080 | 5030 | 5050 | 5070 | 5030 | 3812 |
| 599 | 20250314 | 092300 | 224857040 | 5030 | 5100 | 5100 | 5030 | 3874 |
| 600 | 20250314 | 092200 | 205280430 | 5120 | 5130 | 5130 | 5100 | 1494 |
| 601 | 20250314 | 092100 | 197631760 | 5110 | 5090 | 5140 | 5090 | 1400 |
| 602 | 20250314 | 092000 | 190477990 | 5090 | 5070 | 5090 | 5070 | 540 |
| 603 | 20250314 | 091900 | 187734860 | 5070 | 5060 | 5070 | 5060 | 562 |
| 604 | 20250314 | 091800 | 184890530 | 5060 | 5070 | 5075 | 5050 | 889 |
| 605 | 20250314 | 091700 | 180385400 | 5040 | 5040 | 5080 | 5040 | 1485 |
| 606 | 20250314 | 091600 | 172862010 | 5040 | 5060 | 5070 | 5040 | 2831 |
| 607 | 20250314 | 091500 | 158570660 | 5060 | 5090 | 5090 | 5060 | 1115 |
| 608 | 20250314 | 091400 | 152908630 | 5120 | 5120 | 5130 | 5090 | 408 |
| 609 | 20250314 | 091300 | 150827360 | 5120 | 5100 | 5130 | 5080 | 2554 |
| 610 | 20250314 | 091200 | 137804340 | 5100 | 5060 | 5100 | 5050 | 576 |
| 611 | 20250314 | 091100 | 134882330 | 5080 | 5060 | 5080 | 5040 | 2296 |
| 612 | 20250314 | 091000 | 123265780 | 5070 | 5060 | 5070 | 5040 | 1411 |
| 613 | 20250314 | 090900 | 116146810 | 5050 | 5100 | 5100 | 5040 | 1627 |
| 614 | 20250314 | 090800 | 107916920 | 5100 | 5080 | 5100 | 5080 | 3723 |
| 615 | 20250314 | 090700 | 89004060 | 5080 | 5070 | 5080 | 5070 | 2866 |
| 616 | 20250314 | 090600 | 74446520 | 5050 | 5110 | 5110 | 5050 | 4626 |
| 617 | 20250314 | 090500 | 51005720 | 5100 | 5090 | 5100 | 5090 | 231 |
| 618 | 20250314 | 090400 | 49829620 | 5090 | 5100 | 5110 | 5080 | 1367 |
| 619 | 20250314 | 090300 | 42880510 | 5100 | 5070 | 5100 | 5070 | 430 |
| 620 | 20250314 | 090200 | 40688270 | 5070 | 5100 | 5110 | 5070 | 1841 |
| 621 | 20250314 | 090100 | 31331950 | 5100 | 5140 | 5150 | 5100 | 1745 |
| 622 | 20250314 | 090000 | 22385520 | 5150 | 5210 | 5210 | 5120 | 3043 |