29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250314 | 184400 | 2236528770 | 7370 | 7370 | 7370 | 7370 | 4396 |
| 3 | 20250314 | 184300 | 2236528770 | 7370 | 7370 | 7370 | 7370 | 0 |
| 4 | 20250314 | 184200 | 2236528770 | 7370 | 7370 | 7370 | 7370 | 0 |
| 5 | 20250314 | 184100 | 2236528770 | 7370 | 7370 | 7370 | 7370 | 0 |
| 6 | 20250314 | 184000 | 2236528770 | 7370 | 7370 | 7370 | 7370 | 0 |
| 7 | 20250314 | 183900 | 2236528770 | 7370 | 7370 | 7370 | 7370 | 0 |
| 8 | 20250314 | 183800 | 2236528770 | 7370 | 7370 | 7370 | 7370 | 0 |
| 9 | 20250314 | 183700 | 2236528770 | 7370 | 7370 | 7370 | 7370 | 0 |
| 10 | 20250314 | 183600 | 2236528770 | 7370 | 7370 | 7370 | 7370 | 0 |
| 11 | 20250314 | 183500 | 2236528770 | 7370 | 7370 | 7370 | 7370 | 0 |
| 12 | 20250314 | 183400 | 2236528770 | 7370 | 7370 | 7370 | 7370 | 0 |
| 13 | 20250314 | 183300 | 2236528770 | 7370 | 7370 | 7370 | 7370 | 0 |
| 14 | 20250314 | 183200 | 2236528770 | 7370 | 7370 | 7370 | 7370 | 0 |
| 15 | 20250314 | 183100 | 2236528770 | 7370 | 7370 | 7370 | 7370 | 0 |
| 16 | 20250314 | 183000 | 2236528770 | 7370 | 7370 | 7370 | 7370 | 0 |
| 17 | 20250314 | 182900 | 2236528770 | 7370 | 7370 | 7370 | 7370 | 0 |
| 18 | 20250314 | 182800 | 2236528770 | 7370 | 7370 | 7370 | 7370 | 0 |
| 19 | 20250314 | 182700 | 2236528770 | 7370 | 7370 | 7370 | 7370 | 0 |
| 20 | 20250314 | 182600 | 2236528770 | 7370 | 7370 | 7370 | 7370 | 0 |
| 21 | 20250314 | 182500 | 2236528770 | 7370 | 7370 | 7370 | 7370 | 0 |
| 22 | 20250314 | 182400 | 2236528770 | 7370 | 7370 | 7370 | 7370 | 0 |
| 23 | 20250314 | 182300 | 2236528770 | 7370 | 7370 | 7370 | 7370 | 0 |
| 24 | 20250314 | 182200 | 2236528770 | 7370 | 7370 | 7370 | 7370 | 0 |
| 25 | 20250314 | 182100 | 2236528770 | 7370 | 7370 | 7370 | 7370 | 0 |
| 26 | 20250314 | 182000 | 2236528770 | 7370 | 7370 | 7370 | 7370 | 0 |
| 27 | 20250314 | 181900 | 2236528770 | 7370 | 7370 | 7370 | 7370 | 0 |
| 28 | 20250314 | 181800 | 2236528770 | 7370 | 7370 | 7370 | 7370 | 0 |
| 29 | 20250314 | 181700 | 2236528770 | 7370 | 7370 | 7370 | 7370 | 0 |
| 30 | 20250314 | 181600 | 2236528770 | 7370 | 7370 | 7370 | 7370 | 0 |
| 31 | 20250314 | 181500 | 2236528770 | 7370 | 7370 | 7370 | 7370 | 0 |
| 32 | 20250314 | 181400 | 2236528770 | 7370 | 7370 | 7370 | 7370 | 4396 |
| 33 | 20250314 | 181300 | 2236528770 | 7370 | 7370 | 7370 | 7370 | 0 |
| 34 | 20250314 | 181200 | 2236528770 | 7370 | 7370 | 7370 | 7370 | 0 |
| 35 | 20250314 | 181100 | 2236528770 | 7370 | 7370 | 7370 | 7370 | 0 |
| 36 | 20250314 | 181000 | 2236528770 | 7370 | 7370 | 7370 | 7370 | 0 |
| 37 | 20250314 | 180900 | 2236528770 | 7370 | 7370 | 7370 | 7370 | 0 |
| 38 | 20250314 | 180800 | 2236528770 | 7370 | 7370 | 7370 | 7370 | 0 |
| 39 | 20250314 | 180700 | 2236528770 | 7370 | 7370 | 7370 | 7370 | 0 |
| 40 | 20250314 | 180600 | 2236528770 | 7370 | 7370 | 7370 | 7370 | 0 |
| 41 | 20250314 | 180500 | 2236528770 | 7370 | 7370 | 7370 | 7370 | 0 |
| 42 | 20250314 | 180400 | 2236528770 | 7370 | 7370 | 7370 | 7370 | 0 |
| 43 | 20250314 | 180300 | 2236528770 | 7370 | 7370 | 7370 | 7370 | 0 |
| 44 | 20250314 | 180200 | 2236528770 | 7370 | 7370 | 7370 | 7370 | 0 |
| 45 | 20250314 | 180100 | 2236528770 | 7370 | 7370 | 7370 | 7370 | 0 |
| 46 | 20250314 | 180000 | 2236528770 | 7370 | 7370 | 7370 | 7370 | 0 |
| 47 | 20250314 | 175900 | 2236528770 | 7370 | 7370 | 7370 | 7370 | 0 |
| 48 | 20250314 | 175800 | 2236528770 | 7370 | 7370 | 7370 | 7370 | 0 |
| 49 | 20250314 | 175700 | 2236528770 | 7370 | 7370 | 7370 | 7370 | 0 |
| 50 | 20250314 | 175600 | 2236528770 | 7370 | 7370 | 7370 | 7370 | 0 |
| 51 | 20250314 | 175500 | 2236528770 | 7370 | 7370 | 7370 | 7370 | 0 |
| 52 | 20250314 | 175400 | 2236528770 | 7370 | 7370 | 7370 | 7370 | 0 |
| 53 | 20250314 | 175300 | 2236528770 | 7370 | 7370 | 7370 | 7370 | 0 |
| 54 | 20250314 | 175200 | 2236528770 | 7370 | 7370 | 7370 | 7370 | 0 |
| 55 | 20250314 | 175100 | 2236528770 | 7370 | 7370 | 7370 | 7370 | 0 |
| 56 | 20250314 | 175000 | 2236528770 | 7370 | 7370 | 7370 | 7370 | 0 |
| 57 | 20250314 | 174900 | 2236528770 | 7370 | 7370 | 7370 | 7370 | 0 |
| 58 | 20250314 | 174800 | 2236528770 | 7370 | 7370 | 7370 | 7370 | 0 |
| 59 | 20250314 | 174700 | 2236528770 | 7370 | 7370 | 7370 | 7370 | 0 |
| 60 | 20250314 | 174600 | 2236528770 | 7370 | 7370 | 7370 | 7370 | 0 |
| 61 | 20250314 | 174500 | 2236528770 | 7370 | 7370 | 7370 | 7370 | 0 |
| 62 | 20250314 | 174400 | 2236528770 | 7370 | 7370 | 7370 | 7370 | 4396 |
| 63 | 20250314 | 174300 | 2236528770 | 7370 | 7370 | 7370 | 7370 | 0 |
| 64 | 20250314 | 174200 | 2236528770 | 7370 | 7370 | 7370 | 7370 | 0 |
| 65 | 20250314 | 174100 | 2236528770 | 7370 | 7370 | 7370 | 7370 | 0 |
| 66 | 20250314 | 174000 | 2236528770 | 7370 | 7370 | 7370 | 7370 | 0 |
| 67 | 20250314 | 173900 | 2236528770 | 7370 | 7370 | 7370 | 7370 | 0 |
| 68 | 20250314 | 173800 | 2236528770 | 7370 | 7370 | 7370 | 7370 | 0 |
| 69 | 20250314 | 173700 | 2236528770 | 7370 | 7370 | 7370 | 7370 | 0 |
| 70 | 20250314 | 173600 | 2236528770 | 7370 | 7370 | 7370 | 7370 | 0 |
| 71 | 20250314 | 173500 | 2236528770 | 7370 | 7370 | 7370 | 7370 | 0 |
| 72 | 20250314 | 173400 | 2236528770 | 7370 | 7370 | 7370 | 7370 | 0 |
| 73 | 20250314 | 173300 | 2236528770 | 7370 | 7370 | 7370 | 7370 | 0 |
| 74 | 20250314 | 173200 | 2236528770 | 7370 | 7370 | 7370 | 7370 | 0 |
| 75 | 20250314 | 173100 | 2236528770 | 7370 | 7370 | 7370 | 7370 | 0 |
| 76 | 20250314 | 173000 | 2236528770 | 7370 | 7370 | 7370 | 7370 | 0 |
| 77 | 20250314 | 172900 | 2236528770 | 7370 | 7370 | 7370 | 7370 | 0 |
| 78 | 20250314 | 172800 | 2236528770 | 7370 | 7370 | 7370 | 7370 | 0 |
| 79 | 20250314 | 172700 | 2236528770 | 7370 | 7370 | 7370 | 7370 | 0 |
| 80 | 20250314 | 172600 | 2236528770 | 7370 | 7370 | 7370 | 7370 | 0 |
| 81 | 20250314 | 172500 | 2236528770 | 7370 | 7370 | 7370 | 7370 | 0 |
| 82 | 20250314 | 172400 | 2236528770 | 7370 | 7370 | 7370 | 7370 | 0 |
| 83 | 20250314 | 172300 | 2236528770 | 7370 | 7370 | 7370 | 7370 | 0 |
| 84 | 20250314 | 172200 | 2236528770 | 7370 | 7370 | 7370 | 7370 | 0 |
| 85 | 20250314 | 172100 | 2236528770 | 7370 | 7370 | 7370 | 7370 | 0 |
| 86 | 20250314 | 172000 | 2236528770 | 7370 | 7370 | 7370 | 7370 | 0 |
| 87 | 20250314 | 171900 | 2236528770 | 7370 | 7370 | 7370 | 7370 | 0 |
| 88 | 20250314 | 171800 | 2236528770 | 7370 | 7370 | 7370 | 7370 | 0 |
| 89 | 20250314 | 171700 | 2236528770 | 7370 | 7370 | 7370 | 7370 | 0 |
| 90 | 20250314 | 171600 | 2236528770 | 7370 | 7370 | 7370 | 7370 | 0 |
| 91 | 20250314 | 171500 | 2236528770 | 7370 | 7370 | 7370 | 7370 | 0 |
| 92 | 20250314 | 171400 | 2236528770 | 7370 | 7370 | 7370 | 7370 | 4396 |
| 93 | 20250314 | 171300 | 2236528770 | 7370 | 7370 | 7370 | 7370 | 0 |
| 94 | 20250314 | 171200 | 2236528770 | 7370 | 7370 | 7370 | 7370 | 0 |
| 95 | 20250314 | 171100 | 2236528770 | 7370 | 7370 | 7370 | 7370 | 0 |
| 96 | 20250314 | 171000 | 2236528770 | 7370 | 7370 | 7370 | 7370 | 0 |
| 97 | 20250314 | 170900 | 2236528770 | 7370 | 7370 | 7370 | 7370 | 0 |
| 98 | 20250314 | 170800 | 2236528770 | 7370 | 7370 | 7370 | 7370 | 0 |
| 99 | 20250314 | 170700 | 2236528770 | 7370 | 7370 | 7370 | 7370 | 0 |
| 100 | 20250314 | 170600 | 2236528770 | 7370 | 7370 | 7370 | 7370 | 0 |
| 101 | 20250314 | 170500 | 2236528770 | 7370 | 7370 | 7370 | 7370 | 0 |
| 102 | 20250314 | 170400 | 2236528770 | 7370 | 7370 | 7370 | 7370 | 0 |
| 103 | 20250314 | 170300 | 2236528770 | 7370 | 7370 | 7370 | 7370 | 0 |
| 104 | 20250314 | 170200 | 2236528770 | 7370 | 7370 | 7370 | 7370 | 0 |
| 105 | 20250314 | 170100 | 2236528770 | 7370 | 7370 | 7370 | 7370 | 0 |
| 106 | 20250314 | 170000 | 2236528770 | 7370 | 7370 | 7370 | 7370 | 0 |
| 107 | 20250314 | 165900 | 2236528770 | 7370 | 7370 | 7370 | 7370 | 0 |
| 108 | 20250314 | 165800 | 2236528770 | 7370 | 7370 | 7370 | 7370 | 0 |
| 109 | 20250314 | 165700 | 2236528770 | 7370 | 7370 | 7370 | 7370 | 0 |
| 110 | 20250314 | 165600 | 2236528770 | 7370 | 7370 | 7370 | 7370 | 0 |
| 111 | 20250314 | 165500 | 2236528770 | 7370 | 7370 | 7370 | 7370 | 0 |
| 112 | 20250314 | 165400 | 2236528770 | 7370 | 7370 | 7370 | 7370 | 0 |
| 113 | 20250314 | 165300 | 2236528770 | 7370 | 7370 | 7370 | 7370 | 0 |
| 114 | 20250314 | 165200 | 2236528770 | 7370 | 7370 | 7370 | 7370 | 0 |
| 115 | 20250314 | 165100 | 2236528770 | 7370 | 7370 | 7370 | 7370 | 0 |
| 116 | 20250314 | 165000 | 2236528770 | 7370 | 7370 | 7370 | 7370 | 0 |
| 117 | 20250314 | 164900 | 2236528770 | 7370 | 7370 | 7370 | 7370 | 0 |
| 118 | 20250314 | 164800 | 2236528770 | 7370 | 7370 | 7370 | 7370 | 0 |
| 119 | 20250314 | 164700 | 2236528770 | 7370 | 7370 | 7370 | 7370 | 0 |
| 120 | 20250314 | 164600 | 2236528770 | 7370 | 7370 | 7370 | 7370 | 0 |
| 121 | 20250314 | 164500 | 2236528770 | 7370 | 7370 | 7370 | 7370 | 0 |
| 122 | 20250314 | 164400 | 2236528770 | 7370 | 7370 | 7370 | 7370 | 4396 |
| 123 | 20250314 | 164300 | 2236528770 | 7370 | 7370 | 7370 | 7370 | 0 |
| 124 | 20250314 | 164200 | 2236528770 | 7370 | 7370 | 7370 | 7370 | 0 |
| 125 | 20250314 | 164100 | 2236528770 | 7370 | 7370 | 7370 | 7370 | 0 |
| 126 | 20250314 | 164000 | 2236528770 | 7370 | 7370 | 7370 | 7370 | 0 |
| 127 | 20250314 | 163900 | 2236528770 | 7370 | 7370 | 7370 | 7370 | 0 |
| 128 | 20250314 | 163800 | 2236528770 | 7370 | 7370 | 7370 | 7370 | 0 |
| 129 | 20250314 | 163700 | 2236528770 | 7370 | 7370 | 7370 | 7370 | 0 |
| 130 | 20250314 | 163600 | 2236528770 | 7370 | 7370 | 7370 | 7370 | 0 |
| 131 | 20250314 | 163500 | 2236528770 | 7370 | 7370 | 7370 | 7370 | 0 |
| 132 | 20250314 | 163400 | 2236528770 | 7370 | 7370 | 7370 | 7370 | 0 |
| 133 | 20250314 | 163300 | 2236528770 | 7370 | 7370 | 7370 | 7370 | 0 |
| 134 | 20250314 | 163200 | 2236528770 | 7370 | 7370 | 7370 | 7370 | 0 |
| 135 | 20250314 | 163100 | 2236528770 | 7370 | 7370 | 7370 | 7370 | 0 |
| 136 | 20250314 | 163000 | 2236528770 | 7370 | 7370 | 7370 | 7370 | 0 |
| 137 | 20250314 | 162900 | 2236528770 | 7370 | 7370 | 7370 | 7370 | 0 |
| 138 | 20250314 | 162800 | 2236528770 | 7370 | 7370 | 7370 | 7370 | 0 |
| 139 | 20250314 | 162700 | 2236528770 | 7370 | 7370 | 7370 | 7370 | 0 |
| 140 | 20250314 | 162600 | 2236528770 | 7370 | 7370 | 7370 | 7370 | 0 |
| 141 | 20250314 | 162500 | 2236528770 | 7370 | 7370 | 7370 | 7370 | 0 |
| 142 | 20250314 | 162400 | 2236528770 | 7370 | 7370 | 7370 | 7370 | 0 |
| 143 | 20250314 | 162300 | 2236528770 | 7370 | 7370 | 7370 | 7370 | 0 |
| 144 | 20250314 | 162200 | 2236528770 | 7370 | 7370 | 7370 | 7370 | 0 |
| 145 | 20250314 | 162100 | 2236528770 | 7370 | 7370 | 7370 | 7370 | 0 |
| 146 | 20250314 | 162000 | 2236528770 | 7370 | 7370 | 7370 | 7370 | 0 |
| 147 | 20250314 | 161900 | 2236528770 | 7370 | 7370 | 7370 | 7370 | 0 |
| 148 | 20250314 | 161800 | 2236528770 | 7370 | 7370 | 7370 | 7370 | 0 |
| 149 | 20250314 | 161700 | 2236528770 | 7370 | 7370 | 7370 | 7370 | 0 |
| 150 | 20250314 | 161600 | 2236528770 | 7370 | 7370 | 7370 | 7370 | 0 |
| 151 | 20250314 | 161500 | 2236528770 | 7370 | 7370 | 7370 | 7370 | 0 |
| 152 | 20250314 | 161400 | 2236528770 | 7370 | 7370 | 7370 | 7370 | 4396 |
| 153 | 20250314 | 161300 | 2236528770 | 7370 | 7370 | 7370 | 7370 | 0 |
| 154 | 20250314 | 161200 | 2236528770 | 7370 | 7370 | 7370 | 7370 | 0 |
| 155 | 20250314 | 161100 | 2236528770 | 7370 | 7370 | 7370 | 7370 | 0 |
| 156 | 20250314 | 161000 | 2236528770 | 7370 | 7370 | 7370 | 7370 | 0 |
| 157 | 20250314 | 160900 | 2236528770 | 7370 | 7370 | 7370 | 7370 | 0 |
| 158 | 20250314 | 160800 | 2236528770 | 7370 | 7370 | 7370 | 7370 | 0 |
| 159 | 20250314 | 160700 | 2236528770 | 7370 | 7370 | 7370 | 7370 | 0 |
| 160 | 20250314 | 160600 | 2236528770 | 7370 | 7370 | 7370 | 7370 | 0 |
| 161 | 20250314 | 160500 | 2236528770 | 7370 | 7370 | 7370 | 7370 | 0 |
| 162 | 20250314 | 160400 | 2236528770 | 7370 | 7370 | 7370 | 7370 | 0 |
| 163 | 20250314 | 160300 | 2236528770 | 7370 | 7370 | 7370 | 7370 | 0 |
| 164 | 20250314 | 160200 | 2236528770 | 7370 | 7370 | 7370 | 7370 | 0 |
| 165 | 20250314 | 160100 | 2236528770 | 7370 | 7370 | 7370 | 7370 | 0 |
| 166 | 20250314 | 160000 | 2236528770 | 7370 | 7370 | 7370 | 7370 | 0 |
| 167 | 20250314 | 155900 | 2236528770 | 7370 | 7370 | 7370 | 7370 | 0 |
| 168 | 20250314 | 155800 | 2236528770 | 7370 | 7370 | 7370 | 7370 | 0 |
| 169 | 20250314 | 155700 | 2236528770 | 7370 | 7370 | 7370 | 7370 | 0 |
| 170 | 20250314 | 155600 | 2236528770 | 7370 | 7370 | 7370 | 7370 | 0 |
| 171 | 20250314 | 155500 | 2236528770 | 7370 | 7370 | 7370 | 7370 | 0 |
| 172 | 20250314 | 155400 | 2236528770 | 7370 | 7370 | 7370 | 7370 | 0 |
| 173 | 20250314 | 155300 | 2236528770 | 7370 | 7370 | 7370 | 7370 | 0 |
| 174 | 20250314 | 155200 | 2236528770 | 7370 | 7370 | 7370 | 7370 | 0 |
| 175 | 20250314 | 155100 | 2236528770 | 7370 | 7370 | 7370 | 7370 | 0 |
| 176 | 20250314 | 155000 | 2236528770 | 7370 | 7370 | 7370 | 7370 | 0 |
| 177 | 20250314 | 154900 | 2236528770 | 7370 | 7370 | 7370 | 7370 | 0 |
| 178 | 20250314 | 154800 | 2236528770 | 7370 | 7370 | 7370 | 7370 | 0 |
| 179 | 20250314 | 154700 | 2236528770 | 7370 | 7370 | 7370 | 7370 | 0 |
| 180 | 20250314 | 154600 | 2236528770 | 7370 | 7370 | 7370 | 7370 | 0 |
| 181 | 20250314 | 154500 | 2236528770 | 7370 | 7370 | 7370 | 7370 | 0 |
| 182 | 20250314 | 154400 | 2236528770 | 7370 | 7370 | 7370 | 7370 | 4396 |
| 183 | 20250314 | 154300 | 2236528770 | 7370 | 7370 | 7370 | 7370 | 0 |
| 184 | 20250314 | 154200 | 2236528770 | 7370 | 7370 | 7370 | 7370 | 0 |
| 185 | 20250314 | 154100 | 2236528770 | 7370 | 7370 | 7370 | 7370 | 0 |
| 186 | 20250314 | 154000 | 2236528770 | 7370 | 7370 | 7370 | 7370 | 0 |
| 187 | 20250314 | 153900 | 2236528770 | 7370 | 7370 | 7370 | 7370 | 0 |
| 188 | 20250314 | 153800 | 2236528770 | 7370 | 7370 | 7370 | 7370 | 0 |
| 189 | 20250314 | 153700 | 2236528770 | 7370 | 7370 | 7370 | 7370 | 0 |
| 190 | 20250314 | 153600 | 2236528770 | 7370 | 7370 | 7370 | 7370 | 0 |
| 191 | 20250314 | 153500 | 2236528770 | 7370 | 7370 | 7370 | 7370 | 0 |
| 192 | 20250314 | 153400 | 2236528770 | 7370 | 7370 | 7370 | 7370 | 0 |
| 193 | 20250314 | 153300 | 2236528770 | 7370 | 7370 | 7370 | 7370 | 0 |
| 194 | 20250314 | 153200 | 2236528770 | 7370 | 7370 | 7370 | 7370 | 0 |
| 195 | 20250314 | 153100 | 2236528770 | 7370 | 7370 | 7370 | 7370 | 0 |
| 196 | 20250314 | 153000 | 2236528770 | 7370 | 7370 | 7370 | 7370 | 4396 |
| 197 | 20250314 | 152900 | 2204130250 | 7370 | 7370 | 7370 | 7370 | 0 |
| 198 | 20250314 | 152800 | 2204130250 | 7370 | 7370 | 7370 | 7370 | 0 |
| 199 | 20250314 | 152700 | 2204130250 | 7370 | 7370 | 7370 | 7370 | 0 |
| 200 | 20250314 | 152600 | 2204130250 | 7370 | 7370 | 7370 | 7370 | 0 |
| 201 | 20250314 | 152500 | 2204130250 | 7370 | 7370 | 7370 | 7370 | 0 |
| 202 | 20250314 | 152400 | 2204130250 | 7370 | 7370 | 7370 | 7370 | 0 |
| 203 | 20250314 | 152300 | 2204130250 | 7370 | 7370 | 7370 | 7370 | 0 |
| 204 | 20250314 | 152200 | 2204130250 | 7370 | 7370 | 7370 | 7370 | 0 |
| 205 | 20250314 | 152100 | 2204130250 | 7370 | 7370 | 7370 | 7370 | 0 |
| 206 | 20250314 | 152000 | 2204130250 | 7370 | 7370 | 7370 | 7370 | 0 |
| 207 | 20250314 | 151900 | 2204130250 | 7370 | 7370 | 7380 | 7360 | 1063 |
| 208 | 20250314 | 151800 | 2196300360 | 7380 | 7380 | 7380 | 7370 | 1570 |
| 209 | 20250314 | 151700 | 2184729100 | 7400 | 7400 | 7400 | 7380 | 611 |
| 210 | 20250314 | 151600 | 2180219400 | 7390 | 7390 | 7390 | 7390 | 931 |
| 211 | 20250314 | 151500 | 2173339310 | 7390 | 7390 | 7390 | 7390 | 1798 |
| 212 | 20250314 | 151400 | 2160052090 | 7370 | 7380 | 7380 | 7370 | 1727 |
| 213 | 20250314 | 151300 | 2147309120 | 7380 | 7380 | 7390 | 7380 | 458 |
| 214 | 20250314 | 151200 | 2143929070 | 7380 | 7380 | 7380 | 7380 | 1681 |
| 215 | 20250314 | 151100 | 2131523290 | 7380 | 7370 | 7380 | 7370 | 215 |
| 216 | 20250314 | 151000 | 2129936740 | 7370 | 7360 | 7370 | 7360 | 1251 |
| 217 | 20250314 | 150900 | 2120719380 | 7360 | 7380 | 7380 | 7360 | 3 |
| 218 | 20250314 | 150800 | 2120697280 | 7380 | 7400 | 7400 | 7380 | 505 |
| 219 | 20250314 | 150700 | 2116969100 | 7390 | 7370 | 7390 | 7360 | 7254 |
| 220 | 20250314 | 150600 | 2063402120 | 7380 | 7380 | 7380 | 7380 | 1 |
| 221 | 20250314 | 150500 | 2063394740 | 7380 | 7360 | 7380 | 7360 | 827 |
| 222 | 20250314 | 150400 | 2057307410 | 7370 | 7370 | 7370 | 7370 | 920 |
| 223 | 20250314 | 150300 | 2050527010 | 7370 | 7370 | 7370 | 7370 | 80 |
| 224 | 20250314 | 150200 | 2049937410 | 7370 | 7370 | 7370 | 7370 | 60 |
| 225 | 20250314 | 150100 | 2049495210 | 7370 | 7370 | 7380 | 7370 | 459 |
| 226 | 20250314 | 150000 | 2046110430 | 7370 | 7370 | 7370 | 7370 | 300 |
| 227 | 20250314 | 145900 | 2043899430 | 7370 | 7370 | 7370 | 7370 | 159 |
| 228 | 20250314 | 145800 | 2042727600 | 7370 | 7380 | 7380 | 7370 | 25 |
| 229 | 20250314 | 145700 | 2042543230 | 7380 | 7370 | 7380 | 7370 | 130 |
| 230 | 20250314 | 145600 | 2041585070 | 7370 | 7370 | 7370 | 7370 | 162 |
| 231 | 20250314 | 145500 | 2040391130 | 7370 | 7370 | 7370 | 7370 | 499 |
| 232 | 20250314 | 145400 | 2036713500 | 7360 | 7360 | 7360 | 7360 | 2 |
| 233 | 20250314 | 145300 | 2036698780 | 7370 | 7355 | 7370 | 7350 | 243 |
| 234 | 20250314 | 145200 | 2034912535 | 7355 | 7355 | 7355 | 7355 | 12 |
| 235 | 20250314 | 145100 | 2034824275 | 7360 | 7360 | 7360 | 7360 | 56 |
| 236 | 20250314 | 145000 | 2034412115 | 7350 | 7360 | 7360 | 7350 | 1870 |
| 237 | 20250314 | 144900 | 2020664555 | 7360 | 7360 | 7360 | 7360 | 2 |
| 238 | 20250314 | 144800 | 2020649835 | 7360 | 7370 | 7370 | 7360 | 341 |
| 239 | 20250314 | 144700 | 2018139215 | 7360 | 7360 | 7360 | 7360 | 496 |
| 240 | 20250314 | 144600 | 2014488655 | 7370 | 7370 | 7370 | 7360 | 539 |
| 241 | 20250314 | 144500 | 2010516615 | 7370 | 7360 | 7370 | 7360 | 790 |
| 242 | 20250314 | 144400 | 2004695025 | 7360 | 7350 | 7360 | 7350 | 1295 |
| 243 | 20250314 | 144300 | 1995164165 | 7350 | 7360 | 7360 | 7350 | 260 |
| 244 | 20250314 | 144200 | 1993252265 | 7360 | 7360 | 7360 | 7360 | 151 |
| 245 | 20250314 | 144100 | 1992140905 | 7360 | 7360 | 7360 | 7350 | 377 |
| 246 | 20250314 | 144000 | 1989367925 | 7370 | 7370 | 7370 | 7370 | 2 |
| 247 | 20250314 | 143900 | 1989353185 | 7370 | 7370 | 7370 | 7370 | 0 |
| 248 | 20250314 | 143800 | 1989353185 | 7370 | 7370 | 7370 | 7370 | 0 |
| 249 | 20250314 | 143700 | 1989353185 | 7370 | 7370 | 7370 | 7370 | 40 |
| 250 | 20250314 | 143600 | 1989058385 | 7370 | 7360 | 7380 | 7360 | 201 |
| 251 | 20250314 | 143500 | 1987578005 | 7350 | 7360 | 7360 | 7350 | 2615 |
| 252 | 20250314 | 143400 | 1968335155 | 7370 | 7360 | 7370 | 7360 | 1062 |
| 253 | 20250314 | 143300 | 1960508835 | 7370 | 7360 | 7370 | 7360 | 126 |
| 254 | 20250314 | 143200 | 1959580225 | 7370 | 7360 | 7370 | 7360 | 382 |
| 255 | 20250314 | 143100 | 1956768695 | 7360 | 7360 | 7360 | 7360 | 1 |
| 256 | 20250314 | 143000 | 1956761335 | 7380 | 7380 | 7380 | 7380 | 0 |
| 257 | 20250314 | 142900 | 1956761335 | 7380 | 7370 | 7380 | 7360 | 4523 |
| 258 | 20250314 | 142800 | 1923430405 | 7370 | 7370 | 7370 | 7370 | 501 |
| 259 | 20250314 | 142700 | 1919738035 | 7370 | 7370 | 7370 | 7370 | 0 |
| 260 | 20250314 | 142600 | 1919738035 | 7370 | 7370 | 7370 | 7370 | 0 |
| 261 | 20250314 | 142500 | 1919738035 | 7370 | 7370 | 7370 | 7370 | 387 |
| 262 | 20250314 | 142400 | 1916885845 | 7370 | 7370 | 7370 | 7370 | 0 |
| 263 | 20250314 | 142300 | 1916885845 | 7370 | 7370 | 7370 | 7370 | 43 |
| 264 | 20250314 | 142200 | 1916568935 | 7370 | 7370 | 7380 | 7370 | 508 |
| 265 | 20250314 | 142100 | 1912824775 | 7370 | 7380 | 7380 | 7370 | 3 |
| 266 | 20250314 | 142000 | 1912802655 | 7380 | 7380 | 7380 | 7380 | 0 |
| 267 | 20250314 | 141900 | 1912802655 | 7380 | 7370 | 7380 | 7370 | 129 |
| 268 | 20250314 | 141800 | 1911850685 | 7380 | 7375 | 7380 | 7375 | 261 |
| 269 | 20250314 | 141700 | 1909924735 | 7375 | 7375 | 7375 | 7370 | 483 |
| 270 | 20250314 | 141600 | 1906362945 | 7375 | 7380 | 7380 | 7375 | 27 |
| 271 | 20250314 | 141500 | 1906163765 | 7380 | 7370 | 7380 | 7370 | 55 |
| 272 | 20250314 | 141400 | 1905758305 | 7370 | 7370 | 7370 | 7370 | 0 |
| 273 | 20250314 | 141300 | 1905758305 | 7370 | 7380 | 7380 | 7370 | 2037 |
| 274 | 20250314 | 141200 | 1890733345 | 7380 | 7380 | 7380 | 7380 | 0 |
| 275 | 20250314 | 141100 | 1890733345 | 7380 | 7380 | 7380 | 7380 | 479 |
| 276 | 20250314 | 141000 | 1887198325 | 7380 | 7390 | 7390 | 7380 | 209 |
| 277 | 20250314 | 140900 | 1885655765 | 7380 | 7380 | 7380 | 7380 | 19 |
| 278 | 20250314 | 140800 | 1885515545 | 7380 | 7380 | 7380 | 7380 | 600 |
| 279 | 20250314 | 140700 | 1881087545 | 7380 | 7380 | 7380 | 7380 | 10 |
| 280 | 20250314 | 140600 | 1881013745 | 7380 | 7380 | 7380 | 7380 | 1 |
| 281 | 20250314 | 140500 | 1881006365 | 7380 | 7380 | 7380 | 7380 | 108 |
| 282 | 20250314 | 140400 | 1880209325 | 7380 | 7380 | 7380 | 7380 | 174 |
| 283 | 20250314 | 140300 | 1878925205 | 7370 | 7370 | 7370 | 7370 | 614 |
| 284 | 20250314 | 140200 | 1874400025 | 7370 | 7370 | 7370 | 7370 | 36 |
| 285 | 20250314 | 140100 | 1874134705 | 7390 | 7390 | 7390 | 7390 | 0 |
| 286 | 20250314 | 140000 | 1874134705 | 7390 | 7370 | 7390 | 7370 | 2509 |
| 287 | 20250314 | 135900 | 1855600815 | 7370 | 7380 | 7380 | 7370 | 1169 |
| 288 | 20250314 | 135800 | 1846984885 | 7380 | 7380 | 7380 | 7380 | 0 |
| 289 | 20250314 | 135700 | 1846984885 | 7380 | 7385 | 7385 | 7380 | 150 |
| 290 | 20250314 | 135600 | 1845877875 | 7390 | 7390 | 7390 | 7390 | 0 |
| 291 | 20250314 | 135500 | 1845877875 | 7390 | 7385 | 7390 | 7385 | 83 |
| 292 | 20250314 | 135400 | 1845264705 | 7380 | 7380 | 7380 | 7380 | 2674 |
| 293 | 20250314 | 135300 | 1825530585 | 7370 | 7370 | 7370 | 7370 | 8 |
| 294 | 20250314 | 135200 | 1825471625 | 7380 | 7370 | 7380 | 7370 | 100 |
| 295 | 20250314 | 135100 | 1824733675 | 7370 | 7370 | 7370 | 7370 | 0 |
| 296 | 20250314 | 135000 | 1824733675 | 7370 | 7370 | 7370 | 7370 | 0 |
| 297 | 20250314 | 134900 | 1824733675 | 7370 | 7370 | 7370 | 7370 | 0 |
| 298 | 20250314 | 134800 | 1824733675 | 7370 | 7370 | 7370 | 7370 | 50 |
| 299 | 20250314 | 134700 | 1824365175 | 7370 | 7370 | 7370 | 7370 | 75 |
| 300 | 20250314 | 134600 | 1823812425 | 7360 | 7360 | 7360 | 7360 | 641 |
| 301 | 20250314 | 134500 | 1819094665 | 7370 | 7370 | 7370 | 7370 | 17 |
| 302 | 20250314 | 134400 | 1818969375 | 7370 | 7370 | 7370 | 7370 | 1 |
| 303 | 20250314 | 134300 | 1818962005 | 7370 | 7370 | 7370 | 7370 | 10 |
| 304 | 20250314 | 134200 | 1818888305 | 7380 | 7380 | 7380 | 7380 | 1 |
| 305 | 20250314 | 134100 | 1818880925 | 7360 | 7360 | 7360 | 7360 | 945 |
| 306 | 20250314 | 134000 | 1811925725 | 7360 | 7360 | 7360 | 7360 | 195 |
| 307 | 20250314 | 133900 | 1810490525 | 7370 | 7370 | 7370 | 7370 | 100 |
| 308 | 20250314 | 133800 | 1809753525 | 7370 | 7370 | 7370 | 7370 | 449 |
| 309 | 20250314 | 133700 | 1806444395 | 7370 | 7370 | 7370 | 7370 | 0 |
| 310 | 20250314 | 133600 | 1806444395 | 7370 | 7390 | 7390 | 7370 | 202 |
| 311 | 20250314 | 133500 | 1804955525 | 7390 | 7390 | 7390 | 7390 | 64 |
| 312 | 20250314 | 133400 | 1804482565 | 7390 | 7390 | 7390 | 7390 | 0 |
| 313 | 20250314 | 133300 | 1804482565 | 7390 | 7390 | 7390 | 7390 | 35 |
| 314 | 20250314 | 133200 | 1804223915 | 7380 | 7380 | 7380 | 7380 | 1000 |
| 315 | 20250314 | 133100 | 1796843915 | 7380 | 7380 | 7380 | 7380 | 1 |
| 316 | 20250314 | 133000 | 1796836535 | 7380 | 7380 | 7380 | 7380 | 0 |
| 317 | 20250314 | 132900 | 1796836535 | 7380 | 7380 | 7380 | 7380 | 0 |
| 318 | 20250314 | 132800 | 1796836535 | 7380 | 7380 | 7380 | 7380 | 1130 |
| 319 | 20250314 | 132700 | 1788497135 | 7380 | 7380 | 7380 | 7380 | 83 |
| 320 | 20250314 | 132600 | 1787884595 | 7390 | 7390 | 7390 | 7390 | 10 |
| 321 | 20250314 | 132500 | 1787810695 | 7390 | 7390 | 7390 | 7390 | 0 |
| 322 | 20250314 | 132400 | 1787810695 | 7390 | 7390 | 7390 | 7390 | 1 |
| 323 | 20250314 | 132300 | 1787803305 | 7390 | 7380 | 7390 | 7380 | 47 |
| 324 | 20250314 | 132200 | 1787456245 | 7380 | 7380 | 7380 | 7380 | 297 |
| 325 | 20250314 | 132100 | 1785264385 | 7380 | 7380 | 7380 | 7380 | 203 |
| 326 | 20250314 | 132000 | 1783766245 | 7380 | 7380 | 7380 | 7380 | 0 |
| 327 | 20250314 | 131900 | 1783766245 | 7380 | 7380 | 7380 | 7380 | 0 |
| 328 | 20250314 | 131800 | 1783766245 | 7380 | 7375 | 7380 | 7375 | 114 |
| 329 | 20250314 | 131700 | 1782925425 | 7370 | 7370 | 7370 | 7370 | 0 |
| 330 | 20250314 | 131600 | 1782925425 | 7370 | 7370 | 7370 | 7370 | 1146 |
| 331 | 20250314 | 131500 | 1774479405 | 7380 | 7380 | 7380 | 7380 | 566 |
| 332 | 20250314 | 131400 | 1770302325 | 7390 | 7390 | 7390 | 7390 | 0 |
| 333 | 20250314 | 131300 | 1770302325 | 7390 | 7390 | 7390 | 7390 | 1000 |
| 334 | 20250314 | 131200 | 1762912325 | 7380 | 7380 | 7380 | 7380 | 0 |
| 335 | 20250314 | 131100 | 1762912325 | 7380 | 7380 | 7380 | 7380 | 18 |
| 336 | 20250314 | 131000 | 1762779485 | 7380 | 7380 | 7380 | 7380 | 950 |
| 337 | 20250314 | 130900 | 1755768485 | 7380 | 7380 | 7380 | 7380 | 1360 |
| 338 | 20250314 | 130800 | 1745731685 | 7380 | 7380 | 7380 | 7380 | 0 |
| 339 | 20250314 | 130700 | 1745731685 | 7380 | 7380 | 7380 | 7380 | 1 |
| 340 | 20250314 | 130600 | 1745724305 | 7380 | 7380 | 7380 | 7380 | 1 |
| 341 | 20250314 | 130500 | 1745716925 | 7380 | 7370 | 7380 | 7370 | 80 |
| 342 | 20250314 | 130400 | 1745127315 | 7370 | 7370 | 7370 | 7370 | 1 |
| 343 | 20250314 | 130300 | 1745119945 | 7370 | 7370 | 7370 | 7370 | 73 |
| 344 | 20250314 | 130200 | 1744581935 | 7370 | 7370 | 7370 | 7370 | 0 |
| 345 | 20250314 | 130100 | 1744581935 | 7370 | 7370 | 7370 | 7370 | 2 |
| 346 | 20250314 | 130000 | 1744567195 | 7380 | 7370 | 7380 | 7360 | 202 |
| 347 | 20250314 | 125900 | 1743080445 | 7370 | 7360 | 7370 | 7360 | 726 |
| 348 | 20250314 | 125800 | 1737736615 | 7360 | 7360 | 7360 | 7360 | 30 |
| 349 | 20250314 | 125700 | 1737515815 | 7380 | 7380 | 7385 | 7380 | 457 |
| 350 | 20250314 | 125600 | 1734143150 | 7380 | 7380 | 7380 | 7380 | 0 |
| 351 | 20250314 | 125500 | 1734143150 | 7380 | 7380 | 7380 | 7380 | 0 |
| 352 | 20250314 | 125400 | 1734143150 | 7380 | 7380 | 7380 | 7380 | 2 |
| 353 | 20250314 | 125300 | 1734128390 | 7380 | 7380 | 7380 | 7380 | 1 |
| 354 | 20250314 | 125200 | 1734121010 | 7380 | 7380 | 7380 | 7380 | 0 |
| 355 | 20250314 | 125100 | 1734121010 | 7380 | 7380 | 7380 | 7380 | 30 |
| 356 | 20250314 | 125000 | 1733899610 | 7380 | 7380 | 7380 | 7380 | 0 |
| 357 | 20250314 | 124900 | 1733899610 | 7380 | 7370 | 7380 | 7370 | 556 |
| 358 | 20250314 | 124800 | 1729797660 | 7360 | 7360 | 7360 | 7360 | 0 |
| 359 | 20250314 | 124700 | 1729797660 | 7360 | 7360 | 7360 | 7360 | 0 |
| 360 | 20250314 | 124600 | 1729797660 | 7360 | 7370 | 7370 | 7360 | 41 |
| 361 | 20250314 | 124500 | 1729495500 | 7380 | 7380 | 7380 | 7380 | 2 |
| 362 | 20250314 | 124400 | 1729480740 | 7370 | 7360 | 7370 | 7360 | 34 |
| 363 | 20250314 | 124300 | 1729230170 | 7370 | 7350 | 7370 | 7350 | 663 |
| 364 | 20250314 | 124200 | 1724357100 | 7350 | 7350 | 7350 | 7350 | 66 |
| 365 | 20250314 | 124100 | 1723872000 | 7350 | 7350 | 7350 | 7350 | 4 |
| 366 | 20250314 | 124000 | 1723842600 | 7370 | 7350 | 7370 | 7350 | 425 |
| 367 | 20250314 | 123900 | 1720718830 | 7350 | 7350 | 7350 | 7350 | 1 |
| 368 | 20250314 | 123800 | 1720711480 | 7350 | 7370 | 7370 | 7350 | 52 |
| 369 | 20250314 | 123700 | 1720329240 | 7370 | 7370 | 7370 | 7370 | 9 |
| 370 | 20250314 | 123600 | 1720262910 | 7380 | 7380 | 7380 | 7380 | 0 |
| 371 | 20250314 | 123500 | 1720262910 | 7380 | 7380 | 7380 | 7380 | 0 |
| 372 | 20250314 | 123400 | 1720262910 | 7380 | 7370 | 7380 | 7370 | 33 |
| 373 | 20250314 | 123300 | 1720019670 | 7370 | 7370 | 7370 | 7370 | 136 |
| 374 | 20250314 | 123200 | 1719017350 | 7370 | 7350 | 7370 | 7340 | 230 |
| 375 | 20250314 | 123100 | 1717326520 | 7350 | 7350 | 7350 | 7350 | 714 |
| 376 | 20250314 | 123000 | 1712078620 | 7360 | 7360 | 7360 | 7360 | 9 |
| 377 | 20250314 | 122900 | 1712012380 | 7360 | 7360 | 7360 | 7360 | 9 |
| 378 | 20250314 | 122800 | 1711946140 | 7350 | 7360 | 7360 | 7350 | 122 |
| 379 | 20250314 | 122700 | 1711048570 | 7360 | 7360 | 7360 | 7360 | 0 |
| 380 | 20250314 | 122600 | 1711048570 | 7360 | 7360 | 7360 | 7360 | 974 |
| 381 | 20250314 | 122500 | 1703879930 | 7360 | 7360 | 7360 | 7360 | 0 |
| 382 | 20250314 | 122400 | 1703879930 | 7360 | 7360 | 7360 | 7360 | 99 |
| 383 | 20250314 | 122300 | 1703151290 | 7350 | 7350 | 7350 | 7350 | 203 |
| 384 | 20250314 | 122200 | 1701659240 | 7350 | 7350 | 7350 | 7350 | 108 |
| 385 | 20250314 | 122100 | 1700865440 | 7340 | 7340 | 7340 | 7340 | 0 |
| 386 | 20250314 | 122000 | 1700865440 | 7340 | 7350 | 7350 | 7340 | 946 |
| 387 | 20250314 | 121900 | 1693917910 | 7350 | 7350 | 7350 | 7350 | 0 |
| 388 | 20250314 | 121800 | 1693917910 | 7350 | 7350 | 7350 | 7350 | 0 |
| 389 | 20250314 | 121700 | 1693917910 | 7350 | 7350 | 7350 | 7350 | 1 |
| 390 | 20250314 | 121600 | 1693910560 | 7350 | 7350 | 7350 | 7350 | 0 |
| 391 | 20250314 | 121500 | 1693910560 | 7350 | 7360 | 7360 | 7350 | 2277 |
| 392 | 20250314 | 121400 | 1677168140 | 7370 | 7370 | 7370 | 7370 | 0 |
| 393 | 20250314 | 121300 | 1677168140 | 7370 | 7380 | 7380 | 7370 | 3 |
| 394 | 20250314 | 121200 | 1677146020 | 7360 | 7360 | 7360 | 7360 | 0 |
| 395 | 20250314 | 121100 | 1677146020 | 7360 | 7360 | 7360 | 7350 | 533 |
| 396 | 20250314 | 121000 | 1673223660 | 7360 | 7370 | 7370 | 7360 | 1123 |
| 397 | 20250314 | 120900 | 1664957830 | 7360 | 7360 | 7360 | 7360 | 8 |
| 398 | 20250314 | 120800 | 1664898950 | 7360 | 7360 | 7360 | 7360 | 444 |
| 399 | 20250314 | 120700 | 1661631110 | 7360 | 7370 | 7370 | 7360 | 140 |
| 400 | 20250314 | 120600 | 1660599450 | 7370 | 7370 | 7370 | 7370 | 30 |
| 401 | 20250314 | 120500 | 1660378350 | 7370 | 7370 | 7370 | 7370 | 7 |
| 402 | 20250314 | 120400 | 1660326760 | 7370 | 7370 | 7370 | 7370 | 1395 |
| 403 | 20250314 | 120300 | 1650045610 | 7370 | 7370 | 7370 | 7370 | 74 |
| 404 | 20250314 | 120200 | 1649500230 | 7380 | 7380 | 7380 | 7380 | 0 |
| 405 | 20250314 | 120100 | 1649500230 | 7380 | 7380 | 7380 | 7380 | 1411 |
| 406 | 20250314 | 120000 | 1639087050 | 7390 | 7390 | 7390 | 7390 | 6 |
| 407 | 20250314 | 115900 | 1639042710 | 7390 | 7390 | 7390 | 7390 | 382 |
| 408 | 20250314 | 115800 | 1636219730 | 7400 | 7400 | 7400 | 7400 | 1 |
| 409 | 20250314 | 115700 | 1636212330 | 7390 | 7390 | 7390 | 7390 | 0 |
| 410 | 20250314 | 115600 | 1636212330 | 7390 | 7390 | 7390 | 7390 | 50 |
| 411 | 20250314 | 115500 | 1635842830 | 7390 | 7390 | 7390 | 7390 | 5 |
| 412 | 20250314 | 115400 | 1635805880 | 7400 | 7400 | 7400 | 7400 | 390 |
| 413 | 20250314 | 115300 | 1632919880 | 7400 | 7400 | 7400 | 7400 | 68 |
| 414 | 20250314 | 115200 | 1632416680 | 7400 | 7400 | 7400 | 7400 | 15 |
| 415 | 20250314 | 115100 | 1632305680 | 7400 | 7380 | 7400 | 7380 | 25 |
| 416 | 20250314 | 115000 | 1632120700 | 7380 | 7380 | 7380 | 7380 | 33 |
| 417 | 20250314 | 114900 | 1631877160 | 7380 | 7390 | 7390 | 7380 | 416 |
| 418 | 20250314 | 114800 | 1628803090 | 7390 | 7380 | 7390 | 7380 | 113 |
| 419 | 20250314 | 114700 | 1627968080 | 7380 | 7380 | 7380 | 7380 | 5 |
| 420 | 20250314 | 114600 | 1627931180 | 7380 | 7390 | 7390 | 7380 | 1035 |
| 421 | 20250314 | 114500 | 1620282600 | 7390 | 7390 | 7390 | 7390 | 0 |
| 422 | 20250314 | 114400 | 1620282600 | 7390 | 7390 | 7390 | 7390 | 207 |
| 423 | 20250314 | 114300 | 1618752870 | 7400 | 7400 | 7400 | 7400 | 0 |
| 424 | 20250314 | 114200 | 1618752870 | 7400 | 7370 | 7400 | 7370 | 2908 |
| 425 | 20250314 | 114100 | 1597280430 | 7370 | 7370 | 7370 | 7370 | 0 |
| 426 | 20250314 | 114000 | 1597280430 | 7370 | 7370 | 7370 | 7370 | 0 |
| 427 | 20250314 | 113900 | 1597280430 | 7370 | 7350 | 7370 | 7350 | 59 |
| 428 | 20250314 | 113800 | 1596845680 | 7350 | 7360 | 7360 | 7350 | 336 |
| 429 | 20250314 | 113700 | 1594373080 | 7360 | 7360 | 7360 | 7360 | 271 |
| 430 | 20250314 | 113600 | 1592378520 | 7360 | 7370 | 7370 | 7360 | 100 |
| 431 | 20250314 | 113500 | 1591641530 | 7360 | 7360 | 7360 | 7360 | 1 |
| 432 | 20250314 | 113400 | 1591634170 | 7360 | 7370 | 7370 | 7360 | 34 |
| 433 | 20250314 | 113300 | 1591383910 | 7370 | 7370 | 7370 | 7370 | 19 |
| 434 | 20250314 | 113200 | 1591243880 | 7370 | 7370 | 7370 | 7370 | 5 |
| 435 | 20250314 | 113100 | 1591207030 | 7370 | 7370 | 7370 | 7370 | 224 |
| 436 | 20250314 | 113000 | 1589556150 | 7370 | 7380 | 7380 | 7370 | 50 |
| 437 | 20250314 | 112900 | 1589187600 | 7380 | 7380 | 7380 | 7380 | 0 |
| 438 | 20250314 | 112800 | 1589187600 | 7380 | 7350 | 7380 | 7350 | 242 |
| 439 | 20250314 | 112700 | 1587404640 | 7340 | 7370 | 7370 | 7340 | 11786 |
| 440 | 20250314 | 112600 | 1500803880 | 7370 | 7370 | 7380 | 7370 | 768 |
| 441 | 20250314 | 112500 | 1495143220 | 7380 | 7360 | 7380 | 7360 | 17 |
| 442 | 20250314 | 112400 | 1495017900 | 7370 | 7380 | 7380 | 7370 | 368 |
| 443 | 20250314 | 112300 | 1492305730 | 7380 | 7380 | 7380 | 7380 | 3 |
| 444 | 20250314 | 112200 | 1492283590 | 7380 | 7370 | 7380 | 7370 | 13 |
| 445 | 20250314 | 112100 | 1492187750 | 7380 | 7380 | 7380 | 7380 | 9 |
| 446 | 20250314 | 112000 | 1492121330 | 7370 | 7370 | 7370 | 7370 | 10 |
| 447 | 20250314 | 111900 | 1492047630 | 7370 | 7370 | 7370 | 7370 | 60 |
| 448 | 20250314 | 111800 | 1491605430 | 7380 | 7370 | 7380 | 7370 | 28 |
| 449 | 20250314 | 111700 | 1491399040 | 7370 | 7370 | 7370 | 7370 | 212 |
| 450 | 20250314 | 111600 | 1489836600 | 7370 | 7350 | 7370 | 7350 | 621 |
| 451 | 20250314 | 111500 | 1485261590 | 7370 | 7370 | 7370 | 7370 | 0 |
| 452 | 20250314 | 111400 | 1485261590 | 7370 | 7370 | 7370 | 7370 | 0 |
| 453 | 20250314 | 111300 | 1485261590 | 7370 | 7360 | 7370 | 7350 | 1288 |
| 454 | 20250314 | 111200 | 1475783570 | 7360 | 7370 | 7370 | 7360 | 827 |
| 455 | 20250314 | 111100 | 1469696750 | 7370 | 7370 | 7370 | 7370 | 468 |
| 456 | 20250314 | 111000 | 1466247590 | 7370 | 7370 | 7370 | 7370 | 0 |
| 457 | 20250314 | 110900 | 1466247590 | 7370 | 7370 | 7370 | 7370 | 193 |
| 458 | 20250314 | 110800 | 1464825180 | 7380 | 7380 | 7380 | 7380 | 50 |
| 459 | 20250314 | 110700 | 1464456180 | 7380 | 7380 | 7380 | 7380 | 0 |
| 460 | 20250314 | 110600 | 1464456180 | 7380 | 7380 | 7380 | 7380 | 52 |
| 461 | 20250314 | 110500 | 1464072420 | 7380 | 7380 | 7380 | 7380 | 540 |
| 462 | 20250314 | 110400 | 1460087220 | 7380 | 7380 | 7380 | 7380 | 0 |
| 463 | 20250314 | 110300 | 1460087220 | 7380 | 7380 | 7380 | 7380 | 0 |
| 464 | 20250314 | 110200 | 1460087220 | 7380 | 7380 | 7380 | 7380 | 17 |
| 465 | 20250314 | 110100 | 1459961760 | 7380 | 7390 | 7390 | 7380 | 243 |
| 466 | 20250314 | 110000 | 1458168410 | 7380 | 7380 | 7380 | 7380 | 1283 |
| 467 | 20250314 | 105900 | 1448699870 | 7390 | 7390 | 7390 | 7390 | 1 |
| 468 | 20250314 | 105800 | 1448692480 | 7380 | 7380 | 7380 | 7380 | 15 |
| 469 | 20250314 | 105700 | 1448581780 | 7390 | 7390 | 7390 | 7390 | 0 |
| 470 | 20250314 | 105600 | 1448581780 | 7390 | 7390 | 7390 | 7390 | 103 |
| 471 | 20250314 | 105500 | 1447820610 | 7390 | 7380 | 7390 | 7380 | 430 |
| 472 | 20250314 | 105400 | 1444646910 | 7380 | 7385 | 7385 | 7380 | 105 |
| 473 | 20250314 | 105300 | 1443871760 | 7390 | 7400 | 7400 | 7390 | 662 |
| 474 | 20250314 | 105200 | 1438979480 | 7390 | 7380 | 7390 | 7370 | 1628 |
| 475 | 20250314 | 105100 | 1426957700 | 7370 | 7390 | 7390 | 7370 | 609 |
| 476 | 20250314 | 105000 | 1422469350 | 7370 | 7370 | 7370 | 7370 | 5 |
| 477 | 20250314 | 104900 | 1422432500 | 7380 | 7380 | 7380 | 7370 | 698 |
| 478 | 20250314 | 104800 | 1417281400 | 7370 | 7370 | 7370 | 7370 | 0 |
| 479 | 20250314 | 104700 | 1417281400 | 7370 | 7370 | 7370 | 7370 | 500 |
| 480 | 20250314 | 104600 | 1413596400 | 7370 | 7370 | 7370 | 7370 | 7 |
| 481 | 20250314 | 104500 | 1413544810 | 7360 | 7370 | 7370 | 7360 | 600 |
| 482 | 20250314 | 104400 | 1409127170 | 7360 | 7380 | 7380 | 7360 | 965 |
| 483 | 20250314 | 104300 | 1402019820 | 7370 | 7370 | 7380 | 7370 | 453 |
| 484 | 20250314 | 104200 | 1398680400 | 7370 | 7370 | 7370 | 7360 | 282 |
| 485 | 20250314 | 104100 | 1396603380 | 7370 | 7350 | 7370 | 7350 | 157 |
| 486 | 20250314 | 104000 | 1395446310 | 7360 | 7355 | 7360 | 7350 | 2597 |
| 487 | 20250314 | 103900 | 1376350655 | 7355 | 7350 | 7355 | 7350 | 325 |
| 488 | 20250314 | 103800 | 1373961780 | 7355 | 7350 | 7355 | 7350 | 41 |
| 489 | 20250314 | 103700 | 1373660380 | 7355 | 7355 | 7355 | 7355 | 5 |
| 490 | 20250314 | 103600 | 1373623605 | 7360 | 7360 | 7360 | 7360 | 302 |
| 491 | 20250314 | 103500 | 1371400885 | 7360 | 7350 | 7360 | 7350 | 2804 |
| 492 | 20250314 | 103400 | 1350791055 | 7350 | 7360 | 7360 | 7350 | 820 |
| 493 | 20250314 | 103300 | 1344759095 | 7360 | 7360 | 7360 | 7360 | 223 |
| 494 | 20250314 | 103200 | 1343117815 | 7360 | 7360 | 7360 | 7360 | 36 |
| 495 | 20250314 | 103100 | 1342852855 | 7360 | 7380 | 7380 | 7360 | 4 |
| 496 | 20250314 | 103000 | 1342823385 | 7350 | 7350 | 7350 | 7350 | 13 |
| 497 | 20250314 | 102900 | 1342727835 | 7350 | 7370 | 7370 | 7350 | 324 |
| 498 | 20250314 | 102800 | 1340346415 | 7350 | 7360 | 7370 | 7350 | 2866 |
| 499 | 20250314 | 102700 | 1319268605 | 7360 | 7370 | 7380 | 7360 | 288 |
| 500 | 20250314 | 102600 | 1317146885 | 7350 | 7360 | 7360 | 7350 | 450 |
| 501 | 20250314 | 102500 | 1313835115 | 7360 | 7350 | 7370 | 7350 | 101 |
| 502 | 20250314 | 102400 | 1313091275 | 7350 | 7370 | 7380 | 7340 | 8537 |
| 503 | 20250314 | 102300 | 1250288345 | 7370 | 7370 | 7370 | 7370 | 802 |
| 504 | 20250314 | 102200 | 1244377605 | 7370 | 7370 | 7370 | 7370 | 144 |
| 505 | 20250314 | 102100 | 1243316325 | 7370 | 7370 | 7370 | 7370 | 268 |
| 506 | 20250314 | 102000 | 1241341165 | 7370 | 7400 | 7400 | 7370 | 801 |
| 507 | 20250314 | 101900 | 1235437765 | 7370 | 7370 | 7370 | 7370 | 0 |
| 508 | 20250314 | 101800 | 1235437765 | 7370 | 7400 | 7400 | 7370 | 255 |
| 509 | 20250314 | 101700 | 1233555115 | 7400 | 7370 | 7400 | 7370 | 2922 |
| 510 | 20250314 | 101600 | 1212018075 | 7370 | 7390 | 7390 | 7370 | 2534 |
| 511 | 20250314 | 101500 | 1193330685 | 7400 | 7390 | 7400 | 7390 | 22 |
| 512 | 20250314 | 101400 | 1193168085 | 7380 | 7400 | 7400 | 7380 | 748 |
| 513 | 20250314 | 101300 | 1187645065 | 7400 | 7400 | 7405 | 7400 | 220 |
| 514 | 20250314 | 101200 | 1186016565 | 7400 | 7410 | 7410 | 7380 | 2701 |
| 515 | 20250314 | 101100 | 1166072165 | 7390 | 7400 | 7410 | 7390 | 1552 |
| 516 | 20250314 | 101000 | 1154598365 | 7420 | 7390 | 7420 | 7390 | 206 |
| 517 | 20250314 | 100900 | 1153071945 | 7390 | 7400 | 7400 | 7390 | 1601 |
| 518 | 20250314 | 100800 | 1141236205 | 7400 | 7410 | 7410 | 7400 | 135 |
| 519 | 20250314 | 100700 | 1140235865 | 7410 | 7430 | 7430 | 7400 | 332 |
| 520 | 20250314 | 100600 | 1137778145 | 7430 | 7420 | 7430 | 7390 | 2514 |
| 521 | 20250314 | 100500 | 1119155435 | 7420 | 7400 | 7420 | 7400 | 29 |
| 522 | 20250314 | 100400 | 1118940325 | 7400 | 7400 | 7410 | 7390 | 650 |
| 523 | 20250314 | 100300 | 1114130095 | 7400 | 7390 | 7400 | 7380 | 5838 |
| 524 | 20250314 | 100200 | 1071044595 | 7390 | 7410 | 7410 | 7390 | 12071 |
| 525 | 20250314 | 100100 | 981819895 | 7410 | 7420 | 7430 | 7410 | 2192 |
| 526 | 20250314 | 100000 | 965565395 | 7430 | 7440 | 7440 | 7430 | 106 |
| 527 | 20250314 | 095900 | 964777805 | 7430 | 7440 | 7440 | 7430 | 461 |
| 528 | 20250314 | 095800 | 961352355 | 7440 | 7430 | 7440 | 7430 | 1651 |
| 529 | 20250314 | 095700 | 949075245 | 7430 | 7430 | 7430 | 7430 | 700 |
| 530 | 20250314 | 095600 | 943874245 | 7430 | 7440 | 7440 | 7430 | 636 |
| 531 | 20250314 | 095500 | 939145925 | 7450 | 7425 | 7450 | 7425 | 2858 |
| 532 | 20250314 | 095400 | 917894985 | 7430 | 7430 | 7430 | 7430 | 1022 |
| 533 | 20250314 | 095300 | 910301525 | 7435 | 7440 | 7440 | 7435 | 1144 |
| 534 | 20250314 | 095200 | 901790170 | 7435 | 7420 | 7445 | 7420 | 3913 |
| 535 | 20250314 | 095100 | 872676400 | 7440 | 7430 | 7440 | 7420 | 1799 |
| 536 | 20250314 | 095000 | 859312570 | 7430 | 7420 | 7430 | 7420 | 827 |
| 537 | 20250314 | 094900 | 853175910 | 7420 | 7420 | 7420 | 7420 | 1164 |
| 538 | 20250314 | 094800 | 844539030 | 7420 | 7400 | 7420 | 7400 | 12394 |
| 539 | 20250314 | 094700 | 752789530 | 7400 | 7410 | 7410 | 7400 | 991 |
| 540 | 20250314 | 094600 | 745449200 | 7410 | 7420 | 7420 | 7410 | 467 |
| 541 | 20250314 | 094500 | 741988220 | 7420 | 7420 | 7420 | 7410 | 202 |
| 542 | 20250314 | 094400 | 740490170 | 7410 | 7410 | 7420 | 7410 | 701 |
| 543 | 20250314 | 094300 | 735295750 | 7430 | 7420 | 7430 | 7420 | 182 |
| 544 | 20250314 | 094200 | 733944810 | 7430 | 7440 | 7440 | 7420 | 967 |
| 545 | 20250314 | 094100 | 726768000 | 7430 | 7410 | 7430 | 7400 | 4950 |
| 546 | 20250314 | 094000 | 690034760 | 7400 | 7400 | 7410 | 7400 | 1072 |
| 547 | 20250314 | 093900 | 682096880 | 7400 | 7390 | 7400 | 7380 | 2394 |
| 548 | 20250314 | 093800 | 664388360 | 7390 | 7400 | 7400 | 7390 | 2642 |
| 549 | 20250314 | 093700 | 644848370 | 7400 | 7380 | 7400 | 7380 | 3921 |
| 550 | 20250314 | 093600 | 615887390 | 7380 | 7370 | 7390 | 7370 | 2277 |
| 551 | 20250314 | 093500 | 599095140 | 7370 | 7420 | 7420 | 7370 | 9392 |
| 552 | 20250314 | 093400 | 529615825 | 7420 | 7420 | 7425 | 7410 | 2385 |
| 553 | 20250314 | 093300 | 511918635 | 7420 | 7400 | 7420 | 7400 | 1200 |
| 554 | 20250314 | 093200 | 503026200 | 7400 | 7380 | 7410 | 7380 | 3616 |
| 555 | 20250314 | 093100 | 476285110 | 7360 | 7370 | 7370 | 7360 | 454 |
| 556 | 20250314 | 093000 | 472940140 | 7360 | 7350 | 7360 | 7350 | 723 |
| 557 | 20250314 | 092900 | 467623090 | 7350 | 7360 | 7380 | 7350 | 586 |
| 558 | 20250314 | 092800 | 463311465 | 7380 | 7355 | 7380 | 7355 | 935 |
| 559 | 20250314 | 092700 | 456416435 | 7355 | 7350 | 7355 | 7350 | 110 |
| 560 | 20250314 | 092600 | 455607675 | 7350 | 7360 | 7370 | 7340 | 2663 |
| 561 | 20250314 | 092500 | 436035175 | 7370 | 7370 | 7370 | 7350 | 1152 |
| 562 | 20250314 | 092400 | 427555645 | 7360 | 7370 | 7385 | 7360 | 1544 |
| 563 | 20250314 | 092300 | 416165975 | 7370 | 7370 | 7380 | 7370 | 680 |
| 564 | 20250314 | 092200 | 411149055 | 7380 | 7340 | 7380 | 7340 | 2241 |
| 565 | 20250314 | 092100 | 394662685 | 7340 | 7340 | 7340 | 7340 | 839 |
| 566 | 20250314 | 092000 | 388504425 | 7350 | 7330 | 7350 | 7330 | 1255 |
| 567 | 20250314 | 091900 | 379303165 | 7330 | 7340 | 7340 | 7330 | 3329 |
| 568 | 20250314 | 091800 | 354895715 | 7340 | 7350 | 7350 | 7340 | 75 |
| 569 | 20250314 | 091700 | 354344525 | 7350 | 7360 | 7380 | 7350 | 1481 |
| 570 | 20250314 | 091600 | 343457535 | 7360 | 7360 | 7375 | 7360 | 2844 |
| 571 | 20250314 | 091500 | 322507525 | 7355 | 7340 | 7370 | 7340 | 4389 |
| 572 | 20250314 | 091400 | 290253555 | 7340 | 7310 | 7345 | 7310 | 3020 |
| 573 | 20250314 | 091300 | 268106165 | 7320 | 7320 | 7325 | 7320 | 606 |
| 574 | 20250314 | 091200 | 263669995 | 7320 | 7300 | 7320 | 7290 | 2532 |
| 575 | 20250314 | 091100 | 245192115 | 7300 | 7320 | 7320 | 7300 | 2098 |
| 576 | 20250314 | 091000 | 229862135 | 7320 | 7310 | 7320 | 7280 | 2091 |
| 577 | 20250314 | 090900 | 214602505 | 7330 | 7290 | 7330 | 7290 | 840 |
| 578 | 20250314 | 090800 | 208470805 | 7290 | 7310 | 7320 | 7290 | 2777 |
| 579 | 20250314 | 090700 | 188176695 | 7310 | 7300 | 7310 | 7280 | 1977 |
| 580 | 20250314 | 090600 | 173737545 | 7280 | 7340 | 7340 | 7280 | 1773 |
| 581 | 20250314 | 090500 | 160802160 | 7340 | 7300 | 7350 | 7300 | 6109 |
| 582 | 20250314 | 090400 | 116056120 | 7310 | 7330 | 7330 | 7280 | 2148 |
| 583 | 20250314 | 090300 | 100365450 | 7330 | 7280 | 7330 | 7280 | 1439 |
| 584 | 20250314 | 090200 | 89837210 | 7280 | 7295 | 7320 | 7280 | 2298 |
| 585 | 20250314 | 090100 | 73070130 | 7290 | 7285 | 7330 | 7280 | 3488 |
| 586 | 20250314 | 090000 | 47607310 | 7310 | 7250 | 7340 | 7250 | 6529 |