29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250314 | 184800 | 3391064255 | 7850 | 7850 | 7850 | 7850 | 1220 |
| 3 | 20250314 | 184700 | 3391064255 | 7850 | 7850 | 7850 | 7850 | 0 |
| 4 | 20250314 | 184600 | 3391064255 | 7850 | 7850 | 7850 | 7850 | 0 |
| 5 | 20250314 | 184500 | 3391064255 | 7850 | 7850 | 7850 | 7850 | 0 |
| 6 | 20250314 | 184400 | 3391064255 | 7850 | 7850 | 7850 | 7850 | 0 |
| 7 | 20250314 | 184300 | 3391064255 | 7850 | 7850 | 7850 | 7850 | 0 |
| 8 | 20250314 | 184200 | 3391064255 | 7850 | 7850 | 7850 | 7850 | 0 |
| 9 | 20250314 | 184100 | 3391064255 | 7850 | 7850 | 7850 | 7850 | 0 |
| 10 | 20250314 | 184000 | 3391064255 | 7850 | 7850 | 7850 | 7850 | 0 |
| 11 | 20250314 | 183900 | 3391064255 | 7850 | 7850 | 7850 | 7850 | 0 |
| 12 | 20250314 | 183800 | 3391064255 | 7850 | 7850 | 7850 | 7850 | 0 |
| 13 | 20250314 | 183700 | 3391064255 | 7850 | 7850 | 7850 | 7850 | 0 |
| 14 | 20250314 | 183600 | 3391064255 | 7850 | 7850 | 7850 | 7850 | 0 |
| 15 | 20250314 | 183500 | 3391064255 | 7850 | 7850 | 7850 | 7850 | 0 |
| 16 | 20250314 | 183400 | 3391064255 | 7850 | 7850 | 7850 | 7850 | 0 |
| 17 | 20250314 | 183300 | 3391064255 | 7850 | 7850 | 7850 | 7850 | 0 |
| 18 | 20250314 | 183200 | 3391064255 | 7850 | 7850 | 7850 | 7850 | 0 |
| 19 | 20250314 | 183100 | 3391064255 | 7850 | 7850 | 7850 | 7850 | 0 |
| 20 | 20250314 | 183000 | 3391064255 | 7850 | 7850 | 7850 | 7850 | 0 |
| 21 | 20250314 | 182900 | 3391064255 | 7850 | 7850 | 7850 | 7850 | 0 |
| 22 | 20250314 | 182800 | 3391064255 | 7850 | 7850 | 7850 | 7850 | 0 |
| 23 | 20250314 | 182700 | 3391064255 | 7850 | 7850 | 7850 | 7850 | 0 |
| 24 | 20250314 | 182600 | 3391064255 | 7850 | 7850 | 7850 | 7850 | 0 |
| 25 | 20250314 | 182500 | 3391064255 | 7850 | 7850 | 7850 | 7850 | 0 |
| 26 | 20250314 | 182400 | 3391064255 | 7850 | 7850 | 7850 | 7850 | 0 |
| 27 | 20250314 | 182300 | 3391064255 | 7850 | 7850 | 7850 | 7850 | 0 |
| 28 | 20250314 | 182200 | 3391064255 | 7850 | 7850 | 7850 | 7850 | 0 |
| 29 | 20250314 | 182100 | 3391064255 | 7850 | 7850 | 7850 | 7850 | 0 |
| 30 | 20250314 | 182000 | 3391064255 | 7850 | 7850 | 7850 | 7850 | 0 |
| 31 | 20250314 | 181900 | 3391064255 | 7850 | 7850 | 7850 | 7850 | 0 |
| 32 | 20250314 | 181800 | 3391064255 | 7850 | 7850 | 7850 | 7850 | 1220 |
| 33 | 20250314 | 181700 | 3391064255 | 7850 | 7850 | 7850 | 7850 | 0 |
| 34 | 20250314 | 181600 | 3391064255 | 7850 | 7850 | 7850 | 7850 | 0 |
| 35 | 20250314 | 181500 | 3391064255 | 7850 | 7850 | 7850 | 7850 | 0 |
| 36 | 20250314 | 181400 | 3391064255 | 7850 | 7850 | 7850 | 7850 | 0 |
| 37 | 20250314 | 181300 | 3391064255 | 7850 | 7850 | 7850 | 7850 | 0 |
| 38 | 20250314 | 181200 | 3391064255 | 7850 | 7850 | 7850 | 7850 | 0 |
| 39 | 20250314 | 181100 | 3391064255 | 7850 | 7850 | 7850 | 7850 | 0 |
| 40 | 20250314 | 181000 | 3391064255 | 7850 | 7850 | 7850 | 7850 | 0 |
| 41 | 20250314 | 180900 | 3391064255 | 7850 | 7850 | 7850 | 7850 | 0 |
| 42 | 20250314 | 180800 | 3391064255 | 7850 | 7850 | 7850 | 7850 | 0 |
| 43 | 20250314 | 180700 | 3391064255 | 7850 | 7850 | 7850 | 7850 | 0 |
| 44 | 20250314 | 180600 | 3391064255 | 7850 | 7850 | 7850 | 7850 | 0 |
| 45 | 20250314 | 180500 | 3391064255 | 7850 | 7850 | 7850 | 7850 | 0 |
| 46 | 20250314 | 180400 | 3391064255 | 7850 | 7850 | 7850 | 7850 | 0 |
| 47 | 20250314 | 180300 | 3391064255 | 7850 | 7850 | 7850 | 7850 | 0 |
| 48 | 20250314 | 180200 | 3391064255 | 7850 | 7850 | 7850 | 7850 | 0 |
| 49 | 20250314 | 180100 | 3391064255 | 7850 | 7850 | 7850 | 7850 | 0 |
| 50 | 20250314 | 180000 | 3391064255 | 7850 | 7850 | 7850 | 7850 | 0 |
| 51 | 20250314 | 175900 | 3391064255 | 7850 | 7850 | 7850 | 7850 | 0 |
| 52 | 20250314 | 175800 | 3391064255 | 7850 | 7850 | 7850 | 7850 | 0 |
| 53 | 20250314 | 175700 | 3391064255 | 7850 | 7850 | 7850 | 7850 | 0 |
| 54 | 20250314 | 175600 | 3391064255 | 7850 | 7850 | 7850 | 7850 | 0 |
| 55 | 20250314 | 175500 | 3391064255 | 7850 | 7850 | 7850 | 7850 | 0 |
| 56 | 20250314 | 175400 | 3391064255 | 7850 | 7850 | 7850 | 7850 | 0 |
| 57 | 20250314 | 175300 | 3391064255 | 7850 | 7850 | 7850 | 7850 | 0 |
| 58 | 20250314 | 175200 | 3391064255 | 7850 | 7850 | 7850 | 7850 | 0 |
| 59 | 20250314 | 175100 | 3391064255 | 7850 | 7850 | 7850 | 7850 | 0 |
| 60 | 20250314 | 175000 | 3391064255 | 7850 | 7850 | 7850 | 7850 | 0 |
| 61 | 20250314 | 174900 | 3391064255 | 7850 | 7850 | 7850 | 7850 | 0 |
| 62 | 20250314 | 174800 | 3391064255 | 7850 | 7850 | 7850 | 7850 | 1220 |
| 63 | 20250314 | 174700 | 3391064255 | 7850 | 7850 | 7850 | 7850 | 0 |
| 64 | 20250314 | 174600 | 3391064255 | 7850 | 7850 | 7850 | 7850 | 0 |
| 65 | 20250314 | 174500 | 3391064255 | 7850 | 7850 | 7850 | 7850 | 0 |
| 66 | 20250314 | 174400 | 3391064255 | 7850 | 7850 | 7850 | 7850 | 0 |
| 67 | 20250314 | 174300 | 3391064255 | 7850 | 7850 | 7850 | 7850 | 0 |
| 68 | 20250314 | 174200 | 3391064255 | 7850 | 7850 | 7850 | 7850 | 0 |
| 69 | 20250314 | 174100 | 3391064255 | 7850 | 7850 | 7850 | 7850 | 0 |
| 70 | 20250314 | 174000 | 3391064255 | 7850 | 7850 | 7850 | 7850 | 0 |
| 71 | 20250314 | 173900 | 3391064255 | 7850 | 7850 | 7850 | 7850 | 0 |
| 72 | 20250314 | 173800 | 3391064255 | 7850 | 7850 | 7850 | 7850 | 0 |
| 73 | 20250314 | 173700 | 3391064255 | 7850 | 7850 | 7850 | 7850 | 0 |
| 74 | 20250314 | 173600 | 3391064255 | 7850 | 7850 | 7850 | 7850 | 0 |
| 75 | 20250314 | 173500 | 3391064255 | 7850 | 7850 | 7850 | 7850 | 0 |
| 76 | 20250314 | 173400 | 3391064255 | 7850 | 7850 | 7850 | 7850 | 0 |
| 77 | 20250314 | 173300 | 3391064255 | 7850 | 7850 | 7850 | 7850 | 0 |
| 78 | 20250314 | 173200 | 3391064255 | 7850 | 7850 | 7850 | 7850 | 0 |
| 79 | 20250314 | 173100 | 3391064255 | 7850 | 7850 | 7850 | 7850 | 0 |
| 80 | 20250314 | 173000 | 3391064255 | 7850 | 7850 | 7850 | 7850 | 0 |
| 81 | 20250314 | 172900 | 3391064255 | 7850 | 7850 | 7850 | 7850 | 0 |
| 82 | 20250314 | 172800 | 3391064255 | 7850 | 7850 | 7850 | 7850 | 0 |
| 83 | 20250314 | 172700 | 3391064255 | 7850 | 7850 | 7850 | 7850 | 0 |
| 84 | 20250314 | 172600 | 3391064255 | 7850 | 7850 | 7850 | 7850 | 0 |
| 85 | 20250314 | 172500 | 3391064255 | 7850 | 7850 | 7850 | 7850 | 0 |
| 86 | 20250314 | 172400 | 3391064255 | 7850 | 7850 | 7850 | 7850 | 0 |
| 87 | 20250314 | 172300 | 3391064255 | 7850 | 7850 | 7850 | 7850 | 0 |
| 88 | 20250314 | 172200 | 3391064255 | 7850 | 7850 | 7850 | 7850 | 0 |
| 89 | 20250314 | 172100 | 3391064255 | 7850 | 7850 | 7850 | 7850 | 0 |
| 90 | 20250314 | 172000 | 3391064255 | 7850 | 7850 | 7850 | 7850 | 0 |
| 91 | 20250314 | 171900 | 3391064255 | 7850 | 7850 | 7850 | 7850 | 0 |
| 92 | 20250314 | 171800 | 3391064255 | 7850 | 7850 | 7850 | 7850 | 1220 |
| 93 | 20250314 | 171700 | 3391064255 | 7850 | 7850 | 7850 | 7850 | 0 |
| 94 | 20250314 | 171600 | 3391064255 | 7850 | 7850 | 7850 | 7850 | 0 |
| 95 | 20250314 | 171500 | 3391064255 | 7850 | 7850 | 7850 | 7850 | 0 |
| 96 | 20250314 | 171400 | 3391064255 | 7850 | 7850 | 7850 | 7850 | 0 |
| 97 | 20250314 | 171300 | 3391064255 | 7850 | 7850 | 7850 | 7850 | 0 |
| 98 | 20250314 | 171200 | 3391064255 | 7850 | 7850 | 7850 | 7850 | 0 |
| 99 | 20250314 | 171100 | 3391064255 | 7850 | 7850 | 7850 | 7850 | 0 |
| 100 | 20250314 | 171000 | 3391064255 | 7850 | 7850 | 7850 | 7850 | 0 |
| 101 | 20250314 | 170900 | 3391064255 | 7850 | 7850 | 7850 | 7850 | 0 |
| 102 | 20250314 | 170800 | 3391064255 | 7850 | 7850 | 7850 | 7850 | 0 |
| 103 | 20250314 | 170700 | 3391064255 | 7850 | 7850 | 7850 | 7850 | 0 |
| 104 | 20250314 | 170600 | 3391064255 | 7850 | 7850 | 7850 | 7850 | 0 |
| 105 | 20250314 | 170500 | 3391064255 | 7850 | 7850 | 7850 | 7850 | 0 |
| 106 | 20250314 | 170400 | 3391064255 | 7850 | 7850 | 7850 | 7850 | 0 |
| 107 | 20250314 | 170300 | 3391064255 | 7850 | 7850 | 7850 | 7850 | 0 |
| 108 | 20250314 | 170200 | 3391064255 | 7850 | 7850 | 7850 | 7850 | 0 |
| 109 | 20250314 | 170100 | 3391064255 | 7850 | 7850 | 7850 | 7850 | 0 |
| 110 | 20250314 | 170000 | 3391064255 | 7850 | 7850 | 7850 | 7850 | 0 |
| 111 | 20250314 | 165900 | 3391064255 | 7850 | 7850 | 7850 | 7850 | 0 |
| 112 | 20250314 | 165800 | 3391064255 | 7850 | 7850 | 7850 | 7850 | 0 |
| 113 | 20250314 | 165700 | 3391064255 | 7850 | 7850 | 7850 | 7850 | 0 |
| 114 | 20250314 | 165600 | 3391064255 | 7850 | 7850 | 7850 | 7850 | 0 |
| 115 | 20250314 | 165500 | 3391064255 | 7850 | 7850 | 7850 | 7850 | 0 |
| 116 | 20250314 | 165400 | 3391064255 | 7850 | 7850 | 7850 | 7850 | 0 |
| 117 | 20250314 | 165300 | 3391064255 | 7850 | 7850 | 7850 | 7850 | 0 |
| 118 | 20250314 | 165200 | 3391064255 | 7850 | 7850 | 7850 | 7850 | 0 |
| 119 | 20250314 | 165100 | 3391064255 | 7850 | 7850 | 7850 | 7850 | 0 |
| 120 | 20250314 | 165000 | 3391064255 | 7850 | 7850 | 7850 | 7850 | 0 |
| 121 | 20250314 | 164900 | 3391064255 | 7850 | 7850 | 7850 | 7850 | 0 |
| 122 | 20250314 | 164800 | 3391064255 | 7850 | 7850 | 7850 | 7850 | 1220 |
| 123 | 20250314 | 164700 | 3391064255 | 7850 | 7850 | 7850 | 7850 | 0 |
| 124 | 20250314 | 164600 | 3391064255 | 7850 | 7850 | 7850 | 7850 | 0 |
| 125 | 20250314 | 164500 | 3391064255 | 7850 | 7850 | 7850 | 7850 | 0 |
| 126 | 20250314 | 164400 | 3391064255 | 7850 | 7850 | 7850 | 7850 | 0 |
| 127 | 20250314 | 164300 | 3391064255 | 7850 | 7850 | 7850 | 7850 | 0 |
| 128 | 20250314 | 164200 | 3391064255 | 7850 | 7850 | 7850 | 7850 | 0 |
| 129 | 20250314 | 164100 | 3391064255 | 7850 | 7850 | 7850 | 7850 | 0 |
| 130 | 20250314 | 164000 | 3391064255 | 7850 | 7850 | 7850 | 7850 | 0 |
| 131 | 20250314 | 163900 | 3391064255 | 7850 | 7850 | 7850 | 7850 | 0 |
| 132 | 20250314 | 163800 | 3391064255 | 7850 | 7850 | 7850 | 7850 | 0 |
| 133 | 20250314 | 163700 | 3391064255 | 7850 | 7850 | 7850 | 7850 | 0 |
| 134 | 20250314 | 163600 | 3391064255 | 7850 | 7850 | 7850 | 7850 | 0 |
| 135 | 20250314 | 163500 | 3391064255 | 7850 | 7850 | 7850 | 7850 | 0 |
| 136 | 20250314 | 163400 | 3391064255 | 7850 | 7850 | 7850 | 7850 | 0 |
| 137 | 20250314 | 163300 | 3391064255 | 7850 | 7850 | 7850 | 7850 | 0 |
| 138 | 20250314 | 163200 | 3391064255 | 7850 | 7850 | 7850 | 7850 | 0 |
| 139 | 20250314 | 163100 | 3391064255 | 7850 | 7850 | 7850 | 7850 | 0 |
| 140 | 20250314 | 163000 | 3391064255 | 7850 | 7850 | 7850 | 7850 | 0 |
| 141 | 20250314 | 162900 | 3391064255 | 7850 | 7850 | 7850 | 7850 | 0 |
| 142 | 20250314 | 162800 | 3391064255 | 7850 | 7850 | 7850 | 7850 | 0 |
| 143 | 20250314 | 162700 | 3391064255 | 7850 | 7850 | 7850 | 7850 | 0 |
| 144 | 20250314 | 162600 | 3391064255 | 7850 | 7850 | 7850 | 7850 | 0 |
| 145 | 20250314 | 162500 | 3391064255 | 7850 | 7850 | 7850 | 7850 | 0 |
| 146 | 20250314 | 162400 | 3391064255 | 7850 | 7850 | 7850 | 7850 | 0 |
| 147 | 20250314 | 162300 | 3391064255 | 7850 | 7850 | 7850 | 7850 | 0 |
| 148 | 20250314 | 162200 | 3391064255 | 7850 | 7850 | 7850 | 7850 | 0 |
| 149 | 20250314 | 162100 | 3391064255 | 7850 | 7850 | 7850 | 7850 | 0 |
| 150 | 20250314 | 162000 | 3391064255 | 7850 | 7850 | 7850 | 7850 | 0 |
| 151 | 20250314 | 161900 | 3391064255 | 7850 | 7850 | 7850 | 7850 | 0 |
| 152 | 20250314 | 161800 | 3391064255 | 7850 | 7850 | 7850 | 7850 | 1220 |
| 153 | 20250314 | 161700 | 3391064255 | 7850 | 7850 | 7850 | 7850 | 0 |
| 154 | 20250314 | 161600 | 3391064255 | 7850 | 7850 | 7850 | 7850 | 0 |
| 155 | 20250314 | 161500 | 3391064255 | 7850 | 7850 | 7850 | 7850 | 0 |
| 156 | 20250314 | 161400 | 3391064255 | 7850 | 7850 | 7850 | 7850 | 0 |
| 157 | 20250314 | 161300 | 3391064255 | 7850 | 7850 | 7850 | 7850 | 0 |
| 158 | 20250314 | 161200 | 3391064255 | 7850 | 7850 | 7850 | 7850 | 0 |
| 159 | 20250314 | 161100 | 3391064255 | 7850 | 7850 | 7850 | 7850 | 0 |
| 160 | 20250314 | 161000 | 3391064255 | 7850 | 7850 | 7850 | 7850 | 0 |
| 161 | 20250314 | 160900 | 3391064255 | 7850 | 7850 | 7850 | 7850 | 0 |
| 162 | 20250314 | 160800 | 3391064255 | 7850 | 7850 | 7850 | 7850 | 0 |
| 163 | 20250314 | 160700 | 3391064255 | 7850 | 7850 | 7850 | 7850 | 0 |
| 164 | 20250314 | 160600 | 3391064255 | 7850 | 7850 | 7850 | 7850 | 0 |
| 165 | 20250314 | 160500 | 3391064255 | 7850 | 7850 | 7850 | 7850 | 0 |
| 166 | 20250314 | 160400 | 3391064255 | 7850 | 7850 | 7850 | 7850 | 0 |
| 167 | 20250314 | 160300 | 3391064255 | 7850 | 7850 | 7850 | 7850 | 0 |
| 168 | 20250314 | 160200 | 3391064255 | 7850 | 7850 | 7850 | 7850 | 0 |
| 169 | 20250314 | 160100 | 3391064255 | 7850 | 7850 | 7850 | 7850 | 0 |
| 170 | 20250314 | 160000 | 3391064255 | 7850 | 7850 | 7850 | 7850 | 0 |
| 171 | 20250314 | 155900 | 3391064255 | 7850 | 7850 | 7850 | 7850 | 0 |
| 172 | 20250314 | 155800 | 3391064255 | 7850 | 7850 | 7850 | 7850 | 0 |
| 173 | 20250314 | 155700 | 3391064255 | 7850 | 7850 | 7850 | 7850 | 0 |
| 174 | 20250314 | 155600 | 3391064255 | 7850 | 7850 | 7850 | 7850 | 0 |
| 175 | 20250314 | 155500 | 3391064255 | 7850 | 7850 | 7850 | 7850 | 0 |
| 176 | 20250314 | 155400 | 3391064255 | 7850 | 7850 | 7850 | 7850 | 0 |
| 177 | 20250314 | 155300 | 3391064255 | 7850 | 7850 | 7850 | 7850 | 0 |
| 178 | 20250314 | 155200 | 3391064255 | 7850 | 7850 | 7850 | 7850 | 0 |
| 179 | 20250314 | 155100 | 3391064255 | 7850 | 7850 | 7850 | 7850 | 0 |
| 180 | 20250314 | 155000 | 3391064255 | 7850 | 7850 | 7850 | 7850 | 0 |
| 181 | 20250314 | 154900 | 3391064255 | 7850 | 7850 | 7850 | 7850 | 0 |
| 182 | 20250314 | 154800 | 3391064255 | 7850 | 7850 | 7850 | 7850 | 1220 |
| 183 | 20250314 | 154700 | 3391064255 | 7850 | 7850 | 7850 | 7850 | 0 |
| 184 | 20250314 | 154600 | 3391064255 | 7850 | 7850 | 7850 | 7850 | 0 |
| 185 | 20250314 | 154500 | 3391064255 | 7850 | 7850 | 7850 | 7850 | 0 |
| 186 | 20250314 | 154400 | 3391064255 | 7850 | 7850 | 7850 | 7850 | 0 |
| 187 | 20250314 | 154300 | 3391064255 | 7850 | 7850 | 7850 | 7850 | 0 |
| 188 | 20250314 | 154200 | 3391064255 | 7850 | 7850 | 7850 | 7850 | 0 |
| 189 | 20250314 | 154100 | 3391064255 | 7850 | 7850 | 7850 | 7850 | 0 |
| 190 | 20250314 | 154000 | 3391064255 | 7850 | 7850 | 7850 | 7850 | 0 |
| 191 | 20250314 | 153900 | 3391064255 | 7850 | 7850 | 7850 | 7850 | 0 |
| 192 | 20250314 | 153800 | 3391064255 | 7850 | 7850 | 7850 | 7850 | 0 |
| 193 | 20250314 | 153700 | 3391064255 | 7850 | 7850 | 7850 | 7850 | 0 |
| 194 | 20250314 | 153600 | 3391064255 | 7850 | 7850 | 7850 | 7850 | 0 |
| 195 | 20250314 | 153500 | 3391064255 | 7850 | 7850 | 7850 | 7850 | 0 |
| 196 | 20250314 | 153400 | 3391064255 | 7850 | 7850 | 7850 | 7850 | 0 |
| 197 | 20250314 | 153300 | 3391064255 | 7850 | 7850 | 7850 | 7850 | 0 |
| 198 | 20250314 | 153200 | 3391064255 | 7850 | 7850 | 7850 | 7850 | 0 |
| 199 | 20250314 | 153100 | 3391064255 | 7850 | 7850 | 7850 | 7850 | 0 |
| 200 | 20250314 | 153000 | 3391064255 | 7850 | 7850 | 7850 | 7850 | 1220 |
| 201 | 20250314 | 152900 | 3381487255 | 7910 | 7910 | 7910 | 7910 | 0 |
| 202 | 20250314 | 152800 | 3381487255 | 7910 | 7910 | 7910 | 7910 | 0 |
| 203 | 20250314 | 152700 | 3381487255 | 7910 | 7910 | 7910 | 7910 | 0 |
| 204 | 20250314 | 152600 | 3381487255 | 7910 | 7910 | 7910 | 7910 | 0 |
| 205 | 20250314 | 152500 | 3381487255 | 7910 | 7910 | 7910 | 7910 | 0 |
| 206 | 20250314 | 152400 | 3381487255 | 7910 | 7910 | 7910 | 7910 | 0 |
| 207 | 20250314 | 152300 | 3381487255 | 7910 | 7910 | 7910 | 7910 | 0 |
| 208 | 20250314 | 152200 | 3381487255 | 7910 | 7910 | 7910 | 7910 | 0 |
| 209 | 20250314 | 152100 | 3381487255 | 7910 | 7910 | 7910 | 7910 | 0 |
| 210 | 20250314 | 152000 | 3381487255 | 7910 | 7910 | 7910 | 7910 | 0 |
| 211 | 20250314 | 151900 | 3381487255 | 7910 | 7800 | 7910 | 7800 | 510 |
| 212 | 20250314 | 151800 | 3377483285 | 7800 | 7830 | 7870 | 7800 | 408 |
| 213 | 20250314 | 151700 | 3374290595 | 7800 | 7810 | 7810 | 7800 | 930 |
| 214 | 20250314 | 151600 | 3367027805 | 7810 | 7830 | 7880 | 7810 | 433 |
| 215 | 20250314 | 151500 | 3363641525 | 7830 | 7820 | 7850 | 7820 | 831 |
| 216 | 20250314 | 151400 | 3357131355 | 7890 | 7820 | 7890 | 7820 | 36 |
| 217 | 20250314 | 151300 | 3356847735 | 7800 | 7910 | 7910 | 7800 | 113 |
| 218 | 20250314 | 151200 | 3355961605 | 7910 | 7900 | 7910 | 7770 | 2001 |
| 219 | 20250314 | 151100 | 3340251925 | 7910 | 7930 | 7930 | 7910 | 746 |
| 220 | 20250314 | 151000 | 3334343905 | 7930 | 7930 | 7930 | 7930 | 1 |
| 221 | 20250314 | 150900 | 3334335975 | 7920 | 7970 | 7970 | 7920 | 5399 |
| 222 | 20250314 | 150800 | 3291388965 | 7970 | 7970 | 7970 | 7970 | 203 |
| 223 | 20250314 | 150700 | 3289771055 | 7970 | 7970 | 7970 | 7970 | 281 |
| 224 | 20250314 | 150600 | 3287531485 | 7970 | 7990 | 7990 | 7970 | 147 |
| 225 | 20250314 | 150500 | 3286358005 | 8010 | 8010 | 8010 | 8010 | 646 |
| 226 | 20250314 | 150400 | 3281183545 | 8010 | 8010 | 8010 | 8010 | 311 |
| 227 | 20250314 | 150300 | 3278692435 | 7970 | 7960 | 7970 | 7960 | 75 |
| 228 | 20250314 | 150200 | 3278094765 | 7960 | 8020 | 8020 | 7960 | 72 |
| 229 | 20250314 | 150100 | 3277517745 | 8030 | 7960 | 8050 | 7960 | 149 |
| 230 | 20250314 | 150000 | 3276319735 | 8050 | 8030 | 8050 | 7960 | 1475 |
| 231 | 20250314 | 145900 | 3264459095 | 7960 | 7980 | 8030 | 7960 | 1956 |
| 232 | 20250314 | 145800 | 3248861295 | 8040 | 8020 | 8040 | 8020 | 1321 |
| 233 | 20250314 | 145700 | 3238241675 | 8030 | 7960 | 8030 | 7950 | 2193 |
| 234 | 20250314 | 145600 | 3220738095 | 7960 | 7960 | 7960 | 7960 | 262 |
| 235 | 20250314 | 145500 | 3218652575 | 7960 | 8020 | 8020 | 7960 | 754 |
| 236 | 20250314 | 145400 | 3212647865 | 8040 | 8030 | 8050 | 8030 | 983 |
| 237 | 20250314 | 145300 | 3204739715 | 8050 | 8040 | 8050 | 8040 | 428 |
| 238 | 20250314 | 145200 | 3201295335 | 7970 | 7980 | 8060 | 7970 | 680 |
| 239 | 20250314 | 145100 | 3195870285 | 7980 | 8010 | 8010 | 7980 | 1490 |
| 240 | 20250314 | 145000 | 3183967995 | 8010 | 8070 | 8070 | 8010 | 645 |
| 241 | 20250314 | 144900 | 3178768505 | 8080 | 8050 | 8080 | 8000 | 503 |
| 242 | 20250314 | 144800 | 3174712105 | 8040 | 8010 | 8060 | 7980 | 1199 |
| 243 | 20250314 | 144700 | 3165088755 | 8010 | 7980 | 8010 | 7980 | 105 |
| 244 | 20250314 | 144600 | 3164247955 | 7970 | 7970 | 8020 | 7970 | 1086 |
| 245 | 20250314 | 144500 | 3155552395 | 8000 | 8010 | 8010 | 7940 | 597 |
| 246 | 20250314 | 144400 | 3150781205 | 7940 | 7960 | 8000 | 7920 | 4110 |
| 247 | 20250314 | 144300 | 3118002125 | 8020 | 7990 | 8030 | 7990 | 372 |
| 248 | 20250314 | 144200 | 3115023085 | 7980 | 7940 | 7980 | 7890 | 1156 |
| 249 | 20250314 | 144100 | 3105825315 | 7930 | 7860 | 7960 | 7860 | 2272 |
| 250 | 20250314 | 144000 | 3087846685 | 7860 | 7820 | 7860 | 7810 | 1082 |
| 251 | 20250314 | 143900 | 3079362325 | 7840 | 7840 | 7840 | 7840 | 0 |
| 252 | 20250314 | 143800 | 3079362325 | 7840 | 7840 | 7840 | 7840 | 0 |
| 253 | 20250314 | 143700 | 3079362325 | 7840 | 7790 | 7840 | 7790 | 3149 |
| 254 | 20250314 | 143600 | 3054726945 | 7760 | 7790 | 7790 | 7760 | 4 |
| 255 | 20250314 | 143500 | 3054695845 | 7740 | 7780 | 7780 | 7740 | 25 |
| 256 | 20250314 | 143400 | 3054502305 | 7800 | 7790 | 7800 | 7790 | 101 |
| 257 | 20250314 | 143300 | 3053715505 | 7790 | 7790 | 7790 | 7790 | 0 |
| 258 | 20250314 | 143200 | 3053715505 | 7790 | 7790 | 7790 | 7790 | 228 |
| 259 | 20250314 | 143100 | 3051939385 | 7800 | 7810 | 7810 | 7710 | 1770 |
| 260 | 20250314 | 143000 | 3038263675 | 7810 | 7810 | 7820 | 7810 | 36 |
| 261 | 20250314 | 142900 | 3037982315 | 7810 | 7780 | 7810 | 7780 | 657 |
| 262 | 20250314 | 142800 | 3032854195 | 7800 | 7800 | 7800 | 7800 | 21 |
| 263 | 20250314 | 142700 | 3032690395 | 7770 | 7770 | 7770 | 7770 | 0 |
| 264 | 20250314 | 142600 | 3032690395 | 7770 | 7820 | 7820 | 7770 | 893 |
| 265 | 20250314 | 142500 | 3025734785 | 7820 | 7820 | 7820 | 7820 | 20 |
| 266 | 20250314 | 142400 | 3025578385 | 7780 | 7820 | 7820 | 7780 | 102 |
| 267 | 20250314 | 142300 | 3024780785 | 7830 | 7830 | 7830 | 7800 | 394 |
| 268 | 20250314 | 142200 | 3021700505 | 7840 | 7790 | 7840 | 7790 | 1330 |
| 269 | 20250314 | 142100 | 3011300175 | 7790 | 7750 | 7790 | 7740 | 356 |
| 270 | 20250314 | 142000 | 3008535745 | 7750 | 7760 | 7760 | 7740 | 10 |
| 271 | 20250314 | 141900 | 3008458245 | 7750 | 7750 | 7750 | 7750 | 52 |
| 272 | 20250314 | 141800 | 3008055245 | 7720 | 7740 | 7740 | 7720 | 6 |
| 273 | 20250314 | 141700 | 3008008855 | 7740 | 7740 | 7740 | 7740 | 101 |
| 274 | 20250314 | 141600 | 3007227115 | 7750 | 7750 | 7750 | 7750 | 101 |
| 275 | 20250314 | 141500 | 3006444365 | 7760 | 7710 | 7760 | 7630 | 1701 |
| 276 | 20250314 | 141400 | 2993396915 | 7740 | 7770 | 7770 | 7740 | 1241 |
| 277 | 20250314 | 141300 | 2983781325 | 7770 | 7790 | 7790 | 7770 | 102 |
| 278 | 20250314 | 141200 | 2982988315 | 7790 | 7800 | 7800 | 7790 | 57 |
| 279 | 20250314 | 141100 | 2982544275 | 7790 | 7810 | 7830 | 7790 | 982 |
| 280 | 20250314 | 141000 | 2974870425 | 7800 | 7780 | 7810 | 7780 | 3320 |
| 281 | 20250314 | 140900 | 2948976625 | 7780 | 7750 | 7800 | 7750 | 1085 |
| 282 | 20250314 | 140800 | 2940528925 | 7740 | 7710 | 7740 | 7710 | 342 |
| 283 | 20250314 | 140700 | 2937888795 | 7680 | 7680 | 7680 | 7680 | 21 |
| 284 | 20250314 | 140600 | 2937727515 | 7700 | 7700 | 7700 | 7700 | 184 |
| 285 | 20250314 | 140500 | 2936310715 | 7670 | 7670 | 7670 | 7670 | 70 |
| 286 | 20250314 | 140400 | 2935773815 | 7670 | 7700 | 7700 | 7670 | 21 |
| 287 | 20250314 | 140300 | 2935612465 | 7700 | 7700 | 7700 | 7700 | 10 |
| 288 | 20250314 | 140200 | 2935535465 | 7700 | 7700 | 7710 | 7700 | 442 |
| 289 | 20250314 | 140100 | 2932132055 | 7700 | 7700 | 7700 | 7700 | 1 |
| 290 | 20250314 | 140000 | 2932124355 | 7680 | 7670 | 7680 | 7630 | 484 |
| 291 | 20250314 | 135900 | 2928411875 | 7650 | 7650 | 7650 | 7650 | 197 |
| 292 | 20250314 | 135800 | 2926904825 | 7650 | 7590 | 7650 | 7590 | 166 |
| 293 | 20250314 | 135700 | 2925635345 | 7580 | 7650 | 7650 | 7580 | 1009 |
| 294 | 20250314 | 135600 | 2917973855 | 7600 | 7650 | 7650 | 7600 | 2500 |
| 295 | 20250314 | 135500 | 2898958525 | 7650 | 7650 | 7650 | 7650 | 24 |
| 296 | 20250314 | 135400 | 2898774925 | 7620 | 7670 | 7670 | 7620 | 910 |
| 297 | 20250314 | 135300 | 2891804195 | 7670 | 7670 | 7670 | 7610 | 4998 |
| 298 | 20250314 | 135200 | 2853573535 | 7670 | 7700 | 7700 | 7670 | 1630 |
| 299 | 20250314 | 135100 | 2841023435 | 7710 | 7670 | 7710 | 7670 | 333 |
| 300 | 20250314 | 135000 | 2838458385 | 7700 | 7680 | 7710 | 7680 | 518 |
| 301 | 20250314 | 134900 | 2834469695 | 7680 | 7710 | 7710 | 7650 | 141 |
| 302 | 20250314 | 134800 | 2833386195 | 7710 | 7710 | 7710 | 7700 | 6228 |
| 303 | 20250314 | 134700 | 2785428705 | 7710 | 7650 | 7710 | 7650 | 1121 |
| 304 | 20250314 | 134600 | 2776819025 | 7640 | 7610 | 7650 | 7590 | 528 |
| 305 | 20250314 | 134500 | 2772790175 | 7570 | 7670 | 7670 | 7520 | 15159 |
| 306 | 20250314 | 134400 | 2657882745 | 7670 | 7700 | 7700 | 7670 | 832 |
| 307 | 20250314 | 134300 | 2651496265 | 7700 | 7680 | 7700 | 7680 | 81 |
| 308 | 20250314 | 134200 | 2650873565 | 7680 | 7720 | 7720 | 7680 | 334 |
| 309 | 20250314 | 134100 | 2648305195 | 7710 | 7710 | 7710 | 7710 | 92 |
| 310 | 20250314 | 134000 | 2647595875 | 7710 | 7710 | 7710 | 7710 | 70 |
| 311 | 20250314 | 133900 | 2647056175 | 7670 | 7780 | 7780 | 7650 | 8753 |
| 312 | 20250314 | 133800 | 2579607765 | 7780 | 7780 | 7780 | 7780 | 133 |
| 313 | 20250314 | 133700 | 2578573025 | 7780 | 7800 | 7800 | 7780 | 30 |
| 314 | 20250314 | 133600 | 2578339595 | 7790 | 7800 | 7800 | 7790 | 2 |
| 315 | 20250314 | 133500 | 2578324005 | 7800 | 7800 | 7800 | 7800 | 58 |
| 316 | 20250314 | 133400 | 2577871605 | 7800 | 7800 | 7800 | 7800 | 29 |
| 317 | 20250314 | 133300 | 2577645405 | 7810 | 7830 | 7830 | 7810 | 5 |
| 318 | 20250314 | 133200 | 2577606325 | 7800 | 7800 | 7800 | 7800 | 0 |
| 319 | 20250314 | 133100 | 2577606325 | 7800 | 7860 | 7860 | 7800 | 1533 |
| 320 | 20250314 | 133000 | 2565622915 | 7870 | 7840 | 7870 | 7840 | 4 |
| 321 | 20250314 | 132900 | 2565591465 | 7840 | 7830 | 7840 | 7830 | 118 |
| 322 | 20250314 | 132800 | 2564667515 | 7830 | 7830 | 7830 | 7830 | 20 |
| 323 | 20250314 | 132700 | 2564510915 | 7830 | 7820 | 7830 | 7820 | 177 |
| 324 | 20250314 | 132600 | 2563125145 | 7830 | 7830 | 7830 | 7830 | 0 |
| 325 | 20250314 | 132500 | 2563125145 | 7830 | 7830 | 7830 | 7830 | 1 |
| 326 | 20250314 | 132400 | 2563117315 | 7830 | 7810 | 7830 | 7810 | 150 |
| 327 | 20250314 | 132300 | 2561942835 | 7810 | 7810 | 7810 | 7810 | 0 |
| 328 | 20250314 | 132200 | 2561942835 | 7810 | 7810 | 7810 | 7810 | 246 |
| 329 | 20250314 | 132100 | 2560021575 | 7810 | 7810 | 7810 | 7790 | 779 |
| 330 | 20250314 | 132000 | 2553938185 | 7790 | 7790 | 7790 | 7790 | 181 |
| 331 | 20250314 | 131900 | 2552528195 | 7810 | 7810 | 7810 | 7810 | 1 |
| 332 | 20250314 | 131800 | 2552520385 | 7820 | 7820 | 7820 | 7820 | 0 |
| 333 | 20250314 | 131700 | 2552520385 | 7820 | 7810 | 7820 | 7810 | 331 |
| 334 | 20250314 | 131600 | 2549932745 | 7810 | 7810 | 7810 | 7810 | 60 |
| 335 | 20250314 | 131500 | 2549464145 | 7810 | 7780 | 7810 | 7780 | 501 |
| 336 | 20250314 | 131400 | 2545554575 | 7730 | 7790 | 7790 | 7730 | 62 |
| 337 | 20250314 | 131300 | 2545074245 | 7730 | 7810 | 7810 | 7730 | 2597 |
| 338 | 20250314 | 131200 | 2524933995 | 7810 | 7800 | 7810 | 7800 | 61 |
| 339 | 20250314 | 131100 | 2524458075 | 7800 | 7810 | 7810 | 7800 | 182 |
| 340 | 20250314 | 131000 | 2523038095 | 7810 | 7810 | 7810 | 7810 | 155 |
| 341 | 20250314 | 130900 | 2521827545 | 7820 | 7820 | 7820 | 7820 | 1 |
| 342 | 20250314 | 130800 | 2521819725 | 7830 | 7810 | 7830 | 7810 | 504 |
| 343 | 20250314 | 130700 | 2517873625 | 7810 | 7810 | 7810 | 7810 | 1 |
| 344 | 20250314 | 130600 | 2517865815 | 7790 | 7790 | 7790 | 7790 | 0 |
| 345 | 20250314 | 130500 | 2517865815 | 7790 | 7810 | 7810 | 7790 | 232 |
| 346 | 20250314 | 130400 | 2516058385 | 7810 | 7830 | 7840 | 7790 | 202 |
| 347 | 20250314 | 130300 | 2514482605 | 7840 | 7800 | 7840 | 7800 | 1055 |
| 348 | 20250314 | 130200 | 2506216425 | 7800 | 7800 | 7800 | 7800 | 1 |
| 349 | 20250314 | 130100 | 2506208625 | 7780 | 7800 | 7800 | 7780 | 134 |
| 350 | 20250314 | 130000 | 2505164775 | 7790 | 7830 | 7830 | 7770 | 1082 |
| 351 | 20250314 | 125900 | 2496724815 | 7840 | 7870 | 7870 | 7840 | 824 |
| 352 | 20250314 | 125800 | 2490244775 | 7890 | 7860 | 7890 | 7860 | 301 |
| 353 | 20250314 | 125700 | 2487874195 | 7860 | 7840 | 7860 | 7840 | 658 |
| 354 | 20250314 | 125600 | 2482708135 | 7800 | 7800 | 7800 | 7800 | 0 |
| 355 | 20250314 | 125500 | 2482708135 | 7800 | 7800 | 7800 | 7800 | 6 |
| 356 | 20250314 | 125400 | 2482661335 | 7800 | 7800 | 7800 | 7800 | 285 |
| 357 | 20250314 | 125300 | 2480438335 | 7800 | 7800 | 7800 | 7800 | 13 |
| 358 | 20250314 | 125200 | 2480336935 | 7805 | 7810 | 7810 | 7805 | 17 |
| 359 | 20250314 | 125100 | 2480204195 | 7820 | 7840 | 7840 | 7820 | 261 |
| 360 | 20250314 | 125000 | 2478160975 | 7840 | 7830 | 7840 | 7830 | 103 |
| 361 | 20250314 | 124900 | 2477353755 | 7840 | 7790 | 7840 | 7790 | 350 |
| 362 | 20250314 | 124800 | 2474613105 | 7850 | 7810 | 7850 | 7810 | 610 |
| 363 | 20250314 | 124700 | 2469841255 | 7800 | 7810 | 7810 | 7800 | 174 |
| 364 | 20250314 | 124600 | 2468483375 | 7810 | 7810 | 7810 | 7810 | 222 |
| 365 | 20250314 | 124500 | 2466749555 | 7810 | 7810 | 7820 | 7750 | 430 |
| 366 | 20250314 | 124400 | 2463407605 | 7770 | 7800 | 7800 | 7770 | 274 |
| 367 | 20250314 | 124300 | 2461275965 | 7780 | 7820 | 7820 | 7760 | 3269 |
| 368 | 20250314 | 124200 | 2435881295 | 7820 | 7820 | 7820 | 7820 | 2 |
| 369 | 20250314 | 124100 | 2435865655 | 7820 | 7820 | 7830 | 7820 | 441 |
| 370 | 20250314 | 124000 | 2432414465 | 7800 | 7800 | 7800 | 7700 | 10636 |
| 371 | 20250314 | 123900 | 2350347015 | 7770 | 7870 | 7870 | 7770 | 910 |
| 372 | 20250314 | 123800 | 2343261345 | 7840 | 7840 | 7840 | 7820 | 888 |
| 373 | 20250314 | 123700 | 2336304585 | 7890 | 7850 | 7890 | 7850 | 1631 |
| 374 | 20250314 | 123600 | 2323500995 | 7850 | 7770 | 7850 | 7760 | 426 |
| 375 | 20250314 | 123500 | 2320175705 | 7750 | 7920 | 7920 | 7750 | 3724 |
| 376 | 20250314 | 123400 | 2291007175 | 7910 | 7920 | 7930 | 7910 | 591 |
| 377 | 20250314 | 123300 | 2286329265 | 7910 | 7910 | 7910 | 7910 | 0 |
| 378 | 20250314 | 123200 | 2286329265 | 7910 | 7920 | 7920 | 7900 | 445 |
| 379 | 20250314 | 123100 | 2282810875 | 7930 | 7940 | 7940 | 7910 | 672 |
| 380 | 20250314 | 123000 | 2277485035 | 7950 | 7970 | 7980 | 7940 | 1017 |
| 381 | 20250314 | 122900 | 2269387495 | 8010 | 8030 | 8030 | 7970 | 327 |
| 382 | 20250314 | 122800 | 2266776775 | 8030 | 7990 | 8030 | 7990 | 244 |
| 383 | 20250314 | 122700 | 2264823365 | 8030 | 8030 | 8030 | 8030 | 225 |
| 384 | 20250314 | 122600 | 2263016615 | 8030 | 7980 | 8030 | 7980 | 267 |
| 385 | 20250314 | 122500 | 2260885905 | 7980 | 7980 | 7980 | 7980 | 88 |
| 386 | 20250314 | 122400 | 2260183665 | 7980 | 7980 | 7980 | 7970 | 367 |
| 387 | 20250314 | 122300 | 2257255125 | 7980 | 8080 | 8080 | 7980 | 1566 |
| 388 | 20250314 | 122200 | 2244705785 | 8070 | 8060 | 8090 | 8060 | 61 |
| 389 | 20250314 | 122100 | 2244213595 | 8050 | 8050 | 8050 | 8040 | 251 |
| 390 | 20250314 | 122000 | 2242193545 | 8040 | 8050 | 8050 | 8040 | 114 |
| 391 | 20250314 | 121900 | 2241276885 | 8050 | 8040 | 8050 | 8040 | 138 |
| 392 | 20250314 | 121800 | 2240166535 | 8050 | 8070 | 8070 | 8050 | 876 |
| 393 | 20250314 | 121700 | 2233106035 | 8060 | 8090 | 8090 | 8060 | 672 |
| 394 | 20250314 | 121600 | 2227679095 | 8130 | 8100 | 8130 | 8080 | 654 |
| 395 | 20250314 | 121500 | 2222377585 | 8090 | 8100 | 8130 | 8080 | 3202 |
| 396 | 20250314 | 121400 | 2196452935 | 8090 | 8030 | 8200 | 8020 | 2442 |
| 397 | 20250314 | 121300 | 2176591805 | 8010 | 7990 | 8010 | 7990 | 2708 |
| 398 | 20250314 | 121200 | 2154929535 | 7990 | 7980 | 7990 | 7980 | 62 |
| 399 | 20250314 | 121100 | 2154434175 | 7960 | 7960 | 7960 | 7960 | 76 |
| 400 | 20250314 | 121000 | 2153829215 | 7960 | 7960 | 7960 | 7960 | 22 |
| 401 | 20250314 | 120900 | 2153654095 | 7960 | 7960 | 7960 | 7960 | 0 |
| 402 | 20250314 | 120800 | 2153654095 | 7960 | 7990 | 7990 | 7960 | 21 |
| 403 | 20250314 | 120700 | 2153486435 | 7990 | 7970 | 7990 | 7950 | 218 |
| 404 | 20250314 | 120600 | 2151748075 | 7950 | 7960 | 7980 | 7950 | 981 |
| 405 | 20250314 | 120500 | 2143932585 | 7950 | 7950 | 7960 | 7950 | 417 |
| 406 | 20250314 | 120400 | 2140617425 | 7950 | 7900 | 7950 | 7900 | 1111 |
| 407 | 20250314 | 120300 | 2131793535 | 7920 | 7880 | 7920 | 7880 | 904 |
| 408 | 20250314 | 120200 | 2124640565 | 7880 | 7880 | 7880 | 7880 | 1 |
| 409 | 20250314 | 120100 | 2124632685 | 7890 | 7880 | 7890 | 7870 | 1620 |
| 410 | 20250314 | 120000 | 2111855945 | 7890 | 7890 | 7890 | 7890 | 0 |
| 411 | 20250314 | 115900 | 2111855945 | 7890 | 7890 | 7890 | 7890 | 22 |
| 412 | 20250314 | 115800 | 2111682365 | 7900 | 7910 | 7910 | 7900 | 970 |
| 413 | 20250314 | 115700 | 2104019315 | 7910 | 7910 | 7910 | 7910 | 38 |
| 414 | 20250314 | 115600 | 2103718735 | 7900 | 7890 | 7950 | 7890 | 2766 |
| 415 | 20250314 | 115500 | 2081846355 | 7880 | 7870 | 7880 | 7870 | 27 |
| 416 | 20250314 | 115400 | 2081633705 | 7870 | 7850 | 7870 | 7850 | 578 |
| 417 | 20250314 | 115300 | 2077093605 | 7840 | 7840 | 7840 | 7820 | 4 |
| 418 | 20250314 | 115200 | 2077062265 | 7840 | 7840 | 7840 | 7840 | 13 |
| 419 | 20250314 | 115100 | 2076960345 | 7810 | 7840 | 7840 | 7810 | 318 |
| 420 | 20250314 | 115000 | 2074476005 | 7810 | 7810 | 7810 | 7810 | 0 |
| 421 | 20250314 | 114900 | 2074476005 | 7810 | 7820 | 7820 | 7810 | 515 |
| 422 | 20250314 | 114800 | 2070450795 | 7820 | 7820 | 7820 | 7820 | 0 |
| 423 | 20250314 | 114700 | 2070450795 | 7820 | 7830 | 7830 | 7820 | 580 |
| 424 | 20250314 | 114600 | 2065913695 | 7840 | 7840 | 7850 | 7840 | 388 |
| 425 | 20250314 | 114500 | 2062871645 | 7860 | 7840 | 7860 | 7840 | 15 |
| 426 | 20250314 | 114400 | 2062753765 | 7860 | 7850 | 7870 | 7840 | 14 |
| 427 | 20250314 | 114300 | 2062643905 | 7870 | 7880 | 7890 | 7860 | 415 |
| 428 | 20250314 | 114200 | 2059378825 | 7870 | 7880 | 7880 | 7870 | 56 |
| 429 | 20250314 | 114100 | 2058937565 | 7880 | 7850 | 7880 | 7840 | 20 |
| 430 | 20250314 | 114000 | 2058780035 | 7870 | 7840 | 7870 | 7840 | 913 |
| 431 | 20250314 | 113900 | 2051604655 | 7850 | 7850 | 7850 | 7850 | 3 |
| 432 | 20250314 | 113800 | 2051581105 | 7860 | 7860 | 7860 | 7860 | 131 |
| 433 | 20250314 | 113700 | 2050551445 | 7830 | 7850 | 7870 | 7830 | 545 |
| 434 | 20250314 | 113600 | 2046281245 | 7870 | 7860 | 7870 | 7840 | 484 |
| 435 | 20250314 | 113500 | 2042474425 | 7860 | 7860 | 7860 | 7860 | 1 |
| 436 | 20250314 | 113400 | 2042466565 | 7870 | 7860 | 7870 | 7860 | 117 |
| 437 | 20250314 | 113300 | 2041545785 | 7860 | 7860 | 7870 | 7850 | 303 |
| 438 | 20250314 | 113200 | 2039161815 | 7870 | 7870 | 7870 | 7870 | 0 |
| 439 | 20250314 | 113100 | 2039161815 | 7870 | 7840 | 7870 | 7840 | 118 |
| 440 | 20250314 | 113000 | 2038234855 | 7830 | 7830 | 7830 | 7830 | 11 |
| 441 | 20250314 | 112900 | 2038148725 | 7820 | 7820 | 7820 | 7820 | 0 |
| 442 | 20250314 | 112800 | 2038148725 | 7820 | 7820 | 7840 | 7820 | 503 |
| 443 | 20250314 | 112700 | 2034210245 | 7810 | 7810 | 7810 | 7810 | 2 |
| 444 | 20250314 | 112600 | 2034194625 | 7830 | 7810 | 7830 | 7810 | 54 |
| 445 | 20250314 | 112500 | 2033772485 | 7810 | 7800 | 7810 | 7760 | 2424 |
| 446 | 20250314 | 112400 | 2014877505 | 7810 | 7800 | 7810 | 7800 | 75 |
| 447 | 20250314 | 112300 | 2014291785 | 7800 | 7820 | 7820 | 7770 | 1499 |
| 448 | 20250314 | 112200 | 2002611505 | 7810 | 7820 | 7820 | 7810 | 126 |
| 449 | 20250314 | 112100 | 2001626235 | 7820 | 7820 | 7820 | 7820 | 49 |
| 450 | 20250314 | 112000 | 2001243055 | 7810 | 7810 | 7830 | 7810 | 391 |
| 451 | 20250314 | 111900 | 1998184055 | 7810 | 7800 | 7810 | 7770 | 1238 |
| 452 | 20250314 | 111800 | 1988549955 | 7810 | 7820 | 7820 | 7800 | 62 |
| 453 | 20250314 | 111700 | 1988065785 | 7820 | 7770 | 7830 | 7770 | 195 |
| 454 | 20250314 | 111600 | 1986540945 | 7750 | 7860 | 7860 | 7750 | 2096 |
| 455 | 20250314 | 111500 | 1970187975 | 7860 | 7860 | 7860 | 7860 | 22 |
| 456 | 20250314 | 111400 | 1970015055 | 7860 | 7890 | 7890 | 7860 | 592 |
| 457 | 20250314 | 111300 | 1965361735 | 7890 | 7920 | 7920 | 7890 | 2594 |
| 458 | 20250314 | 111200 | 1944838865 | 7930 | 7930 | 7930 | 7930 | 1 |
| 459 | 20250314 | 111100 | 1944830935 | 7920 | 7950 | 7950 | 7900 | 90 |
| 460 | 20250314 | 111000 | 1944117995 | 7960 | 7880 | 7970 | 7880 | 1919 |
| 461 | 20250314 | 110900 | 1928902845 | 7890 | 7860 | 7900 | 7840 | 1004 |
| 462 | 20250314 | 110800 | 1921013955 | 7860 | 7830 | 7860 | 7830 | 909 |
| 463 | 20250314 | 110700 | 1913886435 | 7830 | 7800 | 7830 | 7770 | 638 |
| 464 | 20250314 | 110600 | 1908911495 | 7800 | 7790 | 7800 | 7760 | 604 |
| 465 | 20250314 | 110500 | 1904213135 | 7800 | 7850 | 7850 | 7770 | 2518 |
| 466 | 20250314 | 110400 | 1884568745 | 7860 | 7870 | 7870 | 7810 | 1220 |
| 467 | 20250314 | 110300 | 1875020705 | 7870 | 7870 | 7880 | 7820 | 852 |
| 468 | 20250314 | 110200 | 1868349905 | 7890 | 7830 | 7890 | 7820 | 298 |
| 469 | 20250314 | 110100 | 1866012715 | 7830 | 7860 | 7860 | 7830 | 311 |
| 470 | 20250314 | 110000 | 1863574825 | 7880 | 7870 | 7880 | 7850 | 536 |
| 471 | 20250314 | 105900 | 1859362725 | 7880 | 7870 | 7880 | 7870 | 54 |
| 472 | 20250314 | 105800 | 1858937225 | 7870 | 7880 | 7880 | 7860 | 198 |
| 473 | 20250314 | 105700 | 1857378655 | 7910 | 7870 | 7910 | 7850 | 279 |
| 474 | 20250314 | 105600 | 1855179675 | 7900 | 7900 | 7900 | 7860 | 477 |
| 475 | 20250314 | 105500 | 1851427415 | 7870 | 7880 | 7900 | 7870 | 73 |
| 476 | 20250314 | 105400 | 1850852725 | 7880 | 7910 | 7910 | 7880 | 7 |
| 477 | 20250314 | 105300 | 1850797475 | 7870 | 7910 | 7910 | 7870 | 277 |
| 478 | 20250314 | 105200 | 1848616525 | 7920 | 7920 | 7920 | 7920 | 0 |
| 479 | 20250314 | 105100 | 1848616525 | 7920 | 7910 | 7920 | 7910 | 221 |
| 480 | 20250314 | 105000 | 1846868355 | 7910 | 7910 | 7910 | 7910 | 0 |
| 481 | 20250314 | 104900 | 1846868355 | 7910 | 7930 | 7930 | 7900 | 271 |
| 482 | 20250314 | 104800 | 1844725045 | 7930 | 7920 | 7930 | 7910 | 302 |
| 483 | 20250314 | 104700 | 1842335435 | 7930 | 7920 | 7940 | 7910 | 46 |
| 484 | 20250314 | 104600 | 1841970705 | 7950 | 7910 | 7950 | 7910 | 527 |
| 485 | 20250314 | 104500 | 1837789485 | 7885 | 7890 | 7900 | 7885 | 342 |
| 486 | 20250314 | 104400 | 1835088370 | 7880 | 7840 | 7900 | 7840 | 427 |
| 487 | 20250314 | 104300 | 1831731310 | 7840 | 7900 | 7900 | 7840 | 9 |
| 488 | 20250314 | 104200 | 1831660340 | 7900 | 7900 | 7900 | 7830 | 50 |
| 489 | 20250314 | 104100 | 1831267560 | 7900 | 7900 | 7900 | 7900 | 13 |
| 490 | 20250314 | 104000 | 1831164860 | 7900 | 7900 | 7900 | 7890 | 550 |
| 491 | 20250314 | 103900 | 1826820390 | 7900 | 7850 | 7900 | 7850 | 863 |
| 492 | 20250314 | 103800 | 1820022820 | 7800 | 7930 | 7930 | 7800 | 2071 |
| 493 | 20250314 | 103700 | 1803729960 | 7930 | 7900 | 7930 | 7900 | 351 |
| 494 | 20250314 | 103600 | 1800952930 | 7900 | 7870 | 7900 | 7870 | 90 |
| 495 | 20250314 | 103500 | 1800242230 | 7870 | 7850 | 7870 | 7840 | 591 |
| 496 | 20250314 | 103400 | 1795593730 | 7860 | 7920 | 7920 | 7860 | 274 |
| 497 | 20250314 | 103300 | 1793427590 | 7920 | 7940 | 7970 | 7920 | 1317 |
| 498 | 20250314 | 103200 | 1782969520 | 7940 | 7920 | 7940 | 7900 | 466 |
| 499 | 20250314 | 103100 | 1779278220 | 7920 | 7870 | 7920 | 7870 | 560 |
| 500 | 20250314 | 103000 | 1774864700 | 7860 | 7850 | 7870 | 7850 | 365 |
| 501 | 20250314 | 102900 | 1771993460 | 7860 | 7830 | 7860 | 7830 | 155 |
| 502 | 20250314 | 102800 | 1770778110 | 7830 | 7800 | 7830 | 7800 | 92 |
| 503 | 20250314 | 102700 | 1770060360 | 7840 | 7870 | 7870 | 7840 | 527 |
| 504 | 20250314 | 102600 | 1765922240 | 7860 | 7810 | 7860 | 7810 | 3031 |
| 505 | 20250314 | 102500 | 1742155560 | 7830 | 7820 | 7830 | 7820 | 4 |
| 506 | 20250314 | 102400 | 1742124250 | 7840 | 7800 | 7840 | 7800 | 455 |
| 507 | 20250314 | 102300 | 1738559650 | 7760 | 7760 | 7810 | 7760 | 44 |
| 508 | 20250314 | 102200 | 1738216550 | 7800 | 7790 | 7810 | 7790 | 513 |
| 509 | 20250314 | 102100 | 1734217760 | 7790 | 7800 | 7800 | 7730 | 756 |
| 510 | 20250314 | 102000 | 1728361290 | 7800 | 7800 | 7800 | 7800 | 53 |
| 511 | 20250314 | 101900 | 1727947890 | 7800 | 7790 | 7810 | 7730 | 399 |
| 512 | 20250314 | 101800 | 1724845850 | 7790 | 7730 | 7790 | 7710 | 697 |
| 513 | 20250314 | 101700 | 1719456880 | 7730 | 7720 | 7730 | 7720 | 230 |
| 514 | 20250314 | 101600 | 1717680140 | 7720 | 7720 | 7720 | 7720 | 154 |
| 515 | 20250314 | 101500 | 1716491260 | 7670 | 7720 | 7720 | 7670 | 937 |
| 516 | 20250314 | 101400 | 1709289550 | 7720 | 7720 | 7730 | 7720 | 645 |
| 517 | 20250314 | 101300 | 1704307570 | 7730 | 7790 | 7790 | 7730 | 966 |
| 518 | 20250314 | 101200 | 1696812300 | 7790 | 7790 | 7790 | 7790 | 101 |
| 519 | 20250314 | 101100 | 1696025510 | 7800 | 7800 | 7800 | 7800 | 50 |
| 520 | 20250314 | 101000 | 1695635510 | 7800 | 7770 | 7800 | 7760 | 1331 |
| 521 | 20250314 | 100900 | 1685273640 | 7790 | 7800 | 7820 | 7780 | 319 |
| 522 | 20250314 | 100800 | 1682788720 | 7800 | 7830 | 7830 | 7760 | 2089 |
| 523 | 20250314 | 100700 | 1666492570 | 7830 | 7800 | 7830 | 7790 | 357 |
| 524 | 20250314 | 100600 | 1663708740 | 7850 | 7750 | 7850 | 7750 | 722 |
| 525 | 20250314 | 100500 | 1658062520 | 7730 | 7730 | 7750 | 7730 | 734 |
| 526 | 20250314 | 100400 | 1652383910 | 7730 | 7700 | 7730 | 7700 | 255 |
| 527 | 20250314 | 100300 | 1650415830 | 7710 | 7710 | 7710 | 7710 | 1 |
| 528 | 20250314 | 100200 | 1650408120 | 7680 | 7720 | 7720 | 7680 | 693 |
| 529 | 20250314 | 100100 | 1645080100 | 7690 | 7740 | 7740 | 7690 | 941 |
| 530 | 20250314 | 100000 | 1637837400 | 7750 | 7720 | 7750 | 7690 | 317 |
| 531 | 20250314 | 095900 | 1635395870 | 7780 | 7750 | 7780 | 7750 | 6 |
| 532 | 20250314 | 095800 | 1635349340 | 7700 | 7740 | 7750 | 7700 | 499 |
| 533 | 20250314 | 095700 | 1631504950 | 7700 | 7710 | 7740 | 7680 | 899 |
| 534 | 20250314 | 095600 | 1624590630 | 7750 | 7800 | 7800 | 7720 | 1525 |
| 535 | 20250314 | 095500 | 1612726950 | 7810 | 7700 | 7810 | 7680 | 488 |
| 536 | 20250314 | 095400 | 1608962670 | 7710 | 7740 | 7740 | 7710 | 632 |
| 537 | 20250314 | 095300 | 1604078020 | 7770 | 7800 | 7800 | 7730 | 589 |
| 538 | 20250314 | 095200 | 1599504250 | 7800 | 7780 | 7880 | 7780 | 2698 |
| 539 | 20250314 | 095100 | 1578434430 | 7780 | 7740 | 7780 | 7730 | 796 |
| 540 | 20250314 | 095000 | 1572270850 | 7760 | 7760 | 7780 | 7750 | 835 |
| 541 | 20250314 | 094900 | 1565792240 | 7760 | 7680 | 7760 | 7670 | 1297 |
| 542 | 20250314 | 094800 | 1555771760 | 7680 | 7680 | 7680 | 7680 | 2 |
| 543 | 20250314 | 094700 | 1555756400 | 7670 | 7690 | 7720 | 7670 | 318 |
| 544 | 20250314 | 094600 | 1553310690 | 7700 | 7740 | 7750 | 7700 | 376 |
| 545 | 20250314 | 094500 | 1550407120 | 7740 | 7710 | 7740 | 7700 | 812 |
| 546 | 20250314 | 094400 | 1544137230 | 7700 | 7690 | 7700 | 7690 | 758 |
| 547 | 20250314 | 094300 | 1538305210 | 7660 | 7720 | 7720 | 7650 | 1348 |
| 548 | 20250314 | 094200 | 1527929900 | 7670 | 7780 | 7800 | 7670 | 2289 |
| 549 | 20250314 | 094100 | 1510227940 | 7790 | 7720 | 7800 | 7720 | 1557 |
| 550 | 20250314 | 094000 | 1498132420 | 7730 | 7700 | 7760 | 7700 | 672 |
| 551 | 20250314 | 093900 | 1492939770 | 7730 | 7680 | 7790 | 7680 | 6999 |
| 552 | 20250314 | 093800 | 1438828880 | 7690 | 7590 | 7690 | 7590 | 771 |
| 553 | 20250314 | 093700 | 1432946860 | 7600 | 7640 | 7640 | 7530 | 2130 |
| 554 | 20250314 | 093600 | 1416794580 | 7630 | 7700 | 7710 | 7610 | 2472 |
| 555 | 20250314 | 093500 | 1397874540 | 7710 | 7570 | 7710 | 7570 | 6035 |
| 556 | 20250314 | 093400 | 1351731220 | 7560 | 7700 | 7700 | 7500 | 6703 |
| 557 | 20250314 | 093300 | 1300813030 | 7710 | 7770 | 7790 | 7710 | 2540 |
| 558 | 20250314 | 093200 | 1281115740 | 7790 | 7830 | 7840 | 7660 | 8959 |
| 559 | 20250314 | 093100 | 1211792870 | 7830 | 7670 | 7830 | 7660 | 2154 |
| 560 | 20250314 | 093000 | 1195099860 | 7660 | 7750 | 7770 | 7580 | 10058 |
| 561 | 20250314 | 092900 | 1118268840 | 7760 | 7810 | 7930 | 7660 | 7303 |
| 562 | 20250314 | 092800 | 1061823960 | 7870 | 7670 | 7870 | 7640 | 11587 |
| 563 | 20250314 | 092700 | 972270330 | 7660 | 7980 | 7980 | 7570 | 9574 |
| 564 | 20250314 | 092600 | 898581110 | 8000 | 7930 | 8000 | 7930 | 652 |
| 565 | 20250314 | 092500 | 893400180 | 7930 | 8140 | 8140 | 7800 | 5189 |
| 566 | 20250314 | 092400 | 852270600 | 8100 | 7920 | 8110 | 7920 | 3230 |
| 567 | 20250314 | 092300 | 826236410 | 7920 | 8170 | 8170 | 7630 | 15702 |
| 568 | 20250314 | 092200 | 701995730 | 8150 | 8080 | 8170 | 7900 | 9204 |
| 569 | 20250314 | 092100 | 627938810 | 8060 | 8180 | 8230 | 8060 | 4251 |
| 570 | 20250314 | 092000 | 593348870 | 8180 | 8160 | 8370 | 8100 | 11128 |
| 571 | 20250314 | 091900 | 502069160 | 8180 | 8190 | 8240 | 8090 | 6785 |
| 572 | 20250314 | 091800 | 446679300 | 8180 | 8180 | 8180 | 8180 | 0 |
| 573 | 20250314 | 091700 | 446679300 | 8180 | 8340 | 8390 | 8180 | 9410 |
| 574 | 20250314 | 091600 | 368886710 | 8300 | 8370 | 8380 | 8290 | 1888 |
| 575 | 20250314 | 091500 | 353210170 | 8290 | 8330 | 8390 | 8290 | 3747 |
| 576 | 20250314 | 091400 | 321934980 | 8380 | 8650 | 8650 | 8340 | 4755 |
| 577 | 20250314 | 091300 | 281701290 | 8650 | 8650 | 8660 | 8560 | 5203 |
| 578 | 20250314 | 091200 | 236995100 | 8650 | 8720 | 8720 | 8640 | 2176 |
| 579 | 20250314 | 091100 | 218157980 | 8680 | 8760 | 8760 | 8670 | 2147 |
| 580 | 20250314 | 091000 | 199485290 | 8800 | 8800 | 8800 | 8790 | 61 |
| 581 | 20250314 | 090900 | 198949080 | 8770 | 8780 | 8830 | 8740 | 2543 |
| 582 | 20250314 | 090800 | 176693240 | 8780 | 8760 | 8820 | 8760 | 427 |
| 583 | 20250314 | 090700 | 172934700 | 8760 | 8890 | 8890 | 8750 | 2350 |
| 584 | 20250314 | 090600 | 152287930 | 8910 | 8910 | 8920 | 8900 | 994 |
| 585 | 20250314 | 090500 | 143431610 | 8910 | 8810 | 8910 | 8810 | 1225 |
| 586 | 20250314 | 090400 | 132591220 | 8810 | 8930 | 8930 | 8790 | 1649 |
| 587 | 20250314 | 090300 | 117988980 | 8970 | 8960 | 9060 | 8850 | 2264 |
| 588 | 20250314 | 090200 | 97796950 | 9040 | 9080 | 9080 | 9040 | 776 |
| 589 | 20250314 | 090100 | 90762990 | 8840 | 8840 | 8840 | 8840 | 0 |
| 590 | 20250314 | 090000 | 90762990 | 8840 | 9480 | 9480 | 8840 | 9919 |