30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250314 | 185600 | 2561754882 | 3720 | 3720 | 3720 | 3720 | 19686 |
| 3 | 20250314 | 185500 | 2561754882 | 3720 | 3720 | 3720 | 3720 | 0 |
| 4 | 20250314 | 185400 | 2561754882 | 3720 | 3720 | 3720 | 3720 | 0 |
| 5 | 20250314 | 185300 | 2561754882 | 3720 | 3720 | 3720 | 3720 | 0 |
| 6 | 20250314 | 185200 | 2561754882 | 3720 | 3720 | 3720 | 3720 | 0 |
| 7 | 20250314 | 185100 | 2561754882 | 3720 | 3720 | 3720 | 3720 | 0 |
| 8 | 20250314 | 185000 | 2561754882 | 3720 | 3720 | 3720 | 3720 | 0 |
| 9 | 20250314 | 184900 | 2561754882 | 3720 | 3720 | 3720 | 3720 | 0 |
| 10 | 20250314 | 184800 | 2561754882 | 3720 | 3720 | 3720 | 3720 | 0 |
| 11 | 20250314 | 184700 | 2561754882 | 3720 | 3720 | 3720 | 3720 | 0 |
| 12 | 20250314 | 184600 | 2561754882 | 3720 | 3720 | 3720 | 3720 | 0 |
| 13 | 20250314 | 184500 | 2561754882 | 3720 | 3720 | 3720 | 3720 | 0 |
| 14 | 20250314 | 184400 | 2561754882 | 3720 | 3720 | 3720 | 3720 | 0 |
| 15 | 20250314 | 184300 | 2561754882 | 3720 | 3720 | 3720 | 3720 | 0 |
| 16 | 20250314 | 184200 | 2561754882 | 3720 | 3720 | 3720 | 3720 | 0 |
| 17 | 20250314 | 184100 | 2561754882 | 3720 | 3720 | 3720 | 3720 | 0 |
| 18 | 20250314 | 184000 | 2561754882 | 3720 | 3720 | 3720 | 3720 | 0 |
| 19 | 20250314 | 183900 | 2561754882 | 3720 | 3720 | 3720 | 3720 | 0 |
| 20 | 20250314 | 183800 | 2561754882 | 3720 | 3720 | 3720 | 3720 | 0 |
| 21 | 20250314 | 183700 | 2561754882 | 3720 | 3720 | 3720 | 3720 | 0 |
| 22 | 20250314 | 183600 | 2561754882 | 3720 | 3720 | 3720 | 3720 | 0 |
| 23 | 20250314 | 183500 | 2561754882 | 3720 | 3720 | 3720 | 3720 | 0 |
| 24 | 20250314 | 183400 | 2561754882 | 3720 | 3720 | 3720 | 3720 | 0 |
| 25 | 20250314 | 183300 | 2561754882 | 3720 | 3720 | 3720 | 3720 | 0 |
| 26 | 20250314 | 183200 | 2561754882 | 3720 | 3720 | 3720 | 3720 | 0 |
| 27 | 20250314 | 183100 | 2561754882 | 3720 | 3720 | 3720 | 3720 | 0 |
| 28 | 20250314 | 183000 | 2561754882 | 3720 | 3720 | 3720 | 3720 | 0 |
| 29 | 20250314 | 182900 | 2561754882 | 3720 | 3720 | 3720 | 3720 | 0 |
| 30 | 20250314 | 182800 | 2561754882 | 3720 | 3720 | 3720 | 3720 | 0 |
| 31 | 20250314 | 182700 | 2561754882 | 3720 | 3720 | 3720 | 3720 | 0 |
| 32 | 20250314 | 182600 | 2561754882 | 3720 | 3720 | 3720 | 3720 | 19686 |
| 33 | 20250314 | 182500 | 2561754882 | 3720 | 3720 | 3720 | 3720 | 0 |
| 34 | 20250314 | 182400 | 2561754882 | 3720 | 3720 | 3720 | 3720 | 0 |
| 35 | 20250314 | 182300 | 2561754882 | 3720 | 3720 | 3720 | 3720 | 0 |
| 36 | 20250314 | 182200 | 2561754882 | 3720 | 3720 | 3720 | 3720 | 0 |
| 37 | 20250314 | 182100 | 2561754882 | 3720 | 3720 | 3720 | 3720 | 0 |
| 38 | 20250314 | 182000 | 2561754882 | 3720 | 3720 | 3720 | 3720 | 0 |
| 39 | 20250314 | 181900 | 2561754882 | 3720 | 3720 | 3720 | 3720 | 0 |
| 40 | 20250314 | 181800 | 2561754882 | 3720 | 3720 | 3720 | 3720 | 0 |
| 41 | 20250314 | 181700 | 2561754882 | 3720 | 3720 | 3720 | 3720 | 0 |
| 42 | 20250314 | 181600 | 2561754882 | 3720 | 3720 | 3720 | 3720 | 0 |
| 43 | 20250314 | 181500 | 2561754882 | 3720 | 3720 | 3720 | 3720 | 0 |
| 44 | 20250314 | 181400 | 2561754882 | 3720 | 3720 | 3720 | 3720 | 0 |
| 45 | 20250314 | 181300 | 2561754882 | 3720 | 3720 | 3720 | 3720 | 0 |
| 46 | 20250314 | 181200 | 2561754882 | 3720 | 3720 | 3720 | 3720 | 0 |
| 47 | 20250314 | 181100 | 2561754882 | 3720 | 3720 | 3720 | 3720 | 0 |
| 48 | 20250314 | 181000 | 2561754882 | 3720 | 3720 | 3720 | 3720 | 0 |
| 49 | 20250314 | 180900 | 2561754882 | 3720 | 3720 | 3720 | 3720 | 0 |
| 50 | 20250314 | 180800 | 2561754882 | 3720 | 3720 | 3720 | 3720 | 0 |
| 51 | 20250314 | 180700 | 2561754882 | 3720 | 3720 | 3720 | 3720 | 0 |
| 52 | 20250314 | 180600 | 2561754882 | 3720 | 3720 | 3720 | 3720 | 0 |
| 53 | 20250314 | 180500 | 2561754882 | 3720 | 3720 | 3720 | 3720 | 0 |
| 54 | 20250314 | 180400 | 2561754882 | 3720 | 3720 | 3720 | 3720 | 0 |
| 55 | 20250314 | 180300 | 2561754882 | 3720 | 3720 | 3720 | 3720 | 0 |
| 56 | 20250314 | 180200 | 2561754882 | 3720 | 3720 | 3720 | 3720 | 0 |
| 57 | 20250314 | 180100 | 2561754882 | 3720 | 3720 | 3720 | 3720 | 0 |
| 58 | 20250314 | 180000 | 2561754882 | 3720 | 3720 | 3720 | 3720 | 0 |
| 59 | 20250314 | 175900 | 2561754882 | 3720 | 3720 | 3720 | 3720 | 0 |
| 60 | 20250314 | 175800 | 2561754882 | 3720 | 3720 | 3720 | 3720 | 0 |
| 61 | 20250314 | 175700 | 2561754882 | 3720 | 3720 | 3720 | 3720 | 0 |
| 62 | 20250314 | 175600 | 2561754882 | 3720 | 3720 | 3720 | 3720 | 19686 |
| 63 | 20250314 | 175500 | 2561754882 | 3720 | 3720 | 3720 | 3720 | 0 |
| 64 | 20250314 | 175400 | 2561754882 | 3720 | 3720 | 3720 | 3720 | 0 |
| 65 | 20250314 | 175300 | 2561754882 | 3720 | 3720 | 3720 | 3720 | 0 |
| 66 | 20250314 | 175200 | 2561754882 | 3720 | 3720 | 3720 | 3720 | 0 |
| 67 | 20250314 | 175100 | 2561754882 | 3720 | 3720 | 3720 | 3720 | 0 |
| 68 | 20250314 | 175000 | 2561754882 | 3720 | 3720 | 3720 | 3720 | 0 |
| 69 | 20250314 | 174900 | 2561754882 | 3720 | 3720 | 3720 | 3720 | 0 |
| 70 | 20250314 | 174800 | 2561754882 | 3720 | 3720 | 3720 | 3720 | 0 |
| 71 | 20250314 | 174700 | 2561754882 | 3720 | 3720 | 3720 | 3720 | 0 |
| 72 | 20250314 | 174600 | 2561754882 | 3720 | 3720 | 3720 | 3720 | 0 |
| 73 | 20250314 | 174500 | 2561754882 | 3720 | 3720 | 3720 | 3720 | 0 |
| 74 | 20250314 | 174400 | 2561754882 | 3720 | 3720 | 3720 | 3720 | 0 |
| 75 | 20250314 | 174300 | 2561754882 | 3720 | 3720 | 3720 | 3720 | 0 |
| 76 | 20250314 | 174200 | 2561754882 | 3720 | 3720 | 3720 | 3720 | 0 |
| 77 | 20250314 | 174100 | 2561754882 | 3720 | 3720 | 3720 | 3720 | 0 |
| 78 | 20250314 | 174000 | 2561754882 | 3720 | 3720 | 3720 | 3720 | 0 |
| 79 | 20250314 | 173900 | 2561754882 | 3720 | 3720 | 3720 | 3720 | 0 |
| 80 | 20250314 | 173800 | 2561754882 | 3720 | 3720 | 3720 | 3720 | 0 |
| 81 | 20250314 | 173700 | 2561754882 | 3720 | 3720 | 3720 | 3720 | 0 |
| 82 | 20250314 | 173600 | 2561754882 | 3720 | 3720 | 3720 | 3720 | 0 |
| 83 | 20250314 | 173500 | 2561754882 | 3720 | 3720 | 3720 | 3720 | 0 |
| 84 | 20250314 | 173400 | 2561754882 | 3720 | 3720 | 3720 | 3720 | 0 |
| 85 | 20250314 | 173300 | 2561754882 | 3720 | 3720 | 3720 | 3720 | 0 |
| 86 | 20250314 | 173200 | 2561754882 | 3720 | 3720 | 3720 | 3720 | 0 |
| 87 | 20250314 | 173100 | 2561754882 | 3720 | 3720 | 3720 | 3720 | 0 |
| 88 | 20250314 | 173000 | 2561754882 | 3720 | 3720 | 3720 | 3720 | 0 |
| 89 | 20250314 | 172900 | 2561754882 | 3720 | 3720 | 3720 | 3720 | 0 |
| 90 | 20250314 | 172800 | 2561754882 | 3720 | 3720 | 3720 | 3720 | 0 |
| 91 | 20250314 | 172700 | 2561754882 | 3720 | 3720 | 3720 | 3720 | 0 |
| 92 | 20250314 | 172600 | 2561754882 | 3720 | 3720 | 3720 | 3720 | 19686 |
| 93 | 20250314 | 172500 | 2561754882 | 3720 | 3720 | 3720 | 3720 | 0 |
| 94 | 20250314 | 172400 | 2561754882 | 3720 | 3720 | 3720 | 3720 | 0 |
| 95 | 20250314 | 172300 | 2561754882 | 3720 | 3720 | 3720 | 3720 | 0 |
| 96 | 20250314 | 172200 | 2561754882 | 3720 | 3720 | 3720 | 3720 | 0 |
| 97 | 20250314 | 172100 | 2561754882 | 3720 | 3720 | 3720 | 3720 | 0 |
| 98 | 20250314 | 172000 | 2561754882 | 3720 | 3720 | 3720 | 3720 | 0 |
| 99 | 20250314 | 171900 | 2561754882 | 3720 | 3720 | 3720 | 3720 | 0 |
| 100 | 20250314 | 171800 | 2561754882 | 3720 | 3720 | 3720 | 3720 | 0 |
| 101 | 20250314 | 171700 | 2561754882 | 3720 | 3720 | 3720 | 3720 | 0 |
| 102 | 20250314 | 171600 | 2561754882 | 3720 | 3720 | 3720 | 3720 | 0 |
| 103 | 20250314 | 171500 | 2561754882 | 3720 | 3720 | 3720 | 3720 | 0 |
| 104 | 20250314 | 171400 | 2561754882 | 3720 | 3720 | 3720 | 3720 | 0 |
| 105 | 20250314 | 171300 | 2561754882 | 3720 | 3720 | 3720 | 3720 | 0 |
| 106 | 20250314 | 171200 | 2561754882 | 3720 | 3720 | 3720 | 3720 | 0 |
| 107 | 20250314 | 171100 | 2561754882 | 3720 | 3720 | 3720 | 3720 | 0 |
| 108 | 20250314 | 171000 | 2561754882 | 3720 | 3720 | 3720 | 3720 | 0 |
| 109 | 20250314 | 170900 | 2561754882 | 3720 | 3720 | 3720 | 3720 | 0 |
| 110 | 20250314 | 170800 | 2561754882 | 3720 | 3720 | 3720 | 3720 | 0 |
| 111 | 20250314 | 170700 | 2561754882 | 3720 | 3720 | 3720 | 3720 | 0 |
| 112 | 20250314 | 170600 | 2561754882 | 3720 | 3720 | 3720 | 3720 | 0 |
| 113 | 20250314 | 170500 | 2561754882 | 3720 | 3720 | 3720 | 3720 | 0 |
| 114 | 20250314 | 170400 | 2561754882 | 3720 | 3720 | 3720 | 3720 | 0 |
| 115 | 20250314 | 170300 | 2561754882 | 3720 | 3720 | 3720 | 3720 | 0 |
| 116 | 20250314 | 170200 | 2561754882 | 3720 | 3720 | 3720 | 3720 | 0 |
| 117 | 20250314 | 170100 | 2561754882 | 3720 | 3720 | 3720 | 3720 | 0 |
| 118 | 20250314 | 170000 | 2561754882 | 3720 | 3720 | 3720 | 3720 | 0 |
| 119 | 20250314 | 165900 | 2561754882 | 3720 | 3720 | 3720 | 3720 | 0 |
| 120 | 20250314 | 165800 | 2561754882 | 3720 | 3720 | 3720 | 3720 | 0 |
| 121 | 20250314 | 165700 | 2561754882 | 3720 | 3720 | 3720 | 3720 | 0 |
| 122 | 20250314 | 165600 | 2561754882 | 3720 | 3720 | 3720 | 3720 | 19686 |
| 123 | 20250314 | 165500 | 2561754882 | 3720 | 3720 | 3720 | 3720 | 0 |
| 124 | 20250314 | 165400 | 2561754882 | 3720 | 3720 | 3720 | 3720 | 0 |
| 125 | 20250314 | 165300 | 2561754882 | 3720 | 3720 | 3720 | 3720 | 0 |
| 126 | 20250314 | 165200 | 2561754882 | 3720 | 3720 | 3720 | 3720 | 0 |
| 127 | 20250314 | 165100 | 2561754882 | 3720 | 3720 | 3720 | 3720 | 0 |
| 128 | 20250314 | 165000 | 2561754882 | 3720 | 3720 | 3720 | 3720 | 0 |
| 129 | 20250314 | 164900 | 2561754882 | 3720 | 3720 | 3720 | 3720 | 0 |
| 130 | 20250314 | 164800 | 2561754882 | 3720 | 3720 | 3720 | 3720 | 0 |
| 131 | 20250314 | 164700 | 2561754882 | 3720 | 3720 | 3720 | 3720 | 0 |
| 132 | 20250314 | 164600 | 2561754882 | 3720 | 3720 | 3720 | 3720 | 0 |
| 133 | 20250314 | 164500 | 2561754882 | 3720 | 3720 | 3720 | 3720 | 0 |
| 134 | 20250314 | 164400 | 2561754882 | 3720 | 3720 | 3720 | 3720 | 0 |
| 135 | 20250314 | 164300 | 2561754882 | 3720 | 3720 | 3720 | 3720 | 0 |
| 136 | 20250314 | 164200 | 2561754882 | 3720 | 3720 | 3720 | 3720 | 0 |
| 137 | 20250314 | 164100 | 2561754882 | 3720 | 3720 | 3720 | 3720 | 0 |
| 138 | 20250314 | 164000 | 2561754882 | 3720 | 3720 | 3720 | 3720 | 0 |
| 139 | 20250314 | 163900 | 2561754882 | 3720 | 3720 | 3720 | 3720 | 0 |
| 140 | 20250314 | 163800 | 2561754882 | 3720 | 3720 | 3720 | 3720 | 0 |
| 141 | 20250314 | 163700 | 2561754882 | 3720 | 3720 | 3720 | 3720 | 0 |
| 142 | 20250314 | 163600 | 2561754882 | 3720 | 3720 | 3720 | 3720 | 0 |
| 143 | 20250314 | 163500 | 2561754882 | 3720 | 3720 | 3720 | 3720 | 0 |
| 144 | 20250314 | 163400 | 2561754882 | 3720 | 3720 | 3720 | 3720 | 0 |
| 145 | 20250314 | 163300 | 2561754882 | 3720 | 3720 | 3720 | 3720 | 0 |
| 146 | 20250314 | 163200 | 2561754882 | 3720 | 3720 | 3720 | 3720 | 0 |
| 147 | 20250314 | 163100 | 2561754882 | 3720 | 3720 | 3720 | 3720 | 0 |
| 148 | 20250314 | 163000 | 2561754882 | 3720 | 3720 | 3720 | 3720 | 0 |
| 149 | 20250314 | 162900 | 2561754882 | 3720 | 3720 | 3720 | 3720 | 0 |
| 150 | 20250314 | 162800 | 2561754882 | 3720 | 3720 | 3720 | 3720 | 0 |
| 151 | 20250314 | 162700 | 2561754882 | 3720 | 3720 | 3720 | 3720 | 0 |
| 152 | 20250314 | 162600 | 2561754882 | 3720 | 3720 | 3720 | 3720 | 19686 |
| 153 | 20250314 | 162500 | 2561754882 | 3720 | 3720 | 3720 | 3720 | 0 |
| 154 | 20250314 | 162400 | 2561754882 | 3720 | 3720 | 3720 | 3720 | 0 |
| 155 | 20250314 | 162300 | 2561754882 | 3720 | 3720 | 3720 | 3720 | 0 |
| 156 | 20250314 | 162200 | 2561754882 | 3720 | 3720 | 3720 | 3720 | 0 |
| 157 | 20250314 | 162100 | 2561754882 | 3720 | 3720 | 3720 | 3720 | 0 |
| 158 | 20250314 | 162000 | 2561754882 | 3720 | 3720 | 3720 | 3720 | 0 |
| 159 | 20250314 | 161900 | 2561754882 | 3720 | 3720 | 3720 | 3720 | 0 |
| 160 | 20250314 | 161800 | 2561754882 | 3720 | 3720 | 3720 | 3720 | 0 |
| 161 | 20250314 | 161700 | 2561754882 | 3720 | 3720 | 3720 | 3720 | 0 |
| 162 | 20250314 | 161600 | 2561754882 | 3720 | 3720 | 3720 | 3720 | 0 |
| 163 | 20250314 | 161500 | 2561754882 | 3720 | 3720 | 3720 | 3720 | 0 |
| 164 | 20250314 | 161400 | 2561754882 | 3720 | 3720 | 3720 | 3720 | 0 |
| 165 | 20250314 | 161300 | 2561754882 | 3720 | 3720 | 3720 | 3720 | 0 |
| 166 | 20250314 | 161200 | 2561754882 | 3720 | 3720 | 3720 | 3720 | 0 |
| 167 | 20250314 | 161100 | 2561754882 | 3720 | 3720 | 3720 | 3720 | 0 |
| 168 | 20250314 | 161000 | 2561754882 | 3720 | 3720 | 3720 | 3720 | 0 |
| 169 | 20250314 | 160900 | 2561754882 | 3720 | 3720 | 3720 | 3720 | 0 |
| 170 | 20250314 | 160800 | 2561754882 | 3720 | 3720 | 3720 | 3720 | 0 |
| 171 | 20250314 | 160700 | 2561754882 | 3720 | 3720 | 3720 | 3720 | 0 |
| 172 | 20250314 | 160600 | 2561754882 | 3720 | 3720 | 3720 | 3720 | 0 |
| 173 | 20250314 | 160500 | 2561754882 | 3720 | 3720 | 3720 | 3720 | 0 |
| 174 | 20250314 | 160400 | 2561754882 | 3720 | 3720 | 3720 | 3720 | 0 |
| 175 | 20250314 | 160300 | 2561754882 | 3720 | 3720 | 3720 | 3720 | 0 |
| 176 | 20250314 | 160200 | 2561754882 | 3720 | 3720 | 3720 | 3720 | 0 |
| 177 | 20250314 | 160100 | 2561754882 | 3720 | 3720 | 3720 | 3720 | 0 |
| 178 | 20250314 | 160000 | 2561754882 | 3720 | 3720 | 3720 | 3720 | 0 |
| 179 | 20250314 | 155900 | 2561754882 | 3720 | 3720 | 3720 | 3720 | 0 |
| 180 | 20250314 | 155800 | 2561754882 | 3720 | 3720 | 3720 | 3720 | 0 |
| 181 | 20250314 | 155700 | 2561754882 | 3720 | 3720 | 3720 | 3720 | 0 |
| 182 | 20250314 | 155600 | 2561754882 | 3720 | 3720 | 3720 | 3720 | 19686 |
| 183 | 20250314 | 155500 | 2561754882 | 3720 | 3720 | 3720 | 3720 | 0 |
| 184 | 20250314 | 155400 | 2561754882 | 3720 | 3720 | 3720 | 3720 | 0 |
| 185 | 20250314 | 155300 | 2561754882 | 3720 | 3720 | 3720 | 3720 | 0 |
| 186 | 20250314 | 155200 | 2561754882 | 3720 | 3720 | 3720 | 3720 | 0 |
| 187 | 20250314 | 155100 | 2561754882 | 3720 | 3720 | 3720 | 3720 | 0 |
| 188 | 20250314 | 155000 | 2561754882 | 3720 | 3720 | 3720 | 3720 | 0 |
| 189 | 20250314 | 154900 | 2561754882 | 3720 | 3720 | 3720 | 3720 | 0 |
| 190 | 20250314 | 154800 | 2561754882 | 3720 | 3720 | 3720 | 3720 | 0 |
| 191 | 20250314 | 154700 | 2561754882 | 3720 | 3720 | 3720 | 3720 | 0 |
| 192 | 20250314 | 154600 | 2561754882 | 3720 | 3720 | 3720 | 3720 | 0 |
| 193 | 20250314 | 154500 | 2561754882 | 3720 | 3720 | 3720 | 3720 | 0 |
| 194 | 20250314 | 154400 | 2561754882 | 3720 | 3720 | 3720 | 3720 | 0 |
| 195 | 20250314 | 154300 | 2561754882 | 3720 | 3720 | 3720 | 3720 | 0 |
| 196 | 20250314 | 154200 | 2561754882 | 3720 | 3720 | 3720 | 3720 | 0 |
| 197 | 20250314 | 154100 | 2561754882 | 3720 | 3720 | 3720 | 3720 | 0 |
| 198 | 20250314 | 154000 | 2561754882 | 3720 | 3720 | 3720 | 3720 | 0 |
| 199 | 20250314 | 153900 | 2561754882 | 3720 | 3720 | 3720 | 3720 | 0 |
| 200 | 20250314 | 153800 | 2561754882 | 3720 | 3720 | 3720 | 3720 | 0 |
| 201 | 20250314 | 153700 | 2561754882 | 3720 | 3720 | 3720 | 3720 | 0 |
| 202 | 20250314 | 153600 | 2561754882 | 3720 | 3720 | 3720 | 3720 | 0 |
| 203 | 20250314 | 153500 | 2561754882 | 3720 | 3720 | 3720 | 3720 | 0 |
| 204 | 20250314 | 153400 | 2561754882 | 3720 | 3720 | 3720 | 3720 | 0 |
| 205 | 20250314 | 153300 | 2561754882 | 3720 | 3720 | 3720 | 3720 | 0 |
| 206 | 20250314 | 153200 | 2561754882 | 3720 | 3720 | 3720 | 3720 | 0 |
| 207 | 20250314 | 153100 | 2561754882 | 3720 | 3720 | 3720 | 3720 | 0 |
| 208 | 20250314 | 153000 | 2561754882 | 3720 | 3720 | 3720 | 3720 | 19686 |
| 209 | 20250314 | 152900 | 2488522962 | 3720 | 3720 | 3720 | 3720 | 0 |
| 210 | 20250314 | 152800 | 2488522962 | 3720 | 3720 | 3720 | 3720 | 0 |
| 211 | 20250314 | 152700 | 2488522962 | 3720 | 3720 | 3720 | 3720 | 0 |
| 212 | 20250314 | 152600 | 2488522962 | 3720 | 3720 | 3720 | 3720 | 0 |
| 213 | 20250314 | 152500 | 2488522962 | 3720 | 3720 | 3720 | 3720 | 0 |
| 214 | 20250314 | 152400 | 2488522962 | 3720 | 3720 | 3720 | 3720 | 0 |
| 215 | 20250314 | 152300 | 2488522962 | 3720 | 3720 | 3720 | 3720 | 0 |
| 216 | 20250314 | 152200 | 2488522962 | 3720 | 3720 | 3720 | 3720 | 0 |
| 217 | 20250314 | 152100 | 2488522962 | 3720 | 3720 | 3720 | 3720 | 0 |
| 218 | 20250314 | 152000 | 2488522962 | 3720 | 3720 | 3720 | 3720 | 0 |
| 219 | 20250314 | 151900 | 2488522962 | 3720 | 3710 | 3720 | 3710 | 9290 |
| 220 | 20250314 | 151800 | 2454036027 | 3715 | 3712 | 3715 | 3710 | 4582 |
| 221 | 20250314 | 151700 | 2437034958 | 3715 | 3715 | 3715 | 3715 | 467 |
| 222 | 20250314 | 151600 | 2435300053 | 3715 | 3715 | 3715 | 3715 | 1157 |
| 223 | 20250314 | 151500 | 2431001798 | 3715 | 3715 | 3715 | 3710 | 381 |
| 224 | 20250314 | 151400 | 2429586948 | 3715 | 3715 | 3715 | 3710 | 1948 |
| 225 | 20250314 | 151300 | 2422351453 | 3715 | 3715 | 3715 | 3710 | 1481 |
| 226 | 20250314 | 151200 | 2416849593 | 3715 | 3715 | 3715 | 3715 | 284 |
| 227 | 20250314 | 151100 | 2415794533 | 3710 | 3715 | 3715 | 3710 | 1441 |
| 228 | 20250314 | 151000 | 2410447168 | 3715 | 3720 | 3720 | 3710 | 10382 |
| 229 | 20250314 | 150900 | 2371884688 | 3720 | 3720 | 3720 | 3720 | 4580 |
| 230 | 20250314 | 150800 | 2354847088 | 3715 | 3720 | 3720 | 3715 | 212 |
| 231 | 20250314 | 150700 | 2354059358 | 3715 | 3720 | 3720 | 3715 | 826 |
| 232 | 20250314 | 150600 | 2350987638 | 3720 | 3720 | 3720 | 3720 | 201 |
| 233 | 20250314 | 150500 | 2350239918 | 3720 | 3720 | 3720 | 3715 | 1439 |
| 234 | 20250314 | 150400 | 2344888263 | 3720 | 3720 | 3720 | 3720 | 512 |
| 235 | 20250314 | 150300 | 2342983623 | 3720 | 3720 | 3720 | 3715 | 620 |
| 236 | 20250314 | 150200 | 2340677233 | 3720 | 3720 | 3720 | 3720 | 180 |
| 237 | 20250314 | 150100 | 2340007633 | 3720 | 3720 | 3720 | 3715 | 1153 |
| 238 | 20250314 | 150000 | 2335723813 | 3720 | 3720 | 3720 | 3715 | 339 |
| 239 | 20250314 | 145900 | 2334464268 | 3715 | 3715 | 3715 | 3715 | 404 |
| 240 | 20250314 | 145800 | 2332963408 | 3715 | 3715 | 3715 | 3715 | 1990 |
| 241 | 20250314 | 145700 | 2325570558 | 3715 | 3720 | 3720 | 3715 | 607 |
| 242 | 20250314 | 145600 | 2323315503 | 3715 | 3720 | 3720 | 3715 | 518 |
| 243 | 20250314 | 145500 | 2321388583 | 3715 | 3715 | 3715 | 3715 | 2 |
| 244 | 20250314 | 145400 | 2321381153 | 3720 | 3710 | 3720 | 3710 | 9217 |
| 245 | 20250314 | 145300 | 2287140068 | 3715 | 3715 | 3715 | 3715 | 522 |
| 246 | 20250314 | 145200 | 2285200838 | 3715 | 3715 | 3715 | 3715 | 857 |
| 247 | 20250314 | 145100 | 2282017083 | 3715 | 3720 | 3720 | 3715 | 5060 |
| 248 | 20250314 | 145000 | 2263219133 | 3715 | 3715 | 3715 | 3715 | 320 |
| 249 | 20250314 | 144900 | 2262030333 | 3715 | 3720 | 3720 | 3715 | 350 |
| 250 | 20250314 | 144800 | 2260729308 | 3720 | 3715 | 3720 | 3715 | 6129 |
| 251 | 20250314 | 144700 | 2237959913 | 3720 | 3715 | 3720 | 3715 | 526 |
| 252 | 20250314 | 144600 | 2236005693 | 3720 | 3720 | 3720 | 3720 | 2 |
| 253 | 20250314 | 144500 | 2235998253 | 3715 | 3715 | 3715 | 3715 | 95 |
| 254 | 20250314 | 144400 | 2235645328 | 3715 | 3715 | 3720 | 3715 | 100 |
| 255 | 20250314 | 144300 | 2235273778 | 3715 | 3715 | 3715 | 3715 | 145 |
| 256 | 20250314 | 144200 | 2234735103 | 3715 | 3715 | 3715 | 3710 | 2218 |
| 257 | 20250314 | 144100 | 2226495273 | 3715 | 3715 | 3715 | 3710 | 2428 |
| 258 | 20250314 | 144000 | 2217483758 | 3715 | 3715 | 3715 | 3710 | 1816 |
| 259 | 20250314 | 143900 | 2210738318 | 3715 | 3715 | 3715 | 3715 | 100 |
| 260 | 20250314 | 143800 | 2210366818 | 3715 | 3715 | 3720 | 3715 | 13221 |
| 261 | 20250314 | 143700 | 2161250303 | 3715 | 3715 | 3715 | 3715 | 270 |
| 262 | 20250314 | 143600 | 2160247253 | 3715 | 3720 | 3720 | 3715 | 12 |
| 263 | 20250314 | 143500 | 2160202638 | 3720 | 3720 | 3720 | 3720 | 103 |
| 264 | 20250314 | 143400 | 2159819478 | 3720 | 3715 | 3720 | 3715 | 98 |
| 265 | 20250314 | 143300 | 2159455403 | 3715 | 3720 | 3720 | 3715 | 545 |
| 266 | 20250314 | 143200 | 2157429003 | 3715 | 3720 | 3720 | 3715 | 205 |
| 267 | 20250314 | 143100 | 2156667403 | 3715 | 3720 | 3722 | 3715 | 1658 |
| 268 | 20250314 | 143000 | 2150507223 | 3717 | 3720 | 3720 | 3717 | 1562 |
| 269 | 20250314 | 142900 | 2144696586 | 3722 | 3720 | 3722 | 3720 | 852 |
| 270 | 20250314 | 142800 | 2141527134 | 3720 | 3720 | 3720 | 3720 | 40 |
| 271 | 20250314 | 142700 | 2141378334 | 3720 | 3725 | 3725 | 3720 | 269 |
| 272 | 20250314 | 142600 | 2140377624 | 3725 | 3725 | 3725 | 3725 | 200 |
| 273 | 20250314 | 142500 | 2139632624 | 3725 | 3725 | 3725 | 3725 | 27 |
| 274 | 20250314 | 142400 | 2139532049 | 3725 | 3725 | 3725 | 3725 | 2 |
| 275 | 20250314 | 142300 | 2139524599 | 3720 | 3725 | 3725 | 3720 | 7 |
| 276 | 20250314 | 142200 | 2139498554 | 3725 | 3725 | 3725 | 3725 | 5 |
| 277 | 20250314 | 142100 | 2139479929 | 3720 | 3725 | 3725 | 3720 | 2478 |
| 278 | 20250314 | 142000 | 2130254869 | 3725 | 3722 | 3725 | 3720 | 430 |
| 279 | 20250314 | 141900 | 2128655118 | 3722 | 3725 | 3725 | 3722 | 353 |
| 280 | 20250314 | 141800 | 2127340202 | 3725 | 3725 | 3725 | 3725 | 0 |
| 281 | 20250314 | 141700 | 2127340202 | 3725 | 3725 | 3725 | 3725 | 12 |
| 282 | 20250314 | 141600 | 2127295502 | 3720 | 3720 | 3720 | 3720 | 2993 |
| 283 | 20250314 | 141500 | 2116161542 | 3720 | 3720 | 3720 | 3720 | 0 |
| 284 | 20250314 | 141400 | 2116161542 | 3720 | 3722 | 3722 | 3720 | 2000 |
| 285 | 20250314 | 141300 | 2108721442 | 3725 | 3725 | 3725 | 3725 | 0 |
| 286 | 20250314 | 141200 | 2108721442 | 3725 | 3725 | 3725 | 3725 | 1 |
| 287 | 20250314 | 141100 | 2108717717 | 3720 | 3720 | 3720 | 3720 | 134 |
| 288 | 20250314 | 141000 | 2108219237 | 3720 | 3725 | 3725 | 3720 | 201 |
| 289 | 20250314 | 140900 | 2107471512 | 3720 | 3720 | 3720 | 3720 | 14 |
| 290 | 20250314 | 140800 | 2107419432 | 3720 | 3720 | 3720 | 3720 | 2 |
| 291 | 20250314 | 140700 | 2107411992 | 3720 | 3720 | 3720 | 3720 | 66 |
| 292 | 20250314 | 140600 | 2107166472 | 3725 | 3725 | 3725 | 3725 | 2 |
| 293 | 20250314 | 140500 | 2107159022 | 3715 | 3725 | 3725 | 3715 | 375 |
| 294 | 20250314 | 140400 | 2105765857 | 3715 | 3720 | 3725 | 3715 | 3093 |
| 295 | 20250314 | 140300 | 2094269082 | 3720 | 3725 | 3725 | 3720 | 4170 |
| 296 | 20250314 | 140200 | 2078756012 | 3725 | 3725 | 3725 | 3725 | 170 |
| 297 | 20250314 | 140100 | 2078122762 | 3725 | 3725 | 3725 | 3720 | 1091 |
| 298 | 20250314 | 140000 | 2074064197 | 3720 | 3725 | 3725 | 3720 | 339 |
| 299 | 20250314 | 135900 | 2072801672 | 3730 | 3730 | 3730 | 3730 | 199 |
| 300 | 20250314 | 135800 | 2072059402 | 3725 | 3725 | 3725 | 3725 | 401 |
| 301 | 20250314 | 135700 | 2070565677 | 3725 | 3725 | 3725 | 3725 | 69 |
| 302 | 20250314 | 135600 | 2070308652 | 3725 | 3725 | 3725 | 3725 | 2092 |
| 303 | 20250314 | 135500 | 2062515952 | 3725 | 3725 | 3725 | 3725 | 205 |
| 304 | 20250314 | 135400 | 2061752327 | 3725 | 3725 | 3725 | 3725 | 0 |
| 305 | 20250314 | 135300 | 2061752327 | 3725 | 3725 | 3725 | 3725 | 58 |
| 306 | 20250314 | 135200 | 2061536277 | 3725 | 3725 | 3725 | 3725 | 162 |
| 307 | 20250314 | 135100 | 2060932827 | 3725 | 3725 | 3725 | 3725 | 33 |
| 308 | 20250314 | 135000 | 2060809902 | 3725 | 3725 | 3725 | 3725 | 368 |
| 309 | 20250314 | 134900 | 2059439102 | 3725 | 3725 | 3730 | 3725 | 332 |
| 310 | 20250314 | 134800 | 2058202392 | 3725 | 3725 | 3725 | 3725 | 30 |
| 311 | 20250314 | 134700 | 2058090642 | 3725 | 3715 | 3725 | 3715 | 3062 |
| 312 | 20250314 | 134600 | 2046699042 | 3715 | 3720 | 3720 | 3715 | 110 |
| 313 | 20250314 | 134500 | 2046289877 | 3720 | 3720 | 3720 | 3720 | 3207 |
| 314 | 20250314 | 134400 | 2034359837 | 3720 | 3720 | 3720 | 3715 | 2452 |
| 315 | 20250314 | 134300 | 2025250617 | 3720 | 3720 | 3720 | 3715 | 94 |
| 316 | 20250314 | 134200 | 2024900962 | 3720 | 3725 | 3725 | 3720 | 1109 |
| 317 | 20250314 | 134100 | 2020775472 | 3720 | 3720 | 3720 | 3720 | 200 |
| 318 | 20250314 | 134000 | 2020031472 | 3720 | 3720 | 3720 | 3720 | 1 |
| 319 | 20250314 | 133900 | 2020027752 | 3730 | 3720 | 3730 | 3720 | 4048 |
| 320 | 20250314 | 133800 | 2004969172 | 3735 | 3735 | 3735 | 3735 | 0 |
| 321 | 20250314 | 133700 | 2004969172 | 3735 | 3720 | 3735 | 3720 | 584 |
| 322 | 20250314 | 133600 | 2002796522 | 3720 | 3730 | 3730 | 3720 | 6388 |
| 323 | 20250314 | 133500 | 1979027807 | 3730 | 3730 | 3730 | 3730 | 0 |
| 324 | 20250314 | 133400 | 1979027807 | 3730 | 3730 | 3730 | 3725 | 2315 |
| 325 | 20250314 | 133300 | 1970403407 | 3735 | 3730 | 3735 | 3730 | 1107 |
| 326 | 20250314 | 133200 | 1966274287 | 3730 | 3730 | 3730 | 3730 | 1249 |
| 327 | 20250314 | 133100 | 1961615517 | 3730 | 3730 | 3735 | 3730 | 1606 |
| 328 | 20250314 | 133000 | 1955625127 | 3730 | 3725 | 3730 | 3725 | 3474 |
| 329 | 20250314 | 132900 | 1942669282 | 3720 | 3720 | 3720 | 3720 | 0 |
| 330 | 20250314 | 132800 | 1942669282 | 3720 | 3720 | 3725 | 3720 | 454 |
| 331 | 20250314 | 132700 | 1940979002 | 3725 | 3725 | 3725 | 3725 | 7 |
| 332 | 20250314 | 132600 | 1940952927 | 3725 | 3720 | 3725 | 3720 | 566 |
| 333 | 20250314 | 132500 | 1938845127 | 3725 | 3725 | 3725 | 3725 | 518 |
| 334 | 20250314 | 132400 | 1936915577 | 3725 | 3725 | 3725 | 3725 | 905 |
| 335 | 20250314 | 132300 | 1933544452 | 3725 | 3730 | 3730 | 3725 | 1070 |
| 336 | 20250314 | 132200 | 1929558602 | 3730 | 3730 | 3730 | 3730 | 43 |
| 337 | 20250314 | 132100 | 1929398212 | 3730 | 3725 | 3730 | 3725 | 186 |
| 338 | 20250314 | 132000 | 1928705252 | 3730 | 3725 | 3730 | 3725 | 1428 |
| 339 | 20250314 | 131900 | 1923385937 | 3725 | 3730 | 3730 | 3725 | 202 |
| 340 | 20250314 | 131800 | 1922633477 | 3720 | 3720 | 3730 | 3720 | 4006 |
| 341 | 20250314 | 131700 | 1907731137 | 3720 | 3725 | 3725 | 3720 | 2077 |
| 342 | 20250314 | 131600 | 1899994542 | 3727 | 3730 | 3730 | 3727 | 100 |
| 343 | 20250314 | 131500 | 1899621617 | 3730 | 3735 | 3735 | 3725 | 2255 |
| 344 | 20250314 | 131400 | 1891220367 | 3735 | 3730 | 3735 | 3730 | 654 |
| 345 | 20250314 | 131300 | 1888780937 | 3730 | 3730 | 3730 | 3730 | 2100 |
| 346 | 20250314 | 131200 | 1880947937 | 3735 | 3730 | 3735 | 3730 | 45 |
| 347 | 20250314 | 131100 | 1880780012 | 3735 | 3735 | 3735 | 3735 | 56 |
| 348 | 20250314 | 131000 | 1880570852 | 3730 | 3730 | 3730 | 3730 | 602 |
| 349 | 20250314 | 130900 | 1878325392 | 3730 | 3730 | 3735 | 3730 | 4 |
| 350 | 20250314 | 130800 | 1878310462 | 3730 | 3735 | 3735 | 3730 | 574 |
| 351 | 20250314 | 130700 | 1876167422 | 3735 | 3730 | 3735 | 3730 | 33 |
| 352 | 20250314 | 130600 | 1876044322 | 3735 | 3735 | 3735 | 3735 | 0 |
| 353 | 20250314 | 130500 | 1876044322 | 3735 | 3740 | 3740 | 3735 | 311 |
| 354 | 20250314 | 130400 | 1874882237 | 3740 | 3740 | 3740 | 3740 | 0 |
| 355 | 20250314 | 130300 | 1874882237 | 3740 | 3740 | 3740 | 3740 | 0 |
| 356 | 20250314 | 130200 | 1874882237 | 3740 | 3740 | 3740 | 3740 | 0 |
| 357 | 20250314 | 130100 | 1874882237 | 3740 | 3735 | 3740 | 3735 | 303 |
| 358 | 20250314 | 130000 | 1873750272 | 3735 | 3730 | 3735 | 3730 | 70 |
| 359 | 20250314 | 125900 | 1873488902 | 3730 | 3725 | 3730 | 3725 | 199 |
| 360 | 20250314 | 125800 | 1872747132 | 3730 | 3725 | 3735 | 3725 | 378 |
| 361 | 20250314 | 125700 | 1871336987 | 3735 | 3725 | 3735 | 3725 | 422 |
| 362 | 20250314 | 125600 | 1869763817 | 3730 | 3725 | 3730 | 3725 | 292 |
| 363 | 20250314 | 125500 | 1868674957 | 3730 | 3725 | 3730 | 3725 | 175 |
| 364 | 20250314 | 125400 | 1868022982 | 3725 | 3725 | 3725 | 3725 | 10 |
| 365 | 20250314 | 125300 | 1867985732 | 3725 | 3725 | 3725 | 3725 | 456 |
| 366 | 20250314 | 125200 | 1866287132 | 3725 | 3720 | 3725 | 3720 | 1250 |
| 367 | 20250314 | 125100 | 1861631132 | 3720 | 3720 | 3720 | 3720 | 310 |
| 368 | 20250314 | 125000 | 1860477932 | 3725 | 3720 | 3725 | 3720 | 483 |
| 369 | 20250314 | 124900 | 1858681157 | 3720 | 3725 | 3725 | 3720 | 32 |
| 370 | 20250314 | 124800 | 1858562107 | 3725 | 3720 | 3725 | 3720 | 456 |
| 371 | 20250314 | 124700 | 1856864287 | 3720 | 3720 | 3720 | 3720 | 250 |
| 372 | 20250314 | 124600 | 1855934287 | 3725 | 3725 | 3725 | 3725 | 238 |
| 373 | 20250314 | 124500 | 1855047737 | 3720 | 3725 | 3725 | 3720 | 419 |
| 374 | 20250314 | 124400 | 1853487737 | 3725 | 3725 | 3725 | 3725 | 54 |
| 375 | 20250314 | 124300 | 1853286587 | 3720 | 3720 | 3725 | 3720 | 521 |
| 376 | 20250314 | 124200 | 1851346952 | 3725 | 3720 | 3725 | 3720 | 7 |
| 377 | 20250314 | 124100 | 1851320907 | 3720 | 3725 | 3725 | 3720 | 455 |
| 378 | 20250314 | 124000 | 1849626807 | 3720 | 3720 | 3720 | 3720 | 2472 |
| 379 | 20250314 | 123900 | 1840430967 | 3725 | 3720 | 3725 | 3720 | 220 |
| 380 | 20250314 | 123800 | 1839611567 | 3720 | 3720 | 3725 | 3720 | 1059 |
| 381 | 20250314 | 123700 | 1835672082 | 3720 | 3720 | 3720 | 3720 | 500 |
| 382 | 20250314 | 123600 | 1833812082 | 3720 | 3725 | 3725 | 3720 | 1123 |
| 383 | 20250314 | 123500 | 1829634472 | 3720 | 3725 | 3725 | 3720 | 129 |
| 384 | 20250314 | 123400 | 1829154542 | 3720 | 3720 | 3725 | 3720 | 261 |
| 385 | 20250314 | 123300 | 1828183597 | 3725 | 3725 | 3725 | 3725 | 906 |
| 386 | 20250314 | 123200 | 1824808747 | 3730 | 3730 | 3730 | 3725 | 105 |
| 387 | 20250314 | 123100 | 1824417117 | 3735 | 3735 | 3735 | 3730 | 705 |
| 388 | 20250314 | 123000 | 1821786987 | 3735 | 3730 | 3735 | 3730 | 446 |
| 389 | 20250314 | 122900 | 1820123377 | 3730 | 3730 | 3730 | 3725 | 275 |
| 390 | 20250314 | 122800 | 1819098402 | 3725 | 3730 | 3730 | 3725 | 4 |
| 391 | 20250314 | 122700 | 1819083487 | 3725 | 3725 | 3725 | 3725 | 200 |
| 392 | 20250314 | 122600 | 1818338487 | 3725 | 3730 | 3730 | 3725 | 760 |
| 393 | 20250314 | 122500 | 1815504462 | 3730 | 3730 | 3730 | 3730 | 257 |
| 394 | 20250314 | 122400 | 1814545852 | 3725 | 3725 | 3730 | 3725 | 456 |
| 395 | 20250314 | 122300 | 1812846242 | 3725 | 3725 | 3725 | 3725 | 6000 |
| 396 | 20250314 | 122200 | 1790496242 | 3730 | 3730 | 3730 | 3730 | 1069 |
| 397 | 20250314 | 122100 | 1786508872 | 3725 | 3730 | 3730 | 3725 | 377 |
| 398 | 20250314 | 122000 | 1785103437 | 3730 | 3730 | 3730 | 3730 | 57 |
| 399 | 20250314 | 121900 | 1784890827 | 3725 | 3725 | 3725 | 3725 | 156 |
| 400 | 20250314 | 121800 | 1784309727 | 3725 | 3720 | 3725 | 3720 | 2202 |
| 401 | 20250314 | 121700 | 1776118107 | 3720 | 3720 | 3730 | 3720 | 214 |
| 402 | 20250314 | 121600 | 1775321977 | 3720 | 3725 | 3725 | 3720 | 2001 |
| 403 | 20250314 | 121500 | 1767878187 | 3720 | 3720 | 3725 | 3720 | 1376 |
| 404 | 20250314 | 121400 | 1762759217 | 3720 | 3725 | 3725 | 3720 | 155 |
| 405 | 20250314 | 121300 | 1762182317 | 3730 | 3725 | 3730 | 3725 | 2491 |
| 406 | 20250314 | 121200 | 1752903292 | 3725 | 3725 | 3730 | 3720 | 241 |
| 407 | 20250314 | 121100 | 1752006322 | 3720 | 3720 | 3720 | 3720 | 0 |
| 408 | 20250314 | 121000 | 1752006322 | 3720 | 3720 | 3720 | 3720 | 3284 |
| 409 | 20250314 | 120900 | 1739789842 | 3720 | 3720 | 3720 | 3720 | 165 |
| 410 | 20250314 | 120800 | 1739176042 | 3720 | 3720 | 3720 | 3720 | 491 |
| 411 | 20250314 | 120700 | 1737349522 | 3720 | 3735 | 3735 | 3720 | 158 |
| 412 | 20250314 | 120600 | 1736761732 | 3720 | 3730 | 3735 | 3720 | 1557 |
| 413 | 20250314 | 120500 | 1730968942 | 3735 | 3735 | 3735 | 3720 | 159 |
| 414 | 20250314 | 120400 | 1730377402 | 3720 | 3725 | 3725 | 3720 | 5751 |
| 415 | 20250314 | 120300 | 1708969927 | 3725 | 3735 | 3735 | 3725 | 605 |
| 416 | 20250314 | 120200 | 1706716282 | 3725 | 3730 | 3730 | 3725 | 3273 |
| 417 | 20250314 | 120100 | 1694518767 | 3735 | 3735 | 3735 | 3735 | 519 |
| 418 | 20250314 | 120000 | 1692580302 | 3735 | 3745 | 3745 | 3735 | 510 |
| 419 | 20250314 | 115900 | 1690671942 | 3745 | 3735 | 3745 | 3735 | 1520 |
| 420 | 20250314 | 115800 | 1684983357 | 3735 | 3740 | 3740 | 3735 | 1357 |
| 421 | 20250314 | 115700 | 1679908212 | 3735 | 3730 | 3740 | 3730 | 998 |
| 422 | 20250314 | 115600 | 1676184877 | 3730 | 3730 | 3730 | 3730 | 5 |
| 423 | 20250314 | 115500 | 1676166227 | 3735 | 3735 | 3735 | 3735 | 151 |
| 424 | 20250314 | 115400 | 1675602242 | 3740 | 3740 | 3740 | 3740 | 275 |
| 425 | 20250314 | 115300 | 1674573742 | 3740 | 3730 | 3740 | 3730 | 175 |
| 426 | 20250314 | 115200 | 1673920807 | 3730 | 3730 | 3730 | 3730 | 0 |
| 427 | 20250314 | 115100 | 1673920807 | 3730 | 3730 | 3730 | 3730 | 8 |
| 428 | 20250314 | 115000 | 1673890967 | 3730 | 3740 | 3740 | 3730 | 158 |
| 429 | 20250314 | 114900 | 1673301607 | 3730 | 3730 | 3730 | 3730 | 173 |
| 430 | 20250314 | 114800 | 1672656317 | 3735 | 3730 | 3735 | 3730 | 1126 |
| 431 | 20250314 | 114700 | 1668451487 | 3735 | 3735 | 3735 | 3735 | 534 |
| 432 | 20250314 | 114600 | 1666456997 | 3735 | 3730 | 3735 | 3730 | 12 |
| 433 | 20250314 | 114500 | 1666412227 | 3725 | 3730 | 3730 | 3725 | 312 |
| 434 | 20250314 | 114400 | 1665249257 | 3730 | 3730 | 3730 | 3730 | 0 |
| 435 | 20250314 | 114300 | 1665249257 | 3730 | 3730 | 3730 | 3725 | 189 |
| 436 | 20250314 | 114200 | 1664544932 | 3730 | 3730 | 3730 | 3730 | 1153 |
| 437 | 20250314 | 114100 | 1660244242 | 3725 | 3730 | 3730 | 3725 | 255 |
| 438 | 20250314 | 114000 | 1659293867 | 3730 | 3730 | 3730 | 3730 | 1491 |
| 439 | 20250314 | 113900 | 1653732437 | 3730 | 3730 | 3730 | 3730 | 401 |
| 440 | 20250314 | 113800 | 1652236707 | 3730 | 3730 | 3730 | 3730 | 156 |
| 441 | 20250314 | 113700 | 1651654827 | 3730 | 3735 | 3735 | 3730 | 284 |
| 442 | 20250314 | 113600 | 1650594687 | 3735 | 3735 | 3735 | 3735 | 950 |
| 443 | 20250314 | 113500 | 1647046437 | 3735 | 3735 | 3735 | 3735 | 3122 |
| 444 | 20250314 | 113400 | 1635385767 | 3740 | 3735 | 3740 | 3735 | 87 |
| 445 | 20250314 | 113300 | 1635060392 | 3735 | 3740 | 3740 | 3735 | 269 |
| 446 | 20250314 | 113200 | 1634055117 | 3735 | 3740 | 3740 | 3735 | 559 |
| 447 | 20250314 | 113100 | 1631964582 | 3740 | 3740 | 3740 | 3735 | 556 |
| 448 | 20250314 | 113000 | 1629886862 | 3745 | 3745 | 3745 | 3745 | 93 |
| 449 | 20250314 | 112900 | 1629538577 | 3745 | 3740 | 3745 | 3735 | 2452 |
| 450 | 20250314 | 112800 | 1620368857 | 3735 | 3740 | 3740 | 3735 | 2706 |
| 451 | 20250314 | 112700 | 1610248447 | 3740 | 3730 | 3740 | 3730 | 7422 |
| 452 | 20250314 | 112600 | 1582525837 | 3730 | 3730 | 3730 | 3730 | 1155 |
| 453 | 20250314 | 112500 | 1578217687 | 3730 | 3730 | 3730 | 3730 | 1540 |
| 454 | 20250314 | 112400 | 1572473487 | 3730 | 3725 | 3730 | 3725 | 699 |
| 455 | 20250314 | 112300 | 1569869702 | 3730 | 3730 | 3730 | 3730 | 1 |
| 456 | 20250314 | 112200 | 1569865972 | 3730 | 3730 | 3730 | 3730 | 2 |
| 457 | 20250314 | 112100 | 1569858512 | 3730 | 3730 | 3730 | 3725 | 163 |
| 458 | 20250314 | 112000 | 1569251297 | 3730 | 3725 | 3730 | 3725 | 105 |
| 459 | 20250314 | 111900 | 1568859657 | 3725 | 3730 | 3730 | 3725 | 207 |
| 460 | 20250314 | 111800 | 1568088577 | 3730 | 3730 | 3730 | 3730 | 6 |
| 461 | 20250314 | 111700 | 1568066197 | 3725 | 3720 | 3725 | 3720 | 246 |
| 462 | 20250314 | 111600 | 1567150622 | 3720 | 3725 | 3725 | 3720 | 713 |
| 463 | 20250314 | 111500 | 1564497197 | 3725 | 3725 | 3725 | 3725 | 43 |
| 464 | 20250314 | 111400 | 1564337022 | 3720 | 3725 | 3725 | 3720 | 356 |
| 465 | 20250314 | 111300 | 1563011702 | 3725 | 3725 | 3725 | 3725 | 100 |
| 466 | 20250314 | 111200 | 1562639202 | 3725 | 3725 | 3725 | 3725 | 1044 |
| 467 | 20250314 | 111100 | 1558750302 | 3725 | 3725 | 3725 | 3725 | 1 |
| 468 | 20250314 | 111000 | 1558746577 | 3725 | 3725 | 3725 | 3725 | 1301 |
| 469 | 20250314 | 110900 | 1553900352 | 3725 | 3725 | 3730 | 3725 | 261 |
| 470 | 20250314 | 110800 | 1552928097 | 3725 | 3730 | 3730 | 3725 | 1325 |
| 471 | 20250314 | 110700 | 1547992397 | 3730 | 3725 | 3730 | 3725 | 225 |
| 472 | 20250314 | 110600 | 1547153927 | 3730 | 3735 | 3735 | 3730 | 289 |
| 473 | 20250314 | 110500 | 1546075897 | 3730 | 3735 | 3735 | 3730 | 892 |
| 474 | 20250314 | 110400 | 1542748237 | 3735 | 3735 | 3735 | 3730 | 324 |
| 475 | 20250314 | 110300 | 1541538272 | 3735 | 3735 | 3735 | 3735 | 51 |
| 476 | 20250314 | 110200 | 1541347787 | 3735 | 3730 | 3735 | 3725 | 438 |
| 477 | 20250314 | 110100 | 1539714737 | 3730 | 3735 | 3735 | 3730 | 2 |
| 478 | 20250314 | 110000 | 1539707272 | 3725 | 3725 | 3725 | 3725 | 156 |
| 479 | 20250314 | 105900 | 1539126172 | 3725 | 3730 | 3730 | 3725 | 2472 |
| 480 | 20250314 | 105800 | 1529908112 | 3730 | 3725 | 3730 | 3725 | 4 |
| 481 | 20250314 | 105700 | 1529893202 | 3725 | 3725 | 3725 | 3725 | 797 |
| 482 | 20250314 | 105600 | 1526924377 | 3725 | 3725 | 3730 | 3725 | 1013 |
| 483 | 20250314 | 105500 | 1523150892 | 3725 | 3725 | 3730 | 3725 | 210 |
| 484 | 20250314 | 105400 | 1522368572 | 3725 | 3725 | 3725 | 3725 | 259 |
| 485 | 20250314 | 105300 | 1521403797 | 3730 | 3730 | 3730 | 3730 | 61 |
| 486 | 20250314 | 105200 | 1521176267 | 3725 | 3730 | 3730 | 3725 | 613 |
| 487 | 20250314 | 105100 | 1518890552 | 3725 | 3725 | 3725 | 3725 | 324 |
| 488 | 20250314 | 105000 | 1517683652 | 3730 | 3730 | 3730 | 3730 | 150 |
| 489 | 20250314 | 104900 | 1517124152 | 3730 | 3730 | 3730 | 3730 | 1464 |
| 490 | 20250314 | 104800 | 1511663432 | 3730 | 3725 | 3730 | 3725 | 1013 |
| 491 | 20250314 | 104700 | 1507888087 | 3725 | 3725 | 3725 | 3725 | 0 |
| 492 | 20250314 | 104600 | 1507888087 | 3725 | 3725 | 3725 | 3725 | 295 |
| 493 | 20250314 | 104500 | 1506789212 | 3720 | 3725 | 3725 | 3720 | 251 |
| 494 | 20250314 | 104400 | 1505855012 | 3720 | 3730 | 3730 | 3715 | 598 |
| 495 | 20250314 | 104300 | 1503633052 | 3720 | 3720 | 3720 | 3720 | 158 |
| 496 | 20250314 | 104200 | 1503045292 | 3730 | 3730 | 3730 | 3720 | 60 |
| 497 | 20250314 | 104100 | 1502821942 | 3720 | 3720 | 3720 | 3720 | 3520 |
| 498 | 20250314 | 104000 | 1489727542 | 3720 | 3730 | 3730 | 3720 | 1440 |
| 499 | 20250314 | 103900 | 1484364767 | 3720 | 3725 | 3730 | 3720 | 1045 |
| 500 | 20250314 | 103800 | 1480476662 | 3730 | 3725 | 3730 | 3720 | 9252 |
| 501 | 20250314 | 103700 | 1445998327 | 3720 | 3720 | 3720 | 3715 | 4469 |
| 502 | 20250314 | 103600 | 1429390657 | 3720 | 3720 | 3720 | 3715 | 3048 |
| 503 | 20250314 | 103500 | 1418052877 | 3715 | 3722 | 3722 | 3715 | 9400 |
| 504 | 20250314 | 103400 | 1383124522 | 3725 | 3715 | 3725 | 3715 | 1832 |
| 505 | 20250314 | 103300 | 1376318582 | 3715 | 3715 | 3715 | 3715 | 386 |
| 506 | 20250314 | 103200 | 1374884592 | 3715 | 3720 | 3720 | 3715 | 764 |
| 507 | 20250314 | 103100 | 1372043457 | 3720 | 3720 | 3720 | 3720 | 7369 |
| 508 | 20250314 | 103000 | 1344630777 | 3720 | 3720 | 3720 | 3720 | 3208 |
| 509 | 20250314 | 102900 | 1332697017 | 3730 | 3730 | 3730 | 3730 | 3 |
| 510 | 20250314 | 102800 | 1332685827 | 3725 | 3730 | 3730 | 3725 | 207 |
| 511 | 20250314 | 102700 | 1331914732 | 3730 | 3720 | 3730 | 3720 | 4988 |
| 512 | 20250314 | 102600 | 1313334427 | 3720 | 3720 | 3720 | 3720 | 438 |
| 513 | 20250314 | 102500 | 1311705067 | 3720 | 3725 | 3730 | 3720 | 10706 |
| 514 | 20250314 | 102400 | 1271842477 | 3730 | 3730 | 3730 | 3725 | 1083 |
| 515 | 20250314 | 102300 | 1267804167 | 3725 | 3725 | 3725 | 3725 | 546 |
| 516 | 20250314 | 102200 | 1265770317 | 3725 | 3730 | 3730 | 3725 | 1053 |
| 517 | 20250314 | 102100 | 1261847027 | 3725 | 3735 | 3735 | 3725 | 1746 |
| 518 | 20250314 | 102000 | 1255332862 | 3735 | 3730 | 3735 | 3730 | 1185 |
| 519 | 20250314 | 101900 | 1250907227 | 3735 | 3727 | 3735 | 3725 | 2475 |
| 520 | 20250314 | 101800 | 1241677252 | 3725 | 3725 | 3725 | 3725 | 679 |
| 521 | 20250314 | 101700 | 1239147977 | 3725 | 3725 | 3730 | 3725 | 405 |
| 522 | 20250314 | 101600 | 1237638352 | 3725 | 3725 | 3730 | 3725 | 192 |
| 523 | 20250314 | 101500 | 1236923047 | 3725 | 3725 | 3725 | 3725 | 400 |
| 524 | 20250314 | 101400 | 1235433047 | 3730 | 3732 | 3732 | 3725 | 353 |
| 525 | 20250314 | 101300 | 1234117054 | 3732 | 3735 | 3735 | 3732 | 216 |
| 526 | 20250314 | 101200 | 1233310327 | 3735 | 3725 | 3735 | 3725 | 1408 |
| 527 | 20250314 | 101100 | 1228065487 | 3730 | 3735 | 3735 | 3730 | 2355 |
| 528 | 20250314 | 101000 | 1219281312 | 3730 | 3730 | 3735 | 3730 | 741 |
| 529 | 20250314 | 100900 | 1216515437 | 3735 | 3740 | 3740 | 3735 | 893 |
| 530 | 20250314 | 100800 | 1213179497 | 3740 | 3740 | 3740 | 3735 | 135 |
| 531 | 20250314 | 100700 | 1212674907 | 3740 | 3745 | 3745 | 3740 | 1921 |
| 532 | 20250314 | 100600 | 1205490362 | 3745 | 3745 | 3745 | 3730 | 4573 |
| 533 | 20250314 | 100500 | 1188416807 | 3745 | 3740 | 3745 | 3740 | 579 |
| 534 | 20250314 | 100400 | 1186250592 | 3740 | 3750 | 3750 | 3740 | 6813 |
| 535 | 20250314 | 100300 | 1160749812 | 3750 | 3745 | 3750 | 3745 | 3728 |
| 536 | 20250314 | 100200 | 1146772817 | 3745 | 3750 | 3750 | 3745 | 557 |
| 537 | 20250314 | 100100 | 1144686777 | 3745 | 3745 | 3745 | 3745 | 2019 |
| 538 | 20250314 | 100000 | 1137125622 | 3740 | 3740 | 3740 | 3740 | 166 |
| 539 | 20250314 | 095900 | 1136504782 | 3740 | 3740 | 3740 | 3740 | 50 |
| 540 | 20250314 | 095800 | 1136317782 | 3745 | 3745 | 3745 | 3740 | 1953 |
| 541 | 20250314 | 095700 | 1129004147 | 3740 | 3740 | 3745 | 3740 | 675 |
| 542 | 20250314 | 095600 | 1126479547 | 3745 | 3740 | 3745 | 3735 | 727 |
| 543 | 20250314 | 095500 | 1123759719 | 3745 | 3745 | 3750 | 3745 | 6018 |
| 544 | 20250314 | 095400 | 1101199819 | 3740 | 3735 | 3745 | 3735 | 3198 |
| 545 | 20250314 | 095300 | 1089225644 | 3740 | 3730 | 3740 | 3730 | 6150 |
| 546 | 20250314 | 095200 | 1066248749 | 3730 | 3735 | 3735 | 3730 | 727 |
| 547 | 20250314 | 095100 | 1063537029 | 3730 | 3730 | 3735 | 3730 | 1309 |
| 548 | 20250314 | 095000 | 1058654454 | 3730 | 3730 | 3740 | 3730 | 2288 |
| 549 | 20250314 | 094900 | 1050119179 | 3730 | 3740 | 3740 | 3730 | 3531 |
| 550 | 20250314 | 094800 | 1036947134 | 3740 | 3730 | 3740 | 3730 | 451 |
| 551 | 20250314 | 094700 | 1035264504 | 3735 | 3735 | 3735 | 3735 | 4666 |
| 552 | 20250314 | 094600 | 1017836994 | 3735 | 3735 | 3740 | 3735 | 1102 |
| 553 | 20250314 | 094500 | 1013720969 | 3735 | 3730 | 3735 | 3730 | 2146 |
| 554 | 20250314 | 094400 | 1005706684 | 3735 | 3725 | 3735 | 3725 | 1858 |
| 555 | 20250314 | 094300 | 998778754 | 3725 | 3725 | 3725 | 3725 | 656 |
| 556 | 20250314 | 094200 | 996335154 | 3730 | 3725 | 3730 | 3725 | 5054 |
| 557 | 20250314 | 094100 | 977508854 | 3725 | 3725 | 3730 | 3725 | 246 |
| 558 | 20250314 | 094000 | 976592224 | 3730 | 3730 | 3735 | 3730 | 852 |
| 559 | 20250314 | 093900 | 973411324 | 3730 | 3730 | 3730 | 3730 | 647 |
| 560 | 20250314 | 093800 | 970998014 | 3730 | 3735 | 3740 | 3725 | 4977 |
| 561 | 20250314 | 093700 | 952433064 | 3735 | 3735 | 3735 | 3730 | 827 |
| 562 | 20250314 | 093600 | 949344224 | 3730 | 3725 | 3735 | 3725 | 2679 |
| 563 | 20250314 | 093500 | 939353579 | 3725 | 3730 | 3730 | 3725 | 5 |
| 564 | 20250314 | 093400 | 939334949 | 3725 | 3730 | 3730 | 3725 | 254 |
| 565 | 20250314 | 093300 | 938387779 | 3730 | 3725 | 3730 | 3720 | 4989 |
| 566 | 20250314 | 093200 | 919792634 | 3725 | 3720 | 3730 | 3720 | 2172 |
| 567 | 20250314 | 093100 | 911702584 | 3725 | 3720 | 3725 | 3720 | 1732 |
| 568 | 20250314 | 093000 | 905259529 | 3720 | 3730 | 3730 | 3720 | 6686 |
| 569 | 20250314 | 092900 | 880350129 | 3725 | 3725 | 3735 | 3725 | 4126 |
| 570 | 20250314 | 092800 | 864962709 | 3730 | 3740 | 3745 | 3730 | 1560 |
| 571 | 20250314 | 092700 | 859132589 | 3740 | 3740 | 3740 | 3735 | 1340 |
| 572 | 20250314 | 092600 | 854121089 | 3740 | 3725 | 3740 | 3725 | 1969 |
| 573 | 20250314 | 092500 | 846763689 | 3725 | 3737 | 3737 | 3725 | 1520 |
| 574 | 20250314 | 092400 | 841088851 | 3737 | 3735 | 3740 | 3735 | 338 |
| 575 | 20250314 | 092300 | 839826394 | 3735 | 3730 | 3735 | 3730 | 1420 |
| 576 | 20250314 | 092200 | 834523704 | 3730 | 3745 | 3745 | 3720 | 11617 |
| 577 | 20250314 | 092100 | 791253909 | 3745 | 3735 | 3745 | 3730 | 2116 |
| 578 | 20250314 | 092000 | 783345974 | 3740 | 3725 | 3740 | 3725 | 5644 |
| 579 | 20250314 | 091900 | 762246429 | 3725 | 3730 | 3730 | 3720 | 6707 |
| 580 | 20250314 | 091800 | 737235454 | 3730 | 3715 | 3735 | 3715 | 2613 |
| 581 | 20250314 | 091700 | 727491324 | 3725 | 3705 | 3725 | 3695 | 11858 |
| 582 | 20250314 | 091600 | 683583479 | 3710 | 3710 | 3720 | 3705 | 4176 |
| 583 | 20250314 | 091500 | 668104314 | 3710 | 3725 | 3725 | 3705 | 10024 |
| 584 | 20250314 | 091400 | 630863931 | 3725 | 3735 | 3745 | 3725 | 9201 |
| 585 | 20250314 | 091300 | 596530461 | 3740 | 3735 | 3740 | 3735 | 5572 |
| 586 | 20250314 | 091200 | 575705156 | 3740 | 3730 | 3740 | 3730 | 9823 |
| 587 | 20250314 | 091100 | 539026776 | 3730 | 3735 | 3745 | 3725 | 4225 |
| 588 | 20250314 | 091000 | 523264386 | 3730 | 3745 | 3770 | 3730 | 13867 |
| 589 | 20250314 | 090900 | 471162516 | 3725 | 3745 | 3745 | 3725 | 11841 |
| 590 | 20250314 | 090800 | 426928326 | 3745 | 3750 | 3750 | 3745 | 8504 |
| 591 | 20250314 | 090700 | 395074979 | 3750 | 3745 | 3750 | 3740 | 18018 |
| 592 | 20250314 | 090600 | 327540409 | 3750 | 3735 | 3750 | 3735 | 4925 |
| 593 | 20250314 | 090500 | 309089345 | 3745 | 3710 | 3745 | 3680 | 14745 |
| 594 | 20250314 | 090400 | 254351840 | 3710 | 3710 | 3720 | 3710 | 2926 |
| 595 | 20250314 | 090300 | 243481615 | 3710 | 3700 | 3710 | 3700 | 2217 |
| 596 | 20250314 | 090200 | 235270490 | 3700 | 3675 | 3700 | 3670 | 6855 |
| 597 | 20250314 | 090100 | 210070310 | 3685 | 3720 | 3720 | 3670 | 24285 |
| 598 | 20250314 | 090000 | 120523035 | 3705 | 3725 | 3725 | 3705 | 30208 |