32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250314 | 190500 | 5428754615 | 15630 | 15630 | 15630 | 15630 | 6802 |
| 3 | 20250314 | 190400 | 5428754615 | 15630 | 15630 | 15630 | 15630 | 0 |
| 4 | 20250314 | 190300 | 5428754615 | 15630 | 15630 | 15630 | 15630 | 0 |
| 5 | 20250314 | 190200 | 5428754615 | 15630 | 15630 | 15630 | 15630 | 0 |
| 6 | 20250314 | 190100 | 5428754615 | 15630 | 15630 | 15630 | 15630 | 0 |
| 7 | 20250314 | 190000 | 5428754615 | 15630 | 15630 | 15630 | 15630 | 0 |
| 8 | 20250314 | 185900 | 5428754615 | 15630 | 15630 | 15630 | 15630 | 0 |
| 9 | 20250314 | 185800 | 5428754615 | 15630 | 15630 | 15630 | 15630 | 0 |
| 10 | 20250314 | 185700 | 5428754615 | 15630 | 15630 | 15630 | 15630 | 0 |
| 11 | 20250314 | 185600 | 5428754615 | 15630 | 15630 | 15630 | 15630 | 0 |
| 12 | 20250314 | 185500 | 5428754615 | 15630 | 15630 | 15630 | 15630 | 0 |
| 13 | 20250314 | 185400 | 5428754615 | 15630 | 15630 | 15630 | 15630 | 0 |
| 14 | 20250314 | 185300 | 5428754615 | 15630 | 15630 | 15630 | 15630 | 0 |
| 15 | 20250314 | 185200 | 5428754615 | 15630 | 15630 | 15630 | 15630 | 0 |
| 16 | 20250314 | 185100 | 5428754615 | 15630 | 15630 | 15630 | 15630 | 0 |
| 17 | 20250314 | 185000 | 5428754615 | 15630 | 15630 | 15630 | 15630 | 0 |
| 18 | 20250314 | 184900 | 5428754615 | 15630 | 15630 | 15630 | 15630 | 0 |
| 19 | 20250314 | 184800 | 5428754615 | 15630 | 15630 | 15630 | 15630 | 0 |
| 20 | 20250314 | 184700 | 5428754615 | 15630 | 15630 | 15630 | 15630 | 0 |
| 21 | 20250314 | 184600 | 5428754615 | 15630 | 15630 | 15630 | 15630 | 0 |
| 22 | 20250314 | 184500 | 5428754615 | 15630 | 15630 | 15630 | 15630 | 0 |
| 23 | 20250314 | 184400 | 5428754615 | 15630 | 15630 | 15630 | 15630 | 0 |
| 24 | 20250314 | 184300 | 5428754615 | 15630 | 15630 | 15630 | 15630 | 0 |
| 25 | 20250314 | 184200 | 5428754615 | 15630 | 15630 | 15630 | 15630 | 0 |
| 26 | 20250314 | 184100 | 5428754615 | 15630 | 15630 | 15630 | 15630 | 0 |
| 27 | 20250314 | 184000 | 5428754615 | 15630 | 15630 | 15630 | 15630 | 0 |
| 28 | 20250314 | 183900 | 5428754615 | 15630 | 15630 | 15630 | 15630 | 0 |
| 29 | 20250314 | 183800 | 5428754615 | 15630 | 15630 | 15630 | 15630 | 0 |
| 30 | 20250314 | 183700 | 5428754615 | 15630 | 15630 | 15630 | 15630 | 0 |
| 31 | 20250314 | 183600 | 5428754615 | 15630 | 15630 | 15630 | 15630 | 0 |
| 32 | 20250314 | 183500 | 5428754615 | 15630 | 15630 | 15630 | 15630 | 6802 |
| 33 | 20250314 | 183400 | 5428754615 | 15630 | 15630 | 15630 | 15630 | 0 |
| 34 | 20250314 | 183300 | 5428754615 | 15630 | 15630 | 15630 | 15630 | 0 |
| 35 | 20250314 | 183200 | 5428754615 | 15630 | 15630 | 15630 | 15630 | 0 |
| 36 | 20250314 | 183100 | 5428754615 | 15630 | 15630 | 15630 | 15630 | 0 |
| 37 | 20250314 | 183000 | 5428754615 | 15630 | 15630 | 15630 | 15630 | 0 |
| 38 | 20250314 | 182900 | 5428754615 | 15630 | 15630 | 15630 | 15630 | 0 |
| 39 | 20250314 | 182800 | 5428754615 | 15630 | 15630 | 15630 | 15630 | 0 |
| 40 | 20250314 | 182700 | 5428754615 | 15630 | 15630 | 15630 | 15630 | 0 |
| 41 | 20250314 | 182600 | 5428754615 | 15630 | 15630 | 15630 | 15630 | 0 |
| 42 | 20250314 | 182500 | 5428754615 | 15630 | 15630 | 15630 | 15630 | 0 |
| 43 | 20250314 | 182400 | 5428754615 | 15630 | 15630 | 15630 | 15630 | 0 |
| 44 | 20250314 | 182300 | 5428754615 | 15630 | 15630 | 15630 | 15630 | 0 |
| 45 | 20250314 | 182200 | 5428754615 | 15630 | 15630 | 15630 | 15630 | 0 |
| 46 | 20250314 | 182100 | 5428754615 | 15630 | 15630 | 15630 | 15630 | 0 |
| 47 | 20250314 | 182000 | 5428754615 | 15630 | 15630 | 15630 | 15630 | 0 |
| 48 | 20250314 | 181900 | 5428754615 | 15630 | 15630 | 15630 | 15630 | 0 |
| 49 | 20250314 | 181800 | 5428754615 | 15630 | 15630 | 15630 | 15630 | 0 |
| 50 | 20250314 | 181700 | 5428754615 | 15630 | 15630 | 15630 | 15630 | 0 |
| 51 | 20250314 | 181600 | 5428754615 | 15630 | 15630 | 15630 | 15630 | 0 |
| 52 | 20250314 | 181500 | 5428754615 | 15630 | 15630 | 15630 | 15630 | 0 |
| 53 | 20250314 | 181400 | 5428754615 | 15630 | 15630 | 15630 | 15630 | 0 |
| 54 | 20250314 | 181300 | 5428754615 | 15630 | 15630 | 15630 | 15630 | 0 |
| 55 | 20250314 | 181200 | 5428754615 | 15630 | 15630 | 15630 | 15630 | 0 |
| 56 | 20250314 | 181100 | 5428754615 | 15630 | 15630 | 15630 | 15630 | 0 |
| 57 | 20250314 | 181000 | 5428754615 | 15630 | 15630 | 15630 | 15630 | 0 |
| 58 | 20250314 | 180900 | 5428754615 | 15630 | 15630 | 15630 | 15630 | 0 |
| 59 | 20250314 | 180800 | 5428754615 | 15630 | 15630 | 15630 | 15630 | 0 |
| 60 | 20250314 | 180700 | 5428754615 | 15630 | 15630 | 15630 | 15630 | 0 |
| 61 | 20250314 | 180600 | 5428754615 | 15630 | 15630 | 15630 | 15630 | 0 |
| 62 | 20250314 | 180500 | 5428754615 | 15630 | 15630 | 15630 | 15630 | 6802 |
| 63 | 20250314 | 180400 | 5428754615 | 15630 | 15630 | 15630 | 15630 | 0 |
| 64 | 20250314 | 180300 | 5428754615 | 15630 | 15630 | 15630 | 15630 | 0 |
| 65 | 20250314 | 180200 | 5428754615 | 15630 | 15630 | 15630 | 15630 | 0 |
| 66 | 20250314 | 180100 | 5428754615 | 15630 | 15630 | 15630 | 15630 | 0 |
| 67 | 20250314 | 180000 | 5428754615 | 15630 | 15630 | 15630 | 15630 | 0 |
| 68 | 20250314 | 175900 | 5428754615 | 15630 | 15630 | 15630 | 15630 | 0 |
| 69 | 20250314 | 175800 | 5428754615 | 15630 | 15630 | 15630 | 15630 | 0 |
| 70 | 20250314 | 175700 | 5428754615 | 15630 | 15630 | 15630 | 15630 | 0 |
| 71 | 20250314 | 175600 | 5428754615 | 15630 | 15630 | 15630 | 15630 | 0 |
| 72 | 20250314 | 175500 | 5428754615 | 15630 | 15630 | 15630 | 15630 | 0 |
| 73 | 20250314 | 175400 | 5428754615 | 15630 | 15630 | 15630 | 15630 | 0 |
| 74 | 20250314 | 175300 | 5428754615 | 15630 | 15630 | 15630 | 15630 | 0 |
| 75 | 20250314 | 175200 | 5428754615 | 15630 | 15630 | 15630 | 15630 | 0 |
| 76 | 20250314 | 175100 | 5428754615 | 15630 | 15630 | 15630 | 15630 | 0 |
| 77 | 20250314 | 175000 | 5428754615 | 15630 | 15630 | 15630 | 15630 | 0 |
| 78 | 20250314 | 174900 | 5428754615 | 15630 | 15630 | 15630 | 15630 | 0 |
| 79 | 20250314 | 174800 | 5428754615 | 15630 | 15630 | 15630 | 15630 | 0 |
| 80 | 20250314 | 174700 | 5428754615 | 15630 | 15630 | 15630 | 15630 | 0 |
| 81 | 20250314 | 174600 | 5428754615 | 15630 | 15630 | 15630 | 15630 | 0 |
| 82 | 20250314 | 174500 | 5428754615 | 15630 | 15630 | 15630 | 15630 | 0 |
| 83 | 20250314 | 174400 | 5428754615 | 15630 | 15630 | 15630 | 15630 | 0 |
| 84 | 20250314 | 174300 | 5428754615 | 15630 | 15630 | 15630 | 15630 | 0 |
| 85 | 20250314 | 174200 | 5428754615 | 15630 | 15630 | 15630 | 15630 | 0 |
| 86 | 20250314 | 174100 | 5428754615 | 15630 | 15630 | 15630 | 15630 | 0 |
| 87 | 20250314 | 174000 | 5428754615 | 15630 | 15630 | 15630 | 15630 | 0 |
| 88 | 20250314 | 173900 | 5428754615 | 15630 | 15630 | 15630 | 15630 | 0 |
| 89 | 20250314 | 173800 | 5428754615 | 15630 | 15630 | 15630 | 15630 | 0 |
| 90 | 20250314 | 173700 | 5428754615 | 15630 | 15630 | 15630 | 15630 | 0 |
| 91 | 20250314 | 173600 | 5428754615 | 15630 | 15630 | 15630 | 15630 | 0 |
| 92 | 20250314 | 173500 | 5428754615 | 15630 | 15630 | 15630 | 15630 | 6802 |
| 93 | 20250314 | 173400 | 5428754615 | 15630 | 15630 | 15630 | 15630 | 0 |
| 94 | 20250314 | 173300 | 5428754615 | 15630 | 15630 | 15630 | 15630 | 0 |
| 95 | 20250314 | 173200 | 5428754615 | 15630 | 15630 | 15630 | 15630 | 0 |
| 96 | 20250314 | 173100 | 5428754615 | 15630 | 15630 | 15630 | 15630 | 0 |
| 97 | 20250314 | 173000 | 5428754615 | 15630 | 15630 | 15630 | 15630 | 0 |
| 98 | 20250314 | 172900 | 5428754615 | 15630 | 15630 | 15630 | 15630 | 0 |
| 99 | 20250314 | 172800 | 5428754615 | 15630 | 15630 | 15630 | 15630 | 0 |
| 100 | 20250314 | 172700 | 5428754615 | 15630 | 15630 | 15630 | 15630 | 0 |
| 101 | 20250314 | 172600 | 5428754615 | 15630 | 15630 | 15630 | 15630 | 0 |
| 102 | 20250314 | 172500 | 5428754615 | 15630 | 15630 | 15630 | 15630 | 0 |
| 103 | 20250314 | 172400 | 5428754615 | 15630 | 15630 | 15630 | 15630 | 0 |
| 104 | 20250314 | 172300 | 5428754615 | 15630 | 15630 | 15630 | 15630 | 0 |
| 105 | 20250314 | 172200 | 5428754615 | 15630 | 15630 | 15630 | 15630 | 0 |
| 106 | 20250314 | 172100 | 5428754615 | 15630 | 15630 | 15630 | 15630 | 0 |
| 107 | 20250314 | 172000 | 5428754615 | 15630 | 15630 | 15630 | 15630 | 0 |
| 108 | 20250314 | 171900 | 5428754615 | 15630 | 15630 | 15630 | 15630 | 0 |
| 109 | 20250314 | 171800 | 5428754615 | 15630 | 15630 | 15630 | 15630 | 0 |
| 110 | 20250314 | 171700 | 5428754615 | 15630 | 15630 | 15630 | 15630 | 0 |
| 111 | 20250314 | 171600 | 5428754615 | 15630 | 15630 | 15630 | 15630 | 0 |
| 112 | 20250314 | 171500 | 5428754615 | 15630 | 15630 | 15630 | 15630 | 0 |
| 113 | 20250314 | 171400 | 5428754615 | 15630 | 15630 | 15630 | 15630 | 0 |
| 114 | 20250314 | 171300 | 5428754615 | 15630 | 15630 | 15630 | 15630 | 0 |
| 115 | 20250314 | 171200 | 5428754615 | 15630 | 15630 | 15630 | 15630 | 0 |
| 116 | 20250314 | 171100 | 5428754615 | 15630 | 15630 | 15630 | 15630 | 0 |
| 117 | 20250314 | 171000 | 5428754615 | 15630 | 15630 | 15630 | 15630 | 0 |
| 118 | 20250314 | 170900 | 5428754615 | 15630 | 15630 | 15630 | 15630 | 0 |
| 119 | 20250314 | 170800 | 5428754615 | 15630 | 15630 | 15630 | 15630 | 0 |
| 120 | 20250314 | 170700 | 5428754615 | 15630 | 15630 | 15630 | 15630 | 0 |
| 121 | 20250314 | 170600 | 5428754615 | 15630 | 15630 | 15630 | 15630 | 0 |
| 122 | 20250314 | 170500 | 5428754615 | 15630 | 15630 | 15630 | 15630 | 6802 |
| 123 | 20250314 | 170400 | 5428754615 | 15630 | 15630 | 15630 | 15630 | 0 |
| 124 | 20250314 | 170300 | 5428754615 | 15630 | 15630 | 15630 | 15630 | 0 |
| 125 | 20250314 | 170200 | 5428754615 | 15630 | 15630 | 15630 | 15630 | 0 |
| 126 | 20250314 | 170100 | 5428754615 | 15630 | 15630 | 15630 | 15630 | 0 |
| 127 | 20250314 | 170000 | 5428754615 | 15630 | 15630 | 15630 | 15630 | 0 |
| 128 | 20250314 | 165900 | 5428754615 | 15630 | 15630 | 15630 | 15630 | 0 |
| 129 | 20250314 | 165800 | 5428754615 | 15630 | 15630 | 15630 | 15630 | 0 |
| 130 | 20250314 | 165700 | 5428754615 | 15630 | 15630 | 15630 | 15630 | 0 |
| 131 | 20250314 | 165600 | 5428754615 | 15630 | 15630 | 15630 | 15630 | 0 |
| 132 | 20250314 | 165500 | 5428754615 | 15630 | 15630 | 15630 | 15630 | 0 |
| 133 | 20250314 | 165400 | 5428754615 | 15630 | 15630 | 15630 | 15630 | 0 |
| 134 | 20250314 | 165300 | 5428754615 | 15630 | 15630 | 15630 | 15630 | 0 |
| 135 | 20250314 | 165200 | 5428754615 | 15630 | 15630 | 15630 | 15630 | 0 |
| 136 | 20250314 | 165100 | 5428754615 | 15630 | 15630 | 15630 | 15630 | 0 |
| 137 | 20250314 | 165000 | 5428754615 | 15630 | 15630 | 15630 | 15630 | 0 |
| 138 | 20250314 | 164900 | 5428754615 | 15630 | 15630 | 15630 | 15630 | 0 |
| 139 | 20250314 | 164800 | 5428754615 | 15630 | 15630 | 15630 | 15630 | 0 |
| 140 | 20250314 | 164700 | 5428754615 | 15630 | 15630 | 15630 | 15630 | 0 |
| 141 | 20250314 | 164600 | 5428754615 | 15630 | 15630 | 15630 | 15630 | 0 |
| 142 | 20250314 | 164500 | 5428754615 | 15630 | 15630 | 15630 | 15630 | 0 |
| 143 | 20250314 | 164400 | 5428754615 | 15630 | 15630 | 15630 | 15630 | 0 |
| 144 | 20250314 | 164300 | 5428754615 | 15630 | 15630 | 15630 | 15630 | 0 |
| 145 | 20250314 | 164200 | 5428754615 | 15630 | 15630 | 15630 | 15630 | 0 |
| 146 | 20250314 | 164100 | 5428754615 | 15630 | 15630 | 15630 | 15630 | 0 |
| 147 | 20250314 | 164000 | 5428754615 | 15630 | 15630 | 15630 | 15630 | 0 |
| 148 | 20250314 | 163900 | 5428754615 | 15630 | 15630 | 15630 | 15630 | 0 |
| 149 | 20250314 | 163800 | 5428754615 | 15630 | 15630 | 15630 | 15630 | 0 |
| 150 | 20250314 | 163700 | 5428754615 | 15630 | 15630 | 15630 | 15630 | 0 |
| 151 | 20250314 | 163600 | 5428754615 | 15630 | 15630 | 15630 | 15630 | 0 |
| 152 | 20250314 | 163500 | 5428754615 | 15630 | 15630 | 15630 | 15630 | 6802 |
| 153 | 20250314 | 163400 | 5428754615 | 15630 | 15630 | 15630 | 15630 | 0 |
| 154 | 20250314 | 163300 | 5428754615 | 15630 | 15630 | 15630 | 15630 | 0 |
| 155 | 20250314 | 163200 | 5428754615 | 15630 | 15630 | 15630 | 15630 | 0 |
| 156 | 20250314 | 163100 | 5428754615 | 15630 | 15630 | 15630 | 15630 | 0 |
| 157 | 20250314 | 163000 | 5428754615 | 15630 | 15630 | 15630 | 15630 | 0 |
| 158 | 20250314 | 162900 | 5428754615 | 15630 | 15630 | 15630 | 15630 | 0 |
| 159 | 20250314 | 162800 | 5428754615 | 15630 | 15630 | 15630 | 15630 | 0 |
| 160 | 20250314 | 162700 | 5428754615 | 15630 | 15630 | 15630 | 15630 | 0 |
| 161 | 20250314 | 162600 | 5428754615 | 15630 | 15630 | 15630 | 15630 | 0 |
| 162 | 20250314 | 162500 | 5428754615 | 15630 | 15630 | 15630 | 15630 | 0 |
| 163 | 20250314 | 162400 | 5428754615 | 15630 | 15630 | 15630 | 15630 | 0 |
| 164 | 20250314 | 162300 | 5428754615 | 15630 | 15630 | 15630 | 15630 | 0 |
| 165 | 20250314 | 162200 | 5428754615 | 15630 | 15630 | 15630 | 15630 | 0 |
| 166 | 20250314 | 162100 | 5428754615 | 15630 | 15630 | 15630 | 15630 | 0 |
| 167 | 20250314 | 162000 | 5428754615 | 15630 | 15630 | 15630 | 15630 | 0 |
| 168 | 20250314 | 161900 | 5428754615 | 15630 | 15630 | 15630 | 15630 | 0 |
| 169 | 20250314 | 161800 | 5428754615 | 15630 | 15630 | 15630 | 15630 | 0 |
| 170 | 20250314 | 161700 | 5428754615 | 15630 | 15630 | 15630 | 15630 | 0 |
| 171 | 20250314 | 161600 | 5428754615 | 15630 | 15630 | 15630 | 15630 | 0 |
| 172 | 20250314 | 161500 | 5428754615 | 15630 | 15630 | 15630 | 15630 | 0 |
| 173 | 20250314 | 161400 | 5428754615 | 15630 | 15630 | 15630 | 15630 | 0 |
| 174 | 20250314 | 161300 | 5428754615 | 15630 | 15630 | 15630 | 15630 | 0 |
| 175 | 20250314 | 161200 | 5428754615 | 15630 | 15630 | 15630 | 15630 | 0 |
| 176 | 20250314 | 161100 | 5428754615 | 15630 | 15630 | 15630 | 15630 | 0 |
| 177 | 20250314 | 161000 | 5428754615 | 15630 | 15630 | 15630 | 15630 | 0 |
| 178 | 20250314 | 160900 | 5428754615 | 15630 | 15630 | 15630 | 15630 | 0 |
| 179 | 20250314 | 160800 | 5428754615 | 15630 | 15630 | 15630 | 15630 | 0 |
| 180 | 20250314 | 160700 | 5428754615 | 15630 | 15630 | 15630 | 15630 | 0 |
| 181 | 20250314 | 160600 | 5428754615 | 15630 | 15630 | 15630 | 15630 | 0 |
| 182 | 20250314 | 160500 | 5428754615 | 15630 | 15630 | 15630 | 15630 | 6802 |
| 183 | 20250314 | 160400 | 5428754615 | 15630 | 15630 | 15630 | 15630 | 0 |
| 184 | 20250314 | 160300 | 5428754615 | 15630 | 15630 | 15630 | 15630 | 0 |
| 185 | 20250314 | 160200 | 5428754615 | 15630 | 15630 | 15630 | 15630 | 0 |
| 186 | 20250314 | 160100 | 5428754615 | 15630 | 15630 | 15630 | 15630 | 0 |
| 187 | 20250314 | 160000 | 5428754615 | 15630 | 15630 | 15630 | 15630 | 0 |
| 188 | 20250314 | 155900 | 5428754615 | 15630 | 15630 | 15630 | 15630 | 0 |
| 189 | 20250314 | 155800 | 5428754615 | 15630 | 15630 | 15630 | 15630 | 0 |
| 190 | 20250314 | 155700 | 5428754615 | 15630 | 15630 | 15630 | 15630 | 0 |
| 191 | 20250314 | 155600 | 5428754615 | 15630 | 15630 | 15630 | 15630 | 0 |
| 192 | 20250314 | 155500 | 5428754615 | 15630 | 15630 | 15630 | 15630 | 0 |
| 193 | 20250314 | 155400 | 5428754615 | 15630 | 15630 | 15630 | 15630 | 0 |
| 194 | 20250314 | 155300 | 5428754615 | 15630 | 15630 | 15630 | 15630 | 0 |
| 195 | 20250314 | 155200 | 5428754615 | 15630 | 15630 | 15630 | 15630 | 0 |
| 196 | 20250314 | 155100 | 5428754615 | 15630 | 15630 | 15630 | 15630 | 0 |
| 197 | 20250314 | 155000 | 5428754615 | 15630 | 15630 | 15630 | 15630 | 0 |
| 198 | 20250314 | 154900 | 5428754615 | 15630 | 15630 | 15630 | 15630 | 0 |
| 199 | 20250314 | 154800 | 5428754615 | 15630 | 15630 | 15630 | 15630 | 0 |
| 200 | 20250314 | 154700 | 5428754615 | 15630 | 15630 | 15630 | 15630 | 0 |
| 201 | 20250314 | 154600 | 5428754615 | 15630 | 15630 | 15630 | 15630 | 0 |
| 202 | 20250314 | 154500 | 5428754615 | 15630 | 15630 | 15630 | 15630 | 0 |
| 203 | 20250314 | 154400 | 5428754615 | 15630 | 15630 | 15630 | 15630 | 0 |
| 204 | 20250314 | 154300 | 5428754615 | 15630 | 15630 | 15630 | 15630 | 0 |
| 205 | 20250314 | 154200 | 5428754615 | 15630 | 15630 | 15630 | 15630 | 0 |
| 206 | 20250314 | 154100 | 5428754615 | 15630 | 15630 | 15630 | 15630 | 0 |
| 207 | 20250314 | 154000 | 5428754615 | 15630 | 15630 | 15630 | 15630 | 0 |
| 208 | 20250314 | 153900 | 5428754615 | 15630 | 15630 | 15630 | 15630 | 0 |
| 209 | 20250314 | 153800 | 5428754615 | 15630 | 15630 | 15630 | 15630 | 0 |
| 210 | 20250314 | 153700 | 5428754615 | 15630 | 15630 | 15630 | 15630 | 0 |
| 211 | 20250314 | 153600 | 5428754615 | 15630 | 15630 | 15630 | 15630 | 0 |
| 212 | 20250314 | 153500 | 5428754615 | 15630 | 15630 | 15630 | 15630 | 6802 |
| 213 | 20250314 | 153400 | 5428754615 | 15630 | 15630 | 15630 | 15630 | 0 |
| 214 | 20250314 | 153300 | 5428754615 | 15630 | 15630 | 15630 | 15630 | 0 |
| 215 | 20250314 | 153200 | 5428754615 | 15630 | 15630 | 15630 | 15630 | 0 |
| 216 | 20250314 | 153100 | 5428754615 | 15630 | 15630 | 15630 | 15630 | 0 |
| 217 | 20250314 | 153000 | 5428754615 | 15630 | 15630 | 15630 | 15630 | 6802 |
| 218 | 20250314 | 152900 | 5322439355 | 15610 | 15610 | 15610 | 15610 | 0 |
| 219 | 20250314 | 152800 | 5322439355 | 15610 | 15610 | 15610 | 15610 | 0 |
| 220 | 20250314 | 152700 | 5322439355 | 15610 | 15610 | 15610 | 15610 | 0 |
| 221 | 20250314 | 152600 | 5322439355 | 15610 | 15610 | 15610 | 15610 | 0 |
| 222 | 20250314 | 152500 | 5322439355 | 15610 | 15610 | 15610 | 15610 | 0 |
| 223 | 20250314 | 152400 | 5322439355 | 15610 | 15610 | 15610 | 15610 | 0 |
| 224 | 20250314 | 152300 | 5322439355 | 15610 | 15610 | 15610 | 15610 | 0 |
| 225 | 20250314 | 152200 | 5322439355 | 15610 | 15610 | 15610 | 15610 | 0 |
| 226 | 20250314 | 152100 | 5322439355 | 15610 | 15610 | 15610 | 15610 | 0 |
| 227 | 20250314 | 152000 | 5322439355 | 15610 | 15610 | 15610 | 15610 | 0 |
| 228 | 20250314 | 151900 | 5322439355 | 15610 | 15590 | 15620 | 15590 | 1877 |
| 229 | 20250314 | 151800 | 5293142325 | 15590 | 15600 | 15610 | 15590 | 1020 |
| 230 | 20250314 | 151700 | 5277231090 | 15600 | 15580 | 15610 | 15580 | 1591 |
| 231 | 20250314 | 151600 | 5252413300 | 15590 | 15610 | 15610 | 15580 | 1219 |
| 232 | 20250314 | 151500 | 5233409870 | 15610 | 15620 | 15640 | 15610 | 2641 |
| 233 | 20250314 | 151400 | 5192178820 | 15610 | 15620 | 15640 | 15600 | 13404 |
| 234 | 20250314 | 151300 | 4982924710 | 15620 | 15620 | 15620 | 15620 | 202 |
| 235 | 20250314 | 151200 | 4979769470 | 15620 | 15620 | 15640 | 15620 | 1605 |
| 236 | 20250314 | 151100 | 4954689510 | 15615 | 15610 | 15620 | 15610 | 878 |
| 237 | 20250314 | 151000 | 4940979770 | 15610 | 15620 | 15630 | 15610 | 239 |
| 238 | 20250314 | 150900 | 4937244880 | 15620 | 15630 | 15630 | 15610 | 848 |
| 239 | 20250314 | 150800 | 4924001120 | 15630 | 15640 | 15640 | 15620 | 1018 |
| 240 | 20250314 | 150700 | 4908091520 | 15650 | 15530 | 15650 | 15530 | 6689 |
| 241 | 20250314 | 150600 | 4803660600 | 15540 | 15510 | 15540 | 15500 | 2099 |
| 242 | 20250314 | 150500 | 4771102040 | 15520 | 15530 | 15530 | 15510 | 923 |
| 243 | 20250314 | 150400 | 4756775130 | 15520 | 15510 | 15520 | 15510 | 513 |
| 244 | 20250314 | 150300 | 4748813850 | 15510 | 15510 | 15510 | 15510 | 244 |
| 245 | 20250314 | 150200 | 4745029410 | 15510 | 15520 | 15520 | 15510 | 149 |
| 246 | 20250314 | 150100 | 4742718410 | 15510 | 15520 | 15520 | 15510 | 191 |
| 247 | 20250314 | 150000 | 4739755930 | 15520 | 15530 | 15540 | 15510 | 2259 |
| 248 | 20250314 | 145900 | 4704691270 | 15530 | 15530 | 15530 | 15510 | 1080 |
| 249 | 20250314 | 145800 | 4687931840 | 15520 | 15530 | 15530 | 15520 | 359 |
| 250 | 20250314 | 145700 | 4682359635 | 15530 | 15520 | 15530 | 15520 | 236 |
| 251 | 20250314 | 145600 | 4678695625 | 15520 | 15520 | 15530 | 15510 | 570 |
| 252 | 20250314 | 145500 | 4669849310 | 15520 | 15515 | 15530 | 15510 | 589 |
| 253 | 20250314 | 145400 | 4660711575 | 15515 | 15520 | 15520 | 15510 | 339 |
| 254 | 20250314 | 145300 | 4655453510 | 15520 | 15520 | 15520 | 15510 | 303 |
| 255 | 20250314 | 145200 | 4650752140 | 15520 | 15520 | 15530 | 15520 | 299 |
| 256 | 20250314 | 145100 | 4646111510 | 15530 | 15530 | 15530 | 15520 | 526 |
| 257 | 20250314 | 145000 | 4637945860 | 15520 | 15520 | 15530 | 15520 | 111 |
| 258 | 20250314 | 144900 | 4636222830 | 15530 | 15530 | 15560 | 15520 | 333 |
| 259 | 20250314 | 144800 | 4631047730 | 15530 | 15530 | 15540 | 15520 | 151 |
| 260 | 20250314 | 144700 | 4628703100 | 15530 | 15550 | 15550 | 15520 | 467 |
| 261 | 20250314 | 144600 | 4621447950 | 15550 | 15560 | 15570 | 15550 | 633 |
| 262 | 20250314 | 144500 | 4611604370 | 15550 | 15560 | 15570 | 15550 | 823 |
| 263 | 20250314 | 144400 | 4598799560 | 15550 | 15520 | 15550 | 15520 | 683 |
| 264 | 20250314 | 144300 | 4588188840 | 15520 | 15530 | 15530 | 15520 | 372 |
| 265 | 20250314 | 144200 | 4582415020 | 15520 | 15530 | 15540 | 15510 | 796 |
| 266 | 20250314 | 144100 | 4570061100 | 15540 | 15520 | 15540 | 15520 | 124 |
| 267 | 20250314 | 144000 | 4568135260 | 15530 | 15530 | 15540 | 15520 | 405 |
| 268 | 20250314 | 143900 | 4561846250 | 15540 | 15520 | 15550 | 15510 | 1265 |
| 269 | 20250314 | 143800 | 4542193520 | 15520 | 15520 | 15520 | 15510 | 598 |
| 270 | 20250314 | 143700 | 4532913230 | 15520 | 15510 | 15520 | 15500 | 546 |
| 271 | 20250314 | 143600 | 4524444600 | 15520 | 15520 | 15520 | 15510 | 125 |
| 272 | 20250314 | 143500 | 4522505190 | 15510 | 15530 | 15530 | 15510 | 532 |
| 273 | 20250314 | 143400 | 4514251310 | 15520 | 15510 | 15530 | 15510 | 661 |
| 274 | 20250314 | 143300 | 4503994260 | 15520 | 15520 | 15520 | 15510 | 154 |
| 275 | 20250314 | 143200 | 4501605170 | 15520 | 15510 | 15520 | 15500 | 466 |
| 276 | 20250314 | 143100 | 4494381320 | 15520 | 15520 | 15520 | 15500 | 174 |
| 277 | 20250314 | 143000 | 4491682580 | 15510 | 15520 | 15530 | 15510 | 263 |
| 278 | 20250314 | 142900 | 4487601550 | 15530 | 15510 | 15530 | 15510 | 296 |
| 279 | 20250314 | 142800 | 4483006730 | 15510 | 15510 | 15520 | 15510 | 261 |
| 280 | 20250314 | 142700 | 4478957335 | 15510 | 15510 | 15520 | 15500 | 414 |
| 281 | 20250314 | 142600 | 4472536225 | 15510 | 15500 | 15510 | 15500 | 340 |
| 282 | 20250314 | 142500 | 4467265895 | 15510 | 15510 | 15510 | 15500 | 472 |
| 283 | 20250314 | 142400 | 4459946035 | 15510 | 15500 | 15510 | 15490 | 1307 |
| 284 | 20250314 | 142300 | 4439685555 | 15500 | 15500 | 15510 | 15490 | 3803 |
| 285 | 20250314 | 142200 | 4380737625 | 15500 | 15520 | 15520 | 15490 | 2683 |
| 286 | 20250314 | 142100 | 4339149615 | 15520 | 15510 | 15520 | 15500 | 901 |
| 287 | 20250314 | 142000 | 4325175255 | 15520 | 15520 | 15530 | 15510 | 253 |
| 288 | 20250314 | 141900 | 4321250920 | 15510 | 15520 | 15540 | 15510 | 2304 |
| 289 | 20250314 | 141800 | 4285465570 | 15520 | 15530 | 15550 | 15510 | 196 |
| 290 | 20250314 | 141700 | 4282421600 | 15540 | 15520 | 15550 | 15510 | 230 |
| 291 | 20250314 | 141600 | 4278850690 | 15520 | 15520 | 15530 | 15510 | 1106 |
| 292 | 20250314 | 141500 | 4261682460 | 15520 | 15520 | 15520 | 15510 | 226 |
| 293 | 20250314 | 141400 | 4258176520 | 15520 | 15520 | 15520 | 15510 | 435 |
| 294 | 20250314 | 141300 | 4251427860 | 15510 | 15520 | 15520 | 15510 | 211 |
| 295 | 20250314 | 141200 | 4248154930 | 15530 | 15520 | 15530 | 15510 | 200 |
| 296 | 20250314 | 141100 | 4245051830 | 15530 | 15530 | 15540 | 15510 | 69 |
| 297 | 20250314 | 141000 | 4243980900 | 15520 | 15540 | 15540 | 15520 | 241 |
| 298 | 20250314 | 140900 | 4240240205 | 15530 | 15530 | 15550 | 15520 | 245 |
| 299 | 20250314 | 140800 | 4236434420 | 15540 | 15530 | 15540 | 15520 | 1132 |
| 300 | 20250314 | 140700 | 4218845080 | 15530 | 15540 | 15540 | 15530 | 66 |
| 301 | 20250314 | 140600 | 4217820070 | 15540 | 15530 | 15560 | 15530 | 423 |
| 302 | 20250314 | 140500 | 4211241840 | 15540 | 15510 | 15540 | 15510 | 350 |
| 303 | 20250314 | 140400 | 4205809630 | 15510 | 15510 | 15530 | 15500 | 257 |
| 304 | 20250314 | 140300 | 4201821890 | 15510 | 15520 | 15530 | 15500 | 159 |
| 305 | 20250314 | 140200 | 4199356100 | 15520 | 15520 | 15530 | 15510 | 274 |
| 306 | 20250314 | 140100 | 4195104470 | 15520 | 15520 | 15520 | 15510 | 79 |
| 307 | 20250314 | 140000 | 4193878850 | 15520 | 15520 | 15530 | 15510 | 1272 |
| 308 | 20250314 | 135900 | 4174136810 | 15510 | 15530 | 15530 | 15510 | 968 |
| 309 | 20250314 | 135800 | 4159114505 | 15520 | 15530 | 15530 | 15520 | 260 |
| 310 | 20250314 | 135700 | 4155079140 | 15530 | 15530 | 15530 | 15520 | 384 |
| 311 | 20250314 | 135600 | 4149119235 | 15530 | 15510 | 15530 | 15510 | 257 |
| 312 | 20250314 | 135500 | 4145131745 | 15510 | 15515 | 15520 | 15510 | 367 |
| 313 | 20250314 | 135400 | 4139438790 | 15515 | 15550 | 15550 | 15515 | 519 |
| 314 | 20250314 | 135300 | 4131372875 | 15545 | 15540 | 15550 | 15535 | 375 |
| 315 | 20250314 | 135200 | 4125544560 | 15530 | 15520 | 15540 | 15520 | 475 |
| 316 | 20250314 | 135100 | 4118168030 | 15530 | 15500 | 15560 | 15490 | 1339 |
| 317 | 20250314 | 135000 | 4097368180 | 15490 | 15490 | 15510 | 15480 | 924 |
| 318 | 20250314 | 134900 | 4083048080 | 15490 | 15470 | 15490 | 15470 | 663 |
| 319 | 20250314 | 134800 | 4072786410 | 15480 | 15470 | 15480 | 15470 | 175 |
| 320 | 20250314 | 134700 | 4070078450 | 15470 | 15480 | 15490 | 15460 | 472 |
| 321 | 20250314 | 134600 | 4062771100 | 15480 | 15460 | 15480 | 15450 | 1215 |
| 322 | 20250314 | 134500 | 4043974770 | 15460 | 15470 | 15470 | 15450 | 199 |
| 323 | 20250314 | 134400 | 4040898080 | 15470 | 15460 | 15470 | 15450 | 662 |
| 324 | 20250314 | 134300 | 4030664130 | 15460 | 15460 | 15460 | 15450 | 281 |
| 325 | 20250314 | 134200 | 4026322570 | 15460 | 15450 | 15460 | 15450 | 31 |
| 326 | 20250314 | 134100 | 4025843520 | 15450 | 15460 | 15460 | 15450 | 372 |
| 327 | 20250314 | 134000 | 4020094750 | 15460 | 15450 | 15460 | 15450 | 75 |
| 328 | 20250314 | 133900 | 4018935880 | 15450 | 15460 | 15460 | 15450 | 939 |
| 329 | 20250314 | 133800 | 4004421790 | 15450 | 15450 | 15450 | 15450 | 163 |
| 330 | 20250314 | 133700 | 4001903440 | 15450 | 15450 | 15470 | 15450 | 465 |
| 331 | 20250314 | 133600 | 3994714920 | 15450 | 15460 | 15470 | 15450 | 165 |
| 332 | 20250314 | 133500 | 3992164070 | 15460 | 15450 | 15460 | 15450 | 287 |
| 333 | 20250314 | 133400 | 3987728700 | 15460 | 15450 | 15460 | 15450 | 414 |
| 334 | 20250314 | 133300 | 3981329900 | 15450 | 15460 | 15460 | 15450 | 530 |
| 335 | 20250314 | 133200 | 3973137370 | 15460 | 15460 | 15460 | 15460 | 70 |
| 336 | 20250314 | 133100 | 3972055170 | 15460 | 15470 | 15470 | 15460 | 185 |
| 337 | 20250314 | 133000 | 3969195030 | 15460 | 15460 | 15470 | 15460 | 107 |
| 338 | 20250314 | 132900 | 3967540800 | 15470 | 15460 | 15470 | 15460 | 102 |
| 339 | 20250314 | 132800 | 3965963730 | 15470 | 15460 | 15470 | 15460 | 201 |
| 340 | 20250314 | 132700 | 3962856230 | 15460 | 15460 | 15460 | 15460 | 259 |
| 341 | 20250314 | 132600 | 3958852090 | 15460 | 15460 | 15470 | 15460 | 252 |
| 342 | 20250314 | 132500 | 3954955810 | 15460 | 15460 | 15460 | 15460 | 3 |
| 343 | 20250314 | 132400 | 3954909430 | 15460 | 15460 | 15470 | 15460 | 248 |
| 344 | 20250314 | 132300 | 3951075240 | 15460 | 15460 | 15460 | 15460 | 79 |
| 345 | 20250314 | 132200 | 3949853900 | 15470 | 15470 | 15470 | 15470 | 168 |
| 346 | 20250314 | 132100 | 3947254940 | 15470 | 15470 | 15470 | 15470 | 182 |
| 347 | 20250314 | 132000 | 3944439400 | 15470 | 15470 | 15490 | 15470 | 649 |
| 348 | 20250314 | 131900 | 3934393190 | 15470 | 15470 | 15470 | 15470 | 20 |
| 349 | 20250314 | 131800 | 3934083790 | 15470 | 15480 | 15480 | 15470 | 211 |
| 350 | 20250314 | 131700 | 3930818300 | 15480 | 15480 | 15480 | 15470 | 124 |
| 351 | 20250314 | 131600 | 3928898810 | 15480 | 15470 | 15480 | 15470 | 221 |
| 352 | 20250314 | 131500 | 3925478930 | 15470 | 15470 | 15470 | 15460 | 93 |
| 353 | 20250314 | 131400 | 3924040260 | 15460 | 15470 | 15470 | 15460 | 149 |
| 354 | 20250314 | 131300 | 3921735670 | 15470 | 15460 | 15470 | 15460 | 345 |
| 355 | 20250314 | 131200 | 3916399710 | 15460 | 15470 | 15470 | 15460 | 910 |
| 356 | 20250314 | 131100 | 3902328510 | 15470 | 15480 | 15480 | 15470 | 237 |
| 357 | 20250314 | 131000 | 3898660350 | 15480 | 15480 | 15480 | 15470 | 243 |
| 358 | 20250314 | 130900 | 3894898820 | 15480 | 15480 | 15480 | 15480 | 24 |
| 359 | 20250314 | 130800 | 3894527300 | 15480 | 15480 | 15500 | 15480 | 512 |
| 360 | 20250314 | 130700 | 3886596560 | 15480 | 15490 | 15490 | 15480 | 901 |
| 361 | 20250314 | 130600 | 3872640350 | 15490 | 15500 | 15500 | 15490 | 228 |
| 362 | 20250314 | 130500 | 3869108610 | 15500 | 15490 | 15500 | 15490 | 56 |
| 363 | 20250314 | 130400 | 3868241060 | 15500 | 15500 | 15500 | 15490 | 74 |
| 364 | 20250314 | 130300 | 3867094490 | 15490 | 15490 | 15490 | 15480 | 240 |
| 365 | 20250314 | 130200 | 3863377260 | 15480 | 15480 | 15490 | 15480 | 132 |
| 366 | 20250314 | 130100 | 3861333680 | 15490 | 15480 | 15490 | 15470 | 395 |
| 367 | 20250314 | 130000 | 3855220290 | 15480 | 15490 | 15490 | 15470 | 786 |
| 368 | 20250314 | 125900 | 3843046720 | 15480 | 15480 | 15490 | 15480 | 419 |
| 369 | 20250314 | 125800 | 3836560260 | 15500 | 15500 | 15500 | 15480 | 50 |
| 370 | 20250314 | 125700 | 3835786160 | 15490 | 15480 | 15490 | 15480 | 310 |
| 371 | 20250314 | 125600 | 3830985765 | 15490 | 15490 | 15490 | 15480 | 129 |
| 372 | 20250314 | 125500 | 3828988055 | 15490 | 15490 | 15500 | 15490 | 268 |
| 373 | 20250314 | 125400 | 3824834695 | 15490 | 15490 | 15500 | 15490 | 449 |
| 374 | 20250314 | 125300 | 3817878785 | 15490 | 15470 | 15490 | 15470 | 455 |
| 375 | 20250314 | 125200 | 3810834185 | 15480 | 15470 | 15480 | 15470 | 70 |
| 376 | 20250314 | 125100 | 3809751205 | 15460 | 15460 | 15480 | 15460 | 96 |
| 377 | 20250314 | 125000 | 3808266885 | 15480 | 15470 | 15480 | 15470 | 403 |
| 378 | 20250314 | 124900 | 3802032405 | 15470 | 15470 | 15470 | 15460 | 539 |
| 379 | 20250314 | 124800 | 3793694435 | 15470 | 15470 | 15480 | 15470 | 31 |
| 380 | 20250314 | 124700 | 3793214815 | 15490 | 15490 | 15490 | 15480 | 439 |
| 381 | 20250314 | 124600 | 3786417625 | 15490 | 15490 | 15490 | 15480 | 30 |
| 382 | 20250314 | 124500 | 3785952965 | 15480 | 15480 | 15490 | 15480 | 403 |
| 383 | 20250314 | 124400 | 3779712905 | 15480 | 15480 | 15480 | 15480 | 25 |
| 384 | 20250314 | 124300 | 3779325905 | 15480 | 15480 | 15480 | 15480 | 84 |
| 385 | 20250314 | 124200 | 3778025585 | 15480 | 15490 | 15500 | 15480 | 316 |
| 386 | 20250314 | 124100 | 3773130965 | 15490 | 15500 | 15500 | 15490 | 120 |
| 387 | 20250314 | 124000 | 3771272145 | 15490 | 15490 | 15490 | 15480 | 117 |
| 388 | 20250314 | 123900 | 3769460065 | 15500 | 15490 | 15500 | 15490 | 130 |
| 389 | 20250314 | 123800 | 3767446295 | 15490 | 15500 | 15500 | 15490 | 239 |
| 390 | 20250314 | 123700 | 3763744045 | 15490 | 15495 | 15500 | 15490 | 473 |
| 391 | 20250314 | 123600 | 3756413700 | 15495 | 15490 | 15500 | 15490 | 1156 |
| 392 | 20250314 | 123500 | 3738499455 | 15490 | 15500 | 15500 | 15490 | 855 |
| 393 | 20250314 | 123400 | 3725252215 | 15500 | 15510 | 15520 | 15500 | 600 |
| 394 | 20250314 | 123300 | 3715944695 | 15510 | 15500 | 15520 | 15490 | 476 |
| 395 | 20250314 | 123200 | 3708564205 | 15500 | 15500 | 15510 | 15490 | 94 |
| 396 | 20250314 | 123100 | 3707107415 | 15500 | 15470 | 15500 | 15470 | 463 |
| 397 | 20250314 | 123000 | 3699933195 | 15480 | 15500 | 15500 | 15480 | 65 |
| 398 | 20250314 | 122900 | 3698925935 | 15490 | 15490 | 15510 | 15480 | 1066 |
| 399 | 20250314 | 122800 | 3682404015 | 15490 | 15480 | 15490 | 15470 | 44 |
| 400 | 20250314 | 122700 | 3681722825 | 15480 | 15470 | 15490 | 15470 | 169 |
| 401 | 20250314 | 122600 | 3679107295 | 15470 | 15470 | 15480 | 15460 | 506 |
| 402 | 20250314 | 122500 | 3671282155 | 15470 | 15470 | 15480 | 15460 | 248 |
| 403 | 20250314 | 122400 | 3667444765 | 15470 | 15480 | 15480 | 15470 | 129 |
| 404 | 20250314 | 122300 | 3665448075 | 15480 | 15480 | 15480 | 15450 | 394 |
| 405 | 20250314 | 122200 | 3659350385 | 15470 | 15470 | 15470 | 15450 | 71 |
| 406 | 20250314 | 122100 | 3658252315 | 15450 | 15490 | 15490 | 15440 | 129 |
| 407 | 20250314 | 122000 | 3656256795 | 15430 | 15450 | 15500 | 15430 | 1773 |
| 408 | 20250314 | 121900 | 3628873555 | 15460 | 15450 | 15460 | 15450 | 81 |
| 409 | 20250314 | 121800 | 3627622065 | 15450 | 15450 | 15470 | 15440 | 576 |
| 410 | 20250314 | 121700 | 3618724175 | 15460 | 15460 | 15460 | 15450 | 585 |
| 411 | 20250314 | 121600 | 3609680955 | 15450 | 15440 | 15460 | 15440 | 349 |
| 412 | 20250314 | 121500 | 3604291255 | 15440 | 15440 | 15450 | 15440 | 452 |
| 413 | 20250314 | 121400 | 3597312325 | 15440 | 15440 | 15450 | 15430 | 111 |
| 414 | 20250314 | 121300 | 3595598855 | 15440 | 15440 | 15450 | 15440 | 527 |
| 415 | 20250314 | 121200 | 3587461845 | 15440 | 15435 | 15450 | 15430 | 659 |
| 416 | 20250314 | 121100 | 3577287505 | 15435 | 15440 | 15440 | 15430 | 379 |
| 417 | 20250314 | 121000 | 3571438855 | 15440 | 15450 | 15450 | 15440 | 460 |
| 418 | 20250314 | 120900 | 3564336015 | 15460 | 15450 | 15460 | 15440 | 330 |
| 419 | 20250314 | 120800 | 3559239085 | 15450 | 15435 | 15450 | 15435 | 474 |
| 420 | 20250314 | 120700 | 3551920300 | 15430 | 15440 | 15450 | 15430 | 191 |
| 421 | 20250314 | 120600 | 3548972685 | 15440 | 15450 | 15450 | 15430 | 864 |
| 422 | 20250314 | 120500 | 3535634425 | 15450 | 15440 | 15460 | 15430 | 420 |
| 423 | 20250314 | 120400 | 3529147005 | 15440 | 15460 | 15460 | 15440 | 603 |
| 424 | 20250314 | 120300 | 3519836580 | 15460 | 15450 | 15460 | 15440 | 543 |
| 425 | 20250314 | 120200 | 3511451300 | 15440 | 15460 | 15460 | 15440 | 480 |
| 426 | 20250314 | 120100 | 3504035890 | 15460 | 15460 | 15480 | 15440 | 374 |
| 427 | 20250314 | 120000 | 3498254660 | 15460 | 15460 | 15460 | 15440 | 239 |
| 428 | 20250314 | 115900 | 3494562460 | 15460 | 15460 | 15460 | 15450 | 354 |
| 429 | 20250314 | 115800 | 3489092990 | 15460 | 15470 | 15470 | 15450 | 1195 |
| 430 | 20250314 | 115700 | 3470625080 | 15470 | 15470 | 15480 | 15460 | 604 |
| 431 | 20250314 | 115600 | 3461283610 | 15470 | 15480 | 15480 | 15460 | 188 |
| 432 | 20250314 | 115500 | 3458376590 | 15470 | 15460 | 15470 | 15450 | 495 |
| 433 | 20250314 | 115400 | 3450721380 | 15450 | 15470 | 15470 | 15450 | 544 |
| 434 | 20250314 | 115300 | 3442312860 | 15470 | 15460 | 15470 | 15450 | 295 |
| 435 | 20250314 | 115200 | 3437752380 | 15460 | 15460 | 15470 | 15450 | 322 |
| 436 | 20250314 | 115100 | 3432774010 | 15460 | 15470 | 15470 | 15450 | 531 |
| 437 | 20250314 | 115000 | 3424568510 | 15470 | 15460 | 15470 | 15450 | 431 |
| 438 | 20250314 | 114900 | 3417905460 | 15450 | 15460 | 15460 | 15450 | 215 |
| 439 | 20250314 | 114800 | 3414583315 | 15460 | 15480 | 15490 | 15460 | 693 |
| 440 | 20250314 | 114700 | 3403868515 | 15480 | 15480 | 15490 | 15460 | 393 |
| 441 | 20250314 | 114600 | 3397789085 | 15480 | 15470 | 15490 | 15470 | 479 |
| 442 | 20250314 | 114500 | 3390378275 | 15470 | 15450 | 15480 | 15450 | 211 |
| 443 | 20250314 | 114400 | 3387117345 | 15450 | 15470 | 15480 | 15450 | 580 |
| 444 | 20250314 | 114300 | 3378144955 | 15460 | 15480 | 15480 | 15460 | 318 |
| 445 | 20250314 | 114200 | 3373227135 | 15460 | 15470 | 15470 | 15450 | 245 |
| 446 | 20250314 | 114100 | 3369440715 | 15450 | 15480 | 15480 | 15450 | 1068 |
| 447 | 20250314 | 114000 | 3352913825 | 15480 | 15460 | 15480 | 15450 | 1027 |
| 448 | 20250314 | 113900 | 3337034075 | 15460 | 15460 | 15470 | 15460 | 483 |
| 449 | 20250314 | 113800 | 3329566695 | 15470 | 15450 | 15470 | 15440 | 186 |
| 450 | 20250314 | 113700 | 3326691395 | 15440 | 15470 | 15480 | 15440 | 2256 |
| 451 | 20250314 | 113600 | 3291820755 | 15480 | 15480 | 15490 | 15480 | 421 |
| 452 | 20250314 | 113500 | 3285303475 | 15480 | 15480 | 15480 | 15480 | 315 |
| 453 | 20250314 | 113400 | 3280427275 | 15510 | 15505 | 15510 | 15480 | 1033 |
| 454 | 20250314 | 113300 | 3264415465 | 15505 | 15490 | 15510 | 15490 | 865 |
| 455 | 20250314 | 113200 | 3251008870 | 15500 | 15470 | 15500 | 15470 | 2266 |
| 456 | 20250314 | 113100 | 3215911650 | 15460 | 15460 | 15470 | 15450 | 917 |
| 457 | 20250314 | 113000 | 3201736540 | 15460 | 15450 | 15470 | 15450 | 3167 |
| 458 | 20250314 | 112900 | 3152777010 | 15440 | 15430 | 15440 | 15420 | 569 |
| 459 | 20250314 | 112800 | 3144001030 | 15430 | 15430 | 15430 | 15420 | 271 |
| 460 | 20250314 | 112700 | 3139819530 | 15430 | 15420 | 15450 | 15420 | 308 |
| 461 | 20250314 | 112600 | 3135066710 | 15430 | 15430 | 15440 | 15420 | 355 |
| 462 | 20250314 | 112500 | 3129588600 | 15430 | 15410 | 15430 | 15410 | 702 |
| 463 | 20250314 | 112400 | 3118765190 | 15420 | 15400 | 15420 | 15400 | 673 |
| 464 | 20250314 | 112300 | 3108395290 | 15400 | 15400 | 15410 | 15400 | 1194 |
| 465 | 20250314 | 112200 | 3090007590 | 15390 | 15390 | 15400 | 15390 | 456 |
| 466 | 20250314 | 112100 | 3082989695 | 15390 | 15390 | 15400 | 15390 | 146 |
| 467 | 20250314 | 112000 | 3080742695 | 15390 | 15390 | 15400 | 15380 | 731 |
| 468 | 20250314 | 111900 | 3069492635 | 15400 | 15410 | 15420 | 15400 | 699 |
| 469 | 20250314 | 111800 | 3058724235 | 15410 | 15410 | 15420 | 15410 | 361 |
| 470 | 20250314 | 111700 | 3053161215 | 15420 | 15420 | 15420 | 15400 | 796 |
| 471 | 20250314 | 111600 | 3040890565 | 15420 | 15410 | 15430 | 15400 | 518 |
| 472 | 20250314 | 111500 | 3032906645 | 15410 | 15400 | 15410 | 15400 | 324 |
| 473 | 20250314 | 111400 | 3027915825 | 15400 | 15400 | 15420 | 15400 | 389 |
| 474 | 20250314 | 111300 | 3021923915 | 15400 | 15390 | 15400 | 15390 | 1134 |
| 475 | 20250314 | 111200 | 3004469290 | 15380 | 15380 | 15390 | 15380 | 594 |
| 476 | 20250314 | 111100 | 2995332800 | 15380 | 15390 | 15390 | 15380 | 1182 |
| 477 | 20250314 | 111000 | 2977151630 | 15380 | 15410 | 15410 | 15370 | 6463 |
| 478 | 20250314 | 110900 | 2877635500 | 15410 | 15410 | 15420 | 15410 | 652 |
| 479 | 20250314 | 110800 | 2867587570 | 15410 | 15420 | 15420 | 15410 | 973 |
| 480 | 20250314 | 110700 | 2852589990 | 15410 | 15410 | 15420 | 15410 | 1007 |
| 481 | 20250314 | 110600 | 2837072010 | 15420 | 15410 | 15440 | 15410 | 762 |
| 482 | 20250314 | 110500 | 2825323900 | 15420 | 15420 | 15450 | 15410 | 551 |
| 483 | 20250314 | 110400 | 2816827170 | 15420 | 15450 | 15460 | 15420 | 8019 |
| 484 | 20250314 | 110300 | 2693061850 | 15460 | 15460 | 15470 | 15460 | 892 |
| 485 | 20250314 | 110200 | 2679271210 | 15470 | 15480 | 15480 | 15470 | 443 |
| 486 | 20250314 | 110100 | 2672417920 | 15480 | 15470 | 15480 | 15470 | 210 |
| 487 | 20250314 | 110000 | 2669168880 | 15470 | 15460 | 15480 | 15460 | 1685 |
| 488 | 20250314 | 105900 | 2643104690 | 15460 | 15470 | 15480 | 15460 | 736 |
| 489 | 20250314 | 105800 | 2631717175 | 15470 | 15475 | 15475 | 15470 | 554 |
| 490 | 20250314 | 105700 | 2623146265 | 15470 | 15470 | 15475 | 15470 | 271 |
| 491 | 20250314 | 105600 | 2618953890 | 15470 | 15470 | 15470 | 15470 | 403 |
| 492 | 20250314 | 105500 | 2612719480 | 15470 | 15450 | 15470 | 15440 | 1243 |
| 493 | 20250314 | 105400 | 2593508360 | 15450 | 15450 | 15460 | 15440 | 858 |
| 494 | 20250314 | 105300 | 2580254060 | 15450 | 15470 | 15470 | 15450 | 4499 |
| 495 | 20250314 | 105200 | 2510705550 | 15480 | 15490 | 15490 | 15480 | 1849 |
| 496 | 20250314 | 105100 | 2482082980 | 15480 | 15480 | 15490 | 15480 | 867 |
| 497 | 20250314 | 105000 | 2468654420 | 15480 | 15480 | 15490 | 15480 | 1122 |
| 498 | 20250314 | 104900 | 2451284830 | 15480 | 15480 | 15490 | 15480 | 380 |
| 499 | 20250314 | 104800 | 2445401335 | 15480 | 15485 | 15485 | 15480 | 652 |
| 500 | 20250314 | 104700 | 2435308165 | 15480 | 15480 | 15485 | 15480 | 861 |
| 501 | 20250314 | 104600 | 2421979840 | 15480 | 15510 | 15510 | 15480 | 3855 |
| 502 | 20250314 | 104500 | 2362255590 | 15520 | 15520 | 15520 | 15520 | 110 |
| 503 | 20250314 | 104400 | 2360548390 | 15520 | 15520 | 15525 | 15520 | 301 |
| 504 | 20250314 | 104300 | 2355876860 | 15520 | 15530 | 15530 | 15520 | 222 |
| 505 | 20250314 | 104200 | 2352430830 | 15530 | 15530 | 15540 | 15520 | 207 |
| 506 | 20250314 | 104100 | 2349217405 | 15530 | 15530 | 15530 | 15520 | 280 |
| 507 | 20250314 | 104000 | 2344870435 | 15530 | 15520 | 15530 | 15520 | 474 |
| 508 | 20250314 | 103900 | 2337513095 | 15520 | 15510 | 15520 | 15500 | 380 |
| 509 | 20250314 | 103800 | 2331621945 | 15520 | 15490 | 15520 | 15490 | 660 |
| 510 | 20250314 | 103700 | 2321381825 | 15490 | 15530 | 15530 | 15490 | 207 |
| 511 | 20250314 | 103600 | 2318173075 | 15480 | 15530 | 15530 | 15480 | 1209 |
| 512 | 20250314 | 103500 | 2299451375 | 15480 | 15500 | 15530 | 15480 | 3224 |
| 513 | 20250314 | 103400 | 2249497955 | 15500 | 15490 | 15510 | 15490 | 251 |
| 514 | 20250314 | 103300 | 2245608475 | 15490 | 15480 | 15490 | 15480 | 900 |
| 515 | 20250314 | 103200 | 2231675715 | 15480 | 15490 | 15490 | 15480 | 477 |
| 516 | 20250314 | 103100 | 2224288465 | 15490 | 15480 | 15500 | 15480 | 590 |
| 517 | 20250314 | 103000 | 2215152555 | 15480 | 15490 | 15490 | 15470 | 1686 |
| 518 | 20250314 | 102900 | 2189048885 | 15490 | 15480 | 15500 | 15480 | 252 |
| 519 | 20250314 | 102800 | 2185147250 | 15490 | 15520 | 15520 | 15480 | 6529 |
| 520 | 20250314 | 102700 | 2083901240 | 15530 | 15530 | 15530 | 15520 | 194 |
| 521 | 20250314 | 102600 | 2080889950 | 15530 | 15540 | 15580 | 15520 | 939 |
| 522 | 20250314 | 102500 | 2066304440 | 15540 | 15550 | 15590 | 15530 | 1847 |
| 523 | 20250314 | 102400 | 2037596270 | 15550 | 15520 | 15550 | 15520 | 634 |
| 524 | 20250314 | 102300 | 2027749690 | 15520 | 15540 | 15540 | 15520 | 1106 |
| 525 | 20250314 | 102200 | 2010574790 | 15540 | 15560 | 15570 | 15540 | 4348 |
| 526 | 20250314 | 102100 | 1942950530 | 15570 | 15610 | 15610 | 15570 | 5413 |
| 527 | 20250314 | 102000 | 1858566280 | 15610 | 15610 | 15610 | 15600 | 174 |
| 528 | 20250314 | 101900 | 1855850280 | 15620 | 15610 | 15620 | 15600 | 421 |
| 529 | 20250314 | 101800 | 1849278280 | 15600 | 15600 | 15610 | 15600 | 140 |
| 530 | 20250314 | 101700 | 1847094120 | 15600 | 15610 | 15610 | 15600 | 22 |
| 531 | 20250314 | 101600 | 1846750900 | 15610 | 15610 | 15610 | 15600 | 352 |
| 532 | 20250314 | 101500 | 1841256210 | 15610 | 15630 | 15630 | 15610 | 3449 |
| 533 | 20250314 | 101400 | 1787395030 | 15630 | 15640 | 15640 | 15630 | 1098 |
| 534 | 20250314 | 101300 | 1770232270 | 15640 | 15640 | 15640 | 15640 | 304 |
| 535 | 20250314 | 101200 | 1765477710 | 15640 | 15660 | 15670 | 15640 | 2101 |
| 536 | 20250314 | 101100 | 1732604540 | 15660 | 15660 | 15660 | 15660 | 897 |
| 537 | 20250314 | 101000 | 1718557520 | 15660 | 15680 | 15690 | 15660 | 750 |
| 538 | 20250314 | 100900 | 1706805080 | 15690 | 15690 | 15690 | 15690 | 367 |
| 539 | 20250314 | 100800 | 1701046850 | 15690 | 15690 | 15690 | 15690 | 6 |
| 540 | 20250314 | 100700 | 1700952710 | 15680 | 15670 | 15680 | 15670 | 2005 |
| 541 | 20250314 | 100600 | 1669515310 | 15670 | 15700 | 15700 | 15660 | 634 |
| 542 | 20250314 | 100500 | 1659579610 | 15700 | 15680 | 15700 | 15680 | 224 |
| 543 | 20250314 | 100400 | 1656064770 | 15680 | 15680 | 15700 | 15680 | 1354 |
| 544 | 20250314 | 100300 | 1634822950 | 15690 | 15720 | 15720 | 15690 | 1147 |
| 545 | 20250314 | 100200 | 1616807910 | 15740 | 15740 | 15740 | 15740 | 143 |
| 546 | 20250314 | 100100 | 1614557090 | 15750 | 15750 | 15750 | 15720 | 625 |
| 547 | 20250314 | 100000 | 1604724375 | 15760 | 15760 | 15760 | 15760 | 7 |
| 548 | 20250314 | 095900 | 1604614055 | 15730 | 15750 | 15760 | 15730 | 699 |
| 549 | 20250314 | 095800 | 1593607815 | 15750 | 15750 | 15750 | 15710 | 308 |
| 550 | 20250314 | 095700 | 1588759775 | 15710 | 15730 | 15740 | 15710 | 681 |
| 551 | 20250314 | 095600 | 1578048385 | 15730 | 15710 | 15730 | 15710 | 91 |
| 552 | 20250314 | 095500 | 1576617085 | 15710 | 15730 | 15730 | 15710 | 243 |
| 553 | 20250314 | 095400 | 1572796245 | 15730 | 15720 | 15740 | 15720 | 295 |
| 554 | 20250314 | 095300 | 1568155865 | 15720 | 15710 | 15740 | 15700 | 2234 |
| 555 | 20250314 | 095200 | 1533042645 | 15710 | 15730 | 15730 | 15710 | 398 |
| 556 | 20250314 | 095100 | 1526788435 | 15730 | 15720 | 15730 | 15720 | 876 |
| 557 | 20250314 | 095000 | 1513017665 | 15710 | 15725 | 15725 | 15710 | 173 |
| 558 | 20250314 | 094900 | 1510298335 | 15740 | 15700 | 15740 | 15680 | 626 |
| 559 | 20250314 | 094800 | 1500473705 | 15730 | 15700 | 15730 | 15700 | 2962 |
| 560 | 20250314 | 094700 | 1453914925 | 15700 | 15700 | 15700 | 15690 | 207 |
| 561 | 20250314 | 094600 | 1450665085 | 15700 | 15690 | 15700 | 15680 | 209 |
| 562 | 20250314 | 094500 | 1447385955 | 15680 | 15670 | 15680 | 15670 | 304 |
| 563 | 20250314 | 094400 | 1442619295 | 15670 | 15700 | 15700 | 15660 | 327 |
| 564 | 20250314 | 094300 | 1437494845 | 15700 | 15700 | 15700 | 15660 | 286 |
| 565 | 20250314 | 094200 | 1433010505 | 15670 | 15680 | 15720 | 15670 | 703 |
| 566 | 20250314 | 094100 | 1421991655 | 15690 | 15700 | 15720 | 15690 | 290 |
| 567 | 20250314 | 094000 | 1417439105 | 15730 | 15690 | 15730 | 15680 | 108 |
| 568 | 20250314 | 093900 | 1415745195 | 15680 | 15660 | 15740 | 15640 | 1647 |
| 569 | 20250314 | 093800 | 1389941895 | 15670 | 15690 | 15690 | 15670 | 742 |
| 570 | 20250314 | 093700 | 1378314635 | 15680 | 15730 | 15730 | 15680 | 451 |
| 571 | 20250314 | 093600 | 1371237395 | 15760 | 15760 | 15760 | 15700 | 116 |
| 572 | 20250314 | 093500 | 1369409845 | 15760 | 15750 | 15760 | 15690 | 1623 |
| 573 | 20250314 | 093400 | 1343914915 | 15740 | 15800 | 15800 | 15740 | 872 |
| 574 | 20250314 | 093300 | 1330176125 | 15800 | 15780 | 15800 | 15660 | 8106 |
| 575 | 20250314 | 093200 | 1203136365 | 15750 | 15750 | 15750 | 15650 | 11655 |
| 576 | 20250314 | 093100 | 1020624725 | 15750 | 15750 | 15750 | 15740 | 332 |
| 577 | 20250314 | 093000 | 1015396225 | 15710 | 15750 | 15750 | 15710 | 3804 |
| 578 | 20250314 | 092900 | 955531315 | 15750 | 15760 | 15760 | 15740 | 1081 |
| 579 | 20250314 | 092800 | 938504735 | 15770 | 15800 | 15800 | 15770 | 2122 |
| 580 | 20250314 | 092700 | 905010940 | 15800 | 15840 | 15840 | 15800 | 887 |
| 581 | 20250314 | 092600 | 890985670 | 15810 | 15840 | 15840 | 15810 | 958 |
| 582 | 20250314 | 092500 | 875816990 | 15830 | 15830 | 15830 | 15820 | 1732 |
| 583 | 20250314 | 092400 | 848400700 | 15800 | 15820 | 15830 | 15780 | 4040 |
| 584 | 20250314 | 092300 | 784508350 | 15800 | 15840 | 15840 | 15790 | 1096 |
| 585 | 20250314 | 092200 | 767177660 | 15830 | 15830 | 15850 | 15830 | 1210 |
| 586 | 20250314 | 092100 | 748012985 | 15830 | 15800 | 15830 | 15800 | 1177 |
| 587 | 20250314 | 092000 | 729393790 | 15800 | 15800 | 15810 | 15790 | 169 |
| 588 | 20250314 | 091900 | 726724170 | 15800 | 15790 | 15800 | 15790 | 3373 |
| 589 | 20250314 | 091800 | 673433650 | 15810 | 15780 | 15810 | 15750 | 890 |
| 590 | 20250314 | 091700 | 659374880 | 15780 | 15730 | 15780 | 15730 | 1057 |
| 591 | 20250314 | 091600 | 642741970 | 15730 | 15670 | 15730 | 15650 | 1943 |
| 592 | 20250314 | 091500 | 612293580 | 15680 | 15720 | 15720 | 15680 | 1797 |
| 593 | 20250314 | 091400 | 584075960 | 15770 | 15740 | 15790 | 15720 | 1365 |
| 594 | 20250314 | 091300 | 562577260 | 15800 | 15800 | 15810 | 15740 | 785 |
| 595 | 20250314 | 091200 | 550197070 | 15810 | 15810 | 15840 | 15760 | 3126 |
| 596 | 20250314 | 091100 | 500796200 | 15850 | 15880 | 15890 | 15790 | 2244 |
| 597 | 20250314 | 091000 | 465211270 | 15880 | 15690 | 15890 | 15690 | 5636 |
| 598 | 20250314 | 090900 | 376105550 | 15650 | 15650 | 15690 | 15640 | 1405 |
| 599 | 20250314 | 090800 | 354105260 | 15650 | 15630 | 15650 | 15630 | 1238 |
| 600 | 20250314 | 090700 | 334737480 | 15620 | 15630 | 15630 | 15570 | 10245 |
| 601 | 20250314 | 090600 | 174934030 | 15650 | 15600 | 15650 | 15600 | 550 |
| 602 | 20250314 | 090500 | 166336650 | 15600 | 15600 | 15660 | 15560 | 1753 |
| 603 | 20250314 | 090400 | 139028160 | 15600 | 15660 | 15660 | 15590 | 1150 |
| 604 | 20250314 | 090300 | 121091440 | 15660 | 15610 | 15660 | 15610 | 948 |
| 605 | 20250314 | 090200 | 106263800 | 15570 | 15480 | 15570 | 15460 | 2551 |
| 606 | 20250314 | 090100 | 66765000 | 15460 | 15590 | 15680 | 15460 | 1119 |
| 607 | 20250314 | 090000 | 49397420 | 15680 | 15690 | 15690 | 15600 | 3031 |