30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250314 | 191200 | 4467678200 | 5830 | 5830 | 5830 | 5830 | 10358 |
| 3 | 20250314 | 191100 | 4467678200 | 5830 | 5830 | 5830 | 5830 | 0 |
| 4 | 20250314 | 191000 | 4467678200 | 5830 | 5830 | 5830 | 5830 | 0 |
| 5 | 20250314 | 190900 | 4467678200 | 5830 | 5830 | 5830 | 5830 | 0 |
| 6 | 20250314 | 190800 | 4467678200 | 5830 | 5830 | 5830 | 5830 | 0 |
| 7 | 20250314 | 190700 | 4467678200 | 5830 | 5830 | 5830 | 5830 | 0 |
| 8 | 20250314 | 190600 | 4467678200 | 5830 | 5830 | 5830 | 5830 | 0 |
| 9 | 20250314 | 190500 | 4467678200 | 5830 | 5830 | 5830 | 5830 | 0 |
| 10 | 20250314 | 190400 | 4467678200 | 5830 | 5830 | 5830 | 5830 | 0 |
| 11 | 20250314 | 190300 | 4467678200 | 5830 | 5830 | 5830 | 5830 | 0 |
| 12 | 20250314 | 190200 | 4467678200 | 5830 | 5830 | 5830 | 5830 | 0 |
| 13 | 20250314 | 190100 | 4467678200 | 5830 | 5830 | 5830 | 5830 | 0 |
| 14 | 20250314 | 190000 | 4467678200 | 5830 | 5830 | 5830 | 5830 | 0 |
| 15 | 20250314 | 185900 | 4467678200 | 5830 | 5830 | 5830 | 5830 | 0 |
| 16 | 20250314 | 185800 | 4467678200 | 5830 | 5830 | 5830 | 5830 | 0 |
| 17 | 20250314 | 185700 | 4467678200 | 5830 | 5830 | 5830 | 5830 | 0 |
| 18 | 20250314 | 185600 | 4467678200 | 5830 | 5830 | 5830 | 5830 | 0 |
| 19 | 20250314 | 185500 | 4467678200 | 5830 | 5830 | 5830 | 5830 | 0 |
| 20 | 20250314 | 185400 | 4467678200 | 5830 | 5830 | 5830 | 5830 | 0 |
| 21 | 20250314 | 185300 | 4467678200 | 5830 | 5830 | 5830 | 5830 | 0 |
| 22 | 20250314 | 185200 | 4467678200 | 5830 | 5830 | 5830 | 5830 | 0 |
| 23 | 20250314 | 185100 | 4467678200 | 5830 | 5830 | 5830 | 5830 | 0 |
| 24 | 20250314 | 185000 | 4467678200 | 5830 | 5830 | 5830 | 5830 | 0 |
| 25 | 20250314 | 184900 | 4467678200 | 5830 | 5830 | 5830 | 5830 | 0 |
| 26 | 20250314 | 184800 | 4467678200 | 5830 | 5830 | 5830 | 5830 | 0 |
| 27 | 20250314 | 184700 | 4467678200 | 5830 | 5830 | 5830 | 5830 | 0 |
| 28 | 20250314 | 184600 | 4467678200 | 5830 | 5830 | 5830 | 5830 | 0 |
| 29 | 20250314 | 184500 | 4467678200 | 5830 | 5830 | 5830 | 5830 | 0 |
| 30 | 20250314 | 184400 | 4467678200 | 5830 | 5830 | 5830 | 5830 | 0 |
| 31 | 20250314 | 184300 | 4467678200 | 5830 | 5830 | 5830 | 5830 | 0 |
| 32 | 20250314 | 184200 | 4467678200 | 5830 | 5830 | 5830 | 5830 | 10358 |
| 33 | 20250314 | 184100 | 4467678200 | 5830 | 5830 | 5830 | 5830 | 0 |
| 34 | 20250314 | 184000 | 4467678200 | 5830 | 5830 | 5830 | 5830 | 0 |
| 35 | 20250314 | 183900 | 4467678200 | 5830 | 5830 | 5830 | 5830 | 0 |
| 36 | 20250314 | 183800 | 4467678200 | 5830 | 5830 | 5830 | 5830 | 0 |
| 37 | 20250314 | 183700 | 4467678200 | 5830 | 5830 | 5830 | 5830 | 0 |
| 38 | 20250314 | 183600 | 4467678200 | 5830 | 5830 | 5830 | 5830 | 0 |
| 39 | 20250314 | 183500 | 4467678200 | 5830 | 5830 | 5830 | 5830 | 0 |
| 40 | 20250314 | 183400 | 4467678200 | 5830 | 5830 | 5830 | 5830 | 0 |
| 41 | 20250314 | 183300 | 4467678200 | 5830 | 5830 | 5830 | 5830 | 0 |
| 42 | 20250314 | 183200 | 4467678200 | 5830 | 5830 | 5830 | 5830 | 0 |
| 43 | 20250314 | 183100 | 4467678200 | 5830 | 5830 | 5830 | 5830 | 0 |
| 44 | 20250314 | 183000 | 4467678200 | 5830 | 5830 | 5830 | 5830 | 0 |
| 45 | 20250314 | 182900 | 4467678200 | 5830 | 5830 | 5830 | 5830 | 0 |
| 46 | 20250314 | 182800 | 4467678200 | 5830 | 5830 | 5830 | 5830 | 0 |
| 47 | 20250314 | 182700 | 4467678200 | 5830 | 5830 | 5830 | 5830 | 0 |
| 48 | 20250314 | 182600 | 4467678200 | 5830 | 5830 | 5830 | 5830 | 0 |
| 49 | 20250314 | 182500 | 4467678200 | 5830 | 5830 | 5830 | 5830 | 0 |
| 50 | 20250314 | 182400 | 4467678200 | 5830 | 5830 | 5830 | 5830 | 0 |
| 51 | 20250314 | 182300 | 4467678200 | 5830 | 5830 | 5830 | 5830 | 0 |
| 52 | 20250314 | 182200 | 4467678200 | 5830 | 5830 | 5830 | 5830 | 0 |
| 53 | 20250314 | 182100 | 4467678200 | 5830 | 5830 | 5830 | 5830 | 0 |
| 54 | 20250314 | 182000 | 4467678200 | 5830 | 5830 | 5830 | 5830 | 0 |
| 55 | 20250314 | 181900 | 4467678200 | 5830 | 5830 | 5830 | 5830 | 0 |
| 56 | 20250314 | 181800 | 4467678200 | 5830 | 5830 | 5830 | 5830 | 0 |
| 57 | 20250314 | 181700 | 4467678200 | 5830 | 5830 | 5830 | 5830 | 0 |
| 58 | 20250314 | 181600 | 4467678200 | 5830 | 5830 | 5830 | 5830 | 0 |
| 59 | 20250314 | 181500 | 4467678200 | 5830 | 5830 | 5830 | 5830 | 0 |
| 60 | 20250314 | 181400 | 4467678200 | 5830 | 5830 | 5830 | 5830 | 0 |
| 61 | 20250314 | 181300 | 4467678200 | 5830 | 5830 | 5830 | 5830 | 0 |
| 62 | 20250314 | 181200 | 4467678200 | 5830 | 5830 | 5830 | 5830 | 10358 |
| 63 | 20250314 | 181100 | 4467678200 | 5830 | 5830 | 5830 | 5830 | 0 |
| 64 | 20250314 | 181000 | 4467678200 | 5830 | 5830 | 5830 | 5830 | 0 |
| 65 | 20250314 | 180900 | 4467678200 | 5830 | 5830 | 5830 | 5830 | 0 |
| 66 | 20250314 | 180800 | 4467678200 | 5830 | 5830 | 5830 | 5830 | 0 |
| 67 | 20250314 | 180700 | 4467678200 | 5830 | 5830 | 5830 | 5830 | 0 |
| 68 | 20250314 | 180600 | 4467678200 | 5830 | 5830 | 5830 | 5830 | 0 |
| 69 | 20250314 | 180500 | 4467678200 | 5830 | 5830 | 5830 | 5830 | 0 |
| 70 | 20250314 | 180400 | 4467678200 | 5830 | 5830 | 5830 | 5830 | 0 |
| 71 | 20250314 | 180300 | 4467678200 | 5830 | 5830 | 5830 | 5830 | 0 |
| 72 | 20250314 | 180200 | 4467678200 | 5830 | 5830 | 5830 | 5830 | 0 |
| 73 | 20250314 | 180100 | 4467678200 | 5830 | 5830 | 5830 | 5830 | 0 |
| 74 | 20250314 | 180000 | 4467678200 | 5830 | 5830 | 5830 | 5830 | 0 |
| 75 | 20250314 | 175900 | 4467678200 | 5830 | 5830 | 5830 | 5830 | 0 |
| 76 | 20250314 | 175800 | 4467678200 | 5830 | 5830 | 5830 | 5830 | 0 |
| 77 | 20250314 | 175700 | 4467678200 | 5830 | 5830 | 5830 | 5830 | 0 |
| 78 | 20250314 | 175600 | 4467678200 | 5830 | 5830 | 5830 | 5830 | 0 |
| 79 | 20250314 | 175500 | 4467678200 | 5830 | 5830 | 5830 | 5830 | 0 |
| 80 | 20250314 | 175400 | 4467678200 | 5830 | 5830 | 5830 | 5830 | 0 |
| 81 | 20250314 | 175300 | 4467678200 | 5830 | 5830 | 5830 | 5830 | 0 |
| 82 | 20250314 | 175200 | 4467678200 | 5830 | 5830 | 5830 | 5830 | 0 |
| 83 | 20250314 | 175100 | 4467678200 | 5830 | 5830 | 5830 | 5830 | 0 |
| 84 | 20250314 | 175000 | 4467678200 | 5830 | 5830 | 5830 | 5830 | 0 |
| 85 | 20250314 | 174900 | 4467678200 | 5830 | 5830 | 5830 | 5830 | 0 |
| 86 | 20250314 | 174800 | 4467678200 | 5830 | 5830 | 5830 | 5830 | 0 |
| 87 | 20250314 | 174700 | 4467678200 | 5830 | 5830 | 5830 | 5830 | 0 |
| 88 | 20250314 | 174600 | 4467678200 | 5830 | 5830 | 5830 | 5830 | 0 |
| 89 | 20250314 | 174500 | 4467678200 | 5830 | 5830 | 5830 | 5830 | 0 |
| 90 | 20250314 | 174400 | 4467678200 | 5830 | 5830 | 5830 | 5830 | 0 |
| 91 | 20250314 | 174300 | 4467678200 | 5830 | 5830 | 5830 | 5830 | 0 |
| 92 | 20250314 | 174200 | 4467678200 | 5830 | 5830 | 5830 | 5830 | 10358 |
| 93 | 20250314 | 174100 | 4467678200 | 5830 | 5830 | 5830 | 5830 | 0 |
| 94 | 20250314 | 174000 | 4467678200 | 5830 | 5830 | 5830 | 5830 | 0 |
| 95 | 20250314 | 173900 | 4467678200 | 5830 | 5830 | 5830 | 5830 | 0 |
| 96 | 20250314 | 173800 | 4467678200 | 5830 | 5830 | 5830 | 5830 | 0 |
| 97 | 20250314 | 173700 | 4467678200 | 5830 | 5830 | 5830 | 5830 | 0 |
| 98 | 20250314 | 173600 | 4467678200 | 5830 | 5830 | 5830 | 5830 | 0 |
| 99 | 20250314 | 173500 | 4467678200 | 5830 | 5830 | 5830 | 5830 | 0 |
| 100 | 20250314 | 173400 | 4467678200 | 5830 | 5830 | 5830 | 5830 | 0 |
| 101 | 20250314 | 173300 | 4467678200 | 5830 | 5830 | 5830 | 5830 | 0 |
| 102 | 20250314 | 173200 | 4467678200 | 5830 | 5830 | 5830 | 5830 | 0 |
| 103 | 20250314 | 173100 | 4467678200 | 5830 | 5830 | 5830 | 5830 | 0 |
| 104 | 20250314 | 173000 | 4467678200 | 5830 | 5830 | 5830 | 5830 | 0 |
| 105 | 20250314 | 172900 | 4467678200 | 5830 | 5830 | 5830 | 5830 | 0 |
| 106 | 20250314 | 172800 | 4467678200 | 5830 | 5830 | 5830 | 5830 | 0 |
| 107 | 20250314 | 172700 | 4467678200 | 5830 | 5830 | 5830 | 5830 | 0 |
| 108 | 20250314 | 172600 | 4467678200 | 5830 | 5830 | 5830 | 5830 | 0 |
| 109 | 20250314 | 172500 | 4467678200 | 5830 | 5830 | 5830 | 5830 | 0 |
| 110 | 20250314 | 172400 | 4467678200 | 5830 | 5830 | 5830 | 5830 | 0 |
| 111 | 20250314 | 172300 | 4467678200 | 5830 | 5830 | 5830 | 5830 | 0 |
| 112 | 20250314 | 172200 | 4467678200 | 5830 | 5830 | 5830 | 5830 | 0 |
| 113 | 20250314 | 172100 | 4467678200 | 5830 | 5830 | 5830 | 5830 | 0 |
| 114 | 20250314 | 172000 | 4467678200 | 5830 | 5830 | 5830 | 5830 | 0 |
| 115 | 20250314 | 171900 | 4467678200 | 5830 | 5830 | 5830 | 5830 | 0 |
| 116 | 20250314 | 171800 | 4467678200 | 5830 | 5830 | 5830 | 5830 | 0 |
| 117 | 20250314 | 171700 | 4467678200 | 5830 | 5830 | 5830 | 5830 | 0 |
| 118 | 20250314 | 171600 | 4467678200 | 5830 | 5830 | 5830 | 5830 | 0 |
| 119 | 20250314 | 171500 | 4467678200 | 5830 | 5830 | 5830 | 5830 | 0 |
| 120 | 20250314 | 171400 | 4467678200 | 5830 | 5830 | 5830 | 5830 | 0 |
| 121 | 20250314 | 171300 | 4467678200 | 5830 | 5830 | 5830 | 5830 | 0 |
| 122 | 20250314 | 171200 | 4467678200 | 5830 | 5830 | 5830 | 5830 | 10358 |
| 123 | 20250314 | 171100 | 4467678200 | 5830 | 5830 | 5830 | 5830 | 0 |
| 124 | 20250314 | 171000 | 4467678200 | 5830 | 5830 | 5830 | 5830 | 0 |
| 125 | 20250314 | 170900 | 4467678200 | 5830 | 5830 | 5830 | 5830 | 0 |
| 126 | 20250314 | 170800 | 4467678200 | 5830 | 5830 | 5830 | 5830 | 0 |
| 127 | 20250314 | 170700 | 4467678200 | 5830 | 5830 | 5830 | 5830 | 0 |
| 128 | 20250314 | 170600 | 4467678200 | 5830 | 5830 | 5830 | 5830 | 0 |
| 129 | 20250314 | 170500 | 4467678200 | 5830 | 5830 | 5830 | 5830 | 0 |
| 130 | 20250314 | 170400 | 4467678200 | 5830 | 5830 | 5830 | 5830 | 0 |
| 131 | 20250314 | 170300 | 4467678200 | 5830 | 5830 | 5830 | 5830 | 0 |
| 132 | 20250314 | 170200 | 4467678200 | 5830 | 5830 | 5830 | 5830 | 0 |
| 133 | 20250314 | 170100 | 4467678200 | 5830 | 5830 | 5830 | 5830 | 0 |
| 134 | 20250314 | 170000 | 4467678200 | 5830 | 5830 | 5830 | 5830 | 0 |
| 135 | 20250314 | 165900 | 4467678200 | 5830 | 5830 | 5830 | 5830 | 0 |
| 136 | 20250314 | 165800 | 4467678200 | 5830 | 5830 | 5830 | 5830 | 0 |
| 137 | 20250314 | 165700 | 4467678200 | 5830 | 5830 | 5830 | 5830 | 0 |
| 138 | 20250314 | 165600 | 4467678200 | 5830 | 5830 | 5830 | 5830 | 0 |
| 139 | 20250314 | 165500 | 4467678200 | 5830 | 5830 | 5830 | 5830 | 0 |
| 140 | 20250314 | 165400 | 4467678200 | 5830 | 5830 | 5830 | 5830 | 0 |
| 141 | 20250314 | 165300 | 4467678200 | 5830 | 5830 | 5830 | 5830 | 0 |
| 142 | 20250314 | 165200 | 4467678200 | 5830 | 5830 | 5830 | 5830 | 0 |
| 143 | 20250314 | 165100 | 4467678200 | 5830 | 5830 | 5830 | 5830 | 0 |
| 144 | 20250314 | 165000 | 4467678200 | 5830 | 5830 | 5830 | 5830 | 0 |
| 145 | 20250314 | 164900 | 4467678200 | 5830 | 5830 | 5830 | 5830 | 0 |
| 146 | 20250314 | 164800 | 4467678200 | 5830 | 5830 | 5830 | 5830 | 0 |
| 147 | 20250314 | 164700 | 4467678200 | 5830 | 5830 | 5830 | 5830 | 0 |
| 148 | 20250314 | 164600 | 4467678200 | 5830 | 5830 | 5830 | 5830 | 0 |
| 149 | 20250314 | 164500 | 4467678200 | 5830 | 5830 | 5830 | 5830 | 0 |
| 150 | 20250314 | 164400 | 4467678200 | 5830 | 5830 | 5830 | 5830 | 0 |
| 151 | 20250314 | 164300 | 4467678200 | 5830 | 5830 | 5830 | 5830 | 0 |
| 152 | 20250314 | 164200 | 4467678200 | 5830 | 5830 | 5830 | 5830 | 10358 |
| 153 | 20250314 | 164100 | 4467678200 | 5830 | 5830 | 5830 | 5830 | 0 |
| 154 | 20250314 | 164000 | 4467678200 | 5830 | 5830 | 5830 | 5830 | 0 |
| 155 | 20250314 | 163900 | 4467678200 | 5830 | 5830 | 5830 | 5830 | 0 |
| 156 | 20250314 | 163800 | 4467678200 | 5830 | 5830 | 5830 | 5830 | 0 |
| 157 | 20250314 | 163700 | 4467678200 | 5830 | 5830 | 5830 | 5830 | 0 |
| 158 | 20250314 | 163600 | 4467678200 | 5830 | 5830 | 5830 | 5830 | 0 |
| 159 | 20250314 | 163500 | 4467678200 | 5830 | 5830 | 5830 | 5830 | 0 |
| 160 | 20250314 | 163400 | 4467678200 | 5830 | 5830 | 5830 | 5830 | 0 |
| 161 | 20250314 | 163300 | 4467678200 | 5830 | 5830 | 5830 | 5830 | 0 |
| 162 | 20250314 | 163200 | 4467678200 | 5830 | 5830 | 5830 | 5830 | 0 |
| 163 | 20250314 | 163100 | 4467678200 | 5830 | 5830 | 5830 | 5830 | 0 |
| 164 | 20250314 | 163000 | 4467678200 | 5830 | 5830 | 5830 | 5830 | 0 |
| 165 | 20250314 | 162900 | 4467678200 | 5830 | 5830 | 5830 | 5830 | 0 |
| 166 | 20250314 | 162800 | 4467678200 | 5830 | 5830 | 5830 | 5830 | 0 |
| 167 | 20250314 | 162700 | 4467678200 | 5830 | 5830 | 5830 | 5830 | 0 |
| 168 | 20250314 | 162600 | 4467678200 | 5830 | 5830 | 5830 | 5830 | 0 |
| 169 | 20250314 | 162500 | 4467678200 | 5830 | 5830 | 5830 | 5830 | 0 |
| 170 | 20250314 | 162400 | 4467678200 | 5830 | 5830 | 5830 | 5830 | 0 |
| 171 | 20250314 | 162300 | 4467678200 | 5830 | 5830 | 5830 | 5830 | 0 |
| 172 | 20250314 | 162200 | 4467678200 | 5830 | 5830 | 5830 | 5830 | 0 |
| 173 | 20250314 | 162100 | 4467678200 | 5830 | 5830 | 5830 | 5830 | 0 |
| 174 | 20250314 | 162000 | 4467678200 | 5830 | 5830 | 5830 | 5830 | 0 |
| 175 | 20250314 | 161900 | 4467678200 | 5830 | 5830 | 5830 | 5830 | 0 |
| 176 | 20250314 | 161800 | 4467678200 | 5830 | 5830 | 5830 | 5830 | 0 |
| 177 | 20250314 | 161700 | 4467678200 | 5830 | 5830 | 5830 | 5830 | 0 |
| 178 | 20250314 | 161600 | 4467678200 | 5830 | 5830 | 5830 | 5830 | 0 |
| 179 | 20250314 | 161500 | 4467678200 | 5830 | 5830 | 5830 | 5830 | 0 |
| 180 | 20250314 | 161400 | 4467678200 | 5830 | 5830 | 5830 | 5830 | 0 |
| 181 | 20250314 | 161300 | 4467678200 | 5830 | 5830 | 5830 | 5830 | 0 |
| 182 | 20250314 | 161200 | 4467678200 | 5830 | 5830 | 5830 | 5830 | 10358 |
| 183 | 20250314 | 161100 | 4467678200 | 5830 | 5830 | 5830 | 5830 | 0 |
| 184 | 20250314 | 161000 | 4467678200 | 5830 | 5830 | 5830 | 5830 | 0 |
| 185 | 20250314 | 160900 | 4467678200 | 5830 | 5830 | 5830 | 5830 | 0 |
| 186 | 20250314 | 160800 | 4467678200 | 5830 | 5830 | 5830 | 5830 | 0 |
| 187 | 20250314 | 160700 | 4467678200 | 5830 | 5830 | 5830 | 5830 | 0 |
| 188 | 20250314 | 160600 | 4467678200 | 5830 | 5830 | 5830 | 5830 | 0 |
| 189 | 20250314 | 160500 | 4467678200 | 5830 | 5830 | 5830 | 5830 | 0 |
| 190 | 20250314 | 160400 | 4467678200 | 5830 | 5830 | 5830 | 5830 | 0 |
| 191 | 20250314 | 160300 | 4467678200 | 5830 | 5830 | 5830 | 5830 | 0 |
| 192 | 20250314 | 160200 | 4467678200 | 5830 | 5830 | 5830 | 5830 | 0 |
| 193 | 20250314 | 160100 | 4467678200 | 5830 | 5830 | 5830 | 5830 | 0 |
| 194 | 20250314 | 160000 | 4467678200 | 5830 | 5830 | 5830 | 5830 | 0 |
| 195 | 20250314 | 155900 | 4467678200 | 5830 | 5830 | 5830 | 5830 | 0 |
| 196 | 20250314 | 155800 | 4467678200 | 5830 | 5830 | 5830 | 5830 | 0 |
| 197 | 20250314 | 155700 | 4467678200 | 5830 | 5830 | 5830 | 5830 | 0 |
| 198 | 20250314 | 155600 | 4467678200 | 5830 | 5830 | 5830 | 5830 | 0 |
| 199 | 20250314 | 155500 | 4467678200 | 5830 | 5830 | 5830 | 5830 | 0 |
| 200 | 20250314 | 155400 | 4467678200 | 5830 | 5830 | 5830 | 5830 | 0 |
| 201 | 20250314 | 155300 | 4467678200 | 5830 | 5830 | 5830 | 5830 | 0 |
| 202 | 20250314 | 155200 | 4467678200 | 5830 | 5830 | 5830 | 5830 | 0 |
| 203 | 20250314 | 155100 | 4467678200 | 5830 | 5830 | 5830 | 5830 | 0 |
| 204 | 20250314 | 155000 | 4467678200 | 5830 | 5830 | 5830 | 5830 | 0 |
| 205 | 20250314 | 154900 | 4467678200 | 5830 | 5830 | 5830 | 5830 | 0 |
| 206 | 20250314 | 154800 | 4467678200 | 5830 | 5830 | 5830 | 5830 | 0 |
| 207 | 20250314 | 154700 | 4467678200 | 5830 | 5830 | 5830 | 5830 | 0 |
| 208 | 20250314 | 154600 | 4467678200 | 5830 | 5830 | 5830 | 5830 | 0 |
| 209 | 20250314 | 154500 | 4467678200 | 5830 | 5830 | 5830 | 5830 | 0 |
| 210 | 20250314 | 154400 | 4467678200 | 5830 | 5830 | 5830 | 5830 | 0 |
| 211 | 20250314 | 154300 | 4467678200 | 5830 | 5830 | 5830 | 5830 | 0 |
| 212 | 20250314 | 154200 | 4467678200 | 5830 | 5830 | 5830 | 5830 | 10358 |
| 213 | 20250314 | 154100 | 4467678200 | 5830 | 5830 | 5830 | 5830 | 0 |
| 214 | 20250314 | 154000 | 4467678200 | 5830 | 5830 | 5830 | 5830 | 0 |
| 215 | 20250314 | 153900 | 4467678200 | 5830 | 5830 | 5830 | 5830 | 0 |
| 216 | 20250314 | 153800 | 4467678200 | 5830 | 5830 | 5830 | 5830 | 0 |
| 217 | 20250314 | 153700 | 4467678200 | 5830 | 5830 | 5830 | 5830 | 0 |
| 218 | 20250314 | 153600 | 4467678200 | 5830 | 5830 | 5830 | 5830 | 0 |
| 219 | 20250314 | 153500 | 4467678200 | 5830 | 5830 | 5830 | 5830 | 0 |
| 220 | 20250314 | 153400 | 4467678200 | 5830 | 5830 | 5830 | 5830 | 0 |
| 221 | 20250314 | 153300 | 4467678200 | 5830 | 5830 | 5830 | 5830 | 0 |
| 222 | 20250314 | 153200 | 4467678200 | 5830 | 5830 | 5830 | 5830 | 0 |
| 223 | 20250314 | 153100 | 4467678200 | 5830 | 5830 | 5830 | 5830 | 0 |
| 224 | 20250314 | 153000 | 4467678200 | 5830 | 5830 | 5830 | 5830 | 10358 |
| 225 | 20250314 | 152900 | 4407291060 | 5840 | 5840 | 5840 | 5840 | 0 |
| 226 | 20250314 | 152800 | 4407291060 | 5840 | 5840 | 5840 | 5840 | 0 |
| 227 | 20250314 | 152700 | 4407291060 | 5840 | 5840 | 5840 | 5840 | 0 |
| 228 | 20250314 | 152600 | 4407291060 | 5840 | 5840 | 5840 | 5840 | 0 |
| 229 | 20250314 | 152500 | 4407291060 | 5840 | 5840 | 5840 | 5840 | 0 |
| 230 | 20250314 | 152400 | 4407291060 | 5840 | 5840 | 5840 | 5840 | 0 |
| 231 | 20250314 | 152300 | 4407291060 | 5840 | 5840 | 5840 | 5840 | 0 |
| 232 | 20250314 | 152200 | 4407291060 | 5840 | 5840 | 5840 | 5840 | 0 |
| 233 | 20250314 | 152100 | 4407291060 | 5840 | 5840 | 5840 | 5840 | 0 |
| 234 | 20250314 | 152000 | 4407291060 | 5840 | 5840 | 5840 | 5840 | 0 |
| 235 | 20250314 | 151900 | 4407291060 | 5840 | 5850 | 5860 | 5830 | 2977 |
| 236 | 20250314 | 151800 | 4389904960 | 5850 | 5860 | 5860 | 5840 | 204 |
| 237 | 20250314 | 151700 | 4388711280 | 5860 | 5850 | 5860 | 5840 | 3848 |
| 238 | 20250314 | 151600 | 4366202570 | 5850 | 5840 | 5850 | 5840 | 718 |
| 239 | 20250314 | 151500 | 4362006450 | 5850 | 5840 | 5860 | 5840 | 157 |
| 240 | 20250314 | 151400 | 4361089400 | 5840 | 5850 | 5850 | 5840 | 4401 |
| 241 | 20250314 | 151300 | 4335344730 | 5840 | 5840 | 5850 | 5840 | 175 |
| 242 | 20250314 | 151200 | 4334322680 | 5850 | 5870 | 5870 | 5850 | 2890 |
| 243 | 20250314 | 151100 | 4317403940 | 5870 | 5860 | 5870 | 5840 | 10249 |
| 244 | 20250314 | 151000 | 4257347180 | 5860 | 5850 | 5860 | 5840 | 598 |
| 245 | 20250314 | 150900 | 4253850010 | 5850 | 5850 | 5860 | 5840 | 801 |
| 246 | 20250314 | 150800 | 4249165180 | 5850 | 5840 | 5860 | 5840 | 172 |
| 247 | 20250314 | 150700 | 4248160320 | 5860 | 5860 | 5860 | 5840 | 631 |
| 248 | 20250314 | 150600 | 4244462700 | 5860 | 5840 | 5860 | 5840 | 891 |
| 249 | 20250314 | 150500 | 4239246600 | 5850 | 5860 | 5860 | 5840 | 3221 |
| 250 | 20250314 | 150400 | 4220435580 | 5860 | 5860 | 5860 | 5850 | 655 |
| 251 | 20250314 | 150300 | 4216603780 | 5860 | 5850 | 5860 | 5850 | 167 |
| 252 | 20250314 | 150200 | 4215626750 | 5850 | 5850 | 5850 | 5850 | 0 |
| 253 | 20250314 | 150100 | 4215626750 | 5850 | 5850 | 5850 | 5840 | 221 |
| 254 | 20250314 | 150000 | 4214335080 | 5840 | 5850 | 5850 | 5840 | 789 |
| 255 | 20250314 | 145900 | 4209721710 | 5860 | 5840 | 5860 | 5840 | 5602 |
| 256 | 20250314 | 145800 | 4176962000 | 5840 | 5840 | 5840 | 5840 | 3503 |
| 257 | 20250314 | 145700 | 4156504480 | 5850 | 5850 | 5860 | 5840 | 1865 |
| 258 | 20250314 | 145600 | 4145594250 | 5850 | 5850 | 5850 | 5850 | 651 |
| 259 | 20250314 | 145500 | 4141785900 | 5850 | 5850 | 5850 | 5850 | 0 |
| 260 | 20250314 | 145400 | 4141785900 | 5850 | 5860 | 5860 | 5850 | 153 |
| 261 | 20250314 | 145300 | 4140889410 | 5860 | 5850 | 5860 | 5850 | 68 |
| 262 | 20250314 | 145200 | 4140491500 | 5850 | 5860 | 5860 | 5850 | 459 |
| 263 | 20250314 | 145100 | 4137806240 | 5850 | 5850 | 5860 | 5850 | 168 |
| 264 | 20250314 | 145000 | 4136823020 | 5850 | 5850 | 5860 | 5850 | 53 |
| 265 | 20250314 | 144900 | 4136512960 | 5850 | 5850 | 5860 | 5850 | 812 |
| 266 | 20250314 | 144800 | 4131760800 | 5850 | 5850 | 5850 | 5850 | 76 |
| 267 | 20250314 | 144700 | 4131316200 | 5850 | 5850 | 5860 | 5850 | 66 |
| 268 | 20250314 | 144600 | 4130929560 | 5850 | 5850 | 5850 | 5850 | 14 |
| 269 | 20250314 | 144500 | 4130847660 | 5860 | 5860 | 5860 | 5850 | 635 |
| 270 | 20250314 | 144400 | 4127132620 | 5850 | 5860 | 5860 | 5850 | 14 |
| 271 | 20250314 | 144300 | 4127050670 | 5860 | 5855 | 5860 | 5850 | 1351 |
| 272 | 20250314 | 144200 | 4119134020 | 5860 | 5860 | 5865 | 5860 | 658 |
| 273 | 20250314 | 144100 | 4115278130 | 5860 | 5860 | 5860 | 5860 | 301 |
| 274 | 20250314 | 144000 | 4113514270 | 5860 | 5870 | 5870 | 5860 | 14 |
| 275 | 20250314 | 143900 | 4113432180 | 5870 | 5850 | 5870 | 5850 | 1107 |
| 276 | 20250314 | 143800 | 4106942100 | 5850 | 5860 | 5870 | 5840 | 5202 |
| 277 | 20250314 | 143700 | 4076483930 | 5860 | 5860 | 5860 | 5860 | 1648 |
| 278 | 20250314 | 143600 | 4066826650 | 5860 | 5850 | 5860 | 5850 | 5891 |
| 279 | 20250314 | 143500 | 4032341030 | 5840 | 5840 | 5840 | 5840 | 18 |
| 280 | 20250314 | 143400 | 4032235910 | 5840 | 5840 | 5840 | 5840 | 5 |
| 281 | 20250314 | 143300 | 4032206710 | 5840 | 5850 | 5850 | 5840 | 4068 |
| 282 | 20250314 | 143200 | 4008411080 | 5850 | 5850 | 5850 | 5850 | 417 |
| 283 | 20250314 | 143100 | 4005971630 | 5850 | 5850 | 5850 | 5850 | 2093 |
| 284 | 20250314 | 143000 | 3993727580 | 5850 | 5840 | 5850 | 5840 | 130 |
| 285 | 20250314 | 142900 | 3992968340 | 5840 | 5830 | 5840 | 5830 | 192 |
| 286 | 20250314 | 142800 | 3991847660 | 5840 | 5840 | 5840 | 5840 | 208 |
| 287 | 20250314 | 142700 | 3990632940 | 5840 | 5840 | 5840 | 5840 | 27 |
| 288 | 20250314 | 142600 | 3990475260 | 5840 | 5840 | 5840 | 5840 | 0 |
| 289 | 20250314 | 142500 | 3990475260 | 5840 | 5835 | 5840 | 5835 | 26 |
| 290 | 20250314 | 142400 | 3990323425 | 5840 | 5840 | 5840 | 5840 | 141 |
| 291 | 20250314 | 142300 | 3989499985 | 5840 | 5840 | 5840 | 5840 | 433 |
| 292 | 20250314 | 142200 | 3986971265 | 5840 | 5840 | 5840 | 5840 | 2 |
| 293 | 20250314 | 142100 | 3986959585 | 5840 | 5840 | 5840 | 5840 | 228 |
| 294 | 20250314 | 142000 | 3985628065 | 5840 | 5840 | 5840 | 5840 | 1 |
| 295 | 20250314 | 141900 | 3985622225 | 5850 | 5840 | 5850 | 5840 | 37 |
| 296 | 20250314 | 141800 | 3985406105 | 5840 | 5840 | 5840 | 5840 | 108 |
| 297 | 20250314 | 141700 | 3984775385 | 5840 | 5830 | 5840 | 5830 | 3590 |
| 298 | 20250314 | 141600 | 3963829075 | 5830 | 5820 | 5830 | 5820 | 659 |
| 299 | 20250314 | 141500 | 3959993565 | 5830 | 5820 | 5830 | 5820 | 746 |
| 300 | 20250314 | 141400 | 3955649385 | 5820 | 5825 | 5825 | 5820 | 8 |
| 301 | 20250314 | 141300 | 3955602820 | 5830 | 5825 | 5830 | 5825 | 2 |
| 302 | 20250314 | 141200 | 3955591165 | 5820 | 5820 | 5820 | 5820 | 38 |
| 303 | 20250314 | 141100 | 3955370005 | 5820 | 5820 | 5820 | 5820 | 8 |
| 304 | 20250314 | 141000 | 3955323445 | 5830 | 5830 | 5830 | 5830 | 946 |
| 305 | 20250314 | 140900 | 3949808265 | 5830 | 5830 | 5840 | 5830 | 227 |
| 306 | 20250314 | 140800 | 3948483855 | 5840 | 5840 | 5840 | 5840 | 1 |
| 307 | 20250314 | 140700 | 3948478015 | 5830 | 5830 | 5830 | 5830 | 990 |
| 308 | 20250314 | 140600 | 3942706315 | 5830 | 5830 | 5830 | 5830 | 207 |
| 309 | 20250314 | 140500 | 3941499505 | 5830 | 5830 | 5840 | 5830 | 1143 |
| 310 | 20250314 | 140400 | 3934835735 | 5830 | 5830 | 5840 | 5830 | 148 |
| 311 | 20250314 | 140300 | 3933972735 | 5840 | 5830 | 5840 | 5830 | 19 |
| 312 | 20250314 | 140200 | 3933861885 | 5830 | 5830 | 5830 | 5830 | 30 |
| 313 | 20250314 | 140100 | 3933686985 | 5830 | 5840 | 5840 | 5830 | 251 |
| 314 | 20250314 | 140000 | 3932223645 | 5830 | 5840 | 5840 | 5830 | 125 |
| 315 | 20250314 | 135900 | 3931493725 | 5840 | 5840 | 5850 | 5840 | 204 |
| 316 | 20250314 | 135800 | 3930302145 | 5840 | 5850 | 5850 | 5840 | 5301 |
| 317 | 20250314 | 135700 | 3899313955 | 5840 | 5840 | 5850 | 5840 | 225 |
| 318 | 20250314 | 135600 | 3897999835 | 5840 | 5840 | 5840 | 5840 | 201 |
| 319 | 20250314 | 135500 | 3896825995 | 5840 | 5850 | 5850 | 5840 | 516 |
| 320 | 20250314 | 135400 | 3893811015 | 5840 | 5850 | 5850 | 5840 | 22 |
| 321 | 20250314 | 135300 | 3893682375 | 5850 | 5840 | 5850 | 5840 | 541 |
| 322 | 20250314 | 135200 | 3890522925 | 5840 | 5840 | 5840 | 5840 | 11 |
| 323 | 20250314 | 135100 | 3890458685 | 5830 | 5840 | 5840 | 5830 | 19 |
| 324 | 20250314 | 135000 | 3890347805 | 5840 | 5830 | 5840 | 5830 | 30 |
| 325 | 20250314 | 134900 | 3890172785 | 5830 | 5830 | 5830 | 5830 | 900 |
| 326 | 20250314 | 134800 | 3884925785 | 5830 | 5840 | 5840 | 5830 | 45 |
| 327 | 20250314 | 134700 | 3884663255 | 5840 | 5840 | 5840 | 5840 | 1018 |
| 328 | 20250314 | 134600 | 3878718135 | 5840 | 5840 | 5840 | 5840 | 556 |
| 329 | 20250314 | 134500 | 3875471095 | 5840 | 5830 | 5840 | 5830 | 10 |
| 330 | 20250314 | 134400 | 3875412775 | 5830 | 5830 | 5830 | 5830 | 60 |
| 331 | 20250314 | 134300 | 3875062975 | 5840 | 5830 | 5840 | 5830 | 12 |
| 332 | 20250314 | 134200 | 3874992975 | 5840 | 5840 | 5840 | 5840 | 0 |
| 333 | 20250314 | 134100 | 3874992975 | 5840 | 5840 | 5840 | 5830 | 1372 |
| 334 | 20250314 | 134000 | 3866980575 | 5830 | 5830 | 5830 | 5830 | 0 |
| 335 | 20250314 | 133900 | 3866980575 | 5830 | 5830 | 5830 | 5830 | 308 |
| 336 | 20250314 | 133800 | 3865184935 | 5830 | 5830 | 5830 | 5830 | 22 |
| 337 | 20250314 | 133700 | 3865056675 | 5840 | 5840 | 5840 | 5840 | 104 |
| 338 | 20250314 | 133600 | 3864449315 | 5830 | 5830 | 5830 | 5820 | 815 |
| 339 | 20250314 | 133500 | 3859697945 | 5830 | 5830 | 5830 | 5830 | 101 |
| 340 | 20250314 | 133400 | 3859109115 | 5820 | 5820 | 5820 | 5820 | 9 |
| 341 | 20250314 | 133300 | 3859056735 | 5820 | 5830 | 5830 | 5820 | 507 |
| 342 | 20250314 | 133200 | 3856105925 | 5830 | 5820 | 5830 | 5820 | 11 |
| 343 | 20250314 | 133100 | 3856041895 | 5830 | 5820 | 5830 | 5820 | 144 |
| 344 | 20250314 | 133000 | 3855202455 | 5830 | 5830 | 5830 | 5830 | 0 |
| 345 | 20250314 | 132900 | 3855202455 | 5830 | 5820 | 5830 | 5820 | 309 |
| 346 | 20250314 | 132800 | 3853402065 | 5820 | 5830 | 5830 | 5820 | 487 |
| 347 | 20250314 | 132700 | 3850562955 | 5830 | 5830 | 5830 | 5830 | 2576 |
| 348 | 20250314 | 132600 | 3835544875 | 5840 | 5840 | 5840 | 5840 | 78 |
| 349 | 20250314 | 132500 | 3835089355 | 5840 | 5840 | 5850 | 5840 | 924 |
| 350 | 20250314 | 132400 | 3829693175 | 5830 | 5820 | 5850 | 5820 | 2353 |
| 351 | 20250314 | 132300 | 3815954055 | 5830 | 5830 | 5830 | 5830 | 616 |
| 352 | 20250314 | 132200 | 3812362775 | 5820 | 5830 | 5830 | 5820 | 56 |
| 353 | 20250314 | 132100 | 3812036375 | 5830 | 5830 | 5830 | 5830 | 450 |
| 354 | 20250314 | 132000 | 3809412875 | 5840 | 5830 | 5840 | 5830 | 283 |
| 355 | 20250314 | 131900 | 3807762385 | 5840 | 5840 | 5840 | 5830 | 1612 |
| 356 | 20250314 | 131800 | 3798364145 | 5830 | 5830 | 5840 | 5830 | 79 |
| 357 | 20250314 | 131700 | 3797903465 | 5840 | 5825 | 5840 | 5820 | 822 |
| 358 | 20250314 | 131600 | 3793110470 | 5830 | 5825 | 5830 | 5825 | 878 |
| 359 | 20250314 | 131500 | 3787991760 | 5825 | 5825 | 5830 | 5825 | 1036 |
| 360 | 20250314 | 131400 | 3781952005 | 5830 | 5830 | 5830 | 5830 | 1046 |
| 361 | 20250314 | 131300 | 3775853825 | 5820 | 5820 | 5820 | 5820 | 317 |
| 362 | 20250314 | 131200 | 3774008885 | 5820 | 5825 | 5825 | 5820 | 53 |
| 363 | 20250314 | 131100 | 3773700230 | 5830 | 5850 | 5850 | 5825 | 5628 |
| 364 | 20250314 | 131000 | 3740843130 | 5840 | 5850 | 5850 | 5840 | 2028 |
| 365 | 20250314 | 130900 | 3728989590 | 5845 | 5850 | 5850 | 5845 | 1496 |
| 366 | 20250314 | 130800 | 3720238010 | 5840 | 5825 | 5840 | 5825 | 1454 |
| 367 | 20250314 | 130700 | 3711753480 | 5825 | 5825 | 5825 | 5825 | 0 |
| 368 | 20250314 | 130600 | 3711753480 | 5825 | 5825 | 5830 | 5825 | 40 |
| 369 | 20250314 | 130500 | 3711520370 | 5820 | 5820 | 5820 | 5820 | 102 |
| 370 | 20250314 | 130400 | 3710926730 | 5820 | 5820 | 5820 | 5820 | 128 |
| 371 | 20250314 | 130300 | 3710181770 | 5820 | 5810 | 5820 | 5800 | 2153 |
| 372 | 20250314 | 130200 | 3697673540 | 5810 | 5820 | 5820 | 5810 | 1509 |
| 373 | 20250314 | 130100 | 3688906160 | 5820 | 5820 | 5820 | 5800 | 923 |
| 374 | 20250314 | 130000 | 3683536780 | 5800 | 5810 | 5820 | 5800 | 2829 |
| 375 | 20250314 | 125900 | 3667100790 | 5810 | 5830 | 5830 | 5800 | 6837 |
| 376 | 20250314 | 125800 | 3627372550 | 5830 | 5830 | 5840 | 5820 | 2335 |
| 377 | 20250314 | 125700 | 3613778580 | 5830 | 5820 | 5850 | 5820 | 1758 |
| 378 | 20250314 | 125600 | 3603513630 | 5830 | 5840 | 5840 | 5830 | 4785 |
| 379 | 20250314 | 125500 | 3575604440 | 5840 | 5840 | 5850 | 5830 | 1724 |
| 380 | 20250314 | 125400 | 3565536700 | 5840 | 5850 | 5850 | 5830 | 313 |
| 381 | 20250314 | 125300 | 3563709400 | 5850 | 5810 | 5850 | 5810 | 13316 |
| 382 | 20250314 | 125200 | 3486055960 | 5810 | 5810 | 5810 | 5810 | 48 |
| 383 | 20250314 | 125100 | 3485777080 | 5810 | 5810 | 5810 | 5810 | 1 |
| 384 | 20250314 | 125000 | 3485771270 | 5810 | 5810 | 5810 | 5810 | 17 |
| 385 | 20250314 | 124900 | 3485672500 | 5810 | 5810 | 5810 | 5810 | 697 |
| 386 | 20250314 | 124800 | 3481622930 | 5800 | 5810 | 5810 | 5800 | 501 |
| 387 | 20250314 | 124700 | 3478714030 | 5810 | 5810 | 5810 | 5810 | 8 |
| 388 | 20250314 | 124600 | 3478667550 | 5810 | 5810 | 5810 | 5810 | 0 |
| 389 | 20250314 | 124500 | 3478667550 | 5810 | 5810 | 5810 | 5810 | 208 |
| 390 | 20250314 | 124400 | 3477459070 | 5810 | 5800 | 5810 | 5800 | 1513 |
| 391 | 20250314 | 124300 | 3468668720 | 5800 | 5810 | 5810 | 5800 | 57 |
| 392 | 20250314 | 124200 | 3468337620 | 5800 | 5800 | 5800 | 5800 | 1710 |
| 393 | 20250314 | 124100 | 3458419620 | 5800 | 5800 | 5800 | 5800 | 2020 |
| 394 | 20250314 | 124000 | 3446703620 | 5800 | 5800 | 5800 | 5800 | 14 |
| 395 | 20250314 | 123900 | 3446622420 | 5800 | 5810 | 5810 | 5800 | 840 |
| 396 | 20250314 | 123800 | 3441743290 | 5810 | 5810 | 5810 | 5810 | 169 |
| 397 | 20250314 | 123700 | 3440761400 | 5810 | 5820 | 5820 | 5810 | 1120 |
| 398 | 20250314 | 123600 | 3434245270 | 5810 | 5820 | 5820 | 5810 | 118 |
| 399 | 20250314 | 123500 | 3433559650 | 5820 | 5830 | 5830 | 5820 | 373 |
| 400 | 20250314 | 123400 | 3431387140 | 5820 | 5820 | 5830 | 5820 | 2189 |
| 401 | 20250314 | 123300 | 3418647060 | 5820 | 5820 | 5820 | 5820 | 14 |
| 402 | 20250314 | 123200 | 3418565580 | 5820 | 5820 | 5820 | 5820 | 786 |
| 403 | 20250314 | 123100 | 3413991060 | 5820 | 5820 | 5830 | 5820 | 2790 |
| 404 | 20250314 | 123000 | 3397733180 | 5820 | 5810 | 5820 | 5810 | 3889 |
| 405 | 20250314 | 122900 | 3375119280 | 5810 | 5810 | 5810 | 5810 | 1 |
| 406 | 20250314 | 122800 | 3375113470 | 5810 | 5810 | 5810 | 5810 | 1108 |
| 407 | 20250314 | 122700 | 3368675990 | 5820 | 5820 | 5820 | 5820 | 0 |
| 408 | 20250314 | 122600 | 3368675990 | 5820 | 5820 | 5820 | 5820 | 825 |
| 409 | 20250314 | 122500 | 3363874490 | 5820 | 5820 | 5820 | 5820 | 3366 |
| 410 | 20250314 | 122400 | 3344284370 | 5820 | 5820 | 5820 | 5820 | 796 |
| 411 | 20250314 | 122300 | 3339651650 | 5830 | 5810 | 5830 | 5810 | 12 |
| 412 | 20250314 | 122200 | 3339581880 | 5820 | 5810 | 5830 | 5810 | 2717 |
| 413 | 20250314 | 122100 | 3323767570 | 5810 | 5820 | 5820 | 5810 | 64 |
| 414 | 20250314 | 122000 | 3323395160 | 5820 | 5810 | 5820 | 5810 | 1021 |
| 415 | 20250314 | 121900 | 3317462950 | 5810 | 5810 | 5810 | 5810 | 208 |
| 416 | 20250314 | 121800 | 3316254470 | 5810 | 5810 | 5810 | 5810 | 11 |
| 417 | 20250314 | 121700 | 3316190560 | 5810 | 5810 | 5810 | 5810 | 8 |
| 418 | 20250314 | 121600 | 3316144080 | 5810 | 5810 | 5810 | 5800 | 327 |
| 419 | 20250314 | 121500 | 3314244290 | 5810 | 5810 | 5810 | 5810 | 231 |
| 420 | 20250314 | 121400 | 3312902180 | 5820 | 5810 | 5820 | 5810 | 187 |
| 421 | 20250314 | 121300 | 3311813930 | 5810 | 5810 | 5810 | 5810 | 1534 |
| 422 | 20250314 | 121200 | 3302901390 | 5800 | 5810 | 5810 | 5800 | 34 |
| 423 | 20250314 | 121100 | 3302703930 | 5800 | 5800 | 5800 | 5800 | 9 |
| 424 | 20250314 | 121000 | 3302651730 | 5800 | 5800 | 5810 | 5800 | 1714 |
| 425 | 20250314 | 120900 | 3292696390 | 5790 | 5790 | 5800 | 5790 | 460 |
| 426 | 20250314 | 120800 | 3290029470 | 5800 | 5800 | 5800 | 5790 | 1396 |
| 427 | 20250314 | 120700 | 3281945670 | 5800 | 5800 | 5800 | 5790 | 1239 |
| 428 | 20250314 | 120600 | 3274759550 | 5790 | 5790 | 5790 | 5790 | 1 |
| 429 | 20250314 | 120500 | 3274753760 | 5800 | 5810 | 5810 | 5790 | 493 |
| 430 | 20250314 | 120400 | 3271894405 | 5800 | 5800 | 5800 | 5800 | 278 |
| 431 | 20250314 | 120300 | 3270282005 | 5790 | 5800 | 5805 | 5790 | 196 |
| 432 | 20250314 | 120200 | 3269145235 | 5800 | 5805 | 5805 | 5800 | 545 |
| 433 | 20250314 | 120100 | 3265984225 | 5800 | 5800 | 5800 | 5800 | 307 |
| 434 | 20250314 | 120000 | 3264203625 | 5800 | 5795 | 5800 | 5790 | 344 |
| 435 | 20250314 | 115900 | 3262208505 | 5780 | 5800 | 5800 | 5780 | 864 |
| 436 | 20250314 | 115800 | 3257207345 | 5800 | 5800 | 5800 | 5800 | 1821 |
| 437 | 20250314 | 115700 | 3246645545 | 5790 | 5790 | 5790 | 5790 | 437 |
| 438 | 20250314 | 115600 | 3244115315 | 5790 | 5790 | 5790 | 5790 | 215 |
| 439 | 20250314 | 115500 | 3242870465 | 5790 | 5780 | 5790 | 5780 | 355 |
| 440 | 20250314 | 115400 | 3240815025 | 5790 | 5790 | 5790 | 5790 | 402 |
| 441 | 20250314 | 115300 | 3238487445 | 5790 | 5790 | 5790 | 5790 | 309 |
| 442 | 20250314 | 115200 | 3236698335 | 5790 | 5790 | 5790 | 5790 | 158 |
| 443 | 20250314 | 115100 | 3235783515 | 5780 | 5780 | 5780 | 5780 | 79 |
| 444 | 20250314 | 115000 | 3235326895 | 5780 | 5790 | 5790 | 5780 | 29 |
| 445 | 20250314 | 114900 | 3235159155 | 5780 | 5780 | 5790 | 5780 | 370 |
| 446 | 20250314 | 114800 | 3233017485 | 5780 | 5780 | 5780 | 5780 | 48 |
| 447 | 20250314 | 114700 | 3232740045 | 5780 | 5790 | 5790 | 5780 | 53 |
| 448 | 20250314 | 114600 | 3232433625 | 5790 | 5780 | 5790 | 5780 | 41 |
| 449 | 20250314 | 114500 | 3232196315 | 5780 | 5780 | 5780 | 5780 | 43 |
| 450 | 20250314 | 114400 | 3231947775 | 5780 | 5790 | 5790 | 5780 | 1900 |
| 451 | 20250314 | 114300 | 3220946855 | 5780 | 5780 | 5780 | 5780 | 1 |
| 452 | 20250314 | 114200 | 3220941075 | 5780 | 5790 | 5790 | 5780 | 25 |
| 453 | 20250314 | 114100 | 3220796405 | 5790 | 5790 | 5790 | 5790 | 1037 |
| 454 | 20250314 | 114000 | 3214792175 | 5800 | 5800 | 5800 | 5800 | 1169 |
| 455 | 20250314 | 113900 | 3208011975 | 5790 | 5790 | 5800 | 5790 | 1390 |
| 456 | 20250314 | 113800 | 3199956555 | 5780 | 5780 | 5780 | 5780 | 8 |
| 457 | 20250314 | 113700 | 3199910315 | 5780 | 5780 | 5790 | 5780 | 74 |
| 458 | 20250314 | 113600 | 3199482515 | 5780 | 5780 | 5780 | 5780 | 0 |
| 459 | 20250314 | 113500 | 3199482515 | 5780 | 5790 | 5790 | 5780 | 20 |
| 460 | 20250314 | 113400 | 3199366795 | 5790 | 5790 | 5790 | 5780 | 18 |
| 461 | 20250314 | 113300 | 3199262655 | 5790 | 5790 | 5790 | 5790 | 1556 |
| 462 | 20250314 | 113200 | 3190253415 | 5790 | 5790 | 5800 | 5790 | 852 |
| 463 | 20250314 | 113100 | 3185319835 | 5790 | 5790 | 5790 | 5790 | 0 |
| 464 | 20250314 | 113000 | 3185319835 | 5790 | 5780 | 5790 | 5770 | 3196 |
| 465 | 20250314 | 112900 | 3166841925 | 5780 | 5780 | 5780 | 5780 | 432 |
| 466 | 20250314 | 112800 | 3164344965 | 5780 | 5790 | 5790 | 5780 | 60 |
| 467 | 20250314 | 112700 | 3163997645 | 5790 | 5780 | 5790 | 5780 | 107 |
| 468 | 20250314 | 112600 | 3163378185 | 5780 | 5780 | 5780 | 5780 | 60 |
| 469 | 20250314 | 112500 | 3163031385 | 5780 | 5790 | 5790 | 5780 | 530 |
| 470 | 20250314 | 112400 | 3159967975 | 5790 | 5790 | 5790 | 5790 | 1 |
| 471 | 20250314 | 112300 | 3159962185 | 5790 | 5780 | 5790 | 5780 | 1079 |
| 472 | 20250314 | 112200 | 3153720285 | 5790 | 5780 | 5790 | 5780 | 1374 |
| 473 | 20250314 | 112100 | 3145765905 | 5790 | 5790 | 5800 | 5790 | 365 |
| 474 | 20250314 | 112000 | 3143652535 | 5790 | 5800 | 5800 | 5780 | 1706 |
| 475 | 20250314 | 111900 | 3133775465 | 5800 | 5780 | 5800 | 5770 | 2514 |
| 476 | 20250314 | 111800 | 3119221535 | 5780 | 5760 | 5790 | 5760 | 5218 |
| 477 | 20250314 | 111700 | 3089118435 | 5760 | 5760 | 5760 | 5760 | 129 |
| 478 | 20250314 | 111600 | 3088375395 | 5750 | 5760 | 5760 | 5750 | 8 |
| 479 | 20250314 | 111500 | 3088329385 | 5760 | 5750 | 5760 | 5750 | 18 |
| 480 | 20250314 | 111400 | 3088225785 | 5750 | 5750 | 5750 | 5750 | 277 |
| 481 | 20250314 | 111300 | 3086633035 | 5750 | 5750 | 5750 | 5750 | 669 |
| 482 | 20250314 | 111200 | 3082786285 | 5750 | 5750 | 5750 | 5750 | 7 |
| 483 | 20250314 | 111100 | 3082746035 | 5760 | 5750 | 5760 | 5750 | 11 |
| 484 | 20250314 | 111000 | 3082682755 | 5750 | 5760 | 5760 | 5750 | 1306 |
| 485 | 20250314 | 110900 | 3075173195 | 5750 | 5760 | 5760 | 5750 | 123 |
| 486 | 20250314 | 110800 | 3074464795 | 5760 | 5750 | 5760 | 5750 | 370 |
| 487 | 20250314 | 110700 | 3072337265 | 5760 | 5760 | 5760 | 5760 | 1 |
| 488 | 20250314 | 110600 | 3072331505 | 5750 | 5760 | 5760 | 5750 | 50 |
| 489 | 20250314 | 110500 | 3072043995 | 5760 | 5760 | 5760 | 5760 | 52 |
| 490 | 20250314 | 110400 | 3071744475 | 5760 | 5760 | 5760 | 5750 | 207 |
| 491 | 20250314 | 110300 | 3070552235 | 5750 | 5750 | 5750 | 5740 | 1169 |
| 492 | 20250314 | 110200 | 3063840505 | 5750 | 5750 | 5750 | 5750 | 659 |
| 493 | 20250314 | 110100 | 3060051255 | 5750 | 5740 | 5750 | 5740 | 628 |
| 494 | 20250314 | 110000 | 3056443495 | 5750 | 5750 | 5750 | 5750 | 85 |
| 495 | 20250314 | 105900 | 3055954745 | 5750 | 5740 | 5750 | 5740 | 14 |
| 496 | 20250314 | 105800 | 3055874365 | 5750 | 5740 | 5760 | 5740 | 390 |
| 497 | 20250314 | 105700 | 3053633385 | 5740 | 5740 | 5740 | 5740 | 8 |
| 498 | 20250314 | 105600 | 3053587465 | 5740 | 5740 | 5740 | 5740 | 52 |
| 499 | 20250314 | 105500 | 3053288985 | 5740 | 5750 | 5750 | 5730 | 599 |
| 500 | 20250314 | 105400 | 3049852145 | 5740 | 5740 | 5750 | 5740 | 183 |
| 501 | 20250314 | 105300 | 3048800595 | 5740 | 5730 | 5740 | 5730 | 524 |
| 502 | 20250314 | 105200 | 3045796875 | 5730 | 5740 | 5740 | 5730 | 514 |
| 503 | 20250314 | 105100 | 3042851515 | 5740 | 5740 | 5740 | 5730 | 1138 |
| 504 | 20250314 | 105000 | 3036320370 | 5740 | 5740 | 5740 | 5730 | 97 |
| 505 | 20250314 | 104900 | 3035763670 | 5730 | 5730 | 5730 | 5730 | 351 |
| 506 | 20250314 | 104800 | 3033752440 | 5730 | 5730 | 5730 | 5730 | 1007 |
| 507 | 20250314 | 104700 | 3027982330 | 5730 | 5735 | 5735 | 5730 | 1873 |
| 508 | 20250314 | 104600 | 3017249890 | 5740 | 5740 | 5740 | 5740 | 321 |
| 509 | 20250314 | 104500 | 3015407350 | 5740 | 5750 | 5750 | 5740 | 235 |
| 510 | 20250314 | 104400 | 3014058190 | 5750 | 5750 | 5750 | 5750 | 11 |
| 511 | 20250314 | 104300 | 3013994940 | 5740 | 5740 | 5750 | 5740 | 849 |
| 512 | 20250314 | 104200 | 3009121420 | 5740 | 5730 | 5740 | 5730 | 460 |
| 513 | 20250314 | 104100 | 3006485230 | 5730 | 5730 | 5730 | 5720 | 377 |
| 514 | 20250314 | 104000 | 3004325100 | 5730 | 5720 | 5730 | 5720 | 880 |
| 515 | 20250314 | 103900 | 2999282780 | 5720 | 5720 | 5720 | 5720 | 1 |
| 516 | 20250314 | 103800 | 2999277060 | 5730 | 5720 | 5730 | 5720 | 589 |
| 517 | 20250314 | 103700 | 2995907870 | 5720 | 5720 | 5730 | 5720 | 545 |
| 518 | 20250314 | 103600 | 2992790360 | 5720 | 5730 | 5730 | 5720 | 611 |
| 519 | 20250314 | 103500 | 2989295330 | 5720 | 5720 | 5720 | 5720 | 1392 |
| 520 | 20250314 | 103400 | 2981333090 | 5720 | 5730 | 5730 | 5720 | 3443 |
| 521 | 20250314 | 103300 | 2961623950 | 5730 | 5730 | 5740 | 5730 | 1373 |
| 522 | 20250314 | 103200 | 2953756160 | 5740 | 5740 | 5740 | 5740 | 322 |
| 523 | 20250314 | 103100 | 2951907880 | 5740 | 5740 | 5740 | 5730 | 874 |
| 524 | 20250314 | 103000 | 2946891210 | 5740 | 5750 | 5750 | 5740 | 625 |
| 525 | 20250314 | 102900 | 2943302060 | 5750 | 5740 | 5750 | 5740 | 1838 |
| 526 | 20250314 | 102800 | 2932750580 | 5730 | 5730 | 5740 | 5730 | 278 |
| 527 | 20250314 | 102700 | 2931157630 | 5730 | 5730 | 5730 | 5730 | 208 |
| 528 | 20250314 | 102600 | 2929965790 | 5720 | 5760 | 5760 | 5720 | 8358 |
| 529 | 20250314 | 102500 | 2881943310 | 5750 | 5750 | 5750 | 5750 | 190 |
| 530 | 20250314 | 102400 | 2880850810 | 5750 | 5760 | 5760 | 5750 | 7817 |
| 531 | 20250314 | 102300 | 2835852090 | 5770 | 5770 | 5770 | 5770 | 6 |
| 532 | 20250314 | 102200 | 2835817470 | 5770 | 5770 | 5770 | 5760 | 576 |
| 533 | 20250314 | 102100 | 2832499120 | 5770 | 5760 | 5770 | 5760 | 787 |
| 534 | 20250314 | 102000 | 2827965450 | 5760 | 5770 | 5770 | 5760 | 245 |
| 535 | 20250314 | 101900 | 2826552190 | 5770 | 5760 | 5770 | 5760 | 711 |
| 536 | 20250314 | 101800 | 2822452800 | 5770 | 5770 | 5780 | 5770 | 102 |
| 537 | 20250314 | 101700 | 2821864250 | 5770 | 5780 | 5780 | 5770 | 373 |
| 538 | 20250314 | 101600 | 2819712020 | 5770 | 5780 | 5780 | 5770 | 962 |
| 539 | 20250314 | 101500 | 2814160870 | 5780 | 5780 | 5780 | 5770 | 55 |
| 540 | 20250314 | 101400 | 2813843150 | 5780 | 5780 | 5790 | 5770 | 893 |
| 541 | 20250314 | 101300 | 2808681160 | 5780 | 5790 | 5790 | 5780 | 106 |
| 542 | 20250314 | 101200 | 2808068160 | 5790 | 5790 | 5790 | 5790 | 326 |
| 543 | 20250314 | 101100 | 2806180620 | 5790 | 5800 | 5800 | 5790 | 373 |
| 544 | 20250314 | 101000 | 2804020650 | 5800 | 5790 | 5800 | 5780 | 340 |
| 545 | 20250314 | 100900 | 2802051980 | 5790 | 5800 | 5810 | 5790 | 1058 |
| 546 | 20250314 | 100800 | 2795925970 | 5810 | 5790 | 5810 | 5790 | 2118 |
| 547 | 20250314 | 100700 | 2783648120 | 5780 | 5770 | 5780 | 5770 | 1511 |
| 548 | 20250314 | 100600 | 2774914620 | 5780 | 5770 | 5780 | 5770 | 1251 |
| 549 | 20250314 | 100500 | 2767694320 | 5780 | 5770 | 5780 | 5770 | 1089 |
| 550 | 20250314 | 100400 | 2761410720 | 5770 | 5770 | 5770 | 5760 | 5507 |
| 551 | 20250314 | 100300 | 2729677860 | 5760 | 5770 | 5780 | 5760 | 3432 |
| 552 | 20250314 | 100200 | 2709876480 | 5770 | 5780 | 5780 | 5770 | 519 |
| 553 | 20250314 | 100100 | 2706876740 | 5780 | 5800 | 5800 | 5770 | 11128 |
| 554 | 20250314 | 100000 | 2642424130 | 5790 | 5790 | 5800 | 5790 | 1344 |
| 555 | 20250314 | 095900 | 2634640820 | 5800 | 5790 | 5800 | 5790 | 12 |
| 556 | 20250314 | 095800 | 2634571270 | 5800 | 5800 | 5800 | 5790 | 130 |
| 557 | 20250314 | 095700 | 2633817350 | 5800 | 5800 | 5800 | 5800 | 924 |
| 558 | 20250314 | 095600 | 2628458150 | 5800 | 5800 | 5800 | 5790 | 254 |
| 559 | 20250314 | 095500 | 2626985070 | 5800 | 5810 | 5810 | 5800 | 951 |
| 560 | 20250314 | 095400 | 2621469250 | 5810 | 5800 | 5810 | 5800 | 44 |
| 561 | 20250314 | 095300 | 2621213710 | 5800 | 5790 | 5800 | 5790 | 508 |
| 562 | 20250314 | 095200 | 2618267510 | 5800 | 5810 | 5810 | 5800 | 1774 |
| 563 | 20250314 | 095100 | 2607978280 | 5810 | 5810 | 5810 | 5810 | 102 |
| 564 | 20250314 | 095000 | 2607385660 | 5820 | 5830 | 5830 | 5810 | 1714 |
| 565 | 20250314 | 094900 | 2597413230 | 5820 | 5810 | 5830 | 5810 | 1127 |
| 566 | 20250314 | 094800 | 2590854000 | 5810 | 5800 | 5820 | 5800 | 2219 |
| 567 | 20250314 | 094700 | 2577950640 | 5820 | 5810 | 5820 | 5800 | 705 |
| 568 | 20250314 | 094600 | 2573855220 | 5810 | 5800 | 5810 | 5790 | 2108 |
| 569 | 20250314 | 094500 | 2561614860 | 5800 | 5800 | 5800 | 5800 | 248 |
| 570 | 20250314 | 094400 | 2560176460 | 5800 | 5800 | 5800 | 5800 | 576 |
| 571 | 20250314 | 094300 | 2556835660 | 5800 | 5810 | 5810 | 5800 | 1221 |
| 572 | 20250314 | 094200 | 2549752360 | 5810 | 5800 | 5820 | 5800 | 2972 |
| 573 | 20250314 | 094100 | 2532493120 | 5800 | 5800 | 5800 | 5790 | 370 |
| 574 | 20250314 | 094000 | 2530347220 | 5800 | 5800 | 5810 | 5800 | 2359 |
| 575 | 20250314 | 093900 | 2516664820 | 5810 | 5830 | 5840 | 5810 | 5541 |
| 576 | 20250314 | 093800 | 2484432790 | 5830 | 5830 | 5830 | 5820 | 3752 |
| 577 | 20250314 | 093700 | 2462575420 | 5830 | 5830 | 5830 | 5820 | 500 |
| 578 | 20250314 | 093600 | 2459660820 | 5830 | 5810 | 5830 | 5800 | 5700 |
| 579 | 20250314 | 093500 | 2426540670 | 5800 | 5810 | 5810 | 5800 | 1462 |
| 580 | 20250314 | 093400 | 2418056910 | 5810 | 5810 | 5820 | 5800 | 6542 |
| 581 | 20250314 | 093300 | 2380089500 | 5810 | 5800 | 5820 | 5800 | 2110 |
| 582 | 20250314 | 093200 | 2367845220 | 5800 | 5780 | 5800 | 5780 | 4886 |
| 583 | 20250314 | 093100 | 2339546820 | 5800 | 5780 | 5800 | 5780 | 651 |
| 584 | 20250314 | 093000 | 2335783720 | 5800 | 5790 | 5800 | 5770 | 3442 |
| 585 | 20250314 | 092900 | 2315877220 | 5800 | 5785 | 5800 | 5775 | 4071 |
| 586 | 20250314 | 092800 | 2292341700 | 5785 | 5800 | 5805 | 5780 | 8934 |
| 587 | 20250314 | 092700 | 2240561235 | 5805 | 5820 | 5820 | 5800 | 2297 |
| 588 | 20250314 | 092600 | 2227212615 | 5815 | 5820 | 5820 | 5805 | 3793 |
| 589 | 20250314 | 092500 | 2205174050 | 5820 | 5840 | 5840 | 5810 | 5152 |
| 590 | 20250314 | 092400 | 2175154090 | 5840 | 5850 | 5860 | 5830 | 3190 |
| 591 | 20250314 | 092300 | 2156548040 | 5840 | 5840 | 5850 | 5830 | 2136 |
| 592 | 20250314 | 092200 | 2144065220 | 5840 | 5850 | 5850 | 5820 | 3070 |
| 593 | 20250314 | 092100 | 2126150230 | 5850 | 5850 | 5850 | 5840 | 1597 |
| 594 | 20250314 | 092000 | 2116809195 | 5850 | 5830 | 5860 | 5830 | 3494 |
| 595 | 20250314 | 091900 | 2096393895 | 5830 | 5830 | 5840 | 5810 | 4835 |
| 596 | 20250314 | 091800 | 2068232805 | 5830 | 5840 | 5840 | 5820 | 2430 |
| 597 | 20250314 | 091700 | 2054064915 | 5820 | 5820 | 5840 | 5820 | 6998 |
| 598 | 20250314 | 091600 | 2013296125 | 5820 | 5830 | 5840 | 5810 | 9080 |
| 599 | 20250314 | 091500 | 1960431610 | 5830 | 5860 | 5860 | 5830 | 9525 |
| 600 | 20250314 | 091400 | 1904841680 | 5860 | 5870 | 5870 | 5840 | 4124 |
| 601 | 20250314 | 091300 | 1880710250 | 5850 | 5880 | 5890 | 5850 | 11659 |
| 602 | 20250314 | 091200 | 1812355480 | 5890 | 5900 | 5950 | 5880 | 31711 |
| 603 | 20250314 | 091100 | 1624534405 | 5900 | 5920 | 5920 | 5880 | 16925 |
| 604 | 20250314 | 091000 | 1524719115 | 5910 | 5900 | 5930 | 5900 | 34620 |
| 605 | 20250314 | 090900 | 1319970520 | 5900 | 5890 | 5910 | 5850 | 40699 |
| 606 | 20250314 | 090800 | 1080133820 | 5870 | 5815 | 5900 | 5800 | 39042 |
| 607 | 20250314 | 090700 | 851998680 | 5810 | 5790 | 5810 | 5770 | 18228 |
| 608 | 20250314 | 090600 | 746363920 | 5790 | 5760 | 5800 | 5760 | 18760 |
| 609 | 20250314 | 090500 | 637943240 | 5770 | 5740 | 5780 | 5720 | 13995 |
| 610 | 20250314 | 090400 | 557312620 | 5750 | 5730 | 5770 | 5730 | 19115 |
| 611 | 20250314 | 090300 | 447418770 | 5730 | 5720 | 5730 | 5700 | 16318 |
| 612 | 20250314 | 090200 | 354132285 | 5720 | 5720 | 5720 | 5700 | 5285 |
| 613 | 20250314 | 090100 | 323937845 | 5720 | 5705 | 5740 | 5700 | 34334 |
| 614 | 20250314 | 090000 | 127481600 | 5700 | 5670 | 5740 | 5640 | 21935 |