31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250314 | 193200 | 1308604501 | 3465 | 3465 | 3465 | 3465 | 25367 |
| 3 | 20250314 | 193100 | 1308604501 | 3465 | 3465 | 3465 | 3465 | 0 |
| 4 | 20250314 | 193000 | 1308604501 | 3465 | 3465 | 3465 | 3465 | 0 |
| 5 | 20250314 | 192900 | 1308604501 | 3465 | 3465 | 3465 | 3465 | 0 |
| 6 | 20250314 | 192800 | 1308604501 | 3465 | 3465 | 3465 | 3465 | 0 |
| 7 | 20250314 | 192700 | 1308604501 | 3465 | 3465 | 3465 | 3465 | 0 |
| 8 | 20250314 | 192600 | 1308604501 | 3465 | 3465 | 3465 | 3465 | 0 |
| 9 | 20250314 | 192500 | 1308604501 | 3465 | 3465 | 3465 | 3465 | 0 |
| 10 | 20250314 | 192400 | 1308604501 | 3465 | 3465 | 3465 | 3465 | 0 |
| 11 | 20250314 | 192300 | 1308604501 | 3465 | 3465 | 3465 | 3465 | 0 |
| 12 | 20250314 | 192200 | 1308604501 | 3465 | 3465 | 3465 | 3465 | 0 |
| 13 | 20250314 | 192100 | 1308604501 | 3465 | 3465 | 3465 | 3465 | 0 |
| 14 | 20250314 | 192000 | 1308604501 | 3465 | 3465 | 3465 | 3465 | 0 |
| 15 | 20250314 | 191900 | 1308604501 | 3465 | 3465 | 3465 | 3465 | 0 |
| 16 | 20250314 | 191800 | 1308604501 | 3465 | 3465 | 3465 | 3465 | 0 |
| 17 | 20250314 | 191700 | 1308604501 | 3465 | 3465 | 3465 | 3465 | 0 |
| 18 | 20250314 | 191600 | 1308604501 | 3465 | 3465 | 3465 | 3465 | 0 |
| 19 | 20250314 | 191500 | 1308604501 | 3465 | 3465 | 3465 | 3465 | 0 |
| 20 | 20250314 | 191400 | 1308604501 | 3465 | 3465 | 3465 | 3465 | 0 |
| 21 | 20250314 | 191300 | 1308604501 | 3465 | 3465 | 3465 | 3465 | 0 |
| 22 | 20250314 | 191200 | 1308604501 | 3465 | 3465 | 3465 | 3465 | 0 |
| 23 | 20250314 | 191100 | 1308604501 | 3465 | 3465 | 3465 | 3465 | 0 |
| 24 | 20250314 | 191000 | 1308604501 | 3465 | 3465 | 3465 | 3465 | 0 |
| 25 | 20250314 | 190900 | 1308604501 | 3465 | 3465 | 3465 | 3465 | 0 |
| 26 | 20250314 | 190800 | 1308604501 | 3465 | 3465 | 3465 | 3465 | 0 |
| 27 | 20250314 | 190700 | 1308604501 | 3465 | 3465 | 3465 | 3465 | 0 |
| 28 | 20250314 | 190600 | 1308604501 | 3465 | 3465 | 3465 | 3465 | 0 |
| 29 | 20250314 | 190500 | 1308604501 | 3465 | 3465 | 3465 | 3465 | 0 |
| 30 | 20250314 | 190400 | 1308604501 | 3465 | 3465 | 3465 | 3465 | 0 |
| 31 | 20250314 | 190300 | 1308604501 | 3465 | 3465 | 3465 | 3465 | 0 |
| 32 | 20250314 | 190200 | 1308604501 | 3465 | 3465 | 3465 | 3465 | 25367 |
| 33 | 20250314 | 190100 | 1308604501 | 3465 | 3465 | 3465 | 3465 | 0 |
| 34 | 20250314 | 190000 | 1308604501 | 3465 | 3465 | 3465 | 3465 | 0 |
| 35 | 20250314 | 185900 | 1308604501 | 3465 | 3465 | 3465 | 3465 | 0 |
| 36 | 20250314 | 185800 | 1308604501 | 3465 | 3465 | 3465 | 3465 | 0 |
| 37 | 20250314 | 185700 | 1308604501 | 3465 | 3465 | 3465 | 3465 | 0 |
| 38 | 20250314 | 185600 | 1308604501 | 3465 | 3465 | 3465 | 3465 | 0 |
| 39 | 20250314 | 185500 | 1308604501 | 3465 | 3465 | 3465 | 3465 | 0 |
| 40 | 20250314 | 185400 | 1308604501 | 3465 | 3465 | 3465 | 3465 | 0 |
| 41 | 20250314 | 185300 | 1308604501 | 3465 | 3465 | 3465 | 3465 | 0 |
| 42 | 20250314 | 185200 | 1308604501 | 3465 | 3465 | 3465 | 3465 | 0 |
| 43 | 20250314 | 185100 | 1308604501 | 3465 | 3465 | 3465 | 3465 | 0 |
| 44 | 20250314 | 185000 | 1308604501 | 3465 | 3465 | 3465 | 3465 | 0 |
| 45 | 20250314 | 184900 | 1308604501 | 3465 | 3465 | 3465 | 3465 | 0 |
| 46 | 20250314 | 184800 | 1308604501 | 3465 | 3465 | 3465 | 3465 | 0 |
| 47 | 20250314 | 184700 | 1308604501 | 3465 | 3465 | 3465 | 3465 | 0 |
| 48 | 20250314 | 184600 | 1308604501 | 3465 | 3465 | 3465 | 3465 | 0 |
| 49 | 20250314 | 184500 | 1308604501 | 3465 | 3465 | 3465 | 3465 | 0 |
| 50 | 20250314 | 184400 | 1308604501 | 3465 | 3465 | 3465 | 3465 | 0 |
| 51 | 20250314 | 184300 | 1308604501 | 3465 | 3465 | 3465 | 3465 | 0 |
| 52 | 20250314 | 184200 | 1308604501 | 3465 | 3465 | 3465 | 3465 | 0 |
| 53 | 20250314 | 184100 | 1308604501 | 3465 | 3465 | 3465 | 3465 | 0 |
| 54 | 20250314 | 184000 | 1308604501 | 3465 | 3465 | 3465 | 3465 | 0 |
| 55 | 20250314 | 183900 | 1308604501 | 3465 | 3465 | 3465 | 3465 | 0 |
| 56 | 20250314 | 183800 | 1308604501 | 3465 | 3465 | 3465 | 3465 | 0 |
| 57 | 20250314 | 183700 | 1308604501 | 3465 | 3465 | 3465 | 3465 | 0 |
| 58 | 20250314 | 183600 | 1308604501 | 3465 | 3465 | 3465 | 3465 | 0 |
| 59 | 20250314 | 183500 | 1308604501 | 3465 | 3465 | 3465 | 3465 | 0 |
| 60 | 20250314 | 183400 | 1308604501 | 3465 | 3465 | 3465 | 3465 | 0 |
| 61 | 20250314 | 183300 | 1308604501 | 3465 | 3465 | 3465 | 3465 | 0 |
| 62 | 20250314 | 183200 | 1308604501 | 3465 | 3465 | 3465 | 3465 | 25367 |
| 63 | 20250314 | 183100 | 1308604501 | 3465 | 3465 | 3465 | 3465 | 0 |
| 64 | 20250314 | 183000 | 1308604501 | 3465 | 3465 | 3465 | 3465 | 0 |
| 65 | 20250314 | 182900 | 1308604501 | 3465 | 3465 | 3465 | 3465 | 0 |
| 66 | 20250314 | 182800 | 1308604501 | 3465 | 3465 | 3465 | 3465 | 0 |
| 67 | 20250314 | 182700 | 1308604501 | 3465 | 3465 | 3465 | 3465 | 0 |
| 68 | 20250314 | 182600 | 1308604501 | 3465 | 3465 | 3465 | 3465 | 0 |
| 69 | 20250314 | 182500 | 1308604501 | 3465 | 3465 | 3465 | 3465 | 0 |
| 70 | 20250314 | 182400 | 1308604501 | 3465 | 3465 | 3465 | 3465 | 0 |
| 71 | 20250314 | 182300 | 1308604501 | 3465 | 3465 | 3465 | 3465 | 0 |
| 72 | 20250314 | 182200 | 1308604501 | 3465 | 3465 | 3465 | 3465 | 0 |
| 73 | 20250314 | 182100 | 1308604501 | 3465 | 3465 | 3465 | 3465 | 0 |
| 74 | 20250314 | 182000 | 1308604501 | 3465 | 3465 | 3465 | 3465 | 0 |
| 75 | 20250314 | 181900 | 1308604501 | 3465 | 3465 | 3465 | 3465 | 0 |
| 76 | 20250314 | 181800 | 1308604501 | 3465 | 3465 | 3465 | 3465 | 0 |
| 77 | 20250314 | 181700 | 1308604501 | 3465 | 3465 | 3465 | 3465 | 0 |
| 78 | 20250314 | 181600 | 1308604501 | 3465 | 3465 | 3465 | 3465 | 0 |
| 79 | 20250314 | 181500 | 1308604501 | 3465 | 3465 | 3465 | 3465 | 0 |
| 80 | 20250314 | 181400 | 1308604501 | 3465 | 3465 | 3465 | 3465 | 0 |
| 81 | 20250314 | 181300 | 1308604501 | 3465 | 3465 | 3465 | 3465 | 0 |
| 82 | 20250314 | 181200 | 1308604501 | 3465 | 3465 | 3465 | 3465 | 0 |
| 83 | 20250314 | 181100 | 1308604501 | 3465 | 3465 | 3465 | 3465 | 0 |
| 84 | 20250314 | 181000 | 1308604501 | 3465 | 3465 | 3465 | 3465 | 0 |
| 85 | 20250314 | 180900 | 1308604501 | 3465 | 3465 | 3465 | 3465 | 0 |
| 86 | 20250314 | 180800 | 1308604501 | 3465 | 3465 | 3465 | 3465 | 0 |
| 87 | 20250314 | 180700 | 1308604501 | 3465 | 3465 | 3465 | 3465 | 0 |
| 88 | 20250314 | 180600 | 1308604501 | 3465 | 3465 | 3465 | 3465 | 0 |
| 89 | 20250314 | 180500 | 1308604501 | 3465 | 3465 | 3465 | 3465 | 0 |
| 90 | 20250314 | 180400 | 1308604501 | 3465 | 3465 | 3465 | 3465 | 0 |
| 91 | 20250314 | 180300 | 1308604501 | 3465 | 3465 | 3465 | 3465 | 0 |
| 92 | 20250314 | 180200 | 1308604501 | 3465 | 3465 | 3465 | 3465 | 25367 |
| 93 | 20250314 | 180100 | 1308604501 | 3465 | 3465 | 3465 | 3465 | 0 |
| 94 | 20250314 | 180000 | 1308604501 | 3465 | 3465 | 3465 | 3465 | 0 |
| 95 | 20250314 | 175900 | 1308604501 | 3465 | 3465 | 3465 | 3465 | 0 |
| 96 | 20250314 | 175800 | 1308604501 | 3465 | 3465 | 3465 | 3465 | 0 |
| 97 | 20250314 | 175700 | 1308604501 | 3465 | 3465 | 3465 | 3465 | 0 |
| 98 | 20250314 | 175600 | 1308604501 | 3465 | 3465 | 3465 | 3465 | 0 |
| 99 | 20250314 | 175500 | 1308604501 | 3465 | 3465 | 3465 | 3465 | 0 |
| 100 | 20250314 | 175400 | 1308604501 | 3465 | 3465 | 3465 | 3465 | 0 |
| 101 | 20250314 | 175300 | 1308604501 | 3465 | 3465 | 3465 | 3465 | 0 |
| 102 | 20250314 | 175200 | 1308604501 | 3465 | 3465 | 3465 | 3465 | 0 |
| 103 | 20250314 | 175100 | 1308604501 | 3465 | 3465 | 3465 | 3465 | 0 |
| 104 | 20250314 | 175000 | 1308604501 | 3465 | 3465 | 3465 | 3465 | 0 |
| 105 | 20250314 | 174900 | 1308604501 | 3465 | 3465 | 3465 | 3465 | 0 |
| 106 | 20250314 | 174800 | 1308604501 | 3465 | 3465 | 3465 | 3465 | 0 |
| 107 | 20250314 | 174700 | 1308604501 | 3465 | 3465 | 3465 | 3465 | 0 |
| 108 | 20250314 | 174600 | 1308604501 | 3465 | 3465 | 3465 | 3465 | 0 |
| 109 | 20250314 | 174500 | 1308604501 | 3465 | 3465 | 3465 | 3465 | 0 |
| 110 | 20250314 | 174400 | 1308604501 | 3465 | 3465 | 3465 | 3465 | 0 |
| 111 | 20250314 | 174300 | 1308604501 | 3465 | 3465 | 3465 | 3465 | 0 |
| 112 | 20250314 | 174200 | 1308604501 | 3465 | 3465 | 3465 | 3465 | 0 |
| 113 | 20250314 | 174100 | 1308604501 | 3465 | 3465 | 3465 | 3465 | 0 |
| 114 | 20250314 | 174000 | 1308604501 | 3465 | 3465 | 3465 | 3465 | 0 |
| 115 | 20250314 | 173900 | 1308604501 | 3465 | 3465 | 3465 | 3465 | 0 |
| 116 | 20250314 | 173800 | 1308604501 | 3465 | 3465 | 3465 | 3465 | 0 |
| 117 | 20250314 | 173700 | 1308604501 | 3465 | 3465 | 3465 | 3465 | 0 |
| 118 | 20250314 | 173600 | 1308604501 | 3465 | 3465 | 3465 | 3465 | 0 |
| 119 | 20250314 | 173500 | 1308604501 | 3465 | 3465 | 3465 | 3465 | 0 |
| 120 | 20250314 | 173400 | 1308604501 | 3465 | 3465 | 3465 | 3465 | 0 |
| 121 | 20250314 | 173300 | 1308604501 | 3465 | 3465 | 3465 | 3465 | 0 |
| 122 | 20250314 | 173200 | 1308604501 | 3465 | 3465 | 3465 | 3465 | 25367 |
| 123 | 20250314 | 173100 | 1308604501 | 3465 | 3465 | 3465 | 3465 | 0 |
| 124 | 20250314 | 173000 | 1308604501 | 3465 | 3465 | 3465 | 3465 | 0 |
| 125 | 20250314 | 172900 | 1308604501 | 3465 | 3465 | 3465 | 3465 | 0 |
| 126 | 20250314 | 172800 | 1308604501 | 3465 | 3465 | 3465 | 3465 | 0 |
| 127 | 20250314 | 172700 | 1308604501 | 3465 | 3465 | 3465 | 3465 | 0 |
| 128 | 20250314 | 172600 | 1308604501 | 3465 | 3465 | 3465 | 3465 | 0 |
| 129 | 20250314 | 172500 | 1308604501 | 3465 | 3465 | 3465 | 3465 | 0 |
| 130 | 20250314 | 172400 | 1308604501 | 3465 | 3465 | 3465 | 3465 | 0 |
| 131 | 20250314 | 172300 | 1308604501 | 3465 | 3465 | 3465 | 3465 | 0 |
| 132 | 20250314 | 172200 | 1308604501 | 3465 | 3465 | 3465 | 3465 | 0 |
| 133 | 20250314 | 172100 | 1308604501 | 3465 | 3465 | 3465 | 3465 | 0 |
| 134 | 20250314 | 172000 | 1308604501 | 3465 | 3465 | 3465 | 3465 | 0 |
| 135 | 20250314 | 171900 | 1308604501 | 3465 | 3465 | 3465 | 3465 | 0 |
| 136 | 20250314 | 171800 | 1308604501 | 3465 | 3465 | 3465 | 3465 | 0 |
| 137 | 20250314 | 171700 | 1308604501 | 3465 | 3465 | 3465 | 3465 | 0 |
| 138 | 20250314 | 171600 | 1308604501 | 3465 | 3465 | 3465 | 3465 | 0 |
| 139 | 20250314 | 171500 | 1308604501 | 3465 | 3465 | 3465 | 3465 | 0 |
| 140 | 20250314 | 171400 | 1308604501 | 3465 | 3465 | 3465 | 3465 | 0 |
| 141 | 20250314 | 171300 | 1308604501 | 3465 | 3465 | 3465 | 3465 | 0 |
| 142 | 20250314 | 171200 | 1308604501 | 3465 | 3465 | 3465 | 3465 | 0 |
| 143 | 20250314 | 171100 | 1308604501 | 3465 | 3465 | 3465 | 3465 | 0 |
| 144 | 20250314 | 171000 | 1308604501 | 3465 | 3465 | 3465 | 3465 | 0 |
| 145 | 20250314 | 170900 | 1308604501 | 3465 | 3465 | 3465 | 3465 | 0 |
| 146 | 20250314 | 170800 | 1308604501 | 3465 | 3465 | 3465 | 3465 | 0 |
| 147 | 20250314 | 170700 | 1308604501 | 3465 | 3465 | 3465 | 3465 | 0 |
| 148 | 20250314 | 170600 | 1308604501 | 3465 | 3465 | 3465 | 3465 | 0 |
| 149 | 20250314 | 170500 | 1308604501 | 3465 | 3465 | 3465 | 3465 | 0 |
| 150 | 20250314 | 170400 | 1308604501 | 3465 | 3465 | 3465 | 3465 | 0 |
| 151 | 20250314 | 170300 | 1308604501 | 3465 | 3465 | 3465 | 3465 | 0 |
| 152 | 20250314 | 170200 | 1308604501 | 3465 | 3465 | 3465 | 3465 | 25367 |
| 153 | 20250314 | 170100 | 1308604501 | 3465 | 3465 | 3465 | 3465 | 0 |
| 154 | 20250314 | 170000 | 1308604501 | 3465 | 3465 | 3465 | 3465 | 0 |
| 155 | 20250314 | 165900 | 1308604501 | 3465 | 3465 | 3465 | 3465 | 0 |
| 156 | 20250314 | 165800 | 1308604501 | 3465 | 3465 | 3465 | 3465 | 0 |
| 157 | 20250314 | 165700 | 1308604501 | 3465 | 3465 | 3465 | 3465 | 0 |
| 158 | 20250314 | 165600 | 1308604501 | 3465 | 3465 | 3465 | 3465 | 0 |
| 159 | 20250314 | 165500 | 1308604501 | 3465 | 3465 | 3465 | 3465 | 0 |
| 160 | 20250314 | 165400 | 1308604501 | 3465 | 3465 | 3465 | 3465 | 0 |
| 161 | 20250314 | 165300 | 1308604501 | 3465 | 3465 | 3465 | 3465 | 0 |
| 162 | 20250314 | 165200 | 1308604501 | 3465 | 3465 | 3465 | 3465 | 0 |
| 163 | 20250314 | 165100 | 1308604501 | 3465 | 3465 | 3465 | 3465 | 0 |
| 164 | 20250314 | 165000 | 1308604501 | 3465 | 3465 | 3465 | 3465 | 0 |
| 165 | 20250314 | 164900 | 1308604501 | 3465 | 3465 | 3465 | 3465 | 0 |
| 166 | 20250314 | 164800 | 1308604501 | 3465 | 3465 | 3465 | 3465 | 0 |
| 167 | 20250314 | 164700 | 1308604501 | 3465 | 3465 | 3465 | 3465 | 0 |
| 168 | 20250314 | 164600 | 1308604501 | 3465 | 3465 | 3465 | 3465 | 0 |
| 169 | 20250314 | 164500 | 1308604501 | 3465 | 3465 | 3465 | 3465 | 0 |
| 170 | 20250314 | 164400 | 1308604501 | 3465 | 3465 | 3465 | 3465 | 0 |
| 171 | 20250314 | 164300 | 1308604501 | 3465 | 3465 | 3465 | 3465 | 0 |
| 172 | 20250314 | 164200 | 1308604501 | 3465 | 3465 | 3465 | 3465 | 0 |
| 173 | 20250314 | 164100 | 1308604501 | 3465 | 3465 | 3465 | 3465 | 0 |
| 174 | 20250314 | 164000 | 1308604501 | 3465 | 3465 | 3465 | 3465 | 0 |
| 175 | 20250314 | 163900 | 1308604501 | 3465 | 3465 | 3465 | 3465 | 0 |
| 176 | 20250314 | 163800 | 1308604501 | 3465 | 3465 | 3465 | 3465 | 0 |
| 177 | 20250314 | 163700 | 1308604501 | 3465 | 3465 | 3465 | 3465 | 0 |
| 178 | 20250314 | 163600 | 1308604501 | 3465 | 3465 | 3465 | 3465 | 0 |
| 179 | 20250314 | 163500 | 1308604501 | 3465 | 3465 | 3465 | 3465 | 0 |
| 180 | 20250314 | 163400 | 1308604501 | 3465 | 3465 | 3465 | 3465 | 0 |
| 181 | 20250314 | 163300 | 1308604501 | 3465 | 3465 | 3465 | 3465 | 0 |
| 182 | 20250314 | 163200 | 1308604501 | 3465 | 3465 | 3465 | 3465 | 25367 |
| 183 | 20250314 | 163100 | 1308604501 | 3465 | 3465 | 3465 | 3465 | 0 |
| 184 | 20250314 | 163000 | 1308604501 | 3465 | 3465 | 3465 | 3465 | 0 |
| 185 | 20250314 | 162900 | 1308604501 | 3465 | 3465 | 3465 | 3465 | 0 |
| 186 | 20250314 | 162800 | 1308604501 | 3465 | 3465 | 3465 | 3465 | 0 |
| 187 | 20250314 | 162700 | 1308604501 | 3465 | 3465 | 3465 | 3465 | 0 |
| 188 | 20250314 | 162600 | 1308604501 | 3465 | 3465 | 3465 | 3465 | 0 |
| 189 | 20250314 | 162500 | 1308604501 | 3465 | 3465 | 3465 | 3465 | 0 |
| 190 | 20250314 | 162400 | 1308604501 | 3465 | 3465 | 3465 | 3465 | 0 |
| 191 | 20250314 | 162300 | 1308604501 | 3465 | 3465 | 3465 | 3465 | 0 |
| 192 | 20250314 | 162200 | 1308604501 | 3465 | 3465 | 3465 | 3465 | 0 |
| 193 | 20250314 | 162100 | 1308604501 | 3465 | 3465 | 3465 | 3465 | 0 |
| 194 | 20250314 | 162000 | 1308604501 | 3465 | 3465 | 3465 | 3465 | 0 |
| 195 | 20250314 | 161900 | 1308604501 | 3465 | 3465 | 3465 | 3465 | 0 |
| 196 | 20250314 | 161800 | 1308604501 | 3465 | 3465 | 3465 | 3465 | 0 |
| 197 | 20250314 | 161700 | 1308604501 | 3465 | 3465 | 3465 | 3465 | 0 |
| 198 | 20250314 | 161600 | 1308604501 | 3465 | 3465 | 3465 | 3465 | 0 |
| 199 | 20250314 | 161500 | 1308604501 | 3465 | 3465 | 3465 | 3465 | 0 |
| 200 | 20250314 | 161400 | 1308604501 | 3465 | 3465 | 3465 | 3465 | 0 |
| 201 | 20250314 | 161300 | 1308604501 | 3465 | 3465 | 3465 | 3465 | 0 |
| 202 | 20250314 | 161200 | 1308604501 | 3465 | 3465 | 3465 | 3465 | 0 |
| 203 | 20250314 | 161100 | 1308604501 | 3465 | 3465 | 3465 | 3465 | 0 |
| 204 | 20250314 | 161000 | 1308604501 | 3465 | 3465 | 3465 | 3465 | 0 |
| 205 | 20250314 | 160900 | 1308604501 | 3465 | 3465 | 3465 | 3465 | 0 |
| 206 | 20250314 | 160800 | 1308604501 | 3465 | 3465 | 3465 | 3465 | 0 |
| 207 | 20250314 | 160700 | 1308604501 | 3465 | 3465 | 3465 | 3465 | 0 |
| 208 | 20250314 | 160600 | 1308604501 | 3465 | 3465 | 3465 | 3465 | 0 |
| 209 | 20250314 | 160500 | 1308604501 | 3465 | 3465 | 3465 | 3465 | 0 |
| 210 | 20250314 | 160400 | 1308604501 | 3465 | 3465 | 3465 | 3465 | 0 |
| 211 | 20250314 | 160300 | 1308604501 | 3465 | 3465 | 3465 | 3465 | 0 |
| 212 | 20250314 | 160200 | 1308604501 | 3465 | 3465 | 3465 | 3465 | 25367 |
| 213 | 20250314 | 160100 | 1308604501 | 3465 | 3465 | 3465 | 3465 | 0 |
| 214 | 20250314 | 160000 | 1308604501 | 3465 | 3465 | 3465 | 3465 | 0 |
| 215 | 20250314 | 155900 | 1308604501 | 3465 | 3465 | 3465 | 3465 | 0 |
| 216 | 20250314 | 155800 | 1308604501 | 3465 | 3465 | 3465 | 3465 | 0 |
| 217 | 20250314 | 155700 | 1308604501 | 3465 | 3465 | 3465 | 3465 | 0 |
| 218 | 20250314 | 155600 | 1308604501 | 3465 | 3465 | 3465 | 3465 | 0 |
| 219 | 20250314 | 155500 | 1308604501 | 3465 | 3465 | 3465 | 3465 | 0 |
| 220 | 20250314 | 155400 | 1308604501 | 3465 | 3465 | 3465 | 3465 | 0 |
| 221 | 20250314 | 155300 | 1308604501 | 3465 | 3465 | 3465 | 3465 | 0 |
| 222 | 20250314 | 155200 | 1308604501 | 3465 | 3465 | 3465 | 3465 | 0 |
| 223 | 20250314 | 155100 | 1308604501 | 3465 | 3465 | 3465 | 3465 | 0 |
| 224 | 20250314 | 155000 | 1308604501 | 3465 | 3465 | 3465 | 3465 | 0 |
| 225 | 20250314 | 154900 | 1308604501 | 3465 | 3465 | 3465 | 3465 | 0 |
| 226 | 20250314 | 154800 | 1308604501 | 3465 | 3465 | 3465 | 3465 | 0 |
| 227 | 20250314 | 154700 | 1308604501 | 3465 | 3465 | 3465 | 3465 | 0 |
| 228 | 20250314 | 154600 | 1308604501 | 3465 | 3465 | 3465 | 3465 | 0 |
| 229 | 20250314 | 154500 | 1308604501 | 3465 | 3465 | 3465 | 3465 | 0 |
| 230 | 20250314 | 154400 | 1308604501 | 3465 | 3465 | 3465 | 3465 | 0 |
| 231 | 20250314 | 154300 | 1308604501 | 3465 | 3465 | 3465 | 3465 | 0 |
| 232 | 20250314 | 154200 | 1308604501 | 3465 | 3465 | 3465 | 3465 | 0 |
| 233 | 20250314 | 154100 | 1308604501 | 3465 | 3465 | 3465 | 3465 | 0 |
| 234 | 20250314 | 154000 | 1308604501 | 3465 | 3465 | 3465 | 3465 | 0 |
| 235 | 20250314 | 153900 | 1308604501 | 3465 | 3465 | 3465 | 3465 | 0 |
| 236 | 20250314 | 153800 | 1308604501 | 3465 | 3465 | 3465 | 3465 | 0 |
| 237 | 20250314 | 153700 | 1308604501 | 3465 | 3465 | 3465 | 3465 | 0 |
| 238 | 20250314 | 153600 | 1308604501 | 3465 | 3465 | 3465 | 3465 | 0 |
| 239 | 20250314 | 153500 | 1308604501 | 3465 | 3465 | 3465 | 3465 | 0 |
| 240 | 20250314 | 153400 | 1308604501 | 3465 | 3465 | 3465 | 3465 | 0 |
| 241 | 20250314 | 153300 | 1308604501 | 3465 | 3465 | 3465 | 3465 | 0 |
| 242 | 20250314 | 153200 | 1308604501 | 3465 | 3465 | 3465 | 3465 | 25367 |
| 243 | 20250314 | 153100 | 1308604501 | 3465 | 3465 | 3465 | 3465 | 0 |
| 244 | 20250314 | 153000 | 1308604501 | 3465 | 3465 | 3465 | 3465 | 25367 |
| 245 | 20250314 | 152900 | 1220707846 | 3460 | 3460 | 3460 | 3460 | 0 |
| 246 | 20250314 | 152800 | 1220707846 | 3460 | 3460 | 3460 | 3460 | 0 |
| 247 | 20250314 | 152700 | 1220707846 | 3460 | 3460 | 3460 | 3460 | 0 |
| 248 | 20250314 | 152600 | 1220707846 | 3460 | 3460 | 3460 | 3460 | 0 |
| 249 | 20250314 | 152500 | 1220707846 | 3460 | 3460 | 3460 | 3460 | 0 |
| 250 | 20250314 | 152400 | 1220707846 | 3460 | 3460 | 3460 | 3460 | 0 |
| 251 | 20250314 | 152300 | 1220707846 | 3460 | 3460 | 3460 | 3460 | 0 |
| 252 | 20250314 | 152200 | 1220707846 | 3460 | 3460 | 3460 | 3460 | 0 |
| 253 | 20250314 | 152100 | 1220707846 | 3460 | 3460 | 3460 | 3460 | 0 |
| 254 | 20250314 | 152000 | 1220707846 | 3460 | 3460 | 3460 | 3460 | 0 |
| 255 | 20250314 | 151900 | 1220707846 | 3460 | 3460 | 3465 | 3455 | 1930 |
| 256 | 20250314 | 151800 | 1214026211 | 3455 | 3460 | 3460 | 3450 | 2601 |
| 257 | 20250314 | 151700 | 1205030771 | 3465 | 3460 | 3465 | 3460 | 1339 |
| 258 | 20250314 | 151600 | 1200396136 | 3455 | 3455 | 3460 | 3455 | 1183 |
| 259 | 20250314 | 151500 | 1196304751 | 3455 | 3455 | 3455 | 3450 | 343 |
| 260 | 20250314 | 151400 | 1195119986 | 3455 | 3455 | 3455 | 3450 | 879 |
| 261 | 20250314 | 151300 | 1192083066 | 3455 | 3450 | 3455 | 3450 | 737 |
| 262 | 20250314 | 151200 | 1189537031 | 3450 | 3455 | 3455 | 3450 | 445 |
| 263 | 20250314 | 151100 | 1187999561 | 3450 | 3450 | 3455 | 3450 | 346 |
| 264 | 20250314 | 151000 | 1186804176 | 3450 | 3450 | 3450 | 3450 | 5709 |
| 265 | 20250314 | 150900 | 1167108126 | 3450 | 3450 | 3450 | 3445 | 8823 |
| 266 | 20250314 | 150800 | 1136669031 | 3450 | 3450 | 3450 | 3450 | 47 |
| 267 | 20250314 | 150700 | 1136506881 | 3450 | 3450 | 3455 | 3450 | 2852 |
| 268 | 20250314 | 150600 | 1126665811 | 3450 | 3450 | 3455 | 3450 | 1276 |
| 269 | 20250314 | 150500 | 1122261066 | 3455 | 3455 | 3455 | 3455 | 436 |
| 270 | 20250314 | 150400 | 1120754686 | 3455 | 3455 | 3455 | 3455 | 0 |
| 271 | 20250314 | 150300 | 1120754686 | 3455 | 3455 | 3455 | 3455 | 3156 |
| 272 | 20250314 | 150200 | 1109850706 | 3455 | 3460 | 3460 | 3455 | 915 |
| 273 | 20250314 | 150100 | 1106689376 | 3460 | 3460 | 3460 | 3455 | 368 |
| 274 | 20250314 | 150000 | 1105416221 | 3460 | 3460 | 3460 | 3460 | 332 |
| 275 | 20250314 | 145900 | 1104267501 | 3460 | 3460 | 3460 | 3455 | 557 |
| 276 | 20250314 | 145800 | 1102340416 | 3460 | 3460 | 3460 | 3455 | 3643 |
| 277 | 20250314 | 145700 | 1089735651 | 3460 | 3460 | 3460 | 3460 | 346 |
| 278 | 20250314 | 145600 | 1088538491 | 3460 | 3460 | 3460 | 3460 | 339 |
| 279 | 20250314 | 145500 | 1087365551 | 3460 | 3455 | 3460 | 3455 | 658 |
| 280 | 20250314 | 145400 | 1085090506 | 3460 | 3455 | 3460 | 3455 | 346 |
| 281 | 20250314 | 145300 | 1083893351 | 3455 | 3455 | 3455 | 3455 | 637 |
| 282 | 20250314 | 145200 | 1081692516 | 3455 | 3455 | 3455 | 3455 | 0 |
| 283 | 20250314 | 145100 | 1081692516 | 3455 | 3450 | 3455 | 3450 | 4 |
| 284 | 20250314 | 145000 | 1081678701 | 3455 | 3450 | 3455 | 3450 | 2384 |
| 285 | 20250314 | 144900 | 1073453896 | 3455 | 3455 | 3455 | 3455 | 342 |
| 286 | 20250314 | 144800 | 1072272286 | 3455 | 3455 | 3455 | 3450 | 2828 |
| 287 | 20250314 | 144700 | 1062507421 | 3455 | 3455 | 3455 | 3455 | 102 |
| 288 | 20250314 | 144600 | 1062155011 | 3455 | 3455 | 3455 | 3450 | 436 |
| 289 | 20250314 | 144500 | 1060650781 | 3455 | 3455 | 3455 | 3455 | 1 |
| 290 | 20250314 | 144400 | 1060647326 | 3455 | 3455 | 3455 | 3450 | 331 |
| 291 | 20250314 | 144300 | 1059505366 | 3455 | 3455 | 3455 | 3450 | 880 |
| 292 | 20250314 | 144200 | 1056469351 | 3455 | 3455 | 3455 | 3450 | 341 |
| 293 | 20250314 | 144100 | 1055291201 | 3455 | 3455 | 3455 | 3455 | 201 |
| 294 | 20250314 | 144000 | 1054596746 | 3455 | 3455 | 3455 | 3450 | 425 |
| 295 | 20250314 | 143900 | 1053128691 | 3455 | 3455 | 3455 | 3455 | 536 |
| 296 | 20250314 | 143800 | 1051276811 | 3455 | 3455 | 3455 | 3455 | 336 |
| 297 | 20250314 | 143700 | 1050115931 | 3455 | 3455 | 3455 | 3455 | 1587 |
| 298 | 20250314 | 143600 | 1044632846 | 3455 | 3450 | 3455 | 3445 | 332 |
| 299 | 20250314 | 143500 | 1043487701 | 3450 | 3455 | 3455 | 3450 | 421 |
| 300 | 20250314 | 143400 | 1042035211 | 3455 | 3450 | 3455 | 3450 | 22 |
| 301 | 20250314 | 143300 | 1041959231 | 3450 | 3450 | 3455 | 3450 | 70 |
| 302 | 20250314 | 143200 | 1041717721 | 3450 | 3450 | 3455 | 3450 | 157 |
| 303 | 20250314 | 143100 | 1041176061 | 3455 | 3450 | 3455 | 3450 | 6 |
| 304 | 20250314 | 143000 | 1041155346 | 3455 | 3440 | 3455 | 3440 | 4731 |
| 305 | 20250314 | 142900 | 1024847256 | 3440 | 3440 | 3445 | 3440 | 1002 |
| 306 | 20250314 | 142800 | 1021400016 | 3445 | 3445 | 3445 | 3445 | 7 |
| 307 | 20250314 | 142700 | 1021375901 | 3440 | 3445 | 3445 | 3440 | 2239 |
| 308 | 20250314 | 142600 | 1013673726 | 3445 | 3445 | 3445 | 3445 | 353 |
| 309 | 20250314 | 142500 | 1012457641 | 3445 | 3450 | 3450 | 3445 | 3324 |
| 310 | 20250314 | 142400 | 1001006456 | 3450 | 3455 | 3455 | 3450 | 2339 |
| 311 | 20250314 | 142300 | 992934941 | 3455 | 3450 | 3455 | 3450 | 708 |
| 312 | 20250314 | 142200 | 990492336 | 3450 | 3450 | 3450 | 3445 | 244 |
| 313 | 20250314 | 142100 | 989650541 | 3447 | 3450 | 3450 | 3447 | 6 |
| 314 | 20250314 | 142000 | 989629844 | 3450 | 3450 | 3450 | 3450 | 2 |
| 315 | 20250314 | 141900 | 989622944 | 3450 | 3450 | 3450 | 3450 | 1010 |
| 316 | 20250314 | 141800 | 986138444 | 3450 | 3450 | 3455 | 3450 | 3010 |
| 317 | 20250314 | 141700 | 975753813 | 3450 | 3450 | 3450 | 3447 | 7 |
| 318 | 20250314 | 141600 | 975729669 | 3450 | 3450 | 3450 | 3450 | 471 |
| 319 | 20250314 | 141500 | 974104719 | 3450 | 3450 | 3450 | 3450 | 496 |
| 320 | 20250314 | 141400 | 972393519 | 3450 | 3450 | 3450 | 3450 | 6 |
| 321 | 20250314 | 141300 | 972372819 | 3450 | 3450 | 3450 | 3450 | 538 |
| 322 | 20250314 | 141200 | 970516719 | 3450 | 3445 | 3450 | 3445 | 429 |
| 323 | 20250314 | 141100 | 969038791 | 3445 | 3445 | 3445 | 3442 | 3 |
| 324 | 20250314 | 141000 | 969028459 | 3445 | 3445 | 3445 | 3445 | 4 |
| 325 | 20250314 | 140900 | 969014679 | 3445 | 3445 | 3445 | 3445 | 29 |
| 326 | 20250314 | 140800 | 968914774 | 3440 | 3445 | 3450 | 3440 | 1098 |
| 327 | 20250314 | 140700 | 965132144 | 3445 | 3445 | 3445 | 3445 | 17 |
| 328 | 20250314 | 140600 | 965073579 | 3445 | 3445 | 3445 | 3445 | 0 |
| 329 | 20250314 | 140500 | 965073579 | 3445 | 3440 | 3445 | 3440 | 9 |
| 330 | 20250314 | 140400 | 965042609 | 3440 | 3440 | 3440 | 3440 | 121 |
| 331 | 20250314 | 140300 | 964626369 | 3440 | 3445 | 3450 | 3440 | 930 |
| 332 | 20250314 | 140200 | 961423534 | 3445 | 3445 | 3445 | 3445 | 127 |
| 333 | 20250314 | 140100 | 960986019 | 3440 | 3440 | 3440 | 3440 | 1000 |
| 334 | 20250314 | 140000 | 957546019 | 3445 | 3445 | 3450 | 3445 | 753 |
| 335 | 20250314 | 135900 | 954951929 | 3445 | 3450 | 3455 | 3445 | 514 |
| 336 | 20250314 | 135800 | 953179229 | 3450 | 3450 | 3450 | 3450 | 104 |
| 337 | 20250314 | 135700 | 952820429 | 3450 | 3450 | 3450 | 3450 | 1 |
| 338 | 20250314 | 135600 | 952816979 | 3450 | 3450 | 3450 | 3450 | 8 |
| 339 | 20250314 | 135500 | 952789379 | 3450 | 3445 | 3450 | 3445 | 1463 |
| 340 | 20250314 | 135400 | 947743444 | 3445 | 3445 | 3445 | 3445 | 0 |
| 341 | 20250314 | 135300 | 947743444 | 3445 | 3445 | 3445 | 3445 | 4 |
| 342 | 20250314 | 135200 | 947729664 | 3440 | 3445 | 3445 | 3440 | 240 |
| 343 | 20250314 | 135100 | 946903004 | 3435 | 3445 | 3445 | 3435 | 693 |
| 344 | 20250314 | 135000 | 944519154 | 3445 | 3450 | 3450 | 3440 | 2575 |
| 345 | 20250314 | 134900 | 935648264 | 3450 | 3435 | 3455 | 3432 | 7171 |
| 346 | 20250314 | 134800 | 910962610 | 3437 | 3440 | 3440 | 3437 | 7295 |
| 347 | 20250314 | 134700 | 885875925 | 3442 | 3442 | 3442 | 3442 | 431 |
| 348 | 20250314 | 134600 | 884392423 | 3442 | 3442 | 3442 | 3442 | 555 |
| 349 | 20250314 | 134500 | 882482113 | 3442 | 3442 | 3442 | 3442 | 8 |
| 350 | 20250314 | 134400 | 882454577 | 3442 | 3442 | 3442 | 3442 | 8 |
| 351 | 20250314 | 134300 | 882427041 | 3442 | 3442 | 3442 | 3440 | 450 |
| 352 | 20250314 | 134200 | 880878597 | 3440 | 3445 | 3445 | 3440 | 1341 |
| 353 | 20250314 | 134100 | 876263469 | 3450 | 3445 | 3450 | 3445 | 826 |
| 354 | 20250314 | 134000 | 873414119 | 3445 | 3445 | 3445 | 3445 | 1511 |
| 355 | 20250314 | 133900 | 868208724 | 3445 | 3450 | 3450 | 3445 | 2 |
| 356 | 20250314 | 133800 | 868201829 | 3450 | 3450 | 3450 | 3450 | 26 |
| 357 | 20250314 | 133700 | 868112129 | 3450 | 3450 | 3450 | 3450 | 0 |
| 358 | 20250314 | 133600 | 868112129 | 3450 | 3450 | 3450 | 3450 | 5 |
| 359 | 20250314 | 133500 | 868094879 | 3450 | 3455 | 3455 | 3450 | 225 |
| 360 | 20250314 | 133400 | 867318549 | 3455 | 3460 | 3460 | 3455 | 764 |
| 361 | 20250314 | 133300 | 864678924 | 3455 | 3450 | 3455 | 3450 | 99 |
| 362 | 20250314 | 133200 | 864337369 | 3450 | 3450 | 3450 | 3450 | 605 |
| 363 | 20250314 | 133100 | 862250119 | 3450 | 3455 | 3460 | 3450 | 1804 |
| 364 | 20250314 | 133000 | 856026289 | 3455 | 3455 | 3460 | 3450 | 2348 |
| 365 | 20250314 | 132900 | 847914606 | 3450 | 3460 | 3460 | 3450 | 4492 |
| 366 | 20250314 | 132800 | 832394267 | 3460 | 3460 | 3460 | 3460 | 3 |
| 367 | 20250314 | 132700 | 832383887 | 3460 | 3460 | 3460 | 3460 | 1172 |
| 368 | 20250314 | 132600 | 828328767 | 3457 | 3457 | 3457 | 3457 | 749 |
| 369 | 20250314 | 132500 | 825739474 | 3457 | 3457 | 3457 | 3457 | 0 |
| 370 | 20250314 | 132400 | 825739474 | 3457 | 3457 | 3457 | 3457 | 2 |
| 371 | 20250314 | 132300 | 825732560 | 3457 | 3457 | 3457 | 3457 | 1 |
| 372 | 20250314 | 132200 | 825729103 | 3457 | 3455 | 3457 | 3455 | 10 |
| 373 | 20250314 | 132100 | 825694551 | 3457 | 3460 | 3460 | 3455 | 272 |
| 374 | 20250314 | 132000 | 824754572 | 3460 | 3457 | 3460 | 3457 | 103 |
| 375 | 20250314 | 131900 | 824398198 | 3460 | 3462 | 3462 | 3460 | 1251 |
| 376 | 20250314 | 131800 | 820069732 | 3462 | 3462 | 3462 | 3462 | 1 |
| 377 | 20250314 | 131700 | 820066270 | 3462 | 3462 | 3462 | 3462 | 1 |
| 378 | 20250314 | 131600 | 820062808 | 3462 | 3462 | 3462 | 3462 | 1 |
| 379 | 20250314 | 131500 | 820059346 | 3462 | 3462 | 3462 | 3462 | 2 |
| 380 | 20250314 | 131400 | 820052422 | 3465 | 3465 | 3465 | 3465 | 2659 |
| 381 | 20250314 | 131300 | 810838987 | 3470 | 3470 | 3470 | 3470 | 0 |
| 382 | 20250314 | 131200 | 810838987 | 3470 | 3460 | 3470 | 3460 | 603 |
| 383 | 20250314 | 131100 | 808751082 | 3455 | 3460 | 3460 | 3455 | 38 |
| 384 | 20250314 | 131000 | 808619787 | 3460 | 3460 | 3460 | 3460 | 11 |
| 385 | 20250314 | 130900 | 808581727 | 3460 | 3465 | 3465 | 3460 | 97 |
| 386 | 20250314 | 130800 | 808246102 | 3465 | 3465 | 3465 | 3465 | 12 |
| 387 | 20250314 | 130700 | 808204522 | 3465 | 3465 | 3465 | 3465 | 1 |
| 388 | 20250314 | 130600 | 808201057 | 3465 | 3465 | 3465 | 3465 | 4 |
| 389 | 20250314 | 130500 | 808187197 | 3465 | 3460 | 3465 | 3460 | 7 |
| 390 | 20250314 | 130400 | 808162967 | 3460 | 3460 | 3460 | 3460 | 424 |
| 391 | 20250314 | 130300 | 806695927 | 3465 | 3460 | 3465 | 3460 | 253 |
| 392 | 20250314 | 130200 | 805820532 | 3465 | 3465 | 3465 | 3465 | 0 |
| 393 | 20250314 | 130100 | 805820532 | 3465 | 3465 | 3465 | 3465 | 5 |
| 394 | 20250314 | 130000 | 805803207 | 3465 | 3460 | 3465 | 3460 | 4 |
| 395 | 20250314 | 125900 | 805789357 | 3465 | 3465 | 3465 | 3465 | 82 |
| 396 | 20250314 | 125800 | 805505227 | 3470 | 3460 | 3470 | 3460 | 257 |
| 397 | 20250314 | 125700 | 804615977 | 3460 | 3470 | 3470 | 3460 | 11 |
| 398 | 20250314 | 125600 | 804577817 | 3470 | 3460 | 3470 | 3460 | 305 |
| 399 | 20250314 | 125500 | 803521992 | 3455 | 3455 | 3455 | 3455 | 551 |
| 400 | 20250314 | 125400 | 801618287 | 3460 | 3470 | 3470 | 3460 | 1160 |
| 401 | 20250314 | 125300 | 797604647 | 3470 | 3470 | 3470 | 3470 | 246 |
| 402 | 20250314 | 125200 | 796751027 | 3470 | 3470 | 3470 | 3465 | 4 |
| 403 | 20250314 | 125100 | 796737157 | 3465 | 3470 | 3470 | 3465 | 783 |
| 404 | 20250314 | 125000 | 794024057 | 3470 | 3460 | 3470 | 3460 | 36 |
| 405 | 20250314 | 124900 | 793899327 | 3460 | 3460 | 3460 | 3460 | 2 |
| 406 | 20250314 | 124800 | 793892407 | 3460 | 3460 | 3460 | 3460 | 6 |
| 407 | 20250314 | 124700 | 793871647 | 3465 | 3470 | 3470 | 3460 | 6055 |
| 408 | 20250314 | 124600 | 772891060 | 3470 | 3470 | 3470 | 3470 | 161 |
| 409 | 20250314 | 124500 | 772332390 | 3470 | 3470 | 3470 | 3470 | 1 |
| 410 | 20250314 | 124400 | 772328920 | 3470 | 3465 | 3470 | 3465 | 705 |
| 411 | 20250314 | 124300 | 769883585 | 3470 | 3467 | 3470 | 3467 | 7 |
| 412 | 20250314 | 124200 | 769859313 | 3470 | 3470 | 3470 | 3465 | 3 |
| 413 | 20250314 | 124100 | 769848908 | 3470 | 3465 | 3470 | 3465 | 55 |
| 414 | 20250314 | 124000 | 769658088 | 3465 | 3465 | 3465 | 3465 | 74 |
| 415 | 20250314 | 123900 | 769401678 | 3470 | 3465 | 3470 | 3457 | 812 |
| 416 | 20250314 | 123800 | 766592925 | 3465 | 3465 | 3467 | 3465 | 59 |
| 417 | 20250314 | 123700 | 766388462 | 3465 | 3465 | 3470 | 3465 | 110 |
| 418 | 20250314 | 123600 | 766007297 | 3465 | 3470 | 3470 | 3465 | 28 |
| 419 | 20250314 | 123500 | 765910267 | 3470 | 3465 | 3470 | 3465 | 190 |
| 420 | 20250314 | 123400 | 765251842 | 3465 | 3465 | 3470 | 3465 | 197 |
| 421 | 20250314 | 123300 | 764568982 | 3465 | 3465 | 3465 | 3465 | 271 |
| 422 | 20250314 | 123200 | 763629967 | 3465 | 3470 | 3470 | 3465 | 2191 |
| 423 | 20250314 | 123100 | 756038142 | 3470 | 3465 | 3470 | 3465 | 57 |
| 424 | 20250314 | 123000 | 755840627 | 3465 | 3470 | 3470 | 3465 | 1714 |
| 425 | 20250314 | 122900 | 749901612 | 3470 | 3465 | 3470 | 3465 | 13 |
| 426 | 20250314 | 122800 | 749856557 | 3460 | 3460 | 3460 | 3460 | 1670 |
| 427 | 20250314 | 122700 | 744078357 | 3465 | 3465 | 3465 | 3460 | 19 |
| 428 | 20250314 | 122600 | 744012607 | 3460 | 3460 | 3460 | 3460 | 10 |
| 429 | 20250314 | 122500 | 743978007 | 3460 | 3460 | 3465 | 3460 | 43 |
| 430 | 20250314 | 122400 | 743829212 | 3460 | 3460 | 3460 | 3460 | 11713 |
| 431 | 20250314 | 122300 | 703302232 | 3455 | 3455 | 3455 | 3455 | 1000 |
| 432 | 20250314 | 122200 | 699847232 | 3460 | 3460 | 3460 | 3460 | 6 |
| 433 | 20250314 | 122100 | 699826472 | 3460 | 3457 | 3460 | 3455 | 436 |
| 434 | 20250314 | 122000 | 698319283 | 3460 | 3457 | 3460 | 3457 | 10 |
| 435 | 20250314 | 121900 | 698284704 | 3460 | 3460 | 3460 | 3460 | 0 |
| 436 | 20250314 | 121800 | 698284704 | 3460 | 3460 | 3460 | 3460 | 158 |
| 437 | 20250314 | 121700 | 697738024 | 3460 | 3460 | 3460 | 3460 | 869 |
| 438 | 20250314 | 121600 | 694731284 | 3460 | 3460 | 3460 | 3457 | 443 |
| 439 | 20250314 | 121500 | 693199482 | 3460 | 3457 | 3460 | 3457 | 1122 |
| 440 | 20250314 | 121400 | 689320353 | 3457 | 3457 | 3460 | 3457 | 8 |
| 441 | 20250314 | 121300 | 689292694 | 3460 | 3457 | 3460 | 3457 | 5 |
| 442 | 20250314 | 121200 | 689275400 | 3457 | 3457 | 3457 | 3457 | 39 |
| 443 | 20250314 | 121100 | 689140577 | 3460 | 3460 | 3460 | 3460 | 0 |
| 444 | 20250314 | 121000 | 689140577 | 3460 | 3455 | 3460 | 3455 | 95 |
| 445 | 20250314 | 120900 | 688812342 | 3455 | 3460 | 3460 | 3455 | 1694 |
| 446 | 20250314 | 120800 | 682951322 | 3460 | 3465 | 3465 | 3460 | 7 |
| 447 | 20250314 | 120700 | 682927087 | 3465 | 3465 | 3465 | 3465 | 2629 |
| 448 | 20250314 | 120600 | 673817602 | 3465 | 3470 | 3470 | 3465 | 4 |
| 449 | 20250314 | 120500 | 673803727 | 3470 | 3465 | 3470 | 3465 | 161 |
| 450 | 20250314 | 120400 | 673245807 | 3470 | 3465 | 3470 | 3465 | 215 |
| 451 | 20250314 | 120300 | 672500802 | 3465 | 3465 | 3470 | 3465 | 536 |
| 452 | 20250314 | 120200 | 670643527 | 3465 | 3465 | 3470 | 3460 | 2407 |
| 453 | 20250314 | 120100 | 662303732 | 3470 | 3465 | 3470 | 3465 | 1401 |
| 454 | 20250314 | 120000 | 657449262 | 3465 | 3465 | 3465 | 3465 | 1 |
| 455 | 20250314 | 115900 | 657445797 | 3465 | 3465 | 3465 | 3465 | 544 |
| 456 | 20250314 | 115800 | 655560837 | 3465 | 3460 | 3465 | 3460 | 45 |
| 457 | 20250314 | 115700 | 655405032 | 3465 | 3460 | 3465 | 3460 | 266 |
| 458 | 20250314 | 115600 | 654483492 | 3460 | 3465 | 3465 | 3460 | 68 |
| 459 | 20250314 | 115500 | 654248082 | 3460 | 3460 | 3460 | 3460 | 42 |
| 460 | 20250314 | 115400 | 654102762 | 3460 | 3465 | 3467 | 3460 | 3676 |
| 461 | 20250314 | 115300 | 641365477 | 3465 | 3460 | 3465 | 3460 | 2073 |
| 462 | 20250314 | 115200 | 634192802 | 3460 | 3460 | 3460 | 3460 | 203 |
| 463 | 20250314 | 115100 | 633490422 | 3460 | 3460 | 3460 | 3460 | 53 |
| 464 | 20250314 | 115000 | 633307042 | 3460 | 3455 | 3460 | 3455 | 46 |
| 465 | 20250314 | 114900 | 633147972 | 3457 | 3457 | 3457 | 3457 | 1 |
| 466 | 20250314 | 114800 | 633144515 | 3457 | 3455 | 3457 | 3455 | 2 |
| 467 | 20250314 | 114700 | 633137603 | 3455 | 3460 | 3460 | 3455 | 454 |
| 468 | 20250314 | 114600 | 631568918 | 3460 | 3460 | 3460 | 3460 | 42 |
| 469 | 20250314 | 114500 | 631423598 | 3460 | 3460 | 3460 | 3460 | 20 |
| 470 | 20250314 | 114400 | 631354398 | 3460 | 3455 | 3460 | 3455 | 10 |
| 471 | 20250314 | 114300 | 631319843 | 3460 | 3460 | 3460 | 3460 | 29 |
| 472 | 20250314 | 114200 | 631219503 | 3460 | 3455 | 3465 | 3455 | 447 |
| 473 | 20250314 | 114100 | 629673048 | 3460 | 3455 | 3460 | 3455 | 181 |
| 474 | 20250314 | 114000 | 629047018 | 3455 | 3455 | 3455 | 3455 | 9 |
| 475 | 20250314 | 113900 | 629015923 | 3465 | 3462 | 3465 | 3460 | 116 |
| 476 | 20250314 | 113800 | 628614074 | 3462 | 3460 | 3465 | 3460 | 943 |
| 477 | 20250314 | 113700 | 625351283 | 3460 | 3460 | 3460 | 3455 | 200 |
| 478 | 20250314 | 113600 | 624659288 | 3455 | 3455 | 3460 | 3455 | 133 |
| 479 | 20250314 | 113500 | 624199753 | 3460 | 3460 | 3460 | 3460 | 27 |
| 480 | 20250314 | 113400 | 624106333 | 3460 | 3460 | 3460 | 3460 | 307 |
| 481 | 20250314 | 113300 | 623044113 | 3460 | 3460 | 3465 | 3460 | 839 |
| 482 | 20250314 | 113200 | 620141068 | 3460 | 3455 | 3460 | 3455 | 25 |
| 483 | 20250314 | 113100 | 620054598 | 3455 | 3455 | 3460 | 3455 | 207 |
| 484 | 20250314 | 113000 | 619338583 | 3460 | 3460 | 3460 | 3455 | 9 |
| 485 | 20250314 | 112900 | 619307473 | 3455 | 3455 | 3455 | 3455 | 292 |
| 486 | 20250314 | 112800 | 618298613 | 3455 | 3460 | 3460 | 3455 | 765 |
| 487 | 20250314 | 112700 | 615655458 | 3460 | 3460 | 3460 | 3455 | 29 |
| 488 | 20250314 | 112600 | 615555138 | 3460 | 3450 | 3460 | 3450 | 1898 |
| 489 | 20250314 | 112500 | 608998098 | 3450 | 3450 | 3450 | 3450 | 34 |
| 490 | 20250314 | 112400 | 608880798 | 3445 | 3445 | 3445 | 3445 | 483 |
| 491 | 20250314 | 112300 | 607216863 | 3445 | 3445 | 3445 | 3445 | 37 |
| 492 | 20250314 | 112200 | 607089398 | 3445 | 3445 | 3445 | 3445 | 17 |
| 493 | 20250314 | 112100 | 607030833 | 3445 | 3445 | 3445 | 3445 | 240 |
| 494 | 20250314 | 112000 | 606204033 | 3445 | 3445 | 3450 | 3445 | 445 |
| 495 | 20250314 | 111900 | 604671003 | 3445 | 3450 | 3450 | 3445 | 437 |
| 496 | 20250314 | 111800 | 603165328 | 3450 | 3450 | 3450 | 3450 | 50 |
| 497 | 20250314 | 111700 | 602992828 | 3450 | 3450 | 3450 | 3445 | 334 |
| 498 | 20250314 | 111600 | 601841103 | 3445 | 3445 | 3445 | 3445 | 30 |
| 499 | 20250314 | 111500 | 601737753 | 3445 | 3450 | 3450 | 3445 | 10 |
| 500 | 20250314 | 111400 | 601703288 | 3450 | 3450 | 3455 | 3445 | 45 |
| 501 | 20250314 | 111300 | 601548018 | 3450 | 3440 | 3450 | 3440 | 35 |
| 502 | 20250314 | 111200 | 601427453 | 3445 | 3445 | 3445 | 3440 | 66 |
| 503 | 20250314 | 111100 | 601200118 | 3440 | 3445 | 3445 | 3440 | 29 |
| 504 | 20250314 | 111000 | 601100248 | 3445 | 3445 | 3445 | 3440 | 1006 |
| 505 | 20250314 | 110900 | 597638624 | 3445 | 3440 | 3445 | 3440 | 23 |
| 506 | 20250314 | 110800 | 597559424 | 3440 | 3440 | 3445 | 3440 | 9 |
| 507 | 20250314 | 110700 | 597528454 | 3445 | 3445 | 3445 | 3440 | 38 |
| 508 | 20250314 | 110600 | 597397564 | 3445 | 3445 | 3445 | 3445 | 43 |
| 509 | 20250314 | 110500 | 597249429 | 3440 | 3440 | 3445 | 3440 | 8 |
| 510 | 20250314 | 110400 | 597221884 | 3440 | 3440 | 3440 | 3435 | 1403 |
| 511 | 20250314 | 110300 | 592398064 | 3440 | 3455 | 3455 | 3440 | 2116 |
| 512 | 20250314 | 110200 | 585117829 | 3455 | 3455 | 3455 | 3455 | 42 |
| 513 | 20250314 | 110100 | 584972719 | 3455 | 3450 | 3455 | 3445 | 2075 |
| 514 | 20250314 | 110000 | 577822684 | 3450 | 3455 | 3455 | 3450 | 929 |
| 515 | 20250314 | 105900 | 574617449 | 3455 | 3455 | 3455 | 3455 | 14 |
| 516 | 20250314 | 105800 | 574569079 | 3450 | 3450 | 3450 | 3450 | 0 |
| 517 | 20250314 | 105700 | 574569079 | 3450 | 3450 | 3450 | 3450 | 371 |
| 518 | 20250314 | 105600 | 573289129 | 3455 | 3455 | 3455 | 3455 | 96 |
| 519 | 20250314 | 105500 | 572957449 | 3455 | 3460 | 3460 | 3455 | 19 |
| 520 | 20250314 | 105400 | 572891799 | 3450 | 3460 | 3460 | 3450 | 577 |
| 521 | 20250314 | 105300 | 570898129 | 3460 | 3450 | 3460 | 3450 | 223 |
| 522 | 20250314 | 105200 | 570128039 | 3455 | 3455 | 3455 | 3455 | 485 |
| 523 | 20250314 | 105100 | 568452364 | 3455 | 3450 | 3455 | 3450 | 33 |
| 524 | 20250314 | 105000 | 568338414 | 3455 | 3455 | 3455 | 3450 | 916 |
| 525 | 20250314 | 104900 | 565176989 | 3455 | 3455 | 3455 | 3455 | 37 |
| 526 | 20250314 | 104800 | 565049154 | 3455 | 3455 | 3455 | 3455 | 73 |
| 527 | 20250314 | 104700 | 564796939 | 3455 | 3455 | 3455 | 3455 | 319 |
| 528 | 20250314 | 104600 | 563694794 | 3455 | 3455 | 3455 | 3455 | 19 |
| 529 | 20250314 | 104500 | 563629149 | 3455 | 3455 | 3455 | 3455 | 129 |
| 530 | 20250314 | 104400 | 563183454 | 3455 | 3455 | 3455 | 3440 | 424 |
| 531 | 20250314 | 104300 | 561721364 | 3455 | 3445 | 3455 | 3445 | 67 |
| 532 | 20250314 | 104200 | 561490469 | 3430 | 3430 | 3430 | 3430 | 1749 |
| 533 | 20250314 | 104100 | 555491399 | 3430 | 3450 | 3450 | 3430 | 3023 |
| 534 | 20250314 | 104000 | 545104294 | 3450 | 3450 | 3450 | 3450 | 1003 |
| 535 | 20250314 | 103900 | 541643944 | 3450 | 3450 | 3450 | 3440 | 373 |
| 536 | 20250314 | 103800 | 540358674 | 3445 | 3440 | 3445 | 3435 | 316 |
| 537 | 20250314 | 103700 | 539271584 | 3440 | 3445 | 3445 | 3440 | 428 |
| 538 | 20250314 | 103600 | 537799239 | 3440 | 3440 | 3455 | 3440 | 92 |
| 539 | 20250314 | 103500 | 537482459 | 3440 | 3450 | 3455 | 3440 | 417 |
| 540 | 20250314 | 103400 | 536046699 | 3450 | 3450 | 3455 | 3435 | 131 |
| 541 | 20250314 | 103300 | 535594409 | 3450 | 3435 | 3455 | 3430 | 73 |
| 542 | 20250314 | 103200 | 535343549 | 3435 | 3435 | 3435 | 3435 | 540 |
| 543 | 20250314 | 103100 | 533488649 | 3435 | 3440 | 3440 | 3435 | 2748 |
| 544 | 20250314 | 103000 | 524048684 | 3440 | 3455 | 3460 | 3440 | 3331 |
| 545 | 20250314 | 102900 | 512553734 | 3455 | 3455 | 3455 | 3455 | 149 |
| 546 | 20250314 | 102800 | 512038939 | 3455 | 3455 | 3455 | 3455 | 921 |
| 547 | 20250314 | 102700 | 508856884 | 3455 | 3455 | 3460 | 3455 | 2608 |
| 548 | 20250314 | 102600 | 499846239 | 3460 | 3460 | 3460 | 3460 | 0 |
| 549 | 20250314 | 102500 | 499846239 | 3460 | 3460 | 3460 | 3460 | 1116 |
| 550 | 20250314 | 102400 | 495984879 | 3460 | 3455 | 3460 | 3455 | 6079 |
| 551 | 20250314 | 102300 | 474951934 | 3455 | 3450 | 3455 | 3450 | 322 |
| 552 | 20250314 | 102200 | 473839534 | 3445 | 3450 | 3450 | 3445 | 11 |
| 553 | 20250314 | 102100 | 473801589 | 3450 | 3450 | 3450 | 3450 | 857 |
| 554 | 20250314 | 102000 | 470844939 | 3455 | 3445 | 3455 | 3420 | 11808 |
| 555 | 20250314 | 101900 | 430300144 | 3445 | 3450 | 3450 | 3445 | 753 |
| 556 | 20250314 | 101800 | 427706009 | 3445 | 3450 | 3450 | 3445 | 451 |
| 557 | 20250314 | 101700 | 426150314 | 3450 | 3447 | 3450 | 3447 | 450 |
| 558 | 20250314 | 101600 | 424598060 | 3447 | 3447 | 3447 | 3445 | 80 |
| 559 | 20250314 | 101500 | 424322302 | 3445 | 3450 | 3450 | 3445 | 286 |
| 560 | 20250314 | 101400 | 423337007 | 3450 | 3450 | 3450 | 3445 | 1679 |
| 561 | 20250314 | 101300 | 417551722 | 3450 | 3455 | 3455 | 3450 | 6717 |
| 562 | 20250314 | 101200 | 394361902 | 3460 | 3460 | 3460 | 3455 | 1928 |
| 563 | 20250314 | 101100 | 387691027 | 3465 | 3460 | 3465 | 3460 | 2083 |
| 564 | 20250314 | 101000 | 380483457 | 3460 | 3460 | 3470 | 3460 | 1145 |
| 565 | 20250314 | 100900 | 376518172 | 3470 | 3460 | 3470 | 3460 | 1529 |
| 566 | 20250314 | 100800 | 371222092 | 3470 | 3465 | 3470 | 3460 | 1588 |
| 567 | 20250314 | 100700 | 365727467 | 3465 | 3465 | 3470 | 3465 | 208 |
| 568 | 20250314 | 100600 | 365006722 | 3465 | 3460 | 3465 | 3460 | 841 |
| 569 | 20250314 | 100500 | 362094662 | 3460 | 3460 | 3460 | 3460 | 3 |
| 570 | 20250314 | 100400 | 362084282 | 3460 | 3465 | 3465 | 3460 | 131 |
| 571 | 20250314 | 100300 | 361630957 | 3465 | 3465 | 3465 | 3465 | 69 |
| 572 | 20250314 | 100200 | 361391872 | 3465 | 3465 | 3465 | 3465 | 34 |
| 573 | 20250314 | 100100 | 361274062 | 3460 | 3465 | 3470 | 3460 | 1464 |
| 574 | 20250314 | 100000 | 356203522 | 3465 | 3460 | 3465 | 3460 | 8 |
| 575 | 20250314 | 095900 | 356175827 | 3465 | 3470 | 3470 | 3460 | 700 |
| 576 | 20250314 | 095800 | 353751115 | 3470 | 3470 | 3470 | 3465 | 40 |
| 577 | 20250314 | 095700 | 353612365 | 3470 | 3470 | 3470 | 3460 | 2702 |
| 578 | 20250314 | 095600 | 344252775 | 3470 | 3470 | 3470 | 3470 | 54 |
| 579 | 20250314 | 095500 | 344065395 | 3470 | 3477 | 3477 | 3470 | 792 |
| 580 | 20250314 | 095400 | 341317148 | 3485 | 3470 | 3485 | 3465 | 1028 |
| 581 | 20250314 | 095300 | 337754673 | 3470 | 3470 | 3470 | 3470 | 1435 |
| 582 | 20250314 | 095200 | 332775223 | 3470 | 3470 | 3470 | 3470 | 100 |
| 583 | 20250314 | 095100 | 332428223 | 3480 | 3480 | 3480 | 3480 | 319 |
| 584 | 20250314 | 095000 | 331318103 | 3475 | 3475 | 3475 | 3475 | 57 |
| 585 | 20250314 | 094900 | 331120028 | 3470 | 3475 | 3475 | 3470 | 603 |
| 586 | 20250314 | 094800 | 329025003 | 3475 | 3475 | 3475 | 3475 | 2036 |
| 587 | 20250314 | 094700 | 321949903 | 3470 | 3470 | 3470 | 3470 | 833 |
| 588 | 20250314 | 094600 | 319059393 | 3470 | 3470 | 3470 | 3470 | 610 |
| 589 | 20250314 | 094500 | 316942693 | 3470 | 3470 | 3470 | 3470 | 51 |
| 590 | 20250314 | 094400 | 316765723 | 3470 | 3475 | 3475 | 3465 | 828 |
| 591 | 20250314 | 094300 | 313893353 | 3465 | 3470 | 3475 | 3465 | 2801 |
| 592 | 20250314 | 094200 | 304177128 | 3475 | 3475 | 3475 | 3475 | 3266 |
| 593 | 20250314 | 094100 | 292827778 | 3475 | 3475 | 3475 | 3475 | 1604 |
| 594 | 20250314 | 094000 | 287253878 | 3485 | 3475 | 3485 | 3475 | 1785 |
| 595 | 20250314 | 093900 | 281038163 | 3485 | 3485 | 3485 | 3480 | 3658 |
| 596 | 20250314 | 093800 | 268307918 | 3485 | 3490 | 3490 | 3485 | 4947 |
| 597 | 20250314 | 093700 | 251059663 | 3500 | 3495 | 3500 | 3495 | 1486 |
| 598 | 20250314 | 093600 | 245864133 | 3500 | 3510 | 3510 | 3495 | 253 |
| 599 | 20250314 | 093500 | 244979133 | 3510 | 3510 | 3510 | 3500 | 3244 |
| 600 | 20250314 | 093400 | 233624543 | 3510 | 3505 | 3510 | 3500 | 597 |
| 601 | 20250314 | 093300 | 231532068 | 3505 | 3510 | 3510 | 3505 | 608 |
| 602 | 20250314 | 093200 | 229400993 | 3515 | 3510 | 3515 | 3510 | 272 |
| 603 | 20250314 | 093100 | 228446258 | 3500 | 3510 | 3510 | 3500 | 108 |
| 604 | 20250314 | 093000 | 228067278 | 3510 | 3515 | 3515 | 3500 | 206 |
| 605 | 20250314 | 092900 | 227343468 | 3500 | 3510 | 3515 | 3500 | 2301 |
| 606 | 20250314 | 092800 | 219268513 | 3510 | 3510 | 3510 | 3505 | 9796 |
| 607 | 20250314 | 092700 | 184924788 | 3515 | 3510 | 3515 | 3510 | 9554 |
| 608 | 20250314 | 092600 | 151369593 | 3510 | 3505 | 3510 | 3505 | 292 |
| 609 | 20250314 | 092500 | 150344728 | 3510 | 3502 | 3510 | 3500 | 4301 |
| 610 | 20250314 | 092400 | 135272162 | 3500 | 3492 | 3500 | 3492 | 1874 |
| 611 | 20250314 | 092300 | 128716937 | 3490 | 3490 | 3500 | 3490 | 1352 |
| 612 | 20250314 | 092200 | 123996137 | 3490 | 3490 | 3500 | 3490 | 1388 |
| 613 | 20250314 | 092100 | 119144747 | 3495 | 3495 | 3495 | 3495 | 2376 |
| 614 | 20250314 | 092000 | 110840627 | 3495 | 3495 | 3495 | 3495 | 141 |
| 615 | 20250314 | 091900 | 110347832 | 3495 | 3500 | 3500 | 3495 | 684 |
| 616 | 20250314 | 091800 | 107955382 | 3500 | 3500 | 3500 | 3500 | 294 |
| 617 | 20250314 | 091700 | 106926382 | 3500 | 3495 | 3500 | 3490 | 258 |
| 618 | 20250314 | 091600 | 106024692 | 3490 | 3490 | 3490 | 3490 | 317 |
| 619 | 20250314 | 091500 | 104918362 | 3485 | 3500 | 3500 | 3485 | 767 |
| 620 | 20250314 | 091400 | 102239087 | 3500 | 3490 | 3500 | 3490 | 1306 |
| 621 | 20250314 | 091300 | 97681087 | 3490 | 3500 | 3500 | 3490 | 1419 |
| 622 | 20250314 | 091200 | 92727377 | 3500 | 3502 | 3502 | 3500 | 294 |
| 623 | 20250314 | 091100 | 91698297 | 3500 | 3490 | 3502 | 3490 | 2817 |
| 624 | 20250314 | 091000 | 81838757 | 3500 | 3487 | 3500 | 3487 | 1220 |
| 625 | 20250314 | 090900 | 77580160 | 3485 | 3495 | 3510 | 3485 | 220 |
| 626 | 20250314 | 090800 | 76810675 | 3480 | 3490 | 3505 | 3465 | 2973 |
| 627 | 20250314 | 090700 | 66414545 | 3490 | 3490 | 3495 | 3485 | 676 |
| 628 | 20250314 | 090600 | 64055420 | 3490 | 3485 | 3490 | 3480 | 1791 |
| 629 | 20250314 | 090500 | 57816970 | 3485 | 3482 | 3485 | 3480 | 1218 |
| 630 | 20250314 | 090400 | 53576100 | 3480 | 3480 | 3490 | 3465 | 1416 |
| 631 | 20250314 | 090300 | 48652050 | 3480 | 3470 | 3485 | 3465 | 1638 |
| 632 | 20250314 | 090200 | 42966885 | 3460 | 3460 | 3460 | 3460 | 0 |
| 633 | 20250314 | 090100 | 42966885 | 3460 | 3470 | 3470 | 3460 | 1081 |
| 634 | 20250314 | 090000 | 39226120 | 3465 | 3480 | 3480 | 3465 | 11285 |