30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250313 | 190500 | 1622234970 | 5650 | 5650 | 5650 | 5650 | 14079 |
| 3 | 20250313 | 190400 | 1622234970 | 5650 | 5650 | 5650 | 5650 | 0 |
| 4 | 20250313 | 190300 | 1622234970 | 5650 | 5650 | 5650 | 5650 | 0 |
| 5 | 20250313 | 190200 | 1622234970 | 5650 | 5650 | 5650 | 5650 | 0 |
| 6 | 20250313 | 190100 | 1622234970 | 5650 | 5650 | 5650 | 5650 | 0 |
| 7 | 20250313 | 190000 | 1622234970 | 5650 | 5650 | 5650 | 5650 | 0 |
| 8 | 20250313 | 185900 | 1622234970 | 5650 | 5650 | 5650 | 5650 | 0 |
| 9 | 20250313 | 185800 | 1622234970 | 5650 | 5650 | 5650 | 5650 | 0 |
| 10 | 20250313 | 185700 | 1622234970 | 5650 | 5650 | 5650 | 5650 | 0 |
| 11 | 20250313 | 185600 | 1622234970 | 5650 | 5650 | 5650 | 5650 | 0 |
| 12 | 20250313 | 185500 | 1622234970 | 5650 | 5650 | 5650 | 5650 | 0 |
| 13 | 20250313 | 185400 | 1622234970 | 5650 | 5650 | 5650 | 5650 | 0 |
| 14 | 20250313 | 185300 | 1622234970 | 5650 | 5650 | 5650 | 5650 | 0 |
| 15 | 20250313 | 185200 | 1622234970 | 5650 | 5650 | 5650 | 5650 | 0 |
| 16 | 20250313 | 185100 | 1622234970 | 5650 | 5650 | 5650 | 5650 | 0 |
| 17 | 20250313 | 185000 | 1622234970 | 5650 | 5650 | 5650 | 5650 | 0 |
| 18 | 20250313 | 184900 | 1622234970 | 5650 | 5650 | 5650 | 5650 | 0 |
| 19 | 20250313 | 184800 | 1622234970 | 5650 | 5650 | 5650 | 5650 | 0 |
| 20 | 20250313 | 184700 | 1622234970 | 5650 | 5650 | 5650 | 5650 | 0 |
| 21 | 20250313 | 184600 | 1622234970 | 5650 | 5650 | 5650 | 5650 | 0 |
| 22 | 20250313 | 184500 | 1622234970 | 5650 | 5650 | 5650 | 5650 | 0 |
| 23 | 20250313 | 184400 | 1622234970 | 5650 | 5650 | 5650 | 5650 | 0 |
| 24 | 20250313 | 184300 | 1622234970 | 5650 | 5650 | 5650 | 5650 | 0 |
| 25 | 20250313 | 184200 | 1622234970 | 5650 | 5650 | 5650 | 5650 | 0 |
| 26 | 20250313 | 184100 | 1622234970 | 5650 | 5650 | 5650 | 5650 | 0 |
| 27 | 20250313 | 184000 | 1622234970 | 5650 | 5650 | 5650 | 5650 | 0 |
| 28 | 20250313 | 183900 | 1622234970 | 5650 | 5650 | 5650 | 5650 | 0 |
| 29 | 20250313 | 183800 | 1622234970 | 5650 | 5650 | 5650 | 5650 | 0 |
| 30 | 20250313 | 183700 | 1622234970 | 5650 | 5650 | 5650 | 5650 | 0 |
| 31 | 20250313 | 183600 | 1622234970 | 5650 | 5650 | 5650 | 5650 | 0 |
| 32 | 20250313 | 183500 | 1622234970 | 5650 | 5650 | 5650 | 5650 | 14079 |
| 33 | 20250313 | 183400 | 1622234970 | 5650 | 5650 | 5650 | 5650 | 0 |
| 34 | 20250313 | 183300 | 1622234970 | 5650 | 5650 | 5650 | 5650 | 0 |
| 35 | 20250313 | 183200 | 1622234970 | 5650 | 5650 | 5650 | 5650 | 0 |
| 36 | 20250313 | 183100 | 1622234970 | 5650 | 5650 | 5650 | 5650 | 0 |
| 37 | 20250313 | 183000 | 1622234970 | 5650 | 5650 | 5650 | 5650 | 0 |
| 38 | 20250313 | 182900 | 1622234970 | 5650 | 5650 | 5650 | 5650 | 0 |
| 39 | 20250313 | 182800 | 1622234970 | 5650 | 5650 | 5650 | 5650 | 0 |
| 40 | 20250313 | 182700 | 1622234970 | 5650 | 5650 | 5650 | 5650 | 0 |
| 41 | 20250313 | 182600 | 1622234970 | 5650 | 5650 | 5650 | 5650 | 0 |
| 42 | 20250313 | 182500 | 1622234970 | 5650 | 5650 | 5650 | 5650 | 0 |
| 43 | 20250313 | 182400 | 1622234970 | 5650 | 5650 | 5650 | 5650 | 0 |
| 44 | 20250313 | 182300 | 1622234970 | 5650 | 5650 | 5650 | 5650 | 0 |
| 45 | 20250313 | 182200 | 1622234970 | 5650 | 5650 | 5650 | 5650 | 0 |
| 46 | 20250313 | 182100 | 1622234970 | 5650 | 5650 | 5650 | 5650 | 0 |
| 47 | 20250313 | 182000 | 1622234970 | 5650 | 5650 | 5650 | 5650 | 0 |
| 48 | 20250313 | 181900 | 1622234970 | 5650 | 5650 | 5650 | 5650 | 0 |
| 49 | 20250313 | 181800 | 1622234970 | 5650 | 5650 | 5650 | 5650 | 0 |
| 50 | 20250313 | 181700 | 1622234970 | 5650 | 5650 | 5650 | 5650 | 0 |
| 51 | 20250313 | 181600 | 1622234970 | 5650 | 5650 | 5650 | 5650 | 0 |
| 52 | 20250313 | 181500 | 1622234970 | 5650 | 5650 | 5650 | 5650 | 0 |
| 53 | 20250313 | 181400 | 1622234970 | 5650 | 5650 | 5650 | 5650 | 0 |
| 54 | 20250313 | 181300 | 1622234970 | 5650 | 5650 | 5650 | 5650 | 0 |
| 55 | 20250313 | 181200 | 1622234970 | 5650 | 5650 | 5650 | 5650 | 0 |
| 56 | 20250313 | 181100 | 1622234970 | 5650 | 5650 | 5650 | 5650 | 0 |
| 57 | 20250313 | 181000 | 1622234970 | 5650 | 5650 | 5650 | 5650 | 0 |
| 58 | 20250313 | 180900 | 1622234970 | 5650 | 5650 | 5650 | 5650 | 0 |
| 59 | 20250313 | 180800 | 1622234970 | 5650 | 5650 | 5650 | 5650 | 0 |
| 60 | 20250313 | 180700 | 1622234970 | 5650 | 5650 | 5650 | 5650 | 0 |
| 61 | 20250313 | 180600 | 1622234970 | 5650 | 5650 | 5650 | 5650 | 0 |
| 62 | 20250313 | 180500 | 1622234970 | 5650 | 5650 | 5650 | 5650 | 14079 |
| 63 | 20250313 | 180400 | 1622234970 | 5650 | 5650 | 5650 | 5650 | 0 |
| 64 | 20250313 | 180300 | 1622234970 | 5650 | 5650 | 5650 | 5650 | 0 |
| 65 | 20250313 | 180200 | 1622234970 | 5650 | 5650 | 5650 | 5650 | 0 |
| 66 | 20250313 | 180100 | 1622234970 | 5650 | 5650 | 5650 | 5650 | 0 |
| 67 | 20250313 | 180000 | 1622234970 | 5650 | 5650 | 5650 | 5650 | 0 |
| 68 | 20250313 | 175900 | 1622234970 | 5650 | 5650 | 5650 | 5650 | 0 |
| 69 | 20250313 | 175800 | 1622234970 | 5650 | 5650 | 5650 | 5650 | 0 |
| 70 | 20250313 | 175700 | 1622234970 | 5650 | 5650 | 5650 | 5650 | 0 |
| 71 | 20250313 | 175600 | 1622234970 | 5650 | 5650 | 5650 | 5650 | 0 |
| 72 | 20250313 | 175500 | 1622234970 | 5650 | 5650 | 5650 | 5650 | 0 |
| 73 | 20250313 | 175400 | 1622234970 | 5650 | 5650 | 5650 | 5650 | 0 |
| 74 | 20250313 | 175300 | 1622234970 | 5650 | 5650 | 5650 | 5650 | 0 |
| 75 | 20250313 | 175200 | 1622234970 | 5650 | 5650 | 5650 | 5650 | 0 |
| 76 | 20250313 | 175100 | 1622234970 | 5650 | 5650 | 5650 | 5650 | 0 |
| 77 | 20250313 | 175000 | 1622234970 | 5650 | 5650 | 5650 | 5650 | 0 |
| 78 | 20250313 | 174900 | 1622234970 | 5650 | 5650 | 5650 | 5650 | 0 |
| 79 | 20250313 | 174800 | 1622234970 | 5650 | 5650 | 5650 | 5650 | 0 |
| 80 | 20250313 | 174700 | 1622234970 | 5650 | 5650 | 5650 | 5650 | 0 |
| 81 | 20250313 | 174600 | 1622234970 | 5650 | 5650 | 5650 | 5650 | 0 |
| 82 | 20250313 | 174500 | 1622234970 | 5650 | 5650 | 5650 | 5650 | 0 |
| 83 | 20250313 | 174400 | 1622234970 | 5650 | 5650 | 5650 | 5650 | 0 |
| 84 | 20250313 | 174300 | 1622234970 | 5650 | 5650 | 5650 | 5650 | 0 |
| 85 | 20250313 | 174200 | 1622234970 | 5650 | 5650 | 5650 | 5650 | 0 |
| 86 | 20250313 | 174100 | 1622234970 | 5650 | 5650 | 5650 | 5650 | 0 |
| 87 | 20250313 | 174000 | 1622234970 | 5650 | 5650 | 5650 | 5650 | 0 |
| 88 | 20250313 | 173900 | 1622234970 | 5650 | 5650 | 5650 | 5650 | 0 |
| 89 | 20250313 | 173800 | 1622234970 | 5650 | 5650 | 5650 | 5650 | 0 |
| 90 | 20250313 | 173700 | 1622234970 | 5650 | 5650 | 5650 | 5650 | 0 |
| 91 | 20250313 | 173600 | 1622234970 | 5650 | 5650 | 5650 | 5650 | 0 |
| 92 | 20250313 | 173500 | 1622234970 | 5650 | 5650 | 5650 | 5650 | 14079 |
| 93 | 20250313 | 173400 | 1622234970 | 5650 | 5650 | 5650 | 5650 | 0 |
| 94 | 20250313 | 173300 | 1622234970 | 5650 | 5650 | 5650 | 5650 | 0 |
| 95 | 20250313 | 173200 | 1622234970 | 5650 | 5650 | 5650 | 5650 | 0 |
| 96 | 20250313 | 173100 | 1622234970 | 5650 | 5650 | 5650 | 5650 | 0 |
| 97 | 20250313 | 173000 | 1622234970 | 5650 | 5650 | 5650 | 5650 | 0 |
| 98 | 20250313 | 172900 | 1622234970 | 5650 | 5650 | 5650 | 5650 | 0 |
| 99 | 20250313 | 172800 | 1622234970 | 5650 | 5650 | 5650 | 5650 | 0 |
| 100 | 20250313 | 172700 | 1622234970 | 5650 | 5650 | 5650 | 5650 | 0 |
| 101 | 20250313 | 172600 | 1622234970 | 5650 | 5650 | 5650 | 5650 | 0 |
| 102 | 20250313 | 172500 | 1622234970 | 5650 | 5650 | 5650 | 5650 | 0 |
| 103 | 20250313 | 172400 | 1622234970 | 5650 | 5650 | 5650 | 5650 | 0 |
| 104 | 20250313 | 172300 | 1622234970 | 5650 | 5650 | 5650 | 5650 | 0 |
| 105 | 20250313 | 172200 | 1622234970 | 5650 | 5650 | 5650 | 5650 | 0 |
| 106 | 20250313 | 172100 | 1622234970 | 5650 | 5650 | 5650 | 5650 | 0 |
| 107 | 20250313 | 172000 | 1622234970 | 5650 | 5650 | 5650 | 5650 | 0 |
| 108 | 20250313 | 171900 | 1622234970 | 5650 | 5650 | 5650 | 5650 | 0 |
| 109 | 20250313 | 171800 | 1622234970 | 5650 | 5650 | 5650 | 5650 | 0 |
| 110 | 20250313 | 171700 | 1622234970 | 5650 | 5650 | 5650 | 5650 | 0 |
| 111 | 20250313 | 171600 | 1622234970 | 5650 | 5650 | 5650 | 5650 | 0 |
| 112 | 20250313 | 171500 | 1622234970 | 5650 | 5650 | 5650 | 5650 | 0 |
| 113 | 20250313 | 171400 | 1622234970 | 5650 | 5650 | 5650 | 5650 | 0 |
| 114 | 20250313 | 171300 | 1622234970 | 5650 | 5650 | 5650 | 5650 | 0 |
| 115 | 20250313 | 171200 | 1622234970 | 5650 | 5650 | 5650 | 5650 | 0 |
| 116 | 20250313 | 171100 | 1622234970 | 5650 | 5650 | 5650 | 5650 | 0 |
| 117 | 20250313 | 171000 | 1622234970 | 5650 | 5650 | 5650 | 5650 | 0 |
| 118 | 20250313 | 170900 | 1622234970 | 5650 | 5650 | 5650 | 5650 | 0 |
| 119 | 20250313 | 170800 | 1622234970 | 5650 | 5650 | 5650 | 5650 | 0 |
| 120 | 20250313 | 170700 | 1622234970 | 5650 | 5650 | 5650 | 5650 | 0 |
| 121 | 20250313 | 170600 | 1622234970 | 5650 | 5650 | 5650 | 5650 | 0 |
| 122 | 20250313 | 170500 | 1622234970 | 5650 | 5650 | 5650 | 5650 | 14079 |
| 123 | 20250313 | 170400 | 1622234970 | 5650 | 5650 | 5650 | 5650 | 0 |
| 124 | 20250313 | 170300 | 1622234970 | 5650 | 5650 | 5650 | 5650 | 0 |
| 125 | 20250313 | 170200 | 1622234970 | 5650 | 5650 | 5650 | 5650 | 0 |
| 126 | 20250313 | 170100 | 1622234970 | 5650 | 5650 | 5650 | 5650 | 0 |
| 127 | 20250313 | 170000 | 1622234970 | 5650 | 5650 | 5650 | 5650 | 0 |
| 128 | 20250313 | 165900 | 1622234970 | 5650 | 5650 | 5650 | 5650 | 0 |
| 129 | 20250313 | 165800 | 1622234970 | 5650 | 5650 | 5650 | 5650 | 0 |
| 130 | 20250313 | 165700 | 1622234970 | 5650 | 5650 | 5650 | 5650 | 0 |
| 131 | 20250313 | 165600 | 1622234970 | 5650 | 5650 | 5650 | 5650 | 0 |
| 132 | 20250313 | 165500 | 1622234970 | 5650 | 5650 | 5650 | 5650 | 0 |
| 133 | 20250313 | 165400 | 1622234970 | 5650 | 5650 | 5650 | 5650 | 0 |
| 134 | 20250313 | 165300 | 1622234970 | 5650 | 5650 | 5650 | 5650 | 0 |
| 135 | 20250313 | 165200 | 1622234970 | 5650 | 5650 | 5650 | 5650 | 0 |
| 136 | 20250313 | 165100 | 1622234970 | 5650 | 5650 | 5650 | 5650 | 0 |
| 137 | 20250313 | 165000 | 1622234970 | 5650 | 5650 | 5650 | 5650 | 0 |
| 138 | 20250313 | 164900 | 1622234970 | 5650 | 5650 | 5650 | 5650 | 0 |
| 139 | 20250313 | 164800 | 1622234970 | 5650 | 5650 | 5650 | 5650 | 0 |
| 140 | 20250313 | 164700 | 1622234970 | 5650 | 5650 | 5650 | 5650 | 0 |
| 141 | 20250313 | 164600 | 1622234970 | 5650 | 5650 | 5650 | 5650 | 0 |
| 142 | 20250313 | 164500 | 1622234970 | 5650 | 5650 | 5650 | 5650 | 0 |
| 143 | 20250313 | 164400 | 1622234970 | 5650 | 5650 | 5650 | 5650 | 0 |
| 144 | 20250313 | 164300 | 1622234970 | 5650 | 5650 | 5650 | 5650 | 0 |
| 145 | 20250313 | 164200 | 1622234970 | 5650 | 5650 | 5650 | 5650 | 0 |
| 146 | 20250313 | 164100 | 1622234970 | 5650 | 5650 | 5650 | 5650 | 0 |
| 147 | 20250313 | 164000 | 1622234970 | 5650 | 5650 | 5650 | 5650 | 0 |
| 148 | 20250313 | 163900 | 1622234970 | 5650 | 5650 | 5650 | 5650 | 0 |
| 149 | 20250313 | 163800 | 1622234970 | 5650 | 5650 | 5650 | 5650 | 0 |
| 150 | 20250313 | 163700 | 1622234970 | 5650 | 5650 | 5650 | 5650 | 0 |
| 151 | 20250313 | 163600 | 1622234970 | 5650 | 5650 | 5650 | 5650 | 0 |
| 152 | 20250313 | 163500 | 1622234970 | 5650 | 5650 | 5650 | 5650 | 14079 |
| 153 | 20250313 | 163400 | 1622234970 | 5650 | 5650 | 5650 | 5650 | 0 |
| 154 | 20250313 | 163300 | 1622234970 | 5650 | 5650 | 5650 | 5650 | 0 |
| 155 | 20250313 | 163200 | 1622234970 | 5650 | 5650 | 5650 | 5650 | 0 |
| 156 | 20250313 | 163100 | 1622234970 | 5650 | 5650 | 5650 | 5650 | 0 |
| 157 | 20250313 | 163000 | 1622234970 | 5650 | 5650 | 5650 | 5650 | 0 |
| 158 | 20250313 | 162900 | 1622234970 | 5650 | 5650 | 5650 | 5650 | 0 |
| 159 | 20250313 | 162800 | 1622234970 | 5650 | 5650 | 5650 | 5650 | 0 |
| 160 | 20250313 | 162700 | 1622234970 | 5650 | 5650 | 5650 | 5650 | 0 |
| 161 | 20250313 | 162600 | 1622234970 | 5650 | 5650 | 5650 | 5650 | 0 |
| 162 | 20250313 | 162500 | 1622234970 | 5650 | 5650 | 5650 | 5650 | 0 |
| 163 | 20250313 | 162400 | 1622234970 | 5650 | 5650 | 5650 | 5650 | 0 |
| 164 | 20250313 | 162300 | 1622234970 | 5650 | 5650 | 5650 | 5650 | 0 |
| 165 | 20250313 | 162200 | 1622234970 | 5650 | 5650 | 5650 | 5650 | 0 |
| 166 | 20250313 | 162100 | 1622234970 | 5650 | 5650 | 5650 | 5650 | 0 |
| 167 | 20250313 | 162000 | 1622234970 | 5650 | 5650 | 5650 | 5650 | 0 |
| 168 | 20250313 | 161900 | 1622234970 | 5650 | 5650 | 5650 | 5650 | 0 |
| 169 | 20250313 | 161800 | 1622234970 | 5650 | 5650 | 5650 | 5650 | 0 |
| 170 | 20250313 | 161700 | 1622234970 | 5650 | 5650 | 5650 | 5650 | 0 |
| 171 | 20250313 | 161600 | 1622234970 | 5650 | 5650 | 5650 | 5650 | 0 |
| 172 | 20250313 | 161500 | 1622234970 | 5650 | 5650 | 5650 | 5650 | 0 |
| 173 | 20250313 | 161400 | 1622234970 | 5650 | 5650 | 5650 | 5650 | 0 |
| 174 | 20250313 | 161300 | 1622234970 | 5650 | 5650 | 5650 | 5650 | 0 |
| 175 | 20250313 | 161200 | 1622234970 | 5650 | 5650 | 5650 | 5650 | 0 |
| 176 | 20250313 | 161100 | 1622234970 | 5650 | 5650 | 5650 | 5650 | 0 |
| 177 | 20250313 | 161000 | 1622234970 | 5650 | 5650 | 5650 | 5650 | 0 |
| 178 | 20250313 | 160900 | 1622234970 | 5650 | 5650 | 5650 | 5650 | 0 |
| 179 | 20250313 | 160800 | 1622234970 | 5650 | 5650 | 5650 | 5650 | 0 |
| 180 | 20250313 | 160700 | 1622234970 | 5650 | 5650 | 5650 | 5650 | 0 |
| 181 | 20250313 | 160600 | 1622234970 | 5650 | 5650 | 5650 | 5650 | 0 |
| 182 | 20250313 | 160500 | 1622234970 | 5650 | 5650 | 5650 | 5650 | 14079 |
| 183 | 20250313 | 160400 | 1622234970 | 5650 | 5650 | 5650 | 5650 | 0 |
| 184 | 20250313 | 160300 | 1622234970 | 5650 | 5650 | 5650 | 5650 | 0 |
| 185 | 20250313 | 160200 | 1622234970 | 5650 | 5650 | 5650 | 5650 | 0 |
| 186 | 20250313 | 160100 | 1622234970 | 5650 | 5650 | 5650 | 5650 | 0 |
| 187 | 20250313 | 160000 | 1622234970 | 5650 | 5650 | 5650 | 5650 | 0 |
| 188 | 20250313 | 155900 | 1622234970 | 5650 | 5650 | 5650 | 5650 | 0 |
| 189 | 20250313 | 155800 | 1622234970 | 5650 | 5650 | 5650 | 5650 | 0 |
| 190 | 20250313 | 155700 | 1622234970 | 5650 | 5650 | 5650 | 5650 | 0 |
| 191 | 20250313 | 155600 | 1622234970 | 5650 | 5650 | 5650 | 5650 | 0 |
| 192 | 20250313 | 155500 | 1622234970 | 5650 | 5650 | 5650 | 5650 | 0 |
| 193 | 20250313 | 155400 | 1622234970 | 5650 | 5650 | 5650 | 5650 | 0 |
| 194 | 20250313 | 155300 | 1622234970 | 5650 | 5650 | 5650 | 5650 | 0 |
| 195 | 20250313 | 155200 | 1622234970 | 5650 | 5650 | 5650 | 5650 | 0 |
| 196 | 20250313 | 155100 | 1622234970 | 5650 | 5650 | 5650 | 5650 | 0 |
| 197 | 20250313 | 155000 | 1622234970 | 5650 | 5650 | 5650 | 5650 | 0 |
| 198 | 20250313 | 154900 | 1622234970 | 5650 | 5650 | 5650 | 5650 | 0 |
| 199 | 20250313 | 154800 | 1622234970 | 5650 | 5650 | 5650 | 5650 | 0 |
| 200 | 20250313 | 154700 | 1622234970 | 5650 | 5650 | 5650 | 5650 | 0 |
| 201 | 20250313 | 154600 | 1622234970 | 5650 | 5650 | 5650 | 5650 | 0 |
| 202 | 20250313 | 154500 | 1622234970 | 5650 | 5650 | 5650 | 5650 | 0 |
| 203 | 20250313 | 154400 | 1622234970 | 5650 | 5650 | 5650 | 5650 | 0 |
| 204 | 20250313 | 154300 | 1622234970 | 5650 | 5650 | 5650 | 5650 | 0 |
| 205 | 20250313 | 154200 | 1622234970 | 5650 | 5650 | 5650 | 5650 | 0 |
| 206 | 20250313 | 154100 | 1622234970 | 5650 | 5650 | 5650 | 5650 | 0 |
| 207 | 20250313 | 154000 | 1622234970 | 5650 | 5650 | 5650 | 5650 | 0 |
| 208 | 20250313 | 153900 | 1622234970 | 5650 | 5650 | 5650 | 5650 | 0 |
| 209 | 20250313 | 153800 | 1622234970 | 5650 | 5650 | 5650 | 5650 | 0 |
| 210 | 20250313 | 153700 | 1622234970 | 5650 | 5650 | 5650 | 5650 | 0 |
| 211 | 20250313 | 153600 | 1622234970 | 5650 | 5650 | 5650 | 5650 | 0 |
| 212 | 20250313 | 153500 | 1622234970 | 5650 | 5650 | 5650 | 5650 | 14079 |
| 213 | 20250313 | 153400 | 1622234970 | 5650 | 5650 | 5650 | 5650 | 0 |
| 214 | 20250313 | 153300 | 1622234970 | 5650 | 5650 | 5650 | 5650 | 0 |
| 215 | 20250313 | 153200 | 1622234970 | 5650 | 5650 | 5650 | 5650 | 0 |
| 216 | 20250313 | 153100 | 1622234970 | 5650 | 5650 | 5650 | 5650 | 0 |
| 217 | 20250313 | 153000 | 1622234970 | 5650 | 5650 | 5650 | 5650 | 14079 |
| 218 | 20250313 | 152900 | 1542688620 | 5640 | 5640 | 5640 | 5640 | 0 |
| 219 | 20250313 | 152800 | 1542688620 | 5640 | 5640 | 5640 | 5640 | 0 |
| 220 | 20250313 | 152700 | 1542688620 | 5640 | 5640 | 5640 | 5640 | 0 |
| 221 | 20250313 | 152600 | 1542688620 | 5640 | 5640 | 5640 | 5640 | 0 |
| 222 | 20250313 | 152500 | 1542688620 | 5640 | 5640 | 5640 | 5640 | 0 |
| 223 | 20250313 | 152400 | 1542688620 | 5640 | 5640 | 5640 | 5640 | 0 |
| 224 | 20250313 | 152300 | 1542688620 | 5640 | 5640 | 5640 | 5640 | 0 |
| 225 | 20250313 | 152200 | 1542688620 | 5640 | 5640 | 5640 | 5640 | 0 |
| 226 | 20250313 | 152100 | 1542688620 | 5640 | 5640 | 5640 | 5640 | 0 |
| 227 | 20250313 | 152000 | 1542688620 | 5640 | 5640 | 5640 | 5640 | 0 |
| 228 | 20250313 | 151900 | 1542688620 | 5640 | 5630 | 5640 | 5610 | 1137 |
| 229 | 20250313 | 151800 | 1536298610 | 5630 | 5620 | 5630 | 5620 | 1504 |
| 230 | 20250313 | 151700 | 1527836130 | 5620 | 5620 | 5620 | 5620 | 22 |
| 231 | 20250313 | 151600 | 1527712490 | 5620 | 5640 | 5640 | 5620 | 1462 |
| 232 | 20250313 | 151500 | 1519492740 | 5640 | 5630 | 5640 | 5630 | 101 |
| 233 | 20250313 | 151400 | 1518924100 | 5640 | 5640 | 5640 | 5640 | 0 |
| 234 | 20250313 | 151300 | 1518924100 | 5640 | 5640 | 5640 | 5640 | 133 |
| 235 | 20250313 | 151200 | 1518173980 | 5640 | 5640 | 5640 | 5630 | 422 |
| 236 | 20250313 | 151100 | 1515798100 | 5630 | 5630 | 5630 | 5630 | 8 |
| 237 | 20250313 | 151000 | 1515753060 | 5640 | 5630 | 5640 | 5630 | 599 |
| 238 | 20250313 | 150900 | 1512380670 | 5650 | 5640 | 5650 | 5630 | 251 |
| 239 | 20250313 | 150800 | 1510967060 | 5650 | 5660 | 5660 | 5640 | 692 |
| 240 | 20250313 | 150700 | 1507060740 | 5640 | 5660 | 5660 | 5640 | 182 |
| 241 | 20250313 | 150600 | 1506032500 | 5660 | 5630 | 5660 | 5630 | 22 |
| 242 | 20250313 | 150500 | 1505908010 | 5650 | 5650 | 5660 | 5650 | 819 |
| 243 | 20250313 | 150400 | 1501280000 | 5650 | 5650 | 5660 | 5630 | 1366 |
| 244 | 20250313 | 150300 | 1493562100 | 5660 | 5650 | 5660 | 5650 | 1101 |
| 245 | 20250313 | 150200 | 1487341440 | 5660 | 5630 | 5660 | 5630 | 415 |
| 246 | 20250313 | 150100 | 1484996780 | 5650 | 5650 | 5650 | 5650 | 10 |
| 247 | 20250313 | 150000 | 1484940280 | 5660 | 5630 | 5660 | 5630 | 179 |
| 248 | 20250313 | 145900 | 1483932300 | 5640 | 5680 | 5680 | 5640 | 819 |
| 249 | 20250313 | 145800 | 1479307000 | 5650 | 5680 | 5680 | 5650 | 204 |
| 250 | 20250313 | 145700 | 1478148400 | 5680 | 5680 | 5680 | 5680 | 0 |
| 251 | 20250313 | 145600 | 1478148400 | 5680 | 5680 | 5680 | 5680 | 25 |
| 252 | 20250313 | 145500 | 1478006400 | 5680 | 5680 | 5680 | 5680 | 500 |
| 253 | 20250313 | 145400 | 1475166400 | 5680 | 5680 | 5680 | 5680 | 50 |
| 254 | 20250313 | 145300 | 1474882400 | 5680 | 5680 | 5680 | 5680 | 10 |
| 255 | 20250313 | 145200 | 1474825600 | 5680 | 5680 | 5680 | 5680 | 0 |
| 256 | 20250313 | 145100 | 1474825600 | 5680 | 5660 | 5680 | 5650 | 111 |
| 257 | 20250313 | 145000 | 1474197420 | 5690 | 5690 | 5690 | 5690 | 0 |
| 258 | 20250313 | 144900 | 1474197420 | 5690 | 5670 | 5690 | 5670 | 136 |
| 259 | 20250313 | 144800 | 1473426220 | 5690 | 5690 | 5690 | 5690 | 1 |
| 260 | 20250313 | 144700 | 1473420530 | 5690 | 5680 | 5690 | 5650 | 55 |
| 261 | 20250313 | 144600 | 1473108120 | 5690 | 5690 | 5690 | 5690 | 304 |
| 262 | 20250313 | 144500 | 1471378360 | 5690 | 5640 | 5690 | 5640 | 372 |
| 263 | 20250313 | 144400 | 1469273230 | 5650 | 5640 | 5650 | 5640 | 632 |
| 264 | 20250313 | 144300 | 1465705690 | 5650 | 5660 | 5660 | 5650 | 28 |
| 265 | 20250313 | 144200 | 1465547480 | 5650 | 5640 | 5650 | 5640 | 218 |
| 266 | 20250313 | 144100 | 1464316210 | 5640 | 5640 | 5640 | 5640 | 421 |
| 267 | 20250313 | 144000 | 1461941770 | 5650 | 5650 | 5650 | 5650 | 5 |
| 268 | 20250313 | 143900 | 1461913520 | 5660 | 5650 | 5660 | 5650 | 20 |
| 269 | 20250313 | 143800 | 1461800340 | 5660 | 5650 | 5660 | 5650 | 290 |
| 270 | 20250313 | 143700 | 1460160800 | 5660 | 5660 | 5660 | 5660 | 2 |
| 271 | 20250313 | 143600 | 1460149480 | 5650 | 5650 | 5660 | 5650 | 168 |
| 272 | 20250313 | 143500 | 1459200250 | 5650 | 5650 | 5650 | 5640 | 211 |
| 273 | 20250313 | 143400 | 1458009680 | 5650 | 5650 | 5650 | 5650 | 50 |
| 274 | 20250313 | 143300 | 1457727180 | 5660 | 5660 | 5660 | 5660 | 0 |
| 275 | 20250313 | 143200 | 1457727180 | 5660 | 5660 | 5660 | 5660 | 0 |
| 276 | 20250313 | 143100 | 1457727180 | 5660 | 5660 | 5660 | 5660 | 100 |
| 277 | 20250313 | 143000 | 1457161180 | 5660 | 5660 | 5660 | 5660 | 200 |
| 278 | 20250313 | 142900 | 1456029180 | 5660 | 5660 | 5660 | 5660 | 2 |
| 279 | 20250313 | 142800 | 1456017860 | 5660 | 5660 | 5660 | 5660 | 66 |
| 280 | 20250313 | 142700 | 1455644300 | 5660 | 5650 | 5660 | 5640 | 1073 |
| 281 | 20250313 | 142600 | 1449589730 | 5630 | 5630 | 5630 | 5630 | 12 |
| 282 | 20250313 | 142500 | 1449522170 | 5650 | 5630 | 5650 | 5630 | 42 |
| 283 | 20250313 | 142400 | 1449285670 | 5650 | 5650 | 5650 | 5630 | 172 |
| 284 | 20250313 | 142300 | 1448314390 | 5650 | 5640 | 5650 | 5640 | 476 |
| 285 | 20250313 | 142200 | 1445629740 | 5650 | 5630 | 5650 | 5620 | 114 |
| 286 | 20250313 | 142100 | 1444988850 | 5630 | 5630 | 5630 | 5630 | 1 |
| 287 | 20250313 | 142000 | 1444983220 | 5650 | 5630 | 5650 | 5630 | 201 |
| 288 | 20250313 | 141900 | 1443851570 | 5650 | 5650 | 5650 | 5650 | 177 |
| 289 | 20250313 | 141800 | 1442851520 | 5630 | 5650 | 5650 | 5630 | 2206 |
| 290 | 20250313 | 141700 | 1430431620 | 5660 | 5660 | 5660 | 5660 | 0 |
| 291 | 20250313 | 141600 | 1430431620 | 5660 | 5660 | 5660 | 5660 | 14 |
| 292 | 20250313 | 141500 | 1430352380 | 5660 | 5660 | 5660 | 5660 | 1 |
| 293 | 20250313 | 141400 | 1430346720 | 5640 | 5630 | 5660 | 5630 | 1058 |
| 294 | 20250313 | 141300 | 1424374340 | 5650 | 5660 | 5660 | 5630 | 1297 |
| 295 | 20250313 | 141200 | 1417069120 | 5640 | 5670 | 5670 | 5640 | 813 |
| 296 | 20250313 | 141100 | 1412476690 | 5670 | 5670 | 5670 | 5670 | 4 |
| 297 | 20250313 | 141000 | 1412454010 | 5670 | 5670 | 5670 | 5670 | 1 |
| 298 | 20250313 | 140900 | 1412448340 | 5670 | 5670 | 5670 | 5650 | 237 |
| 299 | 20250313 | 140800 | 1411109250 | 5670 | 5670 | 5670 | 5670 | 24 |
| 300 | 20250313 | 140700 | 1410973170 | 5670 | 5660 | 5670 | 5660 | 95 |
| 301 | 20250313 | 140600 | 1410435460 | 5670 | 5670 | 5670 | 5660 | 24 |
| 302 | 20250313 | 140500 | 1410299390 | 5680 | 5690 | 5690 | 5670 | 10 |
| 303 | 20250313 | 140400 | 1410242660 | 5690 | 5680 | 5690 | 5670 | 207 |
| 304 | 20250313 | 140300 | 1409066930 | 5680 | 5680 | 5680 | 5680 | 55 |
| 305 | 20250313 | 140200 | 1408754530 | 5680 | 5680 | 5680 | 5680 | 0 |
| 306 | 20250313 | 140100 | 1408754530 | 5680 | 5670 | 5680 | 5660 | 131 |
| 307 | 20250313 | 140000 | 1408012810 | 5680 | 5670 | 5680 | 5670 | 11 |
| 308 | 20250313 | 135900 | 1407950430 | 5680 | 5700 | 5700 | 5680 | 289 |
| 309 | 20250313 | 135800 | 1406303150 | 5700 | 5690 | 5700 | 5660 | 242 |
| 310 | 20250313 | 135700 | 1404926400 | 5690 | 5690 | 5690 | 5690 | 211 |
| 311 | 20250313 | 135600 | 1403725810 | 5690 | 5680 | 5690 | 5660 | 159 |
| 312 | 20250313 | 135500 | 1402824270 | 5700 | 5700 | 5700 | 5680 | 525 |
| 313 | 20250313 | 135400 | 1399832750 | 5700 | 5680 | 5700 | 5680 | 341 |
| 314 | 20250313 | 135300 | 1397889430 | 5690 | 5690 | 5690 | 5690 | 181 |
| 315 | 20250313 | 135200 | 1396859540 | 5670 | 5700 | 5700 | 5670 | 207 |
| 316 | 20250313 | 135100 | 1395680820 | 5700 | 5700 | 5700 | 5660 | 16 |
| 317 | 20250313 | 135000 | 1395590030 | 5700 | 5700 | 5700 | 5700 | 1 |
| 318 | 20250313 | 134900 | 1395584330 | 5700 | 5700 | 5700 | 5700 | 138 |
| 319 | 20250313 | 134800 | 1394797730 | 5700 | 5690 | 5700 | 5690 | 394 |
| 320 | 20250313 | 134700 | 1392552760 | 5700 | 5680 | 5700 | 5680 | 105 |
| 321 | 20250313 | 134600 | 1391956080 | 5690 | 5660 | 5690 | 5660 | 382 |
| 322 | 20250313 | 134500 | 1389793600 | 5690 | 5690 | 5690 | 5690 | 1 |
| 323 | 20250313 | 134400 | 1389787910 | 5700 | 5700 | 5700 | 5660 | 1203 |
| 324 | 20250313 | 134300 | 1382974790 | 5700 | 5700 | 5700 | 5680 | 22 |
| 325 | 20250313 | 134200 | 1382849770 | 5700 | 5690 | 5700 | 5690 | 699 |
| 326 | 20250313 | 134100 | 1378872450 | 5690 | 5690 | 5690 | 5690 | 0 |
| 327 | 20250313 | 134000 | 1378872450 | 5690 | 5710 | 5710 | 5670 | 343 |
| 328 | 20250313 | 133900 | 1376920830 | 5710 | 5700 | 5710 | 5670 | 3735 |
| 329 | 20250313 | 133800 | 1355634020 | 5700 | 5690 | 5700 | 5690 | 51 |
| 330 | 20250313 | 133700 | 1355343620 | 5700 | 5680 | 5700 | 5680 | 229 |
| 331 | 20250313 | 133600 | 1354040620 | 5690 | 5700 | 5700 | 5670 | 4 |
| 332 | 20250313 | 133500 | 1354017870 | 5700 | 5700 | 5700 | 5690 | 8 |
| 333 | 20250313 | 133400 | 1353972290 | 5700 | 5700 | 5700 | 5660 | 17 |
| 334 | 20250313 | 133300 | 1353875790 | 5660 | 5680 | 5700 | 5660 | 1485 |
| 335 | 20250313 | 133200 | 1345433530 | 5690 | 5690 | 5690 | 5680 | 500 |
| 336 | 20250313 | 133100 | 1342588730 | 5690 | 5690 | 5690 | 5690 | 502 |
| 337 | 20250313 | 133000 | 1339732350 | 5690 | 5680 | 5690 | 5680 | 120 |
| 338 | 20250313 | 132900 | 1339050740 | 5680 | 5690 | 5690 | 5660 | 14 |
| 339 | 20250313 | 132800 | 1338971320 | 5690 | 5680 | 5690 | 5680 | 53 |
| 340 | 20250313 | 132700 | 1338669770 | 5690 | 5670 | 5690 | 5660 | 207 |
| 341 | 20250313 | 132600 | 1337497910 | 5690 | 5670 | 5690 | 5660 | 529 |
| 342 | 20250313 | 132500 | 1334503470 | 5690 | 5680 | 5690 | 5680 | 806 |
| 343 | 20250313 | 132400 | 1329924800 | 5690 | 5700 | 5700 | 5680 | 1217 |
| 344 | 20250313 | 132300 | 1323002150 | 5700 | 5690 | 5700 | 5680 | 1007 |
| 345 | 20250313 | 132200 | 1317272160 | 5680 | 5680 | 5690 | 5680 | 141 |
| 346 | 20250313 | 132100 | 1316471220 | 5680 | 5690 | 5700 | 5680 | 1157 |
| 347 | 20250313 | 132000 | 1309889880 | 5690 | 5680 | 5700 | 5680 | 5039 |
| 348 | 20250313 | 131900 | 1281203020 | 5690 | 5670 | 5690 | 5670 | 203 |
| 349 | 20250313 | 131800 | 1280051970 | 5680 | 5670 | 5690 | 5670 | 793 |
| 350 | 20250313 | 131700 | 1275545300 | 5680 | 5660 | 5680 | 5660 | 1264 |
| 351 | 20250313 | 131600 | 1268376010 | 5660 | 5660 | 5670 | 5660 | 18 |
| 352 | 20250313 | 131500 | 1268274120 | 5660 | 5620 | 5660 | 5590 | 3628 |
| 353 | 20250313 | 131400 | 1247821770 | 5620 | 5620 | 5620 | 5600 | 7 |
| 354 | 20250313 | 131300 | 1247782450 | 5630 | 5630 | 5630 | 5630 | 0 |
| 355 | 20250313 | 131200 | 1247782450 | 5630 | 5590 | 5630 | 5590 | 3094 |
| 356 | 20250313 | 131100 | 1230421410 | 5600 | 5610 | 5610 | 5600 | 21 |
| 357 | 20250313 | 131000 | 1230303800 | 5600 | 5620 | 5620 | 5600 | 62 |
| 358 | 20250313 | 130900 | 1229956220 | 5620 | 5600 | 5620 | 5590 | 1980 |
| 359 | 20250313 | 130800 | 1218871140 | 5620 | 5610 | 5620 | 5600 | 198 |
| 360 | 20250313 | 130700 | 1217760400 | 5620 | 5620 | 5620 | 5610 | 153 |
| 361 | 20250313 | 130600 | 1216902050 | 5610 | 5630 | 5630 | 5610 | 2 |
| 362 | 20250313 | 130500 | 1216890810 | 5630 | 5630 | 5630 | 5620 | 396 |
| 363 | 20250313 | 130400 | 1214665270 | 5630 | 5640 | 5640 | 5620 | 123 |
| 364 | 20250313 | 130300 | 1213973970 | 5640 | 5640 | 5640 | 5640 | 1 |
| 365 | 20250313 | 130200 | 1213968330 | 5640 | 5610 | 5640 | 5610 | 5 |
| 366 | 20250313 | 130100 | 1213940190 | 5640 | 5620 | 5640 | 5610 | 481 |
| 367 | 20250313 | 130000 | 1211232750 | 5640 | 5640 | 5640 | 5620 | 107 |
| 368 | 20250313 | 125900 | 1210631370 | 5620 | 5630 | 5650 | 5620 | 1417 |
| 369 | 20250313 | 125800 | 1202667400 | 5660 | 5660 | 5660 | 5660 | 1 |
| 370 | 20250313 | 125700 | 1202661740 | 5660 | 5660 | 5660 | 5630 | 179 |
| 371 | 20250313 | 125600 | 1201648690 | 5660 | 5670 | 5670 | 5630 | 145 |
| 372 | 20250313 | 125500 | 1200832130 | 5660 | 5660 | 5660 | 5660 | 1793 |
| 373 | 20250313 | 125400 | 1190683750 | 5660 | 5660 | 5660 | 5630 | 208 |
| 374 | 20250313 | 125300 | 1189510850 | 5660 | 5650 | 5660 | 5650 | 2 |
| 375 | 20250313 | 125200 | 1189499540 | 5650 | 5640 | 5650 | 5620 | 1493 |
| 376 | 20250313 | 125100 | 1181093830 | 5650 | 5640 | 5650 | 5640 | 245 |
| 377 | 20250313 | 125000 | 1179712010 | 5650 | 5650 | 5650 | 5650 | 1864 |
| 378 | 20250313 | 124900 | 1169180410 | 5660 | 5670 | 5670 | 5660 | 79 |
| 379 | 20250313 | 124800 | 1168733260 | 5670 | 5660 | 5670 | 5660 | 176 |
| 380 | 20250313 | 124700 | 1167736580 | 5670 | 5660 | 5670 | 5660 | 225 |
| 381 | 20250313 | 124600 | 1166463060 | 5650 | 5670 | 5670 | 5650 | 123 |
| 382 | 20250313 | 124500 | 1165767880 | 5670 | 5680 | 5680 | 5660 | 120 |
| 383 | 20250313 | 124400 | 1165088640 | 5680 | 5670 | 5680 | 5670 | 51 |
| 384 | 20250313 | 124300 | 1164799260 | 5670 | 5660 | 5680 | 5650 | 778 |
| 385 | 20250313 | 124200 | 1160393950 | 5680 | 5680 | 5690 | 5650 | 2630 |
| 386 | 20250313 | 124100 | 1145466640 | 5680 | 5650 | 5690 | 5650 | 1037 |
| 387 | 20250313 | 124000 | 1139593090 | 5640 | 5640 | 5640 | 5630 | 134 |
| 388 | 20250313 | 123900 | 1138837680 | 5640 | 5630 | 5640 | 5630 | 276 |
| 389 | 20250313 | 123800 | 1137281050 | 5650 | 5630 | 5650 | 5630 | 13 |
| 390 | 20250313 | 123700 | 1137207740 | 5620 | 5660 | 5680 | 5610 | 2860 |
| 391 | 20250313 | 123600 | 1121088590 | 5670 | 5690 | 5690 | 5660 | 1472 |
| 392 | 20250313 | 123500 | 1112741280 | 5690 | 5690 | 5690 | 5670 | 2787 |
| 393 | 20250313 | 123400 | 1096895410 | 5700 | 5680 | 5700 | 5680 | 592 |
| 394 | 20250313 | 123300 | 1093530770 | 5670 | 5700 | 5710 | 5670 | 3381 |
| 395 | 20250313 | 123200 | 1074278960 | 5710 | 5680 | 5710 | 5680 | 405 |
| 396 | 20250313 | 123100 | 1071971660 | 5680 | 5710 | 5720 | 5680 | 2384 |
| 397 | 20250313 | 123000 | 1058387340 | 5690 | 5610 | 5750 | 5610 | 35248 |
| 398 | 20250313 | 122900 | 858097470 | 5640 | 5640 | 5650 | 5620 | 2322 |
| 399 | 20250313 | 122800 | 844994050 | 5640 | 5640 | 5640 | 5640 | 7 |
| 400 | 20250313 | 122700 | 844954570 | 5650 | 5590 | 5650 | 5580 | 7429 |
| 401 | 20250313 | 122600 | 803165500 | 5600 | 5600 | 5600 | 5600 | 0 |
| 402 | 20250313 | 122500 | 803165500 | 5600 | 5590 | 5600 | 5590 | 2802 |
| 403 | 20250313 | 122400 | 787477200 | 5590 | 5590 | 5590 | 5590 | 1 |
| 404 | 20250313 | 122300 | 787471610 | 5590 | 5580 | 5590 | 5580 | 3001 |
| 405 | 20250313 | 122200 | 770716020 | 5590 | 5590 | 5590 | 5590 | 1901 |
| 406 | 20250313 | 122100 | 760089430 | 5590 | 5590 | 5600 | 5550 | 1004 |
| 407 | 20250313 | 122000 | 754508130 | 5590 | 5550 | 5590 | 5550 | 5000 |
| 408 | 20250313 | 121900 | 726635070 | 5550 | 5550 | 5550 | 5550 | 0 |
| 409 | 20250313 | 121800 | 726635070 | 5550 | 5550 | 5550 | 5550 | 1 |
| 410 | 20250313 | 121700 | 726629520 | 5550 | 5550 | 5550 | 5550 | 500 |
| 411 | 20250313 | 121600 | 723854520 | 5550 | 5530 | 5550 | 5520 | 1243 |
| 412 | 20250313 | 121500 | 716980940 | 5550 | 5530 | 5550 | 5530 | 6 |
| 413 | 20250313 | 121400 | 716947740 | 5530 | 5530 | 5530 | 5530 | 1 |
| 414 | 20250313 | 121300 | 716942210 | 5550 | 5550 | 5550 | 5550 | 0 |
| 415 | 20250313 | 121200 | 716942210 | 5550 | 5550 | 5550 | 5550 | 4 |
| 416 | 20250313 | 121100 | 716920010 | 5560 | 5530 | 5560 | 5530 | 280 |
| 417 | 20250313 | 121000 | 715371580 | 5530 | 5560 | 5560 | 5530 | 75 |
| 418 | 20250313 | 120900 | 714956680 | 5560 | 5530 | 5560 | 5530 | 186 |
| 419 | 20250313 | 120800 | 713928070 | 5560 | 5560 | 5560 | 5560 | 0 |
| 420 | 20250313 | 120700 | 713928070 | 5560 | 5560 | 5560 | 5560 | 0 |
| 421 | 20250313 | 120600 | 713928070 | 5560 | 5530 | 5560 | 5530 | 19 |
| 422 | 20250313 | 120500 | 713822970 | 5560 | 5560 | 5560 | 5560 | 1 |
| 423 | 20250313 | 120400 | 713817410 | 5540 | 5540 | 5540 | 5530 | 317 |
| 424 | 20250313 | 120300 | 712064270 | 5540 | 5530 | 5540 | 5530 | 6 |
| 425 | 20250313 | 120200 | 712031080 | 5540 | 5540 | 5540 | 5540 | 486 |
| 426 | 20250313 | 120100 | 709338640 | 5570 | 5540 | 5570 | 5540 | 280 |
| 427 | 20250313 | 120000 | 707787140 | 5540 | 5570 | 5570 | 5540 | 481 |
| 428 | 20250313 | 115900 | 705122340 | 5570 | 5570 | 5570 | 5570 | 84 |
| 429 | 20250313 | 115800 | 704654460 | 5570 | 5530 | 5570 | 5530 | 351 |
| 430 | 20250313 | 115700 | 702713390 | 5530 | 5570 | 5570 | 5530 | 269 |
| 431 | 20250313 | 115600 | 701225780 | 5570 | 5570 | 5570 | 5570 | 0 |
| 432 | 20250313 | 115500 | 701225780 | 5570 | 5570 | 5570 | 5530 | 144 |
| 433 | 20250313 | 115400 | 700429300 | 5570 | 5570 | 5570 | 5570 | 0 |
| 434 | 20250313 | 115300 | 700429300 | 5570 | 5570 | 5570 | 5570 | 0 |
| 435 | 20250313 | 115200 | 700429300 | 5570 | 5570 | 5570 | 5540 | 1030 |
| 436 | 20250313 | 115100 | 694722200 | 5570 | 5570 | 5570 | 5570 | 302 |
| 437 | 20250313 | 115000 | 693040060 | 5570 | 5570 | 5570 | 5570 | 0 |
| 438 | 20250313 | 114900 | 693040060 | 5570 | 5560 | 5570 | 5540 | 301 |
| 439 | 20250313 | 114800 | 691372470 | 5570 | 5570 | 5570 | 5570 | 2 |
| 440 | 20250313 | 114700 | 691361330 | 5540 | 5570 | 5570 | 5540 | 103 |
| 441 | 20250313 | 114600 | 690787710 | 5570 | 5570 | 5570 | 5570 | 1 |
| 442 | 20250313 | 114500 | 690782140 | 5570 | 5580 | 5580 | 5570 | 11 |
| 443 | 20250313 | 114400 | 690720860 | 5570 | 5570 | 5570 | 5570 | 310 |
| 444 | 20250313 | 114300 | 688994160 | 5570 | 5570 | 5570 | 5570 | 6 |
| 445 | 20250313 | 114200 | 688960740 | 5570 | 5560 | 5570 | 5560 | 3013 |
| 446 | 20250313 | 114100 | 672208450 | 5560 | 5560 | 5560 | 5560 | 200 |
| 447 | 20250313 | 114000 | 671096450 | 5560 | 5560 | 5560 | 5560 | 363 |
| 448 | 20250313 | 113900 | 669078170 | 5560 | 5540 | 5560 | 5540 | 738 |
| 449 | 20250313 | 113800 | 664982270 | 5540 | 5540 | 5540 | 5540 | 570 |
| 450 | 20250313 | 113700 | 661824470 | 5540 | 5560 | 5560 | 5540 | 5155 |
| 451 | 20250313 | 113600 | 633265710 | 5550 | 5550 | 5560 | 5550 | 1155 |
| 452 | 20250313 | 113500 | 626855430 | 5550 | 5560 | 5560 | 5550 | 260 |
| 453 | 20250313 | 113400 | 625411830 | 5570 | 5580 | 5580 | 5570 | 16 |
| 454 | 20250313 | 113300 | 625322700 | 5580 | 5580 | 5580 | 5570 | 41 |
| 455 | 20250313 | 113200 | 625094010 | 5580 | 5580 | 5580 | 5580 | 12 |
| 456 | 20250313 | 113100 | 625027050 | 5580 | 5580 | 5580 | 5570 | 21 |
| 457 | 20250313 | 113000 | 624910060 | 5580 | 5570 | 5580 | 5570 | 965 |
| 458 | 20250313 | 112900 | 619534990 | 5570 | 5550 | 5570 | 5540 | 57 |
| 459 | 20250313 | 112800 | 619218350 | 5570 | 5570 | 5570 | 5570 | 1 |
| 460 | 20250313 | 112700 | 619212780 | 5570 | 5540 | 5570 | 5540 | 5 |
| 461 | 20250313 | 112600 | 619185050 | 5570 | 5570 | 5570 | 5570 | 350 |
| 462 | 20250313 | 112500 | 617235550 | 5570 | 5570 | 5570 | 5570 | 131 |
| 463 | 20250313 | 112400 | 616505880 | 5570 | 5560 | 5570 | 5550 | 4107 |
| 464 | 20250313 | 112300 | 593710920 | 5570 | 5570 | 5570 | 5560 | 1022 |
| 465 | 20250313 | 112200 | 588028570 | 5560 | 5560 | 5560 | 5560 | 28 |
| 466 | 20250313 | 112100 | 587872890 | 5570 | 5570 | 5570 | 5570 | 1 |
| 467 | 20250313 | 112000 | 587867320 | 5570 | 5560 | 5570 | 5560 | 201 |
| 468 | 20250313 | 111900 | 586747760 | 5570 | 5570 | 5570 | 5570 | 1 |
| 469 | 20250313 | 111800 | 586742190 | 5560 | 5570 | 5570 | 5560 | 201 |
| 470 | 20250313 | 111700 | 585624620 | 5560 | 5570 | 5570 | 5560 | 742 |
| 471 | 20250313 | 111600 | 581498250 | 5570 | 5570 | 5570 | 5570 | 0 |
| 472 | 20250313 | 111500 | 581498250 | 5570 | 5570 | 5570 | 5570 | 0 |
| 473 | 20250313 | 111400 | 581498250 | 5570 | 5570 | 5570 | 5570 | 1 |
| 474 | 20250313 | 111300 | 581492680 | 5570 | 5570 | 5570 | 5570 | 0 |
| 475 | 20250313 | 111200 | 581492680 | 5570 | 5580 | 5580 | 5570 | 272 |
| 476 | 20250313 | 111100 | 579977630 | 5580 | 5580 | 5580 | 5560 | 47 |
| 477 | 20250313 | 111000 | 579715930 | 5560 | 5580 | 5580 | 5560 | 43 |
| 478 | 20250313 | 110900 | 579476010 | 5580 | 5580 | 5580 | 5580 | 0 |
| 479 | 20250313 | 110800 | 579476010 | 5580 | 5580 | 5580 | 5580 | 1 |
| 480 | 20250313 | 110700 | 579470430 | 5580 | 5580 | 5580 | 5580 | 1 |
| 481 | 20250313 | 110600 | 579464850 | 5550 | 5580 | 5580 | 5550 | 1120 |
| 482 | 20250313 | 110500 | 573239160 | 5580 | 5580 | 5580 | 5580 | 0 |
| 483 | 20250313 | 110400 | 573239160 | 5580 | 5570 | 5580 | 5570 | 102 |
| 484 | 20250313 | 110300 | 572671000 | 5580 | 5580 | 5580 | 5580 | 1 |
| 485 | 20250313 | 110200 | 572665420 | 5560 | 5570 | 5580 | 5560 | 117 |
| 486 | 20250313 | 110100 | 572013880 | 5580 | 5580 | 5580 | 5580 | 253 |
| 487 | 20250313 | 110000 | 570602140 | 5590 | 5570 | 5590 | 5560 | 1238 |
| 488 | 20250313 | 105900 | 563718650 | 5570 | 5570 | 5570 | 5570 | 6 |
| 489 | 20250313 | 105800 | 563685230 | 5580 | 5570 | 5580 | 5570 | 19 |
| 490 | 20250313 | 105700 | 563579390 | 5590 | 5590 | 5590 | 5570 | 102 |
| 491 | 20250313 | 105600 | 563011210 | 5590 | 5570 | 5590 | 5570 | 229 |
| 492 | 20250313 | 105500 | 561735660 | 5590 | 5590 | 5590 | 5590 | 501 |
| 493 | 20250313 | 105400 | 558935070 | 5590 | 5590 | 5590 | 5560 | 530 |
| 494 | 20250313 | 105300 | 555985560 | 5570 | 5590 | 5590 | 5570 | 976 |
| 495 | 20250313 | 105200 | 550547640 | 5600 | 5600 | 5600 | 5600 | 0 |
| 496 | 20250313 | 105100 | 550547640 | 5600 | 5590 | 5600 | 5590 | 2 |
| 497 | 20250313 | 105000 | 550536450 | 5570 | 5590 | 5600 | 5570 | 146 |
| 498 | 20250313 | 104900 | 549720400 | 5590 | 5590 | 5590 | 5590 | 0 |
| 499 | 20250313 | 104800 | 549720400 | 5590 | 5570 | 5590 | 5570 | 124 |
| 500 | 20250313 | 104700 | 549029680 | 5580 | 5580 | 5580 | 5580 | 1 |
| 501 | 20250313 | 104600 | 549024100 | 5600 | 5600 | 5600 | 5580 | 52 |
| 502 | 20250313 | 104500 | 548732940 | 5600 | 5600 | 5600 | 5600 | 1 |
| 503 | 20250313 | 104400 | 548727340 | 5600 | 5560 | 5600 | 5560 | 4 |
| 504 | 20250313 | 104300 | 548705060 | 5600 | 5600 | 5600 | 5600 | 50 |
| 505 | 20250313 | 104200 | 548425060 | 5600 | 5560 | 5600 | 5560 | 351 |
| 506 | 20250313 | 104100 | 546473460 | 5600 | 5600 | 5600 | 5600 | 1 |
| 507 | 20250313 | 104000 | 546467860 | 5600 | 5600 | 5600 | 5600 | 1 |
| 508 | 20250313 | 103900 | 546462260 | 5600 | 5580 | 5600 | 5580 | 501 |
| 509 | 20250313 | 103800 | 543666660 | 5580 | 5580 | 5580 | 5580 | 69 |
| 510 | 20250313 | 103700 | 543281640 | 5580 | 5580 | 5580 | 5560 | 2253 |
| 511 | 20250313 | 103600 | 530752390 | 5580 | 5580 | 5580 | 5570 | 132 |
| 512 | 20250313 | 103500 | 530015880 | 5580 | 5570 | 5580 | 5570 | 245 |
| 513 | 20250313 | 103400 | 528651220 | 5580 | 5580 | 5580 | 5580 | 89 |
| 514 | 20250313 | 103300 | 528154600 | 5570 | 5570 | 5570 | 5570 | 208 |
| 515 | 20250313 | 103200 | 526996040 | 5580 | 5580 | 5580 | 5580 | 40 |
| 516 | 20250313 | 103100 | 526772840 | 5580 | 5580 | 5580 | 5580 | 133 |
| 517 | 20250313 | 103000 | 526030700 | 5580 | 5590 | 5590 | 5580 | 43 |
| 518 | 20250313 | 102900 | 525790340 | 5590 | 5590 | 5590 | 5590 | 1 |
| 519 | 20250313 | 102800 | 525784750 | 5590 | 5590 | 5590 | 5590 | 6 |
| 520 | 20250313 | 102700 | 525751210 | 5590 | 5590 | 5590 | 5590 | 1 |
| 521 | 20250313 | 102600 | 525745620 | 5590 | 5600 | 5600 | 5590 | 36 |
| 522 | 20250313 | 102500 | 525544370 | 5600 | 5580 | 5600 | 5580 | 111 |
| 523 | 20250313 | 102400 | 524924850 | 5600 | 5600 | 5600 | 5600 | 1 |
| 524 | 20250313 | 102300 | 524919250 | 5600 | 5600 | 5600 | 5600 | 7 |
| 525 | 20250313 | 102200 | 524880050 | 5600 | 5600 | 5610 | 5600 | 719 |
| 526 | 20250313 | 102100 | 520853320 | 5600 | 5600 | 5600 | 5580 | 608 |
| 527 | 20250313 | 102000 | 517452570 | 5600 | 5600 | 5600 | 5600 | 50 |
| 528 | 20250313 | 101900 | 517172570 | 5600 | 5600 | 5600 | 5600 | 0 |
| 529 | 20250313 | 101800 | 517172570 | 5600 | 5600 | 5600 | 5600 | 0 |
| 530 | 20250313 | 101700 | 517172570 | 5600 | 5590 | 5600 | 5590 | 350 |
| 531 | 20250313 | 101600 | 515216060 | 5600 | 5600 | 5600 | 5600 | 0 |
| 532 | 20250313 | 101500 | 515216060 | 5600 | 5590 | 5600 | 5590 | 2 |
| 533 | 20250313 | 101400 | 515204870 | 5600 | 5600 | 5600 | 5600 | 0 |
| 534 | 20250313 | 101300 | 515204870 | 5600 | 5600 | 5600 | 5600 | 102 |
| 535 | 20250313 | 101200 | 514633670 | 5600 | 5610 | 5610 | 5600 | 203 |
| 536 | 20250313 | 101100 | 513496850 | 5600 | 5610 | 5610 | 5600 | 451 |
| 537 | 20250313 | 101000 | 510967740 | 5610 | 5600 | 5610 | 5600 | 888 |
| 538 | 20250313 | 100900 | 505994880 | 5600 | 5600 | 5600 | 5600 | 201 |
| 539 | 20250313 | 100800 | 504869280 | 5600 | 5580 | 5600 | 5560 | 1176 |
| 540 | 20250313 | 100700 | 498308220 | 5580 | 5580 | 5580 | 5560 | 805 |
| 541 | 20250313 | 100600 | 493820340 | 5560 | 5580 | 5580 | 5560 | 1906 |
| 542 | 20250313 | 100500 | 483202600 | 5570 | 5600 | 5600 | 5570 | 502 |
| 543 | 20250313 | 100400 | 480400360 | 5600 | 5600 | 5600 | 5600 | 7 |
| 544 | 20250313 | 100300 | 480361160 | 5600 | 5600 | 5600 | 5570 | 1552 |
| 545 | 20250313 | 100200 | 471704440 | 5600 | 5590 | 5600 | 5580 | 1195 |
| 546 | 20250313 | 100100 | 465026610 | 5610 | 5610 | 5610 | 5590 | 403 |
| 547 | 20250313 | 100000 | 462773780 | 5620 | 5620 | 5620 | 5620 | 4 |
| 548 | 20250313 | 095900 | 462751300 | 5620 | 5620 | 5620 | 5610 | 231 |
| 549 | 20250313 | 095800 | 461453680 | 5590 | 5620 | 5620 | 5590 | 159 |
| 550 | 20250313 | 095700 | 460564630 | 5620 | 5600 | 5620 | 5600 | 54 |
| 551 | 20250313 | 095600 | 460261970 | 5620 | 5620 | 5620 | 5620 | 1 |
| 552 | 20250313 | 095500 | 460256350 | 5620 | 5600 | 5620 | 5600 | 603 |
| 553 | 20250313 | 095400 | 456868030 | 5610 | 5620 | 5620 | 5590 | 438 |
| 554 | 20250313 | 095300 | 454417310 | 5620 | 5600 | 5620 | 5600 | 404 |
| 555 | 20250313 | 095200 | 452154830 | 5620 | 5620 | 5620 | 5620 | 388 |
| 556 | 20250313 | 095100 | 449974270 | 5620 | 5620 | 5620 | 5620 | 18 |
| 557 | 20250313 | 095000 | 449873110 | 5620 | 5620 | 5620 | 5620 | 493 |
| 558 | 20250313 | 094900 | 447102450 | 5620 | 5620 | 5620 | 5620 | 454 |
| 559 | 20250313 | 094800 | 444550970 | 5620 | 5620 | 5620 | 5620 | 1 |
| 560 | 20250313 | 094700 | 444545350 | 5620 | 5600 | 5620 | 5590 | 1501 |
| 561 | 20250313 | 094600 | 436128100 | 5590 | 5600 | 5610 | 5590 | 651 |
| 562 | 20250313 | 094500 | 432487460 | 5610 | 5610 | 5610 | 5600 | 1025 |
| 563 | 20250313 | 094400 | 426747270 | 5620 | 5620 | 5620 | 5610 | 249 |
| 564 | 20250313 | 094300 | 425347900 | 5620 | 5620 | 5620 | 5620 | 202 |
| 565 | 20250313 | 094200 | 424212660 | 5620 | 5620 | 5620 | 5600 | 102 |
| 566 | 20250313 | 094100 | 423641420 | 5600 | 5620 | 5620 | 5600 | 170 |
| 567 | 20250313 | 094000 | 422687970 | 5620 | 5620 | 5620 | 5610 | 59 |
| 568 | 20250313 | 093900 | 422356800 | 5620 | 5620 | 5620 | 5600 | 2624 |
| 569 | 20250313 | 093800 | 407630640 | 5630 | 5630 | 5630 | 5620 | 39 |
| 570 | 20250313 | 093700 | 407411340 | 5630 | 5620 | 5630 | 5620 | 1955 |
| 571 | 20250313 | 093600 | 396420270 | 5630 | 5620 | 5630 | 5620 | 1572 |
| 572 | 20250313 | 093500 | 387577750 | 5620 | 5610 | 5620 | 5600 | 1152 |
| 573 | 20250313 | 093400 | 381115210 | 5610 | 5620 | 5620 | 5610 | 38 |
| 574 | 20250313 | 093300 | 380901960 | 5620 | 5620 | 5630 | 5610 | 2682 |
| 575 | 20250313 | 093200 | 365830510 | 5620 | 5620 | 5630 | 5610 | 998 |
| 576 | 20250313 | 093100 | 360216130 | 5620 | 5630 | 5630 | 5620 | 1024 |
| 577 | 20250313 | 093000 | 354461220 | 5630 | 5620 | 5630 | 5620 | 165 |
| 578 | 20250313 | 092900 | 353533590 | 5630 | 5630 | 5630 | 5620 | 679 |
| 579 | 20250313 | 092800 | 349715100 | 5640 | 5650 | 5650 | 5640 | 492 |
| 580 | 20250313 | 092700 | 346940200 | 5650 | 5650 | 5650 | 5650 | 2192 |
| 581 | 20250313 | 092600 | 334555400 | 5650 | 5640 | 5650 | 5630 | 3926 |
| 582 | 20250313 | 092500 | 312412845 | 5640 | 5620 | 5640 | 5600 | 3563 |
| 583 | 20250313 | 092400 | 292354065 | 5640 | 5615 | 5640 | 5610 | 2392 |
| 584 | 20250313 | 092300 | 278905925 | 5620 | 5620 | 5630 | 5620 | 1231 |
| 585 | 20250313 | 092200 | 271985695 | 5630 | 5640 | 5640 | 5610 | 3899 |
| 586 | 20250313 | 092100 | 250070105 | 5640 | 5640 | 5640 | 5620 | 72 |
| 587 | 20250313 | 092000 | 249664065 | 5640 | 5630 | 5650 | 5630 | 1898 |
| 588 | 20250313 | 091900 | 238971765 | 5610 | 5610 | 5620 | 5600 | 2593 |
| 589 | 20250313 | 091800 | 224423145 | 5600 | 5600 | 5610 | 5600 | 892 |
| 590 | 20250313 | 091700 | 219426945 | 5590 | 5590 | 5610 | 5590 | 8144 |
| 591 | 20250313 | 091600 | 173814855 | 5580 | 5580 | 5590 | 5580 | 531 |
| 592 | 20250313 | 091500 | 170851575 | 5580 | 5580 | 5590 | 5570 | 2491 |
| 593 | 20250313 | 091400 | 156933235 | 5570 | 5570 | 5580 | 5570 | 262 |
| 594 | 20250313 | 091300 | 155472895 | 5580 | 5570 | 5580 | 5570 | 1220 |
| 595 | 20250313 | 091200 | 148666505 | 5570 | 5590 | 5590 | 5570 | 601 |
| 596 | 20250313 | 091100 | 145315100 | 5590 | 5570 | 5590 | 5560 | 5126 |
| 597 | 20250313 | 091000 | 116733410 | 5580 | 5550 | 5580 | 5550 | 413 |
| 598 | 20250313 | 090900 | 114438240 | 5550 | 5550 | 5550 | 5550 | 8 |
| 599 | 20250313 | 090800 | 114393840 | 5560 | 5540 | 5560 | 5540 | 203 |
| 600 | 20250313 | 090700 | 113269180 | 5560 | 5570 | 5580 | 5550 | 2316 |
| 601 | 20250313 | 090600 | 100398830 | 5580 | 5570 | 5580 | 5560 | 3561 |
| 602 | 20250313 | 090500 | 80562520 | 5570 | 5560 | 5570 | 5550 | 1679 |
| 603 | 20250313 | 090400 | 71242810 | 5550 | 5540 | 5560 | 5540 | 6519 |
| 604 | 20250313 | 090300 | 35104790 | 5540 | 5560 | 5570 | 5540 | 1318 |
| 605 | 20250313 | 090200 | 27789290 | 5570 | 5550 | 5570 | 5520 | 1714 |
| 606 | 20250313 | 090100 | 18272580 | 5540 | 5510 | 5540 | 5500 | 1680 |
| 607 | 20250313 | 090000 | 8988820 | 5520 | 5500 | 5540 | 5500 | 1629 |