32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250325 | 190300 | 2623118615 | 15700 | 15700 | 15700 | 15700 | 1119 |
| 3 | 20250325 | 190200 | 2623118615 | 15700 | 15700 | 15700 | 15700 | 0 |
| 4 | 20250325 | 190100 | 2623118615 | 15700 | 15700 | 15700 | 15700 | 0 |
| 5 | 20250325 | 190000 | 2623118615 | 15700 | 15700 | 15700 | 15700 | 0 |
| 6 | 20250325 | 185900 | 2623118615 | 15700 | 15700 | 15700 | 15700 | 0 |
| 7 | 20250325 | 185800 | 2623118615 | 15700 | 15700 | 15700 | 15700 | 0 |
| 8 | 20250325 | 185700 | 2623118615 | 15700 | 15700 | 15700 | 15700 | 0 |
| 9 | 20250325 | 185600 | 2623118615 | 15700 | 15700 | 15700 | 15700 | 0 |
| 10 | 20250325 | 185500 | 2623118615 | 15700 | 15700 | 15700 | 15700 | 0 |
| 11 | 20250325 | 185400 | 2623118615 | 15700 | 15700 | 15700 | 15700 | 0 |
| 12 | 20250325 | 185300 | 2623118615 | 15700 | 15700 | 15700 | 15700 | 0 |
| 13 | 20250325 | 185200 | 2623118615 | 15700 | 15700 | 15700 | 15700 | 0 |
| 14 | 20250325 | 185100 | 2623118615 | 15700 | 15700 | 15700 | 15700 | 0 |
| 15 | 20250325 | 185000 | 2623118615 | 15700 | 15700 | 15700 | 15700 | 0 |
| 16 | 20250325 | 184900 | 2623118615 | 15700 | 15700 | 15700 | 15700 | 0 |
| 17 | 20250325 | 184800 | 2623118615 | 15700 | 15700 | 15700 | 15700 | 0 |
| 18 | 20250325 | 184700 | 2623118615 | 15700 | 15700 | 15700 | 15700 | 0 |
| 19 | 20250325 | 184600 | 2623118615 | 15700 | 15700 | 15700 | 15700 | 0 |
| 20 | 20250325 | 184500 | 2623118615 | 15700 | 15700 | 15700 | 15700 | 0 |
| 21 | 20250325 | 184400 | 2623118615 | 15700 | 15700 | 15700 | 15700 | 0 |
| 22 | 20250325 | 184300 | 2623118615 | 15700 | 15700 | 15700 | 15700 | 0 |
| 23 | 20250325 | 184200 | 2623118615 | 15700 | 15700 | 15700 | 15700 | 0 |
| 24 | 20250325 | 184100 | 2623118615 | 15700 | 15700 | 15700 | 15700 | 0 |
| 25 | 20250325 | 184000 | 2623118615 | 15700 | 15700 | 15700 | 15700 | 0 |
| 26 | 20250325 | 183900 | 2623118615 | 15700 | 15700 | 15700 | 15700 | 0 |
| 27 | 20250325 | 183800 | 2623118615 | 15700 | 15700 | 15700 | 15700 | 0 |
| 28 | 20250325 | 183700 | 2623118615 | 15700 | 15700 | 15700 | 15700 | 0 |
| 29 | 20250325 | 183600 | 2623118615 | 15700 | 15700 | 15700 | 15700 | 0 |
| 30 | 20250325 | 183500 | 2623118615 | 15700 | 15700 | 15700 | 15700 | 0 |
| 31 | 20250325 | 183400 | 2623118615 | 15700 | 15700 | 15700 | 15700 | 0 |
| 32 | 20250325 | 183300 | 2623118615 | 15700 | 15700 | 15700 | 15700 | 1119 |
| 33 | 20250325 | 183200 | 2623118615 | 15700 | 15700 | 15700 | 15700 | 0 |
| 34 | 20250325 | 183100 | 2623118615 | 15700 | 15700 | 15700 | 15700 | 0 |
| 35 | 20250325 | 183000 | 2623118615 | 15700 | 15700 | 15700 | 15700 | 0 |
| 36 | 20250325 | 182900 | 2623118615 | 15700 | 15700 | 15700 | 15700 | 0 |
| 37 | 20250325 | 182800 | 2623118615 | 15700 | 15700 | 15700 | 15700 | 0 |
| 38 | 20250325 | 182700 | 2623118615 | 15700 | 15700 | 15700 | 15700 | 0 |
| 39 | 20250325 | 182600 | 2623118615 | 15700 | 15700 | 15700 | 15700 | 0 |
| 40 | 20250325 | 182500 | 2623118615 | 15700 | 15700 | 15700 | 15700 | 0 |
| 41 | 20250325 | 182400 | 2623118615 | 15700 | 15700 | 15700 | 15700 | 0 |
| 42 | 20250325 | 182300 | 2623118615 | 15700 | 15700 | 15700 | 15700 | 0 |
| 43 | 20250325 | 182200 | 2623118615 | 15700 | 15700 | 15700 | 15700 | 0 |
| 44 | 20250325 | 182100 | 2623118615 | 15700 | 15700 | 15700 | 15700 | 0 |
| 45 | 20250325 | 182000 | 2623118615 | 15700 | 15700 | 15700 | 15700 | 0 |
| 46 | 20250325 | 181900 | 2623118615 | 15700 | 15700 | 15700 | 15700 | 0 |
| 47 | 20250325 | 181800 | 2623118615 | 15700 | 15700 | 15700 | 15700 | 0 |
| 48 | 20250325 | 181700 | 2623118615 | 15700 | 15700 | 15700 | 15700 | 0 |
| 49 | 20250325 | 181600 | 2623118615 | 15700 | 15700 | 15700 | 15700 | 0 |
| 50 | 20250325 | 181500 | 2623118615 | 15700 | 15700 | 15700 | 15700 | 0 |
| 51 | 20250325 | 181400 | 2623118615 | 15700 | 15700 | 15700 | 15700 | 0 |
| 52 | 20250325 | 181300 | 2623118615 | 15700 | 15700 | 15700 | 15700 | 0 |
| 53 | 20250325 | 181200 | 2623118615 | 15700 | 15700 | 15700 | 15700 | 0 |
| 54 | 20250325 | 181100 | 2623118615 | 15700 | 15700 | 15700 | 15700 | 0 |
| 55 | 20250325 | 181000 | 2623118615 | 15700 | 15700 | 15700 | 15700 | 0 |
| 56 | 20250325 | 180900 | 2623118615 | 15700 | 15700 | 15700 | 15700 | 0 |
| 57 | 20250325 | 180800 | 2623118615 | 15700 | 15700 | 15700 | 15700 | 0 |
| 58 | 20250325 | 180700 | 2623118615 | 15700 | 15700 | 15700 | 15700 | 0 |
| 59 | 20250325 | 180600 | 2623118615 | 15700 | 15700 | 15700 | 15700 | 0 |
| 60 | 20250325 | 180500 | 2623118615 | 15700 | 15700 | 15700 | 15700 | 0 |
| 61 | 20250325 | 180400 | 2623118615 | 15700 | 15700 | 15700 | 15700 | 0 |
| 62 | 20250325 | 180300 | 2623118615 | 15700 | 15700 | 15700 | 15700 | 1119 |
| 63 | 20250325 | 180200 | 2623118615 | 15700 | 15700 | 15700 | 15700 | 0 |
| 64 | 20250325 | 180100 | 2623118615 | 15700 | 15700 | 15700 | 15700 | 0 |
| 65 | 20250325 | 180000 | 2623118615 | 15700 | 15700 | 15700 | 15700 | 0 |
| 66 | 20250325 | 175900 | 2623118615 | 15700 | 15700 | 15700 | 15700 | 0 |
| 67 | 20250325 | 175800 | 2623118615 | 15700 | 15700 | 15700 | 15700 | 0 |
| 68 | 20250325 | 175700 | 2623118615 | 15700 | 15700 | 15700 | 15700 | 0 |
| 69 | 20250325 | 175600 | 2623118615 | 15700 | 15700 | 15700 | 15700 | 0 |
| 70 | 20250325 | 175500 | 2623118615 | 15700 | 15700 | 15700 | 15700 | 0 |
| 71 | 20250325 | 175400 | 2623118615 | 15700 | 15700 | 15700 | 15700 | 0 |
| 72 | 20250325 | 175300 | 2623118615 | 15700 | 15700 | 15700 | 15700 | 0 |
| 73 | 20250325 | 175200 | 2623118615 | 15700 | 15700 | 15700 | 15700 | 0 |
| 74 | 20250325 | 175100 | 2623118615 | 15700 | 15700 | 15700 | 15700 | 0 |
| 75 | 20250325 | 175000 | 2623118615 | 15700 | 15700 | 15700 | 15700 | 0 |
| 76 | 20250325 | 174900 | 2623118615 | 15700 | 15700 | 15700 | 15700 | 0 |
| 77 | 20250325 | 174800 | 2623118615 | 15700 | 15700 | 15700 | 15700 | 0 |
| 78 | 20250325 | 174700 | 2623118615 | 15700 | 15700 | 15700 | 15700 | 0 |
| 79 | 20250325 | 174600 | 2623118615 | 15700 | 15700 | 15700 | 15700 | 0 |
| 80 | 20250325 | 174500 | 2623118615 | 15700 | 15700 | 15700 | 15700 | 0 |
| 81 | 20250325 | 174400 | 2623118615 | 15700 | 15700 | 15700 | 15700 | 0 |
| 82 | 20250325 | 174300 | 2623118615 | 15700 | 15700 | 15700 | 15700 | 0 |
| 83 | 20250325 | 174200 | 2623118615 | 15700 | 15700 | 15700 | 15700 | 0 |
| 84 | 20250325 | 174100 | 2623118615 | 15700 | 15700 | 15700 | 15700 | 0 |
| 85 | 20250325 | 174000 | 2623118615 | 15700 | 15700 | 15700 | 15700 | 0 |
| 86 | 20250325 | 173900 | 2623118615 | 15700 | 15700 | 15700 | 15700 | 0 |
| 87 | 20250325 | 173800 | 2623118615 | 15700 | 15700 | 15700 | 15700 | 0 |
| 88 | 20250325 | 173700 | 2623118615 | 15700 | 15700 | 15700 | 15700 | 0 |
| 89 | 20250325 | 173600 | 2623118615 | 15700 | 15700 | 15700 | 15700 | 0 |
| 90 | 20250325 | 173500 | 2623118615 | 15700 | 15700 | 15700 | 15700 | 0 |
| 91 | 20250325 | 173400 | 2623118615 | 15700 | 15700 | 15700 | 15700 | 0 |
| 92 | 20250325 | 173300 | 2623118615 | 15700 | 15700 | 15700 | 15700 | 1119 |
| 93 | 20250325 | 173200 | 2623118615 | 15700 | 15700 | 15700 | 15700 | 0 |
| 94 | 20250325 | 173100 | 2623118615 | 15700 | 15700 | 15700 | 15700 | 0 |
| 95 | 20250325 | 173000 | 2623118615 | 15700 | 15700 | 15700 | 15700 | 0 |
| 96 | 20250325 | 172900 | 2623118615 | 15700 | 15700 | 15700 | 15700 | 0 |
| 97 | 20250325 | 172800 | 2623118615 | 15700 | 15700 | 15700 | 15700 | 0 |
| 98 | 20250325 | 172700 | 2623118615 | 15700 | 15700 | 15700 | 15700 | 0 |
| 99 | 20250325 | 172600 | 2623118615 | 15700 | 15700 | 15700 | 15700 | 0 |
| 100 | 20250325 | 172500 | 2623118615 | 15700 | 15700 | 15700 | 15700 | 0 |
| 101 | 20250325 | 172400 | 2623118615 | 15700 | 15700 | 15700 | 15700 | 0 |
| 102 | 20250325 | 172300 | 2623118615 | 15700 | 15700 | 15700 | 15700 | 0 |
| 103 | 20250325 | 172200 | 2623118615 | 15700 | 15700 | 15700 | 15700 | 0 |
| 104 | 20250325 | 172100 | 2623118615 | 15700 | 15700 | 15700 | 15700 | 0 |
| 105 | 20250325 | 172000 | 2623118615 | 15700 | 15700 | 15700 | 15700 | 0 |
| 106 | 20250325 | 171900 | 2623118615 | 15700 | 15700 | 15700 | 15700 | 0 |
| 107 | 20250325 | 171800 | 2623118615 | 15700 | 15700 | 15700 | 15700 | 0 |
| 108 | 20250325 | 171700 | 2623118615 | 15700 | 15700 | 15700 | 15700 | 0 |
| 109 | 20250325 | 171600 | 2623118615 | 15700 | 15700 | 15700 | 15700 | 0 |
| 110 | 20250325 | 171500 | 2623118615 | 15700 | 15700 | 15700 | 15700 | 0 |
| 111 | 20250325 | 171400 | 2623118615 | 15700 | 15700 | 15700 | 15700 | 0 |
| 112 | 20250325 | 171300 | 2623118615 | 15700 | 15700 | 15700 | 15700 | 0 |
| 113 | 20250325 | 171200 | 2623118615 | 15700 | 15700 | 15700 | 15700 | 0 |
| 114 | 20250325 | 171100 | 2623118615 | 15700 | 15700 | 15700 | 15700 | 0 |
| 115 | 20250325 | 171000 | 2623118615 | 15700 | 15700 | 15700 | 15700 | 0 |
| 116 | 20250325 | 170900 | 2623118615 | 15700 | 15700 | 15700 | 15700 | 0 |
| 117 | 20250325 | 170800 | 2623118615 | 15700 | 15700 | 15700 | 15700 | 0 |
| 118 | 20250325 | 170700 | 2623118615 | 15700 | 15700 | 15700 | 15700 | 0 |
| 119 | 20250325 | 170600 | 2623118615 | 15700 | 15700 | 15700 | 15700 | 0 |
| 120 | 20250325 | 170500 | 2623118615 | 15700 | 15700 | 15700 | 15700 | 0 |
| 121 | 20250325 | 170400 | 2623118615 | 15700 | 15700 | 15700 | 15700 | 0 |
| 122 | 20250325 | 170300 | 2623118615 | 15700 | 15700 | 15700 | 15700 | 1119 |
| 123 | 20250325 | 170200 | 2623118615 | 15700 | 15700 | 15700 | 15700 | 0 |
| 124 | 20250325 | 170100 | 2623118615 | 15700 | 15700 | 15700 | 15700 | 0 |
| 125 | 20250325 | 170000 | 2623118615 | 15700 | 15700 | 15700 | 15700 | 0 |
| 126 | 20250325 | 165900 | 2623118615 | 15700 | 15700 | 15700 | 15700 | 0 |
| 127 | 20250325 | 165800 | 2623118615 | 15700 | 15700 | 15700 | 15700 | 0 |
| 128 | 20250325 | 165700 | 2623118615 | 15700 | 15700 | 15700 | 15700 | 0 |
| 129 | 20250325 | 165600 | 2623118615 | 15700 | 15700 | 15700 | 15700 | 0 |
| 130 | 20250325 | 165500 | 2623118615 | 15700 | 15700 | 15700 | 15700 | 0 |
| 131 | 20250325 | 165400 | 2623118615 | 15700 | 15700 | 15700 | 15700 | 0 |
| 132 | 20250325 | 165300 | 2623118615 | 15700 | 15700 | 15700 | 15700 | 0 |
| 133 | 20250325 | 165200 | 2623118615 | 15700 | 15700 | 15700 | 15700 | 0 |
| 134 | 20250325 | 165100 | 2623118615 | 15700 | 15700 | 15700 | 15700 | 0 |
| 135 | 20250325 | 165000 | 2623118615 | 15700 | 15700 | 15700 | 15700 | 0 |
| 136 | 20250325 | 164900 | 2623118615 | 15700 | 15700 | 15700 | 15700 | 0 |
| 137 | 20250325 | 164800 | 2623118615 | 15700 | 15700 | 15700 | 15700 | 0 |
| 138 | 20250325 | 164700 | 2623118615 | 15700 | 15700 | 15700 | 15700 | 0 |
| 139 | 20250325 | 164600 | 2623118615 | 15700 | 15700 | 15700 | 15700 | 0 |
| 140 | 20250325 | 164500 | 2623118615 | 15700 | 15700 | 15700 | 15700 | 0 |
| 141 | 20250325 | 164400 | 2623118615 | 15700 | 15700 | 15700 | 15700 | 0 |
| 142 | 20250325 | 164300 | 2623118615 | 15700 | 15700 | 15700 | 15700 | 0 |
| 143 | 20250325 | 164200 | 2623118615 | 15700 | 15700 | 15700 | 15700 | 0 |
| 144 | 20250325 | 164100 | 2623118615 | 15700 | 15700 | 15700 | 15700 | 0 |
| 145 | 20250325 | 164000 | 2623118615 | 15700 | 15700 | 15700 | 15700 | 0 |
| 146 | 20250325 | 163900 | 2623118615 | 15700 | 15700 | 15700 | 15700 | 0 |
| 147 | 20250325 | 163800 | 2623118615 | 15700 | 15700 | 15700 | 15700 | 0 |
| 148 | 20250325 | 163700 | 2623118615 | 15700 | 15700 | 15700 | 15700 | 0 |
| 149 | 20250325 | 163600 | 2623118615 | 15700 | 15700 | 15700 | 15700 | 0 |
| 150 | 20250325 | 163500 | 2623118615 | 15700 | 15700 | 15700 | 15700 | 0 |
| 151 | 20250325 | 163400 | 2623118615 | 15700 | 15700 | 15700 | 15700 | 0 |
| 152 | 20250325 | 163300 | 2623118615 | 15700 | 15700 | 15700 | 15700 | 1119 |
| 153 | 20250325 | 163200 | 2623118615 | 15700 | 15700 | 15700 | 15700 | 0 |
| 154 | 20250325 | 163100 | 2623118615 | 15700 | 15700 | 15700 | 15700 | 0 |
| 155 | 20250325 | 163000 | 2623118615 | 15700 | 15700 | 15700 | 15700 | 0 |
| 156 | 20250325 | 162900 | 2623118615 | 15700 | 15700 | 15700 | 15700 | 0 |
| 157 | 20250325 | 162800 | 2623118615 | 15700 | 15700 | 15700 | 15700 | 0 |
| 158 | 20250325 | 162700 | 2623118615 | 15700 | 15700 | 15700 | 15700 | 0 |
| 159 | 20250325 | 162600 | 2623118615 | 15700 | 15700 | 15700 | 15700 | 0 |
| 160 | 20250325 | 162500 | 2623118615 | 15700 | 15700 | 15700 | 15700 | 0 |
| 161 | 20250325 | 162400 | 2623118615 | 15700 | 15700 | 15700 | 15700 | 0 |
| 162 | 20250325 | 162300 | 2623118615 | 15700 | 15700 | 15700 | 15700 | 0 |
| 163 | 20250325 | 162200 | 2623118615 | 15700 | 15700 | 15700 | 15700 | 0 |
| 164 | 20250325 | 162100 | 2623118615 | 15700 | 15700 | 15700 | 15700 | 0 |
| 165 | 20250325 | 162000 | 2623118615 | 15700 | 15700 | 15700 | 15700 | 0 |
| 166 | 20250325 | 161900 | 2623118615 | 15700 | 15700 | 15700 | 15700 | 0 |
| 167 | 20250325 | 161800 | 2623118615 | 15700 | 15700 | 15700 | 15700 | 0 |
| 168 | 20250325 | 161700 | 2623118615 | 15700 | 15700 | 15700 | 15700 | 0 |
| 169 | 20250325 | 161600 | 2623118615 | 15700 | 15700 | 15700 | 15700 | 0 |
| 170 | 20250325 | 161500 | 2623118615 | 15700 | 15700 | 15700 | 15700 | 0 |
| 171 | 20250325 | 161400 | 2623118615 | 15700 | 15700 | 15700 | 15700 | 0 |
| 172 | 20250325 | 161300 | 2623118615 | 15700 | 15700 | 15700 | 15700 | 0 |
| 173 | 20250325 | 161200 | 2623118615 | 15700 | 15700 | 15700 | 15700 | 0 |
| 174 | 20250325 | 161100 | 2623118615 | 15700 | 15700 | 15700 | 15700 | 0 |
| 175 | 20250325 | 161000 | 2623118615 | 15700 | 15700 | 15700 | 15700 | 0 |
| 176 | 20250325 | 160900 | 2623118615 | 15700 | 15700 | 15700 | 15700 | 0 |
| 177 | 20250325 | 160800 | 2623118615 | 15700 | 15700 | 15700 | 15700 | 0 |
| 178 | 20250325 | 160700 | 2623118615 | 15700 | 15700 | 15700 | 15700 | 0 |
| 179 | 20250325 | 160600 | 2623118615 | 15700 | 15700 | 15700 | 15700 | 0 |
| 180 | 20250325 | 160500 | 2623118615 | 15700 | 15700 | 15700 | 15700 | 0 |
| 181 | 20250325 | 160400 | 2623118615 | 15700 | 15700 | 15700 | 15700 | 0 |
| 182 | 20250325 | 160300 | 2623118615 | 15700 | 15700 | 15700 | 15700 | 1119 |
| 183 | 20250325 | 160200 | 2623118615 | 15700 | 15700 | 15700 | 15700 | 0 |
| 184 | 20250325 | 160100 | 2623118615 | 15700 | 15700 | 15700 | 15700 | 0 |
| 185 | 20250325 | 160000 | 2623118615 | 15700 | 15700 | 15700 | 15700 | 0 |
| 186 | 20250325 | 155900 | 2623118615 | 15700 | 15700 | 15700 | 15700 | 0 |
| 187 | 20250325 | 155800 | 2623118615 | 15700 | 15700 | 15700 | 15700 | 0 |
| 188 | 20250325 | 155700 | 2623118615 | 15700 | 15700 | 15700 | 15700 | 0 |
| 189 | 20250325 | 155600 | 2623118615 | 15700 | 15700 | 15700 | 15700 | 0 |
| 190 | 20250325 | 155500 | 2623118615 | 15700 | 15700 | 15700 | 15700 | 0 |
| 191 | 20250325 | 155400 | 2623118615 | 15700 | 15700 | 15700 | 15700 | 0 |
| 192 | 20250325 | 155300 | 2623118615 | 15700 | 15700 | 15700 | 15700 | 0 |
| 193 | 20250325 | 155200 | 2623118615 | 15700 | 15700 | 15700 | 15700 | 0 |
| 194 | 20250325 | 155100 | 2623118615 | 15700 | 15700 | 15700 | 15700 | 0 |
| 195 | 20250325 | 155000 | 2623118615 | 15700 | 15700 | 15700 | 15700 | 0 |
| 196 | 20250325 | 154900 | 2623118615 | 15700 | 15700 | 15700 | 15700 | 0 |
| 197 | 20250325 | 154800 | 2623118615 | 15700 | 15700 | 15700 | 15700 | 0 |
| 198 | 20250325 | 154700 | 2623118615 | 15700 | 15700 | 15700 | 15700 | 0 |
| 199 | 20250325 | 154600 | 2623118615 | 15700 | 15700 | 15700 | 15700 | 0 |
| 200 | 20250325 | 154500 | 2623118615 | 15700 | 15700 | 15700 | 15700 | 0 |
| 201 | 20250325 | 154400 | 2623118615 | 15700 | 15700 | 15700 | 15700 | 0 |
| 202 | 20250325 | 154300 | 2623118615 | 15700 | 15700 | 15700 | 15700 | 0 |
| 203 | 20250325 | 154200 | 2623118615 | 15700 | 15700 | 15700 | 15700 | 0 |
| 204 | 20250325 | 154100 | 2623118615 | 15700 | 15700 | 15700 | 15700 | 0 |
| 205 | 20250325 | 154000 | 2623118615 | 15700 | 15700 | 15700 | 15700 | 0 |
| 206 | 20250325 | 153900 | 2623118615 | 15700 | 15700 | 15700 | 15700 | 0 |
| 207 | 20250325 | 153800 | 2623118615 | 15700 | 15700 | 15700 | 15700 | 0 |
| 208 | 20250325 | 153700 | 2623118615 | 15700 | 15700 | 15700 | 15700 | 0 |
| 209 | 20250325 | 153600 | 2623118615 | 15700 | 15700 | 15700 | 15700 | 0 |
| 210 | 20250325 | 153500 | 2623118615 | 15700 | 15700 | 15700 | 15700 | 0 |
| 211 | 20250325 | 153400 | 2623118615 | 15700 | 15700 | 15700 | 15700 | 0 |
| 212 | 20250325 | 153300 | 2623118615 | 15700 | 15700 | 15700 | 15700 | 1119 |
| 213 | 20250325 | 153200 | 2623118615 | 15700 | 15700 | 15700 | 15700 | 0 |
| 214 | 20250325 | 153100 | 2623118615 | 15700 | 15700 | 15700 | 15700 | 0 |
| 215 | 20250325 | 153000 | 2623118615 | 15700 | 15700 | 15700 | 15700 | 1119 |
| 216 | 20250325 | 152900 | 2605550315 | 15660 | 15660 | 15660 | 15660 | 0 |
| 217 | 20250325 | 152800 | 2605550315 | 15660 | 15660 | 15660 | 15660 | 0 |
| 218 | 20250325 | 152700 | 2605550315 | 15660 | 15660 | 15660 | 15660 | 0 |
| 219 | 20250325 | 152600 | 2605550315 | 15660 | 15660 | 15660 | 15660 | 0 |
| 220 | 20250325 | 152500 | 2605550315 | 15660 | 15660 | 15660 | 15660 | 0 |
| 221 | 20250325 | 152400 | 2605550315 | 15660 | 15660 | 15660 | 15660 | 0 |
| 222 | 20250325 | 152300 | 2605550315 | 15660 | 15660 | 15660 | 15660 | 0 |
| 223 | 20250325 | 152200 | 2605550315 | 15660 | 15660 | 15660 | 15660 | 0 |
| 224 | 20250325 | 152100 | 2605550315 | 15660 | 15660 | 15660 | 15660 | 0 |
| 225 | 20250325 | 152000 | 2605550315 | 15660 | 15660 | 15660 | 15660 | 0 |
| 226 | 20250325 | 151900 | 2605550315 | 15660 | 15700 | 15700 | 15660 | 263 |
| 227 | 20250325 | 151800 | 2601428745 | 15650 | 15660 | 15660 | 15650 | 1463 |
| 228 | 20250325 | 151700 | 2578526415 | 15670 | 15680 | 15690 | 15660 | 353 |
| 229 | 20250325 | 151600 | 2572992635 | 15690 | 15690 | 15690 | 15690 | 193 |
| 230 | 20250325 | 151500 | 2569964465 | 15700 | 15680 | 15700 | 15670 | 2017 |
| 231 | 20250325 | 151400 | 2538348335 | 15680 | 15700 | 15730 | 15680 | 2872 |
| 232 | 20250325 | 151300 | 2493269085 | 15690 | 15700 | 15710 | 15690 | 159 |
| 233 | 20250325 | 151200 | 2490774145 | 15700 | 15720 | 15720 | 15700 | 520 |
| 234 | 20250325 | 151100 | 2482606145 | 15730 | 15700 | 15730 | 15690 | 193 |
| 235 | 20250325 | 151000 | 2479574435 | 15680 | 15690 | 15690 | 15670 | 178 |
| 236 | 20250325 | 150900 | 2476783745 | 15700 | 15690 | 15700 | 15690 | 400 |
| 237 | 20250325 | 150800 | 2470506005 | 15670 | 15670 | 15670 | 15670 | 224 |
| 238 | 20250325 | 150700 | 2466995925 | 15670 | 15660 | 15670 | 15660 | 232 |
| 239 | 20250325 | 150600 | 2463361305 | 15650 | 15680 | 15680 | 15650 | 446 |
| 240 | 20250325 | 150500 | 2456372545 | 15690 | 15690 | 15690 | 15680 | 140 |
| 241 | 20250325 | 150400 | 2454177325 | 15660 | 15680 | 15690 | 15650 | 512 |
| 242 | 20250325 | 150300 | 2446156255 | 15650 | 15650 | 15650 | 15650 | 76 |
| 243 | 20250325 | 150200 | 2444966855 | 15660 | 15640 | 15660 | 15630 | 2052 |
| 244 | 20250325 | 150100 | 2412886405 | 15640 | 15640 | 15650 | 15640 | 86 |
| 245 | 20250325 | 150000 | 2411541355 | 15660 | 15660 | 15660 | 15650 | 838 |
| 246 | 20250325 | 145900 | 2398424175 | 15660 | 15670 | 15670 | 15660 | 78 |
| 247 | 20250325 | 145800 | 2397202685 | 15670 | 15690 | 15700 | 15670 | 223 |
| 248 | 20250325 | 145700 | 2393706445 | 15680 | 15680 | 15680 | 15680 | 168 |
| 249 | 20250325 | 145600 | 2391072205 | 15680 | 15690 | 15690 | 15680 | 244 |
| 250 | 20250325 | 145500 | 2387246175 | 15700 | 15710 | 15710 | 15690 | 128 |
| 251 | 20250325 | 145400 | 2385237165 | 15700 | 15710 | 15720 | 15690 | 222 |
| 252 | 20250325 | 145300 | 2381751705 | 15720 | 15710 | 15720 | 15700 | 119 |
| 253 | 20250325 | 145200 | 2379882525 | 15710 | 15700 | 15710 | 15690 | 303 |
| 254 | 20250325 | 145100 | 2375125675 | 15710 | 15710 | 15720 | 15700 | 205 |
| 255 | 20250325 | 145000 | 2371905245 | 15720 | 15690 | 15720 | 15680 | 705 |
| 256 | 20250325 | 144900 | 2360842695 | 15690 | 15710 | 15740 | 15690 | 151 |
| 257 | 20250325 | 144800 | 2358472195 | 15710 | 15720 | 15720 | 15690 | 293 |
| 258 | 20250325 | 144700 | 2353871605 | 15750 | 15720 | 15750 | 15670 | 763 |
| 259 | 20250325 | 144600 | 2341879595 | 15670 | 15680 | 15740 | 15670 | 1417 |
| 260 | 20250325 | 144500 | 2319635525 | 15680 | 15680 | 15680 | 15660 | 128 |
| 261 | 20250325 | 144400 | 2317629335 | 15680 | 15680 | 15690 | 15660 | 753 |
| 262 | 20250325 | 144300 | 2305830725 | 15680 | 15680 | 15690 | 15650 | 209 |
| 263 | 20250325 | 144200 | 2302556165 | 15680 | 15650 | 15690 | 15650 | 250 |
| 264 | 20250325 | 144100 | 2298642355 | 15670 | 15680 | 15680 | 15640 | 141 |
| 265 | 20250325 | 144000 | 2296434715 | 15670 | 15670 | 15680 | 15630 | 813 |
| 266 | 20250325 | 143900 | 2283707565 | 15680 | 15630 | 15680 | 15620 | 147 |
| 267 | 20250325 | 143800 | 2281408125 | 15620 | 15680 | 15680 | 15620 | 217 |
| 268 | 20250325 | 143700 | 2278016125 | 15660 | 15630 | 15670 | 15630 | 143 |
| 269 | 20250325 | 143600 | 2275778615 | 15610 | 15640 | 15670 | 15610 | 269 |
| 270 | 20250325 | 143500 | 2271575505 | 15640 | 15670 | 15670 | 15600 | 42 |
| 271 | 20250325 | 143400 | 2270920055 | 15690 | 15600 | 15690 | 15600 | 473 |
| 272 | 20250325 | 143300 | 2263528215 | 15600 | 15650 | 15650 | 15600 | 76 |
| 273 | 20250325 | 143200 | 2262341375 | 15650 | 15630 | 15650 | 15600 | 488 |
| 274 | 20250325 | 143100 | 2254714675 | 15630 | 15620 | 15640 | 15600 | 165 |
| 275 | 20250325 | 143000 | 2252137395 | 15600 | 15610 | 15640 | 15600 | 300 |
| 276 | 20250325 | 142900 | 2247453485 | 15640 | 15620 | 15640 | 15610 | 236 |
| 277 | 20250325 | 142800 | 2243765615 | 15620 | 15610 | 15630 | 15600 | 591 |
| 278 | 20250325 | 142700 | 2234542295 | 15610 | 15610 | 15630 | 15610 | 231 |
| 279 | 20250325 | 142600 | 2230934755 | 15610 | 15600 | 15630 | 15600 | 372 |
| 280 | 20250325 | 142500 | 2225129055 | 15600 | 15600 | 15630 | 15600 | 212 |
| 281 | 20250325 | 142400 | 2221820385 | 15590 | 15590 | 15610 | 15590 | 168 |
| 282 | 20250325 | 142300 | 2219200535 | 15600 | 15620 | 15620 | 15600 | 283 |
| 283 | 20250325 | 142200 | 2214785395 | 15600 | 15600 | 15650 | 15600 | 158 |
| 284 | 20250325 | 142100 | 2212318325 | 15600 | 15590 | 15640 | 15590 | 761 |
| 285 | 20250325 | 142000 | 2200429345 | 15620 | 15610 | 15620 | 15590 | 150 |
| 286 | 20250325 | 141900 | 2198089155 | 15590 | 15610 | 15620 | 15590 | 1087 |
| 287 | 20250325 | 141800 | 2181132320 | 15600 | 15600 | 15620 | 15600 | 178 |
| 288 | 20250325 | 141700 | 2178354500 | 15620 | 15590 | 15620 | 15590 | 321 |
| 289 | 20250325 | 141600 | 2173345790 | 15600 | 15620 | 15620 | 15600 | 173 |
| 290 | 20250325 | 141500 | 2170645770 | 15600 | 15600 | 15620 | 15600 | 718 |
| 291 | 20250325 | 141400 | 2159441810 | 15630 | 15620 | 15630 | 15600 | 130 |
| 292 | 20250325 | 141300 | 2157412075 | 15630 | 15620 | 15640 | 15600 | 370 |
| 293 | 20250325 | 141200 | 2151636965 | 15610 | 15610 | 15620 | 15610 | 186 |
| 294 | 20250325 | 141100 | 2148732315 | 15610 | 15630 | 15640 | 15610 | 222 |
| 295 | 20250325 | 141000 | 2145265515 | 15640 | 15650 | 15650 | 15610 | 186 |
| 296 | 20250325 | 140900 | 2142360505 | 15600 | 15610 | 15630 | 15600 | 326 |
| 297 | 20250325 | 140800 | 2137272485 | 15600 | 15605 | 15630 | 15600 | 1260 |
| 298 | 20250325 | 140700 | 2117587410 | 15600 | 15610 | 15610 | 15600 | 672 |
| 299 | 20250325 | 140600 | 2107103800 | 15610 | 15570 | 15620 | 15570 | 314 |
| 300 | 20250325 | 140500 | 2102206060 | 15570 | 15600 | 15610 | 15570 | 620 |
| 301 | 20250325 | 140400 | 2092545090 | 15590 | 15610 | 15610 | 15580 | 382 |
| 302 | 20250325 | 140300 | 2086591350 | 15610 | 15580 | 15610 | 15580 | 277 |
| 303 | 20250325 | 140200 | 2082270640 | 15610 | 15600 | 15620 | 15570 | 956 |
| 304 | 20250325 | 140100 | 2067349650 | 15590 | 15580 | 15600 | 15570 | 4030 |
| 305 | 20250325 | 140000 | 2004500190 | 15600 | 15580 | 15600 | 15580 | 1110 |
| 306 | 20250325 | 135900 | 1987197780 | 15600 | 15610 | 15620 | 15580 | 1514 |
| 307 | 20250325 | 135800 | 1963579530 | 15620 | 15620 | 15650 | 15600 | 121 |
| 308 | 20250325 | 135700 | 1961690490 | 15620 | 15610 | 15620 | 15600 | 359 |
| 309 | 20250325 | 135600 | 1956087420 | 15620 | 15620 | 15620 | 15610 | 204 |
| 310 | 20250325 | 135500 | 1952901360 | 15610 | 15610 | 15660 | 15610 | 602 |
| 311 | 20250325 | 135400 | 1943489630 | 15660 | 15630 | 15670 | 15610 | 293 |
| 312 | 20250325 | 135300 | 1938910590 | 15640 | 15660 | 15690 | 15640 | 1064 |
| 313 | 20250325 | 135200 | 1922259310 | 15660 | 15660 | 15670 | 15660 | 205 |
| 314 | 20250325 | 135100 | 1919048690 | 15670 | 15690 | 15690 | 15670 | 705 |
| 315 | 20250325 | 135000 | 1907998950 | 15720 | 15670 | 15720 | 15670 | 190 |
| 316 | 20250325 | 134900 | 1905021350 | 15680 | 15670 | 15700 | 15670 | 783 |
| 317 | 20250325 | 134800 | 1892735910 | 15690 | 15680 | 15690 | 15670 | 375 |
| 318 | 20250325 | 134700 | 1886856290 | 15680 | 15680 | 15700 | 15680 | 402 |
| 319 | 20250325 | 134600 | 1880551920 | 15690 | 15680 | 15700 | 15680 | 271 |
| 320 | 20250325 | 134500 | 1876301010 | 15700 | 15670 | 15700 | 15670 | 292 |
| 321 | 20250325 | 134400 | 1871723710 | 15670 | 15670 | 15700 | 15670 | 1335 |
| 322 | 20250325 | 134300 | 1850772800 | 15670 | 15700 | 15710 | 15670 | 2125 |
| 323 | 20250325 | 134200 | 1817424550 | 15700 | 15710 | 15750 | 15700 | 1069 |
| 324 | 20250325 | 134100 | 1800633890 | 15720 | 15710 | 15720 | 15710 | 250 |
| 325 | 20250325 | 134000 | 1796705970 | 15710 | 15720 | 15720 | 15710 | 737 |
| 326 | 20250325 | 133900 | 1785123400 | 15730 | 15720 | 15730 | 15720 | 292 |
| 327 | 20250325 | 133800 | 1780532860 | 15730 | 15720 | 15740 | 15720 | 314 |
| 328 | 20250325 | 133700 | 1775595420 | 15720 | 15730 | 15730 | 15720 | 640 |
| 329 | 20250325 | 133600 | 1765529600 | 15730 | 15730 | 15730 | 15730 | 391 |
| 330 | 20250325 | 133500 | 1759379170 | 15730 | 15730 | 15730 | 15730 | 103 |
| 331 | 20250325 | 133400 | 1757758980 | 15740 | 15740 | 15740 | 15730 | 210 |
| 332 | 20250325 | 133300 | 1754454970 | 15740 | 15740 | 15740 | 15740 | 143 |
| 333 | 20250325 | 133200 | 1752204150 | 15740 | 15740 | 15740 | 15740 | 103 |
| 334 | 20250325 | 133100 | 1750582930 | 15740 | 15750 | 15760 | 15740 | 306 |
| 335 | 20250325 | 133000 | 1745765815 | 15760 | 15750 | 15780 | 15740 | 1402 |
| 336 | 20250325 | 132900 | 1723687835 | 15750 | 15750 | 15760 | 15750 | 355 |
| 337 | 20250325 | 132800 | 1718095415 | 15760 | 15760 | 15760 | 15750 | 148 |
| 338 | 20250325 | 132700 | 1715764115 | 15760 | 15750 | 15770 | 15750 | 158 |
| 339 | 20250325 | 132600 | 1713274635 | 15780 | 15750 | 15780 | 15750 | 172 |
| 340 | 20250325 | 132500 | 1710565055 | 15760 | 15760 | 15780 | 15750 | 402 |
| 341 | 20250325 | 132400 | 1704229155 | 15760 | 15760 | 15760 | 15760 | 147 |
| 342 | 20250325 | 132300 | 1701912435 | 15780 | 15760 | 15790 | 15760 | 126 |
| 343 | 20250325 | 132200 | 1699925575 | 15760 | 15780 | 15800 | 15750 | 171 |
| 344 | 20250325 | 132100 | 1697229355 | 15780 | 15760 | 15780 | 15750 | 220 |
| 345 | 20250325 | 132000 | 1693762275 | 15760 | 15760 | 15760 | 15760 | 525 |
| 346 | 20250325 | 131900 | 1685488275 | 15760 | 15800 | 15800 | 15760 | 583 |
| 347 | 20250325 | 131800 | 1676293565 | 15800 | 15780 | 15800 | 15780 | 166 |
| 348 | 20250325 | 131700 | 1673673165 | 15800 | 15790 | 15800 | 15780 | 115 |
| 349 | 20250325 | 131600 | 1671857415 | 15780 | 15780 | 15790 | 15780 | 182 |
| 350 | 20250325 | 131500 | 1668985045 | 15800 | 15770 | 15800 | 15770 | 167 |
| 351 | 20250325 | 131400 | 1666349445 | 15820 | 15780 | 15820 | 15770 | 87 |
| 352 | 20250325 | 131300 | 1664976425 | 15770 | 15780 | 15780 | 15770 | 170 |
| 353 | 20250325 | 131200 | 1662294245 | 15780 | 15780 | 15790 | 15780 | 153 |
| 354 | 20250325 | 131100 | 1659879695 | 15790 | 15780 | 15800 | 15780 | 124 |
| 355 | 20250325 | 131000 | 1657922245 | 15780 | 15785 | 15820 | 15780 | 242 |
| 356 | 20250325 | 130900 | 1654100780 | 15785 | 15780 | 15800 | 15780 | 190 |
| 357 | 20250325 | 130800 | 1651101725 | 15800 | 15780 | 15810 | 15780 | 115 |
| 358 | 20250325 | 130700 | 1649285875 | 15790 | 15805 | 15810 | 15790 | 246 |
| 359 | 20250325 | 130600 | 1645398795 | 15800 | 15770 | 15800 | 15770 | 180 |
| 360 | 20250325 | 130500 | 1642557675 | 15800 | 15760 | 15800 | 15760 | 197 |
| 361 | 20250325 | 130400 | 1639449235 | 15760 | 15760 | 15780 | 15760 | 209 |
| 362 | 20250325 | 130300 | 1636154055 | 15760 | 15780 | 15780 | 15760 | 331 |
| 363 | 20250325 | 130200 | 1630937155 | 15790 | 15780 | 15790 | 15760 | 188 |
| 364 | 20250325 | 130100 | 1627970455 | 15760 | 15770 | 15790 | 15760 | 154 |
| 365 | 20250325 | 130000 | 1625542865 | 15770 | 15760 | 15780 | 15760 | 124 |
| 366 | 20250325 | 125900 | 1623588185 | 15770 | 15770 | 15770 | 15760 | 276 |
| 367 | 20250325 | 125800 | 1619236315 | 15770 | 15780 | 15780 | 15770 | 114 |
| 368 | 20250325 | 125700 | 1617438425 | 15770 | 15760 | 15790 | 15760 | 172 |
| 369 | 20250325 | 125600 | 1614725905 | 15760 | 15790 | 15790 | 15760 | 56 |
| 370 | 20250325 | 125500 | 1613842955 | 15770 | 15780 | 15780 | 15760 | 162 |
| 371 | 20250325 | 125400 | 1611289035 | 15760 | 15760 | 15790 | 15760 | 125 |
| 372 | 20250325 | 125300 | 1609318335 | 15780 | 15780 | 15780 | 15760 | 103 |
| 373 | 20250325 | 125200 | 1607694165 | 15780 | 15770 | 15790 | 15750 | 1632 |
| 374 | 20250325 | 125100 | 1581945615 | 15770 | 15760 | 15770 | 15760 | 607 |
| 375 | 20250325 | 125000 | 1572375045 | 15770 | 15780 | 15780 | 15760 | 80 |
| 376 | 20250325 | 124900 | 1571113885 | 15780 | 15770 | 15780 | 15760 | 141 |
| 377 | 20250325 | 124800 | 1568890840 | 15770 | 15770 | 15780 | 15760 | 97 |
| 378 | 20250325 | 124700 | 1567361400 | 15770 | 15770 | 15770 | 15770 | 80 |
| 379 | 20250325 | 124600 | 1566099800 | 15780 | 15780 | 15800 | 15780 | 205 |
| 380 | 20250325 | 124500 | 1562863840 | 15780 | 15760 | 15780 | 15760 | 131 |
| 381 | 20250325 | 124400 | 1560797420 | 15780 | 15790 | 15790 | 15780 | 111 |
| 382 | 20250325 | 124300 | 1559045260 | 15790 | 15790 | 15790 | 15760 | 250 |
| 383 | 20250325 | 124200 | 1555098900 | 15790 | 15760 | 15810 | 15760 | 218 |
| 384 | 20250325 | 124100 | 1551657460 | 15780 | 15770 | 15780 | 15760 | 1262 |
| 385 | 20250325 | 124000 | 1531767240 | 15750 | 15760 | 15770 | 15750 | 318 |
| 386 | 20250325 | 123900 | 1526757520 | 15800 | 15770 | 15800 | 15770 | 434 |
| 387 | 20250325 | 123800 | 1519904560 | 15770 | 15750 | 15770 | 15740 | 461 |
| 388 | 20250325 | 123700 | 1512636700 | 15750 | 15740 | 15760 | 15740 | 279 |
| 389 | 20250325 | 123600 | 1508241390 | 15740 | 15750 | 15750 | 15740 | 148 |
| 390 | 20250325 | 123500 | 1505911450 | 15750 | 15740 | 15750 | 15740 | 204 |
| 391 | 20250325 | 123400 | 1502700110 | 15750 | 15760 | 15760 | 15740 | 116 |
| 392 | 20250325 | 123300 | 1500873380 | 15760 | 15760 | 15760 | 15740 | 944 |
| 393 | 20250325 | 123200 | 1486004310 | 15760 | 15760 | 15760 | 15760 | 124 |
| 394 | 20250325 | 123100 | 1484050070 | 15760 | 15760 | 15760 | 15760 | 279 |
| 395 | 20250325 | 123000 | 1479653030 | 15760 | 15760 | 15760 | 15760 | 190 |
| 396 | 20250325 | 122900 | 1476658630 | 15760 | 15760 | 15760 | 15760 | 87 |
| 397 | 20250325 | 122800 | 1475287510 | 15760 | 15770 | 15780 | 15760 | 650 |
| 398 | 20250325 | 122700 | 1465042130 | 15765 | 15770 | 15775 | 15765 | 1113 |
| 399 | 20250325 | 122600 | 1447492715 | 15770 | 15780 | 15780 | 15760 | 523 |
| 400 | 20250325 | 122500 | 1439245065 | 15780 | 15770 | 15780 | 15770 | 109 |
| 401 | 20250325 | 122400 | 1437525425 | 15770 | 15780 | 15780 | 15770 | 329 |
| 402 | 20250325 | 122300 | 1432334445 | 15780 | 15780 | 15780 | 15780 | 87 |
| 403 | 20250325 | 122200 | 1430961585 | 15780 | 15790 | 15790 | 15780 | 146 |
| 404 | 20250325 | 122100 | 1428657685 | 15790 | 15780 | 15800 | 15780 | 232 |
| 405 | 20250325 | 122000 | 1424993805 | 15780 | 15780 | 15780 | 15780 | 106 |
| 406 | 20250325 | 121900 | 1423321125 | 15780 | 15790 | 15790 | 15780 | 143 |
| 407 | 20250325 | 121800 | 1421064195 | 15790 | 15770 | 15790 | 15770 | 156 |
| 408 | 20250325 | 121700 | 1418602475 | 15790 | 15800 | 15800 | 15770 | 60 |
| 409 | 20250325 | 121600 | 1417655635 | 15800 | 15775 | 15800 | 15770 | 281 |
| 410 | 20250325 | 121500 | 1413222305 | 15770 | 15780 | 15780 | 15770 | 251 |
| 411 | 20250325 | 121400 | 1409262295 | 15790 | 15790 | 15800 | 15780 | 284 |
| 412 | 20250325 | 121300 | 1404777715 | 15790 | 15800 | 15800 | 15790 | 1319 |
| 413 | 20250325 | 121200 | 1383937895 | 15810 | 15810 | 15810 | 15810 | 352 |
| 414 | 20250325 | 121100 | 1378372775 | 15810 | 15815 | 15815 | 15810 | 64 |
| 415 | 20250325 | 121000 | 1377360885 | 15810 | 15820 | 15820 | 15810 | 133 |
| 416 | 20250325 | 120900 | 1375258005 | 15820 | 15810 | 15840 | 15810 | 178 |
| 417 | 20250325 | 120800 | 1372442395 | 15810 | 15830 | 15830 | 15810 | 234 |
| 418 | 20250325 | 120700 | 1368740655 | 15820 | 15820 | 15820 | 15810 | 126 |
| 419 | 20250325 | 120600 | 1366747975 | 15820 | 15810 | 15820 | 15810 | 431 |
| 420 | 20250325 | 120500 | 1359933635 | 15820 | 15830 | 15840 | 15820 | 561 |
| 421 | 20250325 | 120400 | 1351058015 | 15830 | 15840 | 15840 | 15830 | 141 |
| 422 | 20250325 | 120300 | 1348825595 | 15840 | 15840 | 15860 | 15830 | 193 |
| 423 | 20250325 | 120200 | 1345767855 | 15840 | 15860 | 15860 | 15840 | 58 |
| 424 | 20250325 | 120100 | 1344849035 | 15870 | 15830 | 15870 | 15830 | 150 |
| 425 | 20250325 | 120000 | 1342472135 | 15860 | 15840 | 15860 | 15830 | 143 |
| 426 | 20250325 | 115900 | 1340206055 | 15860 | 15850 | 15860 | 15830 | 91 |
| 427 | 20250325 | 115800 | 1338764195 | 15860 | 15840 | 15860 | 15830 | 204 |
| 428 | 20250325 | 115700 | 1335532905 | 15820 | 15840 | 15860 | 15820 | 267 |
| 429 | 20250325 | 115600 | 1331306645 | 15850 | 15840 | 15850 | 15840 | 106 |
| 430 | 20250325 | 115500 | 1329626925 | 15830 | 15830 | 15860 | 15830 | 333 |
| 431 | 20250325 | 115400 | 1324350385 | 15860 | 15860 | 15860 | 15820 | 314 |
| 432 | 20250325 | 115300 | 1319374965 | 15860 | 15830 | 15860 | 15830 | 630 |
| 433 | 20250325 | 115200 | 1309391745 | 15820 | 15830 | 15850 | 15820 | 187 |
| 434 | 20250325 | 115100 | 1306431755 | 15830 | 15830 | 15830 | 15820 | 125 |
| 435 | 20250325 | 115000 | 1304453655 | 15840 | 15820 | 15840 | 15820 | 146 |
| 436 | 20250325 | 114900 | 1302142555 | 15820 | 15820 | 15820 | 15820 | 131 |
| 437 | 20250325 | 114800 | 1300070135 | 15820 | 15820 | 15850 | 15820 | 308 |
| 438 | 20250325 | 114700 | 1295195695 | 15830 | 15840 | 15840 | 15810 | 106 |
| 439 | 20250325 | 114600 | 1293518465 | 15840 | 15840 | 15850 | 15810 | 310 |
| 440 | 20250325 | 114500 | 1288611865 | 15830 | 15830 | 15830 | 15820 | 157 |
| 441 | 20250325 | 114400 | 1286126835 | 15820 | 15830 | 15840 | 15820 | 171 |
| 442 | 20250325 | 114300 | 1283418925 | 15800 | 15830 | 15830 | 15800 | 182 |
| 443 | 20250325 | 114200 | 1280542545 | 15830 | 15790 | 15830 | 15790 | 1011 |
| 444 | 20250325 | 114100 | 1264570985 | 15820 | 15830 | 15830 | 15810 | 372 |
| 445 | 20250325 | 114000 | 1258683685 | 15810 | 15800 | 15810 | 15790 | 221 |
| 446 | 20250325 | 113900 | 1255192205 | 15790 | 15770 | 15790 | 15750 | 925 |
| 447 | 20250325 | 113800 | 1240610125 | 15760 | 15770 | 15780 | 15760 | 381 |
| 448 | 20250325 | 113700 | 1234602935 | 15760 | 15790 | 15810 | 15760 | 1631 |
| 449 | 20250325 | 113600 | 1208871325 | 15810 | 15800 | 15810 | 15790 | 163 |
| 450 | 20250325 | 113500 | 1206296135 | 15810 | 15800 | 15810 | 15800 | 134 |
| 451 | 20250325 | 113400 | 1204178395 | 15810 | 15800 | 15810 | 15790 | 408 |
| 452 | 20250325 | 113300 | 1197732245 | 15800 | 15810 | 15830 | 15790 | 1144 |
| 453 | 20250325 | 113200 | 1179654235 | 15820 | 15820 | 15820 | 15810 | 316 |
| 454 | 20250325 | 113100 | 1174657915 | 15820 | 15820 | 15820 | 15810 | 129 |
| 455 | 20250325 | 113000 | 1172618105 | 15810 | 15800 | 15810 | 15790 | 348 |
| 456 | 20250325 | 112900 | 1167119115 | 15810 | 15830 | 15830 | 15800 | 330 |
| 457 | 20250325 | 112800 | 1161903595 | 15830 | 15810 | 15830 | 15800 | 143 |
| 458 | 20250325 | 112700 | 1159641855 | 15840 | 15800 | 15840 | 15800 | 274 |
| 459 | 20250325 | 112600 | 1155308915 | 15830 | 15800 | 15830 | 15800 | 1401 |
| 460 | 20250325 | 112500 | 1133170625 | 15800 | 15790 | 15820 | 15790 | 304 |
| 461 | 20250325 | 112400 | 1128368145 | 15790 | 15800 | 15840 | 15790 | 1206 |
| 462 | 20250325 | 112300 | 1109307475 | 15800 | 15820 | 15830 | 15800 | 1415 |
| 463 | 20250325 | 112200 | 1086933795 | 15830 | 15830 | 15850 | 15820 | 1448 |
| 464 | 20250325 | 112100 | 1064018395 | 15840 | 15840 | 15850 | 15830 | 665 |
| 465 | 20250325 | 112000 | 1053484385 | 15840 | 15840 | 15850 | 15840 | 201 |
| 466 | 20250325 | 111900 | 1050300535 | 15840 | 15840 | 15850 | 15840 | 351 |
| 467 | 20250325 | 111800 | 1044740085 | 15850 | 15830 | 15850 | 15830 | 609 |
| 468 | 20250325 | 111700 | 1035098335 | 15830 | 15860 | 15860 | 15830 | 2520 |
| 469 | 20250325 | 111600 | 995173775 | 15870 | 15880 | 15880 | 15850 | 300 |
| 470 | 20250325 | 111500 | 990416195 | 15870 | 15870 | 15880 | 15870 | 156 |
| 471 | 20250325 | 111400 | 987940095 | 15880 | 15880 | 15880 | 15880 | 462 |
| 472 | 20250325 | 111300 | 980603535 | 15890 | 15890 | 15900 | 15890 | 463 |
| 473 | 20250325 | 111200 | 973245675 | 15900 | 15900 | 15900 | 15890 | 647 |
| 474 | 20250325 | 111100 | 962959125 | 15900 | 15910 | 15910 | 15900 | 94 |
| 475 | 20250325 | 111000 | 961464415 | 15910 | 15920 | 15920 | 15900 | 144 |
| 476 | 20250325 | 110900 | 959173925 | 15920 | 15900 | 15920 | 15900 | 40 |
| 477 | 20250325 | 110800 | 958537365 | 15900 | 15910 | 15940 | 15900 | 491 |
| 478 | 20250325 | 110700 | 950726415 | 15910 | 15940 | 15940 | 15910 | 143 |
| 479 | 20250325 | 110600 | 948450245 | 15940 | 15930 | 15950 | 15930 | 34 |
| 480 | 20250325 | 110500 | 947907975 | 15930 | 15930 | 15970 | 15930 | 111 |
| 481 | 20250325 | 110400 | 946137505 | 15930 | 15930 | 15930 | 15930 | 76 |
| 482 | 20250325 | 110300 | 944926825 | 15940 | 15910 | 15940 | 15910 | 231 |
| 483 | 20250325 | 110200 | 941247745 | 15930 | 15920 | 15930 | 15910 | 83 |
| 484 | 20250325 | 110100 | 939926495 | 15930 | 15920 | 15930 | 15920 | 69 |
| 485 | 20250325 | 110000 | 938828005 | 15930 | 15930 | 15930 | 15920 | 98 |
| 486 | 20250325 | 105900 | 937267315 | 15920 | 15930 | 15930 | 15910 | 227 |
| 487 | 20250325 | 105800 | 933654175 | 15930 | 15940 | 15940 | 15930 | 214 |
| 488 | 20250325 | 105700 | 930243655 | 15940 | 15950 | 15950 | 15940 | 16 |
| 489 | 20250325 | 105600 | 929988495 | 15930 | 15930 | 15930 | 15930 | 99 |
| 490 | 20250325 | 105500 | 928411425 | 15930 | 15930 | 15950 | 15890 | 1762 |
| 491 | 20250325 | 105400 | 900404035 | 15900 | 15960 | 15960 | 15900 | 277 |
| 492 | 20250325 | 105300 | 895996455 | 15940 | 15940 | 15940 | 15940 | 67 |
| 493 | 20250325 | 105200 | 894928475 | 15930 | 15930 | 15930 | 15930 | 128 |
| 494 | 20250325 | 105100 | 892889435 | 15940 | 15900 | 15940 | 15890 | 378 |
| 495 | 20250325 | 105000 | 886879705 | 15940 | 15900 | 15950 | 15900 | 572 |
| 496 | 20250325 | 104900 | 877781405 | 15900 | 15980 | 15980 | 15900 | 453 |
| 497 | 20250325 | 104800 | 870570185 | 15950 | 15950 | 15990 | 15910 | 2066 |
| 498 | 20250325 | 104700 | 837686735 | 15950 | 15910 | 15950 | 15910 | 284 |
| 499 | 20250325 | 104600 | 833164225 | 15910 | 15960 | 15960 | 15910 | 120 |
| 500 | 20250325 | 104500 | 831252635 | 15950 | 15950 | 15950 | 15950 | 68 |
| 501 | 20250325 | 104400 | 830168035 | 15900 | 15890 | 15940 | 15890 | 2074 |
| 502 | 20250325 | 104300 | 797188775 | 15890 | 15950 | 15950 | 15890 | 3115 |
| 503 | 20250325 | 104200 | 747631725 | 15950 | 15960 | 15970 | 15950 | 197 |
| 504 | 20250325 | 104100 | 744487635 | 15970 | 15990 | 15990 | 15970 | 160 |
| 505 | 20250325 | 104000 | 741932295 | 15990 | 15970 | 15990 | 15970 | 122 |
| 506 | 20250325 | 103900 | 739983355 | 15970 | 15990 | 15990 | 15970 | 28 |
| 507 | 20250325 | 103800 | 739535725 | 15990 | 15970 | 15990 | 15970 | 111 |
| 508 | 20250325 | 103700 | 737762835 | 15970 | 16000 | 16000 | 15970 | 42 |
| 509 | 20250325 | 103600 | 737091435 | 16000 | 15960 | 16000 | 15960 | 343 |
| 510 | 20250325 | 103500 | 731613775 | 15960 | 15980 | 15980 | 15960 | 53 |
| 511 | 20250325 | 103400 | 730767345 | 15970 | 16000 | 16000 | 15940 | 930 |
| 512 | 20250325 | 103300 | 715906295 | 16010 | 16000 | 16010 | 16000 | 114 |
| 513 | 20250325 | 103200 | 714081815 | 16010 | 16010 | 16020 | 16010 | 13 |
| 514 | 20250325 | 103100 | 713873605 | 16010 | 16015 | 16015 | 16010 | 82 |
| 515 | 20250325 | 103000 | 712560765 | 16010 | 16040 | 16050 | 16010 | 195 |
| 516 | 20250325 | 102900 | 709437825 | 16040 | 16040 | 16040 | 16040 | 144 |
| 517 | 20250325 | 102800 | 707128065 | 16030 | 16010 | 16030 | 16010 | 193 |
| 518 | 20250325 | 102700 | 704036765 | 16020 | 16040 | 16040 | 16020 | 296 |
| 519 | 20250325 | 102600 | 699293980 | 16040 | 16040 | 16040 | 16030 | 48 |
| 520 | 20250325 | 102500 | 698524470 | 16040 | 16040 | 16040 | 16030 | 43 |
| 521 | 20250325 | 102400 | 697835000 | 16030 | 16040 | 16040 | 16030 | 79 |
| 522 | 20250325 | 102300 | 696568580 | 16040 | 16030 | 16050 | 16030 | 505 |
| 523 | 20250325 | 102200 | 688468790 | 16000 | 16060 | 16060 | 16000 | 1180 |
| 524 | 20250325 | 102100 | 669545480 | 16060 | 16040 | 16060 | 16040 | 325 |
| 525 | 20250325 | 102000 | 664327400 | 16040 | 16010 | 16040 | 16000 | 243 |
| 526 | 20250325 | 101900 | 660433290 | 16010 | 15970 | 16020 | 15970 | 1756 |
| 527 | 20250325 | 101800 | 632352080 | 15970 | 15970 | 15980 | 15950 | 221 |
| 528 | 20250325 | 101700 | 628823350 | 15950 | 15950 | 15950 | 15950 | 67 |
| 529 | 20250325 | 101600 | 627754700 | 15940 | 15970 | 15970 | 15940 | 86 |
| 530 | 20250325 | 101500 | 626383680 | 15940 | 15960 | 15960 | 15940 | 294 |
| 531 | 20250325 | 101400 | 621696050 | 15970 | 15950 | 15970 | 15950 | 260 |
| 532 | 20250325 | 101300 | 617548490 | 15960 | 15980 | 15990 | 15960 | 298 |
| 533 | 20250325 | 101200 | 612789950 | 15990 | 16010 | 16010 | 15990 | 329 |
| 534 | 20250325 | 101100 | 607526730 | 16000 | 16010 | 16010 | 16000 | 321 |
| 535 | 20250325 | 101000 | 602389560 | 16010 | 16010 | 16010 | 16000 | 318 |
| 536 | 20250325 | 100900 | 597298840 | 16020 | 16000 | 16020 | 16000 | 147 |
| 537 | 20250325 | 100800 | 594946200 | 16010 | 16020 | 16020 | 16000 | 94 |
| 538 | 20250325 | 100700 | 593440580 | 16020 | 16020 | 16020 | 16010 | 76 |
| 539 | 20250325 | 100600 | 592223550 | 16000 | 15995 | 16000 | 15980 | 739 |
| 540 | 20250325 | 100500 | 580400390 | 16000 | 15990 | 16000 | 15990 | 2 |
| 541 | 20250325 | 100400 | 580368400 | 15985 | 15980 | 15990 | 15980 | 183 |
| 542 | 20250325 | 100300 | 577443620 | 15990 | 15980 | 16000 | 15980 | 85 |
| 543 | 20250325 | 100200 | 576084510 | 15970 | 15970 | 15980 | 15970 | 108 |
| 544 | 20250325 | 100100 | 574359680 | 15960 | 15960 | 15960 | 15960 | 2 |
| 545 | 20250325 | 100000 | 574327760 | 15950 | 15960 | 15970 | 15900 | 3497 |
| 546 | 20250325 | 095900 | 518634320 | 15970 | 15970 | 15970 | 15960 | 68 |
| 547 | 20250325 | 095800 | 517548620 | 15970 | 15980 | 15980 | 15970 | 265 |
| 548 | 20250325 | 095700 | 513315750 | 16000 | 15990 | 16000 | 15980 | 140 |
| 549 | 20250325 | 095600 | 511077090 | 15990 | 16000 | 16000 | 15990 | 309 |
| 550 | 20250325 | 095500 | 506135010 | 16000 | 16010 | 16010 | 16000 | 208 |
| 551 | 20250325 | 095400 | 502806170 | 16000 | 16010 | 16010 | 16000 | 82 |
| 552 | 20250325 | 095300 | 501494160 | 16010 | 16020 | 16020 | 16010 | 504 |
| 553 | 20250325 | 095200 | 493423900 | 16020 | 16030 | 16050 | 16020 | 514 |
| 554 | 20250325 | 095100 | 485184770 | 16030 | 16050 | 16050 | 16030 | 87 |
| 555 | 20250325 | 095000 | 483788740 | 16020 | 16050 | 16050 | 16020 | 389 |
| 556 | 20250325 | 094900 | 477555540 | 16050 | 16030 | 16060 | 16030 | 322 |
| 557 | 20250325 | 094800 | 472388920 | 16020 | 16020 | 16020 | 16020 | 27 |
| 558 | 20250325 | 094700 | 471956380 | 16020 | 16000 | 16020 | 16000 | 69 |
| 559 | 20250325 | 094600 | 470851020 | 16000 | 16030 | 16040 | 16000 | 1910 |
| 560 | 20250325 | 094500 | 440260320 | 16030 | 16030 | 16040 | 16030 | 115 |
| 561 | 20250325 | 094400 | 438416840 | 16020 | 16030 | 16040 | 16020 | 137 |
| 562 | 20250325 | 094300 | 436220680 | 16030 | 16040 | 16040 | 16020 | 161 |
| 563 | 20250325 | 094200 | 433640150 | 16040 | 16020 | 16040 | 16020 | 195 |
| 564 | 20250325 | 094100 | 430514430 | 16040 | 16010 | 16040 | 16010 | 1656 |
| 565 | 20250325 | 094000 | 403969450 | 16010 | 16030 | 16040 | 16010 | 320 |
| 566 | 20250325 | 093900 | 398842450 | 16020 | 16020 | 16020 | 16020 | 75 |
| 567 | 20250325 | 093800 | 397640950 | 16030 | 16050 | 16050 | 16030 | 201 |
| 568 | 20250325 | 093700 | 394418100 | 16050 | 16060 | 16060 | 16050 | 96 |
| 569 | 20250325 | 093600 | 392876740 | 16040 | 16040 | 16060 | 16040 | 167 |
| 570 | 20250325 | 093500 | 390197740 | 16030 | 16050 | 16060 | 16030 | 223 |
| 571 | 20250325 | 093400 | 386618840 | 16050 | 16100 | 16100 | 16050 | 280 |
| 572 | 20250325 | 093300 | 382124350 | 16050 | 16040 | 16065 | 16040 | 384 |
| 573 | 20250325 | 093200 | 375963235 | 16040 | 16040 | 16050 | 16030 | 264 |
| 574 | 20250325 | 093100 | 371727975 | 16040 | 16020 | 16040 | 16010 | 88 |
| 575 | 20250325 | 093000 | 370318865 | 16010 | 16020 | 16050 | 16010 | 1074 |
| 576 | 20250325 | 092900 | 353109695 | 16050 | 16040 | 16050 | 16020 | 364 |
| 577 | 20250325 | 092800 | 347271145 | 16070 | 16160 | 16170 | 16070 | 512 |
| 578 | 20250325 | 092700 | 339031035 | 16150 | 16150 | 16160 | 16140 | 362 |
| 579 | 20250325 | 092600 | 333185905 | 16150 | 16130 | 16150 | 16120 | 234 |
| 580 | 20250325 | 092500 | 329408685 | 16140 | 16100 | 16165 | 16100 | 338 |
| 581 | 20250325 | 092400 | 323954095 | 16100 | 15990 | 16100 | 15990 | 671 |
| 582 | 20250325 | 092300 | 313169895 | 15990 | 15990 | 15990 | 15990 | 50 |
| 583 | 20250325 | 092200 | 312370395 | 16000 | 15940 | 16000 | 15940 | 1610 |
| 584 | 20250325 | 092100 | 286667545 | 15950 | 15980 | 16000 | 15950 | 613 |
| 585 | 20250325 | 092000 | 276875515 | 15990 | 16000 | 16000 | 15990 | 210 |
| 586 | 20250325 | 091900 | 273516025 | 16000 | 16000 | 16000 | 16000 | 744 |
| 587 | 20250325 | 091800 | 261612025 | 16000 | 16000 | 16050 | 16000 | 1214 |
| 588 | 20250325 | 091700 | 242187700 | 16000 | 15990 | 16000 | 15960 | 397 |
| 589 | 20250325 | 091600 | 235842190 | 16000 | 15960 | 16000 | 15960 | 1011 |
| 590 | 20250325 | 091500 | 219689560 | 15950 | 15950 | 16000 | 15930 | 221 |
| 591 | 20250325 | 091400 | 216160640 | 15900 | 16050 | 16050 | 15900 | 2974 |
| 592 | 20250325 | 091300 | 168633010 | 16050 | 16070 | 16070 | 15980 | 1171 |
| 593 | 20250325 | 091200 | 149891610 | 16070 | 16070 | 16080 | 16030 | 727 |
| 594 | 20250325 | 091100 | 138225380 | 16070 | 15990 | 16080 | 15990 | 181 |
| 595 | 20250325 | 091000 | 135320970 | 15980 | 16090 | 16090 | 15980 | 2630 |
| 596 | 20250325 | 090900 | 93221430 | 16090 | 16110 | 16110 | 16090 | 545 |
| 597 | 20250325 | 090800 | 84447570 | 16100 | 16100 | 16100 | 16100 | 1147 |
| 598 | 20250325 | 090700 | 65980870 | 16100 | 16110 | 16140 | 16100 | 1176 |
| 599 | 20250325 | 090600 | 47032060 | 16140 | 16180 | 16180 | 16110 | 1049 |
| 600 | 20250325 | 090500 | 30075850 | 16180 | 16330 | 16330 | 16180 | 182 |
| 601 | 20250325 | 090400 | 27121880 | 16230 | 16220 | 16230 | 16220 | 314 |
| 602 | 20250325 | 090300 | 22027440 | 16220 | 16260 | 16260 | 16210 | 121 |
| 603 | 20250325 | 090200 | 20064630 | 16260 | 16270 | 16270 | 16250 | 470 |
| 604 | 20250325 | 090100 | 12424870 | 16260 | 16340 | 16340 | 16260 | 55 |
| 605 | 20250325 | 090000 | 11530490 | 16350 | 16260 | 16350 | 16260 | 708 |