33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250319 | 192400 | 1592258315 | 16890 | 16890 | 16890 | 16890 | 236 |
| 3 | 20250319 | 192300 | 1592258315 | 16890 | 16890 | 16890 | 16890 | 0 |
| 4 | 20250319 | 192200 | 1592258315 | 16890 | 16890 | 16890 | 16890 | 0 |
| 5 | 20250319 | 192100 | 1592258315 | 16890 | 16890 | 16890 | 16890 | 0 |
| 6 | 20250319 | 192000 | 1592258315 | 16890 | 16890 | 16890 | 16890 | 0 |
| 7 | 20250319 | 191900 | 1592258315 | 16890 | 16890 | 16890 | 16890 | 0 |
| 8 | 20250319 | 191800 | 1592258315 | 16890 | 16890 | 16890 | 16890 | 0 |
| 9 | 20250319 | 191700 | 1592258315 | 16890 | 16890 | 16890 | 16890 | 0 |
| 10 | 20250319 | 191600 | 1592258315 | 16890 | 16890 | 16890 | 16890 | 0 |
| 11 | 20250319 | 191500 | 1592258315 | 16890 | 16890 | 16890 | 16890 | 0 |
| 12 | 20250319 | 191400 | 1592258315 | 16890 | 16890 | 16890 | 16890 | 0 |
| 13 | 20250319 | 191300 | 1592258315 | 16890 | 16890 | 16890 | 16890 | 0 |
| 14 | 20250319 | 191200 | 1592258315 | 16890 | 16890 | 16890 | 16890 | 0 |
| 15 | 20250319 | 191100 | 1592258315 | 16890 | 16890 | 16890 | 16890 | 0 |
| 16 | 20250319 | 191000 | 1592258315 | 16890 | 16890 | 16890 | 16890 | 0 |
| 17 | 20250319 | 190900 | 1592258315 | 16890 | 16890 | 16890 | 16890 | 0 |
| 18 | 20250319 | 190800 | 1592258315 | 16890 | 16890 | 16890 | 16890 | 0 |
| 19 | 20250319 | 190700 | 1592258315 | 16890 | 16890 | 16890 | 16890 | 0 |
| 20 | 20250319 | 190600 | 1592258315 | 16890 | 16890 | 16890 | 16890 | 0 |
| 21 | 20250319 | 190500 | 1592258315 | 16890 | 16890 | 16890 | 16890 | 0 |
| 22 | 20250319 | 190400 | 1592258315 | 16890 | 16890 | 16890 | 16890 | 0 |
| 23 | 20250319 | 190300 | 1592258315 | 16890 | 16890 | 16890 | 16890 | 0 |
| 24 | 20250319 | 190200 | 1592258315 | 16890 | 16890 | 16890 | 16890 | 0 |
| 25 | 20250319 | 190100 | 1592258315 | 16890 | 16890 | 16890 | 16890 | 0 |
| 26 | 20250319 | 190000 | 1592258315 | 16890 | 16890 | 16890 | 16890 | 0 |
| 27 | 20250319 | 185900 | 1592258315 | 16890 | 16890 | 16890 | 16890 | 0 |
| 28 | 20250319 | 185800 | 1592258315 | 16890 | 16890 | 16890 | 16890 | 0 |
| 29 | 20250319 | 185700 | 1592258315 | 16890 | 16890 | 16890 | 16890 | 0 |
| 30 | 20250319 | 185600 | 1592258315 | 16890 | 16890 | 16890 | 16890 | 0 |
| 31 | 20250319 | 185500 | 1592258315 | 16890 | 16890 | 16890 | 16890 | 0 |
| 32 | 20250319 | 185400 | 1592258315 | 16890 | 16890 | 16890 | 16890 | 236 |
| 33 | 20250319 | 185300 | 1592258315 | 16890 | 16890 | 16890 | 16890 | 0 |
| 34 | 20250319 | 185200 | 1592258315 | 16890 | 16890 | 16890 | 16890 | 0 |
| 35 | 20250319 | 185100 | 1592258315 | 16890 | 16890 | 16890 | 16890 | 0 |
| 36 | 20250319 | 185000 | 1592258315 | 16890 | 16890 | 16890 | 16890 | 0 |
| 37 | 20250319 | 184900 | 1592258315 | 16890 | 16890 | 16890 | 16890 | 0 |
| 38 | 20250319 | 184800 | 1592258315 | 16890 | 16890 | 16890 | 16890 | 0 |
| 39 | 20250319 | 184700 | 1592258315 | 16890 | 16890 | 16890 | 16890 | 0 |
| 40 | 20250319 | 184600 | 1592258315 | 16890 | 16890 | 16890 | 16890 | 0 |
| 41 | 20250319 | 184500 | 1592258315 | 16890 | 16890 | 16890 | 16890 | 0 |
| 42 | 20250319 | 184400 | 1592258315 | 16890 | 16890 | 16890 | 16890 | 0 |
| 43 | 20250319 | 184300 | 1592258315 | 16890 | 16890 | 16890 | 16890 | 0 |
| 44 | 20250319 | 184200 | 1592258315 | 16890 | 16890 | 16890 | 16890 | 0 |
| 45 | 20250319 | 184100 | 1592258315 | 16890 | 16890 | 16890 | 16890 | 0 |
| 46 | 20250319 | 184000 | 1592258315 | 16890 | 16890 | 16890 | 16890 | 0 |
| 47 | 20250319 | 183900 | 1592258315 | 16890 | 16890 | 16890 | 16890 | 0 |
| 48 | 20250319 | 183800 | 1592258315 | 16890 | 16890 | 16890 | 16890 | 0 |
| 49 | 20250319 | 183700 | 1592258315 | 16890 | 16890 | 16890 | 16890 | 0 |
| 50 | 20250319 | 183600 | 1592258315 | 16890 | 16890 | 16890 | 16890 | 0 |
| 51 | 20250319 | 183500 | 1592258315 | 16890 | 16890 | 16890 | 16890 | 0 |
| 52 | 20250319 | 183400 | 1592258315 | 16890 | 16890 | 16890 | 16890 | 0 |
| 53 | 20250319 | 183300 | 1592258315 | 16890 | 16890 | 16890 | 16890 | 0 |
| 54 | 20250319 | 183200 | 1592258315 | 16890 | 16890 | 16890 | 16890 | 0 |
| 55 | 20250319 | 183100 | 1592258315 | 16890 | 16890 | 16890 | 16890 | 0 |
| 56 | 20250319 | 183000 | 1592258315 | 16890 | 16890 | 16890 | 16890 | 0 |
| 57 | 20250319 | 182900 | 1592258315 | 16890 | 16890 | 16890 | 16890 | 0 |
| 58 | 20250319 | 182800 | 1592258315 | 16890 | 16890 | 16890 | 16890 | 0 |
| 59 | 20250319 | 182700 | 1592258315 | 16890 | 16890 | 16890 | 16890 | 0 |
| 60 | 20250319 | 182600 | 1592258315 | 16890 | 16890 | 16890 | 16890 | 0 |
| 61 | 20250319 | 182500 | 1592258315 | 16890 | 16890 | 16890 | 16890 | 0 |
| 62 | 20250319 | 182400 | 1592258315 | 16890 | 16890 | 16890 | 16890 | 236 |
| 63 | 20250319 | 182300 | 1592258315 | 16890 | 16890 | 16890 | 16890 | 0 |
| 64 | 20250319 | 182200 | 1592258315 | 16890 | 16890 | 16890 | 16890 | 0 |
| 65 | 20250319 | 182100 | 1592258315 | 16890 | 16890 | 16890 | 16890 | 0 |
| 66 | 20250319 | 182000 | 1592258315 | 16890 | 16890 | 16890 | 16890 | 0 |
| 67 | 20250319 | 181900 | 1592258315 | 16890 | 16890 | 16890 | 16890 | 0 |
| 68 | 20250319 | 181800 | 1592258315 | 16890 | 16890 | 16890 | 16890 | 0 |
| 69 | 20250319 | 181700 | 1592258315 | 16890 | 16890 | 16890 | 16890 | 0 |
| 70 | 20250319 | 181600 | 1592258315 | 16890 | 16890 | 16890 | 16890 | 0 |
| 71 | 20250319 | 181500 | 1592258315 | 16890 | 16890 | 16890 | 16890 | 0 |
| 72 | 20250319 | 181400 | 1592258315 | 16890 | 16890 | 16890 | 16890 | 0 |
| 73 | 20250319 | 181300 | 1592258315 | 16890 | 16890 | 16890 | 16890 | 0 |
| 74 | 20250319 | 181200 | 1592258315 | 16890 | 16890 | 16890 | 16890 | 0 |
| 75 | 20250319 | 181100 | 1592258315 | 16890 | 16890 | 16890 | 16890 | 0 |
| 76 | 20250319 | 181000 | 1592258315 | 16890 | 16890 | 16890 | 16890 | 0 |
| 77 | 20250319 | 180900 | 1592258315 | 16890 | 16890 | 16890 | 16890 | 0 |
| 78 | 20250319 | 180800 | 1592258315 | 16890 | 16890 | 16890 | 16890 | 0 |
| 79 | 20250319 | 180700 | 1592258315 | 16890 | 16890 | 16890 | 16890 | 0 |
| 80 | 20250319 | 180600 | 1592258315 | 16890 | 16890 | 16890 | 16890 | 0 |
| 81 | 20250319 | 180500 | 1592258315 | 16890 | 16890 | 16890 | 16890 | 0 |
| 82 | 20250319 | 180400 | 1592258315 | 16890 | 16890 | 16890 | 16890 | 0 |
| 83 | 20250319 | 180300 | 1592258315 | 16890 | 16890 | 16890 | 16890 | 0 |
| 84 | 20250319 | 180200 | 1592258315 | 16890 | 16890 | 16890 | 16890 | 0 |
| 85 | 20250319 | 180100 | 1592258315 | 16890 | 16890 | 16890 | 16890 | 0 |
| 86 | 20250319 | 180000 | 1592258315 | 16890 | 16890 | 16890 | 16890 | 0 |
| 87 | 20250319 | 175900 | 1592258315 | 16890 | 16890 | 16890 | 16890 | 0 |
| 88 | 20250319 | 175800 | 1592258315 | 16890 | 16890 | 16890 | 16890 | 0 |
| 89 | 20250319 | 175700 | 1592258315 | 16890 | 16890 | 16890 | 16890 | 0 |
| 90 | 20250319 | 175600 | 1592258315 | 16890 | 16890 | 16890 | 16890 | 0 |
| 91 | 20250319 | 175500 | 1592258315 | 16890 | 16890 | 16890 | 16890 | 0 |
| 92 | 20250319 | 175400 | 1592258315 | 16890 | 16890 | 16890 | 16890 | 236 |
| 93 | 20250319 | 175300 | 1592258315 | 16890 | 16890 | 16890 | 16890 | 0 |
| 94 | 20250319 | 175200 | 1592258315 | 16890 | 16890 | 16890 | 16890 | 0 |
| 95 | 20250319 | 175100 | 1592258315 | 16890 | 16890 | 16890 | 16890 | 0 |
| 96 | 20250319 | 175000 | 1592258315 | 16890 | 16890 | 16890 | 16890 | 0 |
| 97 | 20250319 | 174900 | 1592258315 | 16890 | 16890 | 16890 | 16890 | 0 |
| 98 | 20250319 | 174800 | 1592258315 | 16890 | 16890 | 16890 | 16890 | 0 |
| 99 | 20250319 | 174700 | 1592258315 | 16890 | 16890 | 16890 | 16890 | 0 |
| 100 | 20250319 | 174600 | 1592258315 | 16890 | 16890 | 16890 | 16890 | 0 |
| 101 | 20250319 | 174500 | 1592258315 | 16890 | 16890 | 16890 | 16890 | 0 |
| 102 | 20250319 | 174400 | 1592258315 | 16890 | 16890 | 16890 | 16890 | 0 |
| 103 | 20250319 | 174300 | 1592258315 | 16890 | 16890 | 16890 | 16890 | 0 |
| 104 | 20250319 | 174200 | 1592258315 | 16890 | 16890 | 16890 | 16890 | 0 |
| 105 | 20250319 | 174100 | 1592258315 | 16890 | 16890 | 16890 | 16890 | 0 |
| 106 | 20250319 | 174000 | 1592258315 | 16890 | 16890 | 16890 | 16890 | 0 |
| 107 | 20250319 | 173900 | 1592258315 | 16890 | 16890 | 16890 | 16890 | 0 |
| 108 | 20250319 | 173800 | 1592258315 | 16890 | 16890 | 16890 | 16890 | 0 |
| 109 | 20250319 | 173700 | 1592258315 | 16890 | 16890 | 16890 | 16890 | 0 |
| 110 | 20250319 | 173600 | 1592258315 | 16890 | 16890 | 16890 | 16890 | 0 |
| 111 | 20250319 | 173500 | 1592258315 | 16890 | 16890 | 16890 | 16890 | 0 |
| 112 | 20250319 | 173400 | 1592258315 | 16890 | 16890 | 16890 | 16890 | 0 |
| 113 | 20250319 | 173300 | 1592258315 | 16890 | 16890 | 16890 | 16890 | 0 |
| 114 | 20250319 | 173200 | 1592258315 | 16890 | 16890 | 16890 | 16890 | 0 |
| 115 | 20250319 | 173100 | 1592258315 | 16890 | 16890 | 16890 | 16890 | 0 |
| 116 | 20250319 | 173000 | 1592258315 | 16890 | 16890 | 16890 | 16890 | 0 |
| 117 | 20250319 | 172900 | 1592258315 | 16890 | 16890 | 16890 | 16890 | 0 |
| 118 | 20250319 | 172800 | 1592258315 | 16890 | 16890 | 16890 | 16890 | 0 |
| 119 | 20250319 | 172700 | 1592258315 | 16890 | 16890 | 16890 | 16890 | 0 |
| 120 | 20250319 | 172600 | 1592258315 | 16890 | 16890 | 16890 | 16890 | 0 |
| 121 | 20250319 | 172500 | 1592258315 | 16890 | 16890 | 16890 | 16890 | 0 |
| 122 | 20250319 | 172400 | 1592258315 | 16890 | 16890 | 16890 | 16890 | 236 |
| 123 | 20250319 | 172300 | 1592258315 | 16890 | 16890 | 16890 | 16890 | 0 |
| 124 | 20250319 | 172200 | 1592258315 | 16890 | 16890 | 16890 | 16890 | 0 |
| 125 | 20250319 | 172100 | 1592258315 | 16890 | 16890 | 16890 | 16890 | 0 |
| 126 | 20250319 | 172000 | 1592258315 | 16890 | 16890 | 16890 | 16890 | 0 |
| 127 | 20250319 | 171900 | 1592258315 | 16890 | 16890 | 16890 | 16890 | 0 |
| 128 | 20250319 | 171800 | 1592258315 | 16890 | 16890 | 16890 | 16890 | 0 |
| 129 | 20250319 | 171700 | 1592258315 | 16890 | 16890 | 16890 | 16890 | 0 |
| 130 | 20250319 | 171600 | 1592258315 | 16890 | 16890 | 16890 | 16890 | 0 |
| 131 | 20250319 | 171500 | 1592258315 | 16890 | 16890 | 16890 | 16890 | 0 |
| 132 | 20250319 | 171400 | 1592258315 | 16890 | 16890 | 16890 | 16890 | 0 |
| 133 | 20250319 | 171300 | 1592258315 | 16890 | 16890 | 16890 | 16890 | 0 |
| 134 | 20250319 | 171200 | 1592258315 | 16890 | 16890 | 16890 | 16890 | 0 |
| 135 | 20250319 | 171100 | 1592258315 | 16890 | 16890 | 16890 | 16890 | 0 |
| 136 | 20250319 | 171000 | 1592258315 | 16890 | 16890 | 16890 | 16890 | 0 |
| 137 | 20250319 | 170900 | 1592258315 | 16890 | 16890 | 16890 | 16890 | 0 |
| 138 | 20250319 | 170800 | 1592258315 | 16890 | 16890 | 16890 | 16890 | 0 |
| 139 | 20250319 | 170700 | 1592258315 | 16890 | 16890 | 16890 | 16890 | 0 |
| 140 | 20250319 | 170600 | 1592258315 | 16890 | 16890 | 16890 | 16890 | 0 |
| 141 | 20250319 | 170500 | 1592258315 | 16890 | 16890 | 16890 | 16890 | 0 |
| 142 | 20250319 | 170400 | 1592258315 | 16890 | 16890 | 16890 | 16890 | 0 |
| 143 | 20250319 | 170300 | 1592258315 | 16890 | 16890 | 16890 | 16890 | 0 |
| 144 | 20250319 | 170200 | 1592258315 | 16890 | 16890 | 16890 | 16890 | 0 |
| 145 | 20250319 | 170100 | 1592258315 | 16890 | 16890 | 16890 | 16890 | 0 |
| 146 | 20250319 | 170000 | 1592258315 | 16890 | 16890 | 16890 | 16890 | 0 |
| 147 | 20250319 | 165900 | 1592258315 | 16890 | 16890 | 16890 | 16890 | 0 |
| 148 | 20250319 | 165800 | 1592258315 | 16890 | 16890 | 16890 | 16890 | 0 |
| 149 | 20250319 | 165700 | 1592258315 | 16890 | 16890 | 16890 | 16890 | 0 |
| 150 | 20250319 | 165600 | 1592258315 | 16890 | 16890 | 16890 | 16890 | 0 |
| 151 | 20250319 | 165500 | 1592258315 | 16890 | 16890 | 16890 | 16890 | 0 |
| 152 | 20250319 | 165400 | 1592258315 | 16890 | 16890 | 16890 | 16890 | 236 |
| 153 | 20250319 | 165300 | 1592258315 | 16890 | 16890 | 16890 | 16890 | 0 |
| 154 | 20250319 | 165200 | 1592258315 | 16890 | 16890 | 16890 | 16890 | 0 |
| 155 | 20250319 | 165100 | 1592258315 | 16890 | 16890 | 16890 | 16890 | 0 |
| 156 | 20250319 | 165000 | 1592258315 | 16890 | 16890 | 16890 | 16890 | 0 |
| 157 | 20250319 | 164900 | 1592258315 | 16890 | 16890 | 16890 | 16890 | 0 |
| 158 | 20250319 | 164800 | 1592258315 | 16890 | 16890 | 16890 | 16890 | 0 |
| 159 | 20250319 | 164700 | 1592258315 | 16890 | 16890 | 16890 | 16890 | 0 |
| 160 | 20250319 | 164600 | 1592258315 | 16890 | 16890 | 16890 | 16890 | 0 |
| 161 | 20250319 | 164500 | 1592258315 | 16890 | 16890 | 16890 | 16890 | 0 |
| 162 | 20250319 | 164400 | 1592258315 | 16890 | 16890 | 16890 | 16890 | 0 |
| 163 | 20250319 | 164300 | 1592258315 | 16890 | 16890 | 16890 | 16890 | 0 |
| 164 | 20250319 | 164200 | 1592258315 | 16890 | 16890 | 16890 | 16890 | 0 |
| 165 | 20250319 | 164100 | 1592258315 | 16890 | 16890 | 16890 | 16890 | 0 |
| 166 | 20250319 | 164000 | 1592258315 | 16890 | 16890 | 16890 | 16890 | 0 |
| 167 | 20250319 | 163900 | 1592258315 | 16890 | 16890 | 16890 | 16890 | 0 |
| 168 | 20250319 | 163800 | 1592258315 | 16890 | 16890 | 16890 | 16890 | 0 |
| 169 | 20250319 | 163700 | 1592258315 | 16890 | 16890 | 16890 | 16890 | 0 |
| 170 | 20250319 | 163600 | 1592258315 | 16890 | 16890 | 16890 | 16890 | 0 |
| 171 | 20250319 | 163500 | 1592258315 | 16890 | 16890 | 16890 | 16890 | 0 |
| 172 | 20250319 | 163400 | 1592258315 | 16890 | 16890 | 16890 | 16890 | 0 |
| 173 | 20250319 | 163300 | 1592258315 | 16890 | 16890 | 16890 | 16890 | 0 |
| 174 | 20250319 | 163200 | 1592258315 | 16890 | 16890 | 16890 | 16890 | 0 |
| 175 | 20250319 | 163100 | 1592258315 | 16890 | 16890 | 16890 | 16890 | 0 |
| 176 | 20250319 | 163000 | 1592258315 | 16890 | 16890 | 16890 | 16890 | 0 |
| 177 | 20250319 | 162900 | 1592258315 | 16890 | 16890 | 16890 | 16890 | 0 |
| 178 | 20250319 | 162800 | 1592258315 | 16890 | 16890 | 16890 | 16890 | 0 |
| 179 | 20250319 | 162700 | 1592258315 | 16890 | 16890 | 16890 | 16890 | 0 |
| 180 | 20250319 | 162600 | 1592258315 | 16890 | 16890 | 16890 | 16890 | 0 |
| 181 | 20250319 | 162500 | 1592258315 | 16890 | 16890 | 16890 | 16890 | 0 |
| 182 | 20250319 | 162400 | 1592258315 | 16890 | 16890 | 16890 | 16890 | 236 |
| 183 | 20250319 | 162300 | 1592258315 | 16890 | 16890 | 16890 | 16890 | 0 |
| 184 | 20250319 | 162200 | 1592258315 | 16890 | 16890 | 16890 | 16890 | 0 |
| 185 | 20250319 | 162100 | 1592258315 | 16890 | 16890 | 16890 | 16890 | 0 |
| 186 | 20250319 | 162000 | 1592258315 | 16890 | 16890 | 16890 | 16890 | 0 |
| 187 | 20250319 | 161900 | 1592258315 | 16890 | 16890 | 16890 | 16890 | 0 |
| 188 | 20250319 | 161800 | 1592258315 | 16890 | 16890 | 16890 | 16890 | 0 |
| 189 | 20250319 | 161700 | 1592258315 | 16890 | 16890 | 16890 | 16890 | 0 |
| 190 | 20250319 | 161600 | 1592258315 | 16890 | 16890 | 16890 | 16890 | 0 |
| 191 | 20250319 | 161500 | 1592258315 | 16890 | 16890 | 16890 | 16890 | 0 |
| 192 | 20250319 | 161400 | 1592258315 | 16890 | 16890 | 16890 | 16890 | 0 |
| 193 | 20250319 | 161300 | 1592258315 | 16890 | 16890 | 16890 | 16890 | 0 |
| 194 | 20250319 | 161200 | 1592258315 | 16890 | 16890 | 16890 | 16890 | 0 |
| 195 | 20250319 | 161100 | 1592258315 | 16890 | 16890 | 16890 | 16890 | 0 |
| 196 | 20250319 | 161000 | 1592258315 | 16890 | 16890 | 16890 | 16890 | 0 |
| 197 | 20250319 | 160900 | 1592258315 | 16890 | 16890 | 16890 | 16890 | 0 |
| 198 | 20250319 | 160800 | 1592258315 | 16890 | 16890 | 16890 | 16890 | 0 |
| 199 | 20250319 | 160700 | 1592258315 | 16890 | 16890 | 16890 | 16890 | 0 |
| 200 | 20250319 | 160600 | 1592258315 | 16890 | 16890 | 16890 | 16890 | 0 |
| 201 | 20250319 | 160500 | 1592258315 | 16890 | 16890 | 16890 | 16890 | 0 |
| 202 | 20250319 | 160400 | 1592258315 | 16890 | 16890 | 16890 | 16890 | 0 |
| 203 | 20250319 | 160300 | 1592258315 | 16890 | 16890 | 16890 | 16890 | 0 |
| 204 | 20250319 | 160200 | 1592258315 | 16890 | 16890 | 16890 | 16890 | 0 |
| 205 | 20250319 | 160100 | 1592258315 | 16890 | 16890 | 16890 | 16890 | 0 |
| 206 | 20250319 | 160000 | 1592258315 | 16890 | 16890 | 16890 | 16890 | 0 |
| 207 | 20250319 | 155900 | 1592258315 | 16890 | 16890 | 16890 | 16890 | 0 |
| 208 | 20250319 | 155800 | 1592258315 | 16890 | 16890 | 16890 | 16890 | 0 |
| 209 | 20250319 | 155700 | 1592258315 | 16890 | 16890 | 16890 | 16890 | 0 |
| 210 | 20250319 | 155600 | 1592258315 | 16890 | 16890 | 16890 | 16890 | 0 |
| 211 | 20250319 | 155500 | 1592258315 | 16890 | 16890 | 16890 | 16890 | 0 |
| 212 | 20250319 | 155400 | 1592258315 | 16890 | 16890 | 16890 | 16890 | 236 |
| 213 | 20250319 | 155300 | 1592258315 | 16890 | 16890 | 16890 | 16890 | 0 |
| 214 | 20250319 | 155200 | 1592258315 | 16890 | 16890 | 16890 | 16890 | 0 |
| 215 | 20250319 | 155100 | 1592258315 | 16890 | 16890 | 16890 | 16890 | 0 |
| 216 | 20250319 | 155000 | 1592258315 | 16890 | 16890 | 16890 | 16890 | 0 |
| 217 | 20250319 | 154900 | 1592258315 | 16890 | 16890 | 16890 | 16890 | 0 |
| 218 | 20250319 | 154800 | 1592258315 | 16890 | 16890 | 16890 | 16890 | 0 |
| 219 | 20250319 | 154700 | 1592258315 | 16890 | 16890 | 16890 | 16890 | 0 |
| 220 | 20250319 | 154600 | 1592258315 | 16890 | 16890 | 16890 | 16890 | 0 |
| 221 | 20250319 | 154500 | 1592258315 | 16890 | 16890 | 16890 | 16890 | 0 |
| 222 | 20250319 | 154400 | 1592258315 | 16890 | 16890 | 16890 | 16890 | 0 |
| 223 | 20250319 | 154300 | 1592258315 | 16890 | 16890 | 16890 | 16890 | 0 |
| 224 | 20250319 | 154200 | 1592258315 | 16890 | 16890 | 16890 | 16890 | 0 |
| 225 | 20250319 | 154100 | 1592258315 | 16890 | 16890 | 16890 | 16890 | 0 |
| 226 | 20250319 | 154000 | 1592258315 | 16890 | 16890 | 16890 | 16890 | 0 |
| 227 | 20250319 | 153900 | 1592258315 | 16890 | 16890 | 16890 | 16890 | 0 |
| 228 | 20250319 | 153800 | 1592258315 | 16890 | 16890 | 16890 | 16890 | 0 |
| 229 | 20250319 | 153700 | 1592258315 | 16890 | 16890 | 16890 | 16890 | 0 |
| 230 | 20250319 | 153600 | 1592258315 | 16890 | 16890 | 16890 | 16890 | 0 |
| 231 | 20250319 | 153500 | 1592258315 | 16890 | 16890 | 16890 | 16890 | 0 |
| 232 | 20250319 | 153400 | 1592258315 | 16890 | 16890 | 16890 | 16890 | 0 |
| 233 | 20250319 | 153300 | 1592258315 | 16890 | 16890 | 16890 | 16890 | 0 |
| 234 | 20250319 | 153200 | 1592258315 | 16890 | 16890 | 16890 | 16890 | 0 |
| 235 | 20250319 | 153100 | 1592258315 | 16890 | 16890 | 16890 | 16890 | 0 |
| 236 | 20250319 | 153000 | 1592258315 | 16890 | 16890 | 16890 | 16890 | 236 |
| 237 | 20250319 | 152900 | 1588272275 | 16900 | 16900 | 16900 | 16900 | 0 |
| 238 | 20250319 | 152800 | 1588272275 | 16900 | 16900 | 16900 | 16900 | 0 |
| 239 | 20250319 | 152700 | 1588272275 | 16900 | 16900 | 16900 | 16900 | 0 |
| 240 | 20250319 | 152600 | 1588272275 | 16900 | 16900 | 16900 | 16900 | 0 |
| 241 | 20250319 | 152500 | 1588272275 | 16900 | 16900 | 16900 | 16900 | 0 |
| 242 | 20250319 | 152400 | 1588272275 | 16900 | 16900 | 16900 | 16900 | 0 |
| 243 | 20250319 | 152300 | 1588272275 | 16900 | 16900 | 16900 | 16900 | 0 |
| 244 | 20250319 | 152200 | 1588272275 | 16900 | 16900 | 16900 | 16900 | 0 |
| 245 | 20250319 | 152100 | 1588272275 | 16900 | 16900 | 16900 | 16900 | 0 |
| 246 | 20250319 | 152000 | 1588272275 | 16900 | 16900 | 16900 | 16900 | 0 |
| 247 | 20250319 | 151900 | 1588272275 | 16900 | 16900 | 16900 | 16900 | 0 |
| 248 | 20250319 | 151800 | 1588272275 | 16900 | 16900 | 16900 | 16900 | 2 |
| 249 | 20250319 | 151700 | 1588238475 | 16900 | 16900 | 16900 | 16900 | 0 |
| 250 | 20250319 | 151600 | 1588238475 | 16900 | 16900 | 16900 | 16900 | 174 |
| 251 | 20250319 | 151500 | 1585297875 | 16930 | 16930 | 16930 | 16930 | 0 |
| 252 | 20250319 | 151400 | 1585297875 | 16930 | 16930 | 16930 | 16930 | 1 |
| 253 | 20250319 | 151300 | 1585280945 | 16930 | 16930 | 16930 | 16930 | 0 |
| 254 | 20250319 | 151200 | 1585280945 | 16930 | 16930 | 16930 | 16930 | 0 |
| 255 | 20250319 | 151100 | 1585280945 | 16930 | 16930 | 16930 | 16930 | 3 |
| 256 | 20250319 | 151000 | 1585230155 | 16900 | 16910 | 16930 | 16900 | 1031 |
| 257 | 20250319 | 150900 | 1567799685 | 16910 | 16920 | 16920 | 16910 | 287 |
| 258 | 20250319 | 150800 | 1562945645 | 16920 | 16920 | 16920 | 16920 | 0 |
| 259 | 20250319 | 150700 | 1562945645 | 16920 | 16920 | 16920 | 16920 | 1 |
| 260 | 20250319 | 150600 | 1562928725 | 16950 | 16940 | 16960 | 16940 | 296 |
| 261 | 20250319 | 150500 | 1557911595 | 16920 | 16930 | 16930 | 16920 | 201 |
| 262 | 20250319 | 150400 | 1554508675 | 16950 | 16950 | 16950 | 16950 | 0 |
| 263 | 20250319 | 150300 | 1554508675 | 16950 | 16960 | 16960 | 16920 | 117 |
| 264 | 20250319 | 150200 | 1552525535 | 16950 | 16950 | 16950 | 16950 | 0 |
| 265 | 20250319 | 150100 | 1552525535 | 16950 | 16950 | 16950 | 16950 | 0 |
| 266 | 20250319 | 150000 | 1552525535 | 16950 | 16920 | 16960 | 16920 | 175 |
| 267 | 20250319 | 145900 | 1549563235 | 16920 | 16920 | 16920 | 16920 | 102 |
| 268 | 20250319 | 145800 | 1547837395 | 16920 | 16960 | 16980 | 16920 | 248 |
| 269 | 20250319 | 145700 | 1543633135 | 16920 | 16970 | 16970 | 16920 | 242 |
| 270 | 20250319 | 145600 | 1539528495 | 16970 | 16950 | 16970 | 16950 | 382 |
| 271 | 20250319 | 145500 | 1533048285 | 16960 | 16960 | 16960 | 16960 | 0 |
| 272 | 20250319 | 145400 | 1533048285 | 16960 | 16960 | 16960 | 16960 | 0 |
| 273 | 20250319 | 145300 | 1533048285 | 16960 | 16960 | 16960 | 16960 | 100 |
| 274 | 20250319 | 145200 | 1531352285 | 16960 | 16960 | 16960 | 16950 | 200 |
| 275 | 20250319 | 145100 | 1527960295 | 16960 | 16960 | 16960 | 16960 | 222 |
| 276 | 20250319 | 145000 | 1524195175 | 16960 | 16960 | 16960 | 16960 | 300 |
| 277 | 20250319 | 144900 | 1519107175 | 16960 | 16960 | 16960 | 16960 | 141 |
| 278 | 20250319 | 144800 | 1516715815 | 16960 | 16960 | 16960 | 16960 | 500 |
| 279 | 20250319 | 144700 | 1508235815 | 16960 | 16960 | 16960 | 16960 | 0 |
| 280 | 20250319 | 144600 | 1508235815 | 16960 | 16960 | 16960 | 16960 | 100 |
| 281 | 20250319 | 144500 | 1506539815 | 16960 | 16960 | 16960 | 16960 | 12 |
| 282 | 20250319 | 144400 | 1506336295 | 16960 | 16960 | 16960 | 16960 | 0 |
| 283 | 20250319 | 144300 | 1506336295 | 16960 | 16960 | 16960 | 16960 | 12 |
| 284 | 20250319 | 144200 | 1506132775 | 16960 | 16960 | 16960 | 16960 | 11 |
| 285 | 20250319 | 144100 | 1505946215 | 16930 | 16930 | 16930 | 16930 | 0 |
| 286 | 20250319 | 144000 | 1505946215 | 16930 | 16930 | 16930 | 16930 | 50 |
| 287 | 20250319 | 143900 | 1505099715 | 16930 | 16930 | 16930 | 16930 | 2 |
| 288 | 20250319 | 143800 | 1505065855 | 16930 | 16930 | 16930 | 16930 | 0 |
| 289 | 20250319 | 143700 | 1505065855 | 16930 | 16920 | 16930 | 16920 | 212 |
| 290 | 20250319 | 143600 | 1501476795 | 16930 | 16850 | 16930 | 16850 | 7 |
| 291 | 20250319 | 143500 | 1501358365 | 16860 | 16860 | 16860 | 16860 | 0 |
| 292 | 20250319 | 143400 | 1501358365 | 16860 | 16860 | 16860 | 16860 | 442 |
| 293 | 20250319 | 143300 | 1493906245 | 16880 | 16880 | 16880 | 16880 | 0 |
| 294 | 20250319 | 143200 | 1493906245 | 16880 | 16870 | 16880 | 16870 | 256 |
| 295 | 20250319 | 143100 | 1489587505 | 16870 | 16880 | 16880 | 16870 | 161 |
| 296 | 20250319 | 143000 | 1486870285 | 16960 | 16960 | 16960 | 16960 | 0 |
| 297 | 20250319 | 142900 | 1486870285 | 16960 | 16960 | 16960 | 16960 | 36 |
| 298 | 20250319 | 142800 | 1486259725 | 16880 | 16880 | 16880 | 16880 | 0 |
| 299 | 20250319 | 142700 | 1486259725 | 16880 | 16880 | 16880 | 16880 | 300 |
| 300 | 20250319 | 142600 | 1481195725 | 16880 | 16880 | 16890 | 16880 | 151 |
| 301 | 20250319 | 142500 | 1478646495 | 16970 | 16990 | 16990 | 16970 | 230 |
| 302 | 20250319 | 142400 | 1474740795 | 17000 | 17000 | 17000 | 17000 | 86 |
| 303 | 20250319 | 142300 | 1473278795 | 17000 | 16840 | 17000 | 16840 | 1185 |
| 304 | 20250319 | 142200 | 1453189355 | 16840 | 16840 | 16840 | 16840 | 51 |
| 305 | 20250319 | 142100 | 1452330515 | 16830 | 16830 | 16830 | 16830 | 0 |
| 306 | 20250319 | 142000 | 1452330515 | 16830 | 16830 | 16830 | 16830 | 0 |
| 307 | 20250319 | 141900 | 1452330515 | 16830 | 16830 | 16830 | 16830 | 0 |
| 308 | 20250319 | 141800 | 1452330515 | 16830 | 16830 | 16830 | 16830 | 28 |
| 309 | 20250319 | 141700 | 1451859275 | 16830 | 16860 | 16860 | 16830 | 719 |
| 310 | 20250319 | 141600 | 1439754455 | 16860 | 16870 | 16870 | 16860 | 286 |
| 311 | 20250319 | 141500 | 1434931335 | 16870 | 16870 | 16870 | 16870 | 10 |
| 312 | 20250319 | 141400 | 1434762635 | 16870 | 16870 | 16870 | 16870 | 0 |
| 313 | 20250319 | 141300 | 1434762635 | 16870 | 16870 | 16870 | 16870 | 120 |
| 314 | 20250319 | 141200 | 1432738235 | 16890 | 16890 | 16890 | 16890 | 0 |
| 315 | 20250319 | 141100 | 1432738235 | 16890 | 16910 | 16910 | 16890 | 474 |
| 316 | 20250319 | 141000 | 1424731345 | 16930 | 16930 | 16930 | 16930 | 0 |
| 317 | 20250319 | 140900 | 1424731345 | 16930 | 16930 | 16930 | 16930 | 9 |
| 318 | 20250319 | 140800 | 1424578975 | 16900 | 16930 | 16930 | 16900 | 2 |
| 319 | 20250319 | 140700 | 1424545145 | 16900 | 16900 | 16900 | 16900 | 10 |
| 320 | 20250319 | 140600 | 1424376145 | 16900 | 16900 | 16900 | 16900 | 116 |
| 321 | 20250319 | 140500 | 1422415745 | 16900 | 16900 | 16900 | 16900 | 0 |
| 322 | 20250319 | 140400 | 1422415745 | 16900 | 16900 | 16900 | 16900 | 8 |
| 323 | 20250319 | 140300 | 1422280545 | 16900 | 16900 | 16900 | 16900 | 0 |
| 324 | 20250319 | 140200 | 1422280545 | 16900 | 16900 | 16900 | 16900 | 0 |
| 325 | 20250319 | 140100 | 1422280545 | 16900 | 16900 | 16900 | 16900 | 5 |
| 326 | 20250319 | 140000 | 1422196045 | 16900 | 16900 | 16900 | 16900 | 1 |
| 327 | 20250319 | 135900 | 1422179145 | 16900 | 16900 | 16900 | 16900 | 0 |
| 328 | 20250319 | 135800 | 1422179145 | 16900 | 16900 | 16900 | 16900 | 101 |
| 329 | 20250319 | 135700 | 1420472245 | 16900 | 16900 | 16900 | 16900 | 231 |
| 330 | 20250319 | 135600 | 1416568345 | 16920 | 16920 | 16920 | 16920 | 4 |
| 331 | 20250319 | 135500 | 1416500665 | 16920 | 16920 | 16920 | 16920 | 1 |
| 332 | 20250319 | 135400 | 1416483745 | 16900 | 16900 | 16900 | 16900 | 995 |
| 333 | 20250319 | 135300 | 1399668245 | 16900 | 16910 | 16910 | 16900 | 359 |
| 334 | 20250319 | 135200 | 1393601045 | 16910 | 16910 | 16910 | 16910 | 540 |
| 335 | 20250319 | 135100 | 1384469645 | 16930 | 16930 | 16930 | 16930 | 191 |
| 336 | 20250319 | 135000 | 1381236015 | 16930 | 16930 | 16930 | 16930 | 115 |
| 337 | 20250319 | 134900 | 1379289065 | 16950 | 16950 | 16950 | 16950 | 1 |
| 338 | 20250319 | 134800 | 1379272115 | 16950 | 16960 | 16960 | 16950 | 680 |
| 339 | 20250319 | 134700 | 1367743765 | 16970 | 16970 | 16970 | 16970 | 763 |
| 340 | 20250319 | 134600 | 1354795655 | 16970 | 16980 | 16980 | 16970 | 5 |
| 341 | 20250319 | 134500 | 1354710775 | 16970 | 16970 | 16970 | 16970 | 74 |
| 342 | 20250319 | 134400 | 1353454995 | 16970 | 16970 | 16970 | 16970 | 474 |
| 343 | 20250319 | 134300 | 1345411215 | 16970 | 16970 | 16970 | 16970 | 51 |
| 344 | 20250319 | 134200 | 1344545745 | 16990 | 16990 | 16990 | 16990 | 1 |
| 345 | 20250319 | 134100 | 1344528755 | 16970 | 16990 | 16990 | 16970 | 101 |
| 346 | 20250319 | 134000 | 1342812785 | 16990 | 16990 | 16990 | 16990 | 104 |
| 347 | 20250319 | 133900 | 1341045825 | 17000 | 17000 | 17000 | 17000 | 1061 |
| 348 | 20250319 | 133800 | 1323008825 | 17000 | 17000 | 17000 | 17000 | 196 |
| 349 | 20250319 | 133700 | 1319676825 | 17000 | 17000 | 17000 | 17000 | 200 |
| 350 | 20250319 | 133600 | 1316276825 | 17000 | 17000 | 17000 | 17000 | 0 |
| 351 | 20250319 | 133500 | 1316276825 | 17000 | 17000 | 17000 | 17000 | 0 |
| 352 | 20250319 | 133400 | 1316276825 | 17000 | 17000 | 17000 | 17000 | 391 |
| 353 | 20250319 | 133300 | 1309629825 | 17000 | 17000 | 17000 | 17000 | 0 |
| 354 | 20250319 | 133200 | 1309629825 | 17000 | 16990 | 17000 | 16990 | 235 |
| 355 | 20250319 | 133100 | 1305635835 | 16990 | 16990 | 16990 | 16990 | 0 |
| 356 | 20250319 | 133000 | 1305635835 | 16990 | 16990 | 16990 | 16990 | 0 |
| 357 | 20250319 | 132900 | 1305635835 | 16990 | 16970 | 16990 | 16970 | 105 |
| 358 | 20250319 | 132800 | 1303851935 | 16980 | 16980 | 16980 | 16980 | 13 |
| 359 | 20250319 | 132700 | 1303631195 | 16990 | 16990 | 16990 | 16990 | 1801 |
| 360 | 20250319 | 132600 | 1273032205 | 16950 | 16980 | 16980 | 16950 | 2354 |
| 361 | 20250319 | 132500 | 1233123305 | 16980 | 16980 | 16980 | 16980 | 137 |
| 362 | 20250319 | 132400 | 1230797045 | 16980 | 16980 | 16980 | 16980 | 5 |
| 363 | 20250319 | 132300 | 1230712145 | 16980 | 16980 | 16980 | 16980 | 125 |
| 364 | 20250319 | 132200 | 1228589645 | 16980 | 16980 | 16980 | 16980 | 3 |
| 365 | 20250319 | 132100 | 1228538705 | 16980 | 17000 | 17000 | 16980 | 297 |
| 366 | 20250319 | 132000 | 1223491765 | 17000 | 17000 | 17000 | 16990 | 429 |
| 367 | 20250319 | 131900 | 1216199395 | 16980 | 16980 | 16980 | 16980 | 0 |
| 368 | 20250319 | 131800 | 1216199395 | 16980 | 16980 | 16980 | 16980 | 23 |
| 369 | 20250319 | 131700 | 1215808855 | 16980 | 16980 | 16980 | 16980 | 54 |
| 370 | 20250319 | 131600 | 1214891935 | 17000 | 17000 | 17000 | 17000 | 0 |
| 371 | 20250319 | 131500 | 1214891935 | 17000 | 17000 | 17000 | 17000 | 287 |
| 372 | 20250319 | 131400 | 1210012935 | 17000 | 17000 | 17000 | 17000 | 563 |
| 373 | 20250319 | 131300 | 1200441935 | 17000 | 17050 | 17050 | 17000 | 1013 |
| 374 | 20250319 | 131200 | 1183218995 | 17010 | 17040 | 17040 | 17010 | 100 |
| 375 | 20250319 | 131100 | 1181516735 | 17050 | 17040 | 17050 | 17040 | 256 |
| 376 | 20250319 | 131000 | 1177153495 | 17030 | 17030 | 17030 | 17030 | 150 |
| 377 | 20250319 | 130900 | 1174598995 | 17040 | 17040 | 17040 | 17000 | 503 |
| 378 | 20250319 | 130800 | 1166046345 | 17050 | 17030 | 17050 | 17030 | 155 |
| 379 | 20250319 | 130700 | 1163404655 | 17050 | 17040 | 17050 | 17030 | 573 |
| 380 | 20250319 | 130600 | 1153636375 | 17030 | 17030 | 17030 | 17030 | 92 |
| 381 | 20250319 | 130500 | 1152069615 | 17000 | 17030 | 17030 | 17000 | 52 |
| 382 | 20250319 | 130400 | 1151184115 | 17030 | 17010 | 17040 | 17010 | 1036 |
| 383 | 20250319 | 130300 | 1133537015 | 17010 | 17000 | 17010 | 17000 | 16 |
| 384 | 20250319 | 130200 | 1133264985 | 17000 | 17010 | 17020 | 17000 | 106 |
| 385 | 20250319 | 130100 | 1131461005 | 17010 | 16990 | 17010 | 16990 | 517 |
| 386 | 20250319 | 130000 | 1122671155 | 16980 | 16990 | 16990 | 16980 | 39 |
| 387 | 20250319 | 125900 | 1122008825 | 16990 | 16990 | 16990 | 16990 | 5 |
| 388 | 20250319 | 125800 | 1121923875 | 16990 | 16990 | 16990 | 16990 | 0 |
| 389 | 20250319 | 125700 | 1121923875 | 16990 | 16990 | 16990 | 16990 | 0 |
| 390 | 20250319 | 125600 | 1121923875 | 16990 | 16990 | 16990 | 16990 | 0 |
| 391 | 20250319 | 125500 | 1121923875 | 16990 | 16990 | 16990 | 16990 | 1 |
| 392 | 20250319 | 125400 | 1121906885 | 16990 | 16930 | 16990 | 16930 | 1094 |
| 393 | 20250319 | 125300 | 1103356895 | 16970 | 16930 | 16970 | 16930 | 33 |
| 394 | 20250319 | 125200 | 1102796945 | 16930 | 16930 | 16930 | 16930 | 100 |
| 395 | 20250319 | 125100 | 1101103945 | 16930 | 16960 | 16960 | 16930 | 25 |
| 396 | 20250319 | 125000 | 1100680605 | 16930 | 16930 | 16930 | 16930 | 10 |
| 397 | 20250319 | 124900 | 1100511305 | 16940 | 16910 | 16960 | 16910 | 57 |
| 398 | 20250319 | 124800 | 1099546975 | 16910 | 16910 | 16910 | 16910 | 201 |
| 399 | 20250319 | 124700 | 1096148065 | 16900 | 16950 | 16950 | 16900 | 281 |
| 400 | 20250319 | 124600 | 1091386565 | 16910 | 16910 | 16950 | 16910 | 693 |
| 401 | 20250319 | 124500 | 1079653095 | 16940 | 16940 | 16940 | 16940 | 0 |
| 402 | 20250319 | 124400 | 1079653095 | 16940 | 16940 | 16940 | 16940 | 236 |
| 403 | 20250319 | 124300 | 1075655255 | 16940 | 16970 | 16970 | 16940 | 388 |
| 404 | 20250319 | 124200 | 1069071195 | 16940 | 16940 | 16940 | 16940 | 32 |
| 405 | 20250319 | 124100 | 1068529115 | 16940 | 16940 | 16940 | 16940 | 0 |
| 406 | 20250319 | 124000 | 1068529115 | 16940 | 16940 | 16940 | 16940 | 88 |
| 407 | 20250319 | 123900 | 1067038395 | 16960 | 16940 | 16960 | 16940 | 3 |
| 408 | 20250319 | 123800 | 1066987555 | 16980 | 16980 | 16980 | 16980 | 0 |
| 409 | 20250319 | 123700 | 1066987555 | 16980 | 16980 | 16980 | 16980 | 0 |
| 410 | 20250319 | 123600 | 1066987555 | 16980 | 16990 | 16990 | 16980 | 4 |
| 411 | 20250319 | 123500 | 1066919615 | 16910 | 16910 | 16910 | 16910 | 11 |
| 412 | 20250319 | 123400 | 1066733605 | 16990 | 16990 | 16990 | 16990 | 0 |
| 413 | 20250319 | 123300 | 1066733605 | 16990 | 16900 | 16990 | 16900 | 75 |
| 414 | 20250319 | 123200 | 1065466015 | 16890 | 16940 | 16940 | 16890 | 1286 |
| 415 | 20250319 | 123100 | 1043731665 | 16940 | 16990 | 16990 | 16940 | 261 |
| 416 | 20250319 | 123000 | 1039302275 | 17000 | 17000 | 17000 | 16990 | 107 |
| 417 | 20250319 | 122900 | 1037483295 | 17000 | 17000 | 17000 | 17000 | 48 |
| 418 | 20250319 | 122800 | 1036667295 | 16950 | 17000 | 17000 | 16950 | 1003 |
| 419 | 20250319 | 122700 | 1019666395 | 16960 | 16960 | 16960 | 16960 | 499 |
| 420 | 20250319 | 122600 | 1011203355 | 17020 | 17020 | 17020 | 17020 | 0 |
| 421 | 20250319 | 122500 | 1011203355 | 17020 | 16990 | 17020 | 16960 | 445 |
| 422 | 20250319 | 122400 | 1003645165 | 16990 | 16970 | 16990 | 16970 | 157 |
| 423 | 20250319 | 122300 | 1000980735 | 16970 | 17000 | 17000 | 16970 | 506 |
| 424 | 20250319 | 122200 | 992383775 | 17010 | 17030 | 17040 | 17010 | 1038 |
| 425 | 20250319 | 122100 | 974721405 | 17020 | 17020 | 17020 | 17020 | 1 |
| 426 | 20250319 | 122000 | 974704385 | 17040 | 17010 | 17040 | 17010 | 631 |
| 427 | 20250319 | 121900 | 963962395 | 17000 | 16990 | 17000 | 16980 | 219 |
| 428 | 20250319 | 121800 | 960240775 | 16990 | 17010 | 17010 | 16990 | 727 |
| 429 | 20250319 | 121700 | 947887005 | 16990 | 16990 | 16990 | 16990 | 6 |
| 430 | 20250319 | 121600 | 947785065 | 17020 | 16990 | 17020 | 16990 | 87 |
| 431 | 20250319 | 121500 | 946305185 | 16980 | 16990 | 17010 | 16980 | 2521 |
| 432 | 20250319 | 121400 | 903451385 | 16980 | 16980 | 17000 | 16970 | 1176 |
| 433 | 20250319 | 121300 | 883469315 | 16990 | 17000 | 17000 | 16980 | 2237 |
| 434 | 20250319 | 121200 | 845445075 | 17000 | 16990 | 17000 | 16980 | 575 |
| 435 | 20250319 | 121100 | 835674835 | 16990 | 16920 | 17000 | 16880 | 1951 |
| 436 | 20250319 | 121000 | 802593505 | 16920 | 16920 | 16920 | 16920 | 404 |
| 437 | 20250319 | 120900 | 795757825 | 16910 | 16850 | 16910 | 16850 | 204 |
| 438 | 20250319 | 120800 | 792308425 | 16900 | 16900 | 16900 | 16900 | 272 |
| 439 | 20250319 | 120700 | 787711625 | 16900 | 16900 | 16900 | 16900 | 259 |
| 440 | 20250319 | 120600 | 783334525 | 16850 | 16910 | 16910 | 16850 | 839 |
| 441 | 20250319 | 120500 | 769175125 | 16910 | 16880 | 16910 | 16880 | 1943 |
| 442 | 20250319 | 120400 | 736338875 | 16880 | 16880 | 16880 | 16880 | 214 |
| 443 | 20250319 | 120300 | 732726555 | 16880 | 16870 | 16880 | 16870 | 375 |
| 444 | 20250319 | 120200 | 726400005 | 16860 | 16850 | 16860 | 16850 | 915 |
| 445 | 20250319 | 120100 | 710978405 | 16830 | 16830 | 16830 | 16830 | 0 |
| 446 | 20250319 | 120000 | 710978405 | 16830 | 16830 | 16830 | 16830 | 0 |
| 447 | 20250319 | 115900 | 710978405 | 16830 | 16850 | 16860 | 16830 | 279 |
| 448 | 20250319 | 115800 | 706275435 | 16850 | 16850 | 16850 | 16850 | 0 |
| 449 | 20250319 | 115700 | 706275435 | 16850 | 16850 | 16850 | 16850 | 10 |
| 450 | 20250319 | 115600 | 706106935 | 16850 | 16850 | 16850 | 16800 | 238 |
| 451 | 20250319 | 115500 | 702096685 | 16850 | 16800 | 16850 | 16800 | 271 |
| 452 | 20250319 | 115400 | 697530585 | 16860 | 16840 | 16860 | 16840 | 47 |
| 453 | 20250319 | 115300 | 696739085 | 16800 | 16800 | 16800 | 16800 | 0 |
| 454 | 20250319 | 115200 | 696739085 | 16800 | 16790 | 16800 | 16790 | 107 |
| 455 | 20250319 | 115100 | 694942115 | 16790 | 16830 | 16830 | 16730 | 543 |
| 456 | 20250319 | 115000 | 685820445 | 16840 | 16810 | 16850 | 16810 | 2232 |
| 457 | 20250319 | 114900 | 648248745 | 16810 | 16770 | 16810 | 16770 | 2659 |
| 458 | 20250319 | 114800 | 603583035 | 16770 | 16720 | 16780 | 16720 | 1247 |
| 459 | 20250319 | 114700 | 582668355 | 16720 | 16745 | 16745 | 16720 | 143 |
| 460 | 20250319 | 114600 | 580276750 | 16770 | 16770 | 16770 | 16770 | 1 |
| 461 | 20250319 | 114500 | 580259980 | 16760 | 16760 | 16760 | 16760 | 10 |
| 462 | 20250319 | 114400 | 580092380 | 16760 | 16760 | 16760 | 16760 | 80 |
| 463 | 20250319 | 114300 | 578751580 | 16760 | 16750 | 16770 | 16750 | 320 |
| 464 | 20250319 | 114200 | 573386330 | 16750 | 16750 | 16750 | 16750 | 147 |
| 465 | 20250319 | 114100 | 570924080 | 16750 | 16760 | 16760 | 16750 | 602 |
| 466 | 20250319 | 114000 | 560836560 | 16760 | 16760 | 16760 | 16760 | 333 |
| 467 | 20250319 | 113900 | 555255480 | 16760 | 16760 | 16760 | 16740 | 239 |
| 468 | 20250319 | 113800 | 551251270 | 16760 | 16760 | 16760 | 16760 | 30 |
| 469 | 20250319 | 113700 | 550748470 | 16760 | 16760 | 16760 | 16760 | 4 |
| 470 | 20250319 | 113600 | 550681430 | 16760 | 16720 | 16760 | 16720 | 124 |
| 471 | 20250319 | 113500 | 548603280 | 16760 | 16750 | 16760 | 16750 | 209 |
| 472 | 20250319 | 113400 | 545100530 | 16720 | 16750 | 16750 | 16720 | 312 |
| 473 | 20250319 | 113300 | 539878030 | 16750 | 16730 | 16750 | 16730 | 591 |
| 474 | 20250319 | 113200 | 529985740 | 16720 | 16720 | 16730 | 16720 | 162 |
| 475 | 20250319 | 113100 | 527276600 | 16720 | 16720 | 16730 | 16720 | 130 |
| 476 | 20250319 | 113000 | 525102400 | 16720 | 16730 | 16730 | 16720 | 189 |
| 477 | 20250319 | 112900 | 521940930 | 16730 | 16690 | 16730 | 16690 | 238 |
| 478 | 20250319 | 112800 | 517962280 | 16700 | 16700 | 16700 | 16700 | 291 |
| 479 | 20250319 | 112700 | 513102580 | 16700 | 16710 | 16720 | 16700 | 318 |
| 480 | 20250319 | 112600 | 507787810 | 16710 | 16700 | 16710 | 16700 | 207 |
| 481 | 20250319 | 112500 | 504330900 | 16700 | 16700 | 16700 | 16700 | 43 |
| 482 | 20250319 | 112400 | 503612800 | 16700 | 16670 | 16700 | 16670 | 557 |
| 483 | 20250319 | 112300 | 494312480 | 16670 | 16690 | 16690 | 16670 | 651 |
| 484 | 20250319 | 112200 | 483459790 | 16670 | 16640 | 16690 | 16640 | 2108 |
| 485 | 20250319 | 112100 | 448324230 | 16630 | 16610 | 16630 | 16610 | 453 |
| 486 | 20250319 | 112000 | 440795160 | 16600 | 16600 | 16600 | 16600 | 0 |
| 487 | 20250319 | 111900 | 440795160 | 16600 | 16600 | 16600 | 16600 | 0 |
| 488 | 20250319 | 111800 | 440795160 | 16600 | 16600 | 16600 | 16600 | 81 |
| 489 | 20250319 | 111700 | 439450560 | 16600 | 16600 | 16600 | 16600 | 20 |
| 490 | 20250319 | 111600 | 439118560 | 16600 | 16600 | 16600 | 16600 | 200 |
| 491 | 20250319 | 111500 | 435798560 | 16600 | 16600 | 16600 | 16600 | 27 |
| 492 | 20250319 | 111400 | 435350360 | 16600 | 16600 | 16600 | 16600 | 0 |
| 493 | 20250319 | 111300 | 435350360 | 16600 | 16600 | 16600 | 16600 | 300 |
| 494 | 20250319 | 111200 | 430370360 | 16600 | 16610 | 16610 | 16540 | 1079 |
| 495 | 20250319 | 111100 | 412502930 | 16600 | 16590 | 16600 | 16590 | 353 |
| 496 | 20250319 | 111000 | 406643670 | 16560 | 16560 | 16560 | 16560 | 130 |
| 497 | 20250319 | 110900 | 404490870 | 16560 | 16560 | 16560 | 16560 | 0 |
| 498 | 20250319 | 110800 | 404490870 | 16560 | 16560 | 16560 | 16560 | 0 |
| 499 | 20250319 | 110700 | 404490870 | 16560 | 16590 | 16590 | 16560 | 7 |
| 500 | 20250319 | 110600 | 404374920 | 16560 | 16560 | 16560 | 16560 | 10 |
| 501 | 20250319 | 110500 | 404209320 | 16560 | 16560 | 16560 | 16560 | 100 |
| 502 | 20250319 | 110400 | 402553320 | 16560 | 16560 | 16560 | 16560 | 0 |
| 503 | 20250319 | 110300 | 402553320 | 16560 | 16560 | 16560 | 16560 | 0 |
| 504 | 20250319 | 110200 | 402553320 | 16560 | 16560 | 16560 | 16560 | 500 |
| 505 | 20250319 | 110100 | 394273320 | 16560 | 16560 | 16560 | 16560 | 0 |
| 506 | 20250319 | 110000 | 394273320 | 16560 | 16560 | 16560 | 16560 | 1 |
| 507 | 20250319 | 105900 | 394256760 | 16620 | 16620 | 16620 | 16620 | 10 |
| 508 | 20250319 | 105800 | 394090560 | 16610 | 16610 | 16610 | 16610 | 34 |
| 509 | 20250319 | 105700 | 393525820 | 16610 | 16610 | 16610 | 16610 | 32 |
| 510 | 20250319 | 105600 | 392994300 | 16610 | 16610 | 16610 | 16610 | 0 |
| 511 | 20250319 | 105500 | 392994300 | 16610 | 16610 | 16610 | 16610 | 1 |
| 512 | 20250319 | 105400 | 392977690 | 16610 | 16610 | 16610 | 16600 | 70 |
| 513 | 20250319 | 105300 | 391815040 | 16610 | 16600 | 16610 | 16560 | 239 |
| 514 | 20250319 | 105200 | 387856470 | 16600 | 16600 | 16600 | 16600 | 1 |
| 515 | 20250319 | 105100 | 387839870 | 16600 | 16600 | 16600 | 16600 | 215 |
| 516 | 20250319 | 105000 | 384270870 | 16600 | 16600 | 16600 | 16600 | 230 |
| 517 | 20250319 | 104900 | 380452870 | 16600 | 16600 | 16600 | 16600 | 260 |
| 518 | 20250319 | 104800 | 376136870 | 16600 | 16560 | 16600 | 16560 | 50 |
| 519 | 20250319 | 104700 | 375306920 | 16560 | 16600 | 16600 | 16560 | 45 |
| 520 | 20250319 | 104600 | 374560120 | 16600 | 16600 | 16600 | 16600 | 203 |
| 521 | 20250319 | 104500 | 371190320 | 16600 | 16600 | 16600 | 16600 | 428 |
| 522 | 20250319 | 104400 | 364085520 | 16600 | 16600 | 16600 | 16600 | 453 |
| 523 | 20250319 | 104300 | 356565720 | 16600 | 16600 | 16600 | 16600 | 150 |
| 524 | 20250319 | 104200 | 354075720 | 16600 | 16600 | 16600 | 16600 | 1 |
| 525 | 20250319 | 104100 | 354059120 | 16540 | 16540 | 16540 | 16540 | 300 |
| 526 | 20250319 | 104000 | 349097120 | 16550 | 16550 | 16550 | 16550 | 0 |
| 527 | 20250319 | 103900 | 349097120 | 16550 | 16550 | 16550 | 16550 | 143 |
| 528 | 20250319 | 103800 | 346730470 | 16550 | 16550 | 16550 | 16550 | 1 |
| 529 | 20250319 | 103700 | 346713920 | 16550 | 16550 | 16550 | 16550 | 2 |
| 530 | 20250319 | 103600 | 346680820 | 16550 | 16550 | 16550 | 16550 | 0 |
| 531 | 20250319 | 103500 | 346680820 | 16550 | 16550 | 16550 | 16550 | 41 |
| 532 | 20250319 | 103400 | 346002270 | 16550 | 16640 | 16640 | 16550 | 36 |
| 533 | 20250319 | 103300 | 345404670 | 16640 | 16550 | 16640 | 16550 | 11 |
| 534 | 20250319 | 103200 | 345222530 | 16550 | 16550 | 16550 | 16550 | 4 |
| 535 | 20250319 | 103100 | 345156330 | 16550 | 16550 | 16550 | 16550 | 0 |
| 536 | 20250319 | 103000 | 345156330 | 16550 | 16660 | 16660 | 16550 | 1267 |
| 537 | 20250319 | 102900 | 324060860 | 16660 | 16610 | 16670 | 16610 | 827 |
| 538 | 20250319 | 102800 | 310300800 | 16610 | 16610 | 16610 | 16540 | 261 |
| 539 | 20250319 | 102700 | 305965660 | 16610 | 16540 | 16610 | 16540 | 130 |
| 540 | 20250319 | 102600 | 303807060 | 16550 | 16610 | 16610 | 16550 | 303 |
| 541 | 20250319 | 102500 | 298787610 | 16610 | 16610 | 16610 | 16610 | 57 |
| 542 | 20250319 | 102400 | 297840840 | 16540 | 16600 | 16610 | 16540 | 962 |
| 543 | 20250319 | 102300 | 281914580 | 16590 | 16590 | 16590 | 16590 | 41 |
| 544 | 20250319 | 102200 | 281234390 | 16590 | 16540 | 16590 | 16540 | 727 |
| 545 | 20250319 | 102100 | 269209750 | 16560 | 16590 | 16590 | 16560 | 85 |
| 546 | 20250319 | 102000 | 267800350 | 16590 | 16590 | 16590 | 16590 | 9 |
| 547 | 20250319 | 101900 | 267651040 | 16590 | 16590 | 16590 | 16540 | 252 |
| 548 | 20250319 | 101800 | 263475360 | 16600 | 16600 | 16600 | 16540 | 212 |
| 549 | 20250319 | 101700 | 259968220 | 16600 | 16590 | 16600 | 16590 | 623 |
| 550 | 20250319 | 101600 | 249627190 | 16590 | 16570 | 16590 | 16570 | 755 |
| 551 | 20250319 | 101500 | 237109940 | 16560 | 16530 | 16560 | 16470 | 418 |
| 552 | 20250319 | 101400 | 230195920 | 16480 | 16480 | 16480 | 16480 | 0 |
| 553 | 20250319 | 101300 | 230195920 | 16480 | 16455 | 16480 | 16455 | 52 |
| 554 | 20250319 | 101200 | 229339010 | 16480 | 16520 | 16530 | 16440 | 424 |
| 555 | 20250319 | 101100 | 222350310 | 16530 | 16530 | 16530 | 16530 | 1 |
| 556 | 20250319 | 101000 | 222333780 | 16520 | 16550 | 16550 | 16520 | 12 |
| 557 | 20250319 | 100900 | 222135210 | 16550 | 16520 | 16550 | 16520 | 441 |
| 558 | 20250319 | 100800 | 214840590 | 16510 | 16480 | 16510 | 16480 | 339 |
| 559 | 20250319 | 100700 | 209245720 | 16480 | 16480 | 16480 | 16480 | 9 |
| 560 | 20250319 | 100600 | 209097400 | 16480 | 16380 | 16480 | 16380 | 148 |
| 561 | 20250319 | 100500 | 206673060 | 16360 | 16360 | 16360 | 16360 | 0 |
| 562 | 20250319 | 100400 | 206673060 | 16360 | 16510 | 16510 | 16360 | 1072 |
| 563 | 20250319 | 100300 | 189084020 | 16500 | 16420 | 16500 | 16360 | 2090 |
| 564 | 20250319 | 100200 | 154635730 | 16430 | 16420 | 16430 | 16420 | 256 |
| 565 | 20250319 | 100100 | 150430660 | 16400 | 16400 | 16400 | 16400 | 49 |
| 566 | 20250319 | 100000 | 149627060 | 16400 | 16400 | 16400 | 16400 | 130 |
| 567 | 20250319 | 095900 | 147495060 | 16420 | 16400 | 16420 | 16360 | 211 |
| 568 | 20250319 | 095800 | 144036870 | 16360 | 16410 | 16410 | 16360 | 6 |
| 569 | 20250319 | 095700 | 143938510 | 16400 | 16410 | 16410 | 16400 | 208 |
| 570 | 20250319 | 095600 | 140527290 | 16400 | 16360 | 16400 | 16360 | 322 |
| 571 | 20250319 | 095500 | 135248780 | 16380 | 16380 | 16380 | 16380 | 0 |
| 572 | 20250319 | 095400 | 135248780 | 16380 | 16330 | 16380 | 16330 | 1110 |
| 573 | 20250319 | 095300 | 117098620 | 16330 | 16330 | 16330 | 16330 | 9 |
| 574 | 20250319 | 095200 | 116951650 | 16330 | 16330 | 16330 | 16330 | 80 |
| 575 | 20250319 | 095100 | 115645250 | 16330 | 16330 | 16330 | 16330 | 295 |
| 576 | 20250319 | 095000 | 110827900 | 16330 | 16330 | 16330 | 16330 | 0 |
| 577 | 20250319 | 094900 | 110827900 | 16330 | 16330 | 16330 | 16330 | 0 |
| 578 | 20250319 | 094800 | 110827900 | 16330 | 16330 | 16330 | 16330 | 195 |
| 579 | 20250319 | 094700 | 107643550 | 16300 | 16300 | 16300 | 16300 | 85 |
| 580 | 20250319 | 094600 | 106258050 | 16320 | 16290 | 16320 | 16290 | 1744 |
| 581 | 20250319 | 094500 | 77828550 | 16290 | 16290 | 16290 | 16290 | 107 |
| 582 | 20250319 | 094400 | 76085520 | 16290 | 16250 | 16300 | 16250 | 1005 |
| 583 | 20250319 | 094300 | 59724290 | 16180 | 16180 | 16180 | 16180 | 72 |
| 584 | 20250319 | 094200 | 58559330 | 16180 | 16250 | 16250 | 16180 | 101 |
| 585 | 20250319 | 094100 | 56918150 | 16250 | 16250 | 16250 | 16250 | 151 |
| 586 | 20250319 | 094000 | 54464400 | 16250 | 16250 | 16250 | 16250 | 164 |
| 587 | 20250319 | 093900 | 51799400 | 16250 | 16250 | 16250 | 16250 | 0 |
| 588 | 20250319 | 093800 | 51799400 | 16250 | 16250 | 16250 | 16250 | 70 |
| 589 | 20250319 | 093700 | 50661900 | 16250 | 16200 | 16250 | 16200 | 779 |
| 590 | 20250319 | 093600 | 38007340 | 16190 | 16200 | 16200 | 16190 | 3 |
| 591 | 20250319 | 093500 | 37958750 | 16200 | 16200 | 16200 | 16200 | 100 |
| 592 | 20250319 | 093400 | 36338750 | 16200 | 16200 | 16200 | 16200 | 0 |
| 593 | 20250319 | 093300 | 36338750 | 16200 | 16200 | 16200 | 16200 | 30 |
| 594 | 20250319 | 093200 | 35852750 | 16200 | 16200 | 16200 | 16200 | 0 |
| 595 | 20250319 | 093100 | 35852750 | 16200 | 16200 | 16200 | 16200 | 0 |
| 596 | 20250319 | 093000 | 35852750 | 16200 | 16190 | 16200 | 16190 | 702 |
| 597 | 20250319 | 092900 | 24480360 | 16190 | 16190 | 16190 | 16190 | 0 |
| 598 | 20250319 | 092800 | 24480360 | 16190 | 16190 | 16190 | 16190 | 0 |
| 599 | 20250319 | 092700 | 24480360 | 16190 | 16190 | 16190 | 16190 | 0 |
| 600 | 20250319 | 092600 | 24480360 | 16190 | 16190 | 16190 | 16190 | 1 |
| 601 | 20250319 | 092500 | 24464170 | 16150 | 16150 | 16150 | 16150 | 14 |
| 602 | 20250319 | 092400 | 24238070 | 16170 | 16170 | 16170 | 16170 | 0 |
| 603 | 20250319 | 092300 | 24238070 | 16170 | 16170 | 16170 | 16170 | 0 |
| 604 | 20250319 | 092200 | 24238070 | 16170 | 16170 | 16170 | 16170 | 3 |
| 605 | 20250319 | 092100 | 24189560 | 16200 | 16200 | 16200 | 16200 | 50 |
| 606 | 20250319 | 092000 | 23379560 | 16200 | 16200 | 16200 | 16200 | 0 |
| 607 | 20250319 | 091900 | 23379560 | 16200 | 16200 | 16200 | 16200 | 10 |
| 608 | 20250319 | 091800 | 23217560 | 16200 | 16200 | 16200 | 16200 | 0 |
| 609 | 20250319 | 091700 | 23217560 | 16200 | 16200 | 16200 | 16200 | 172 |
| 610 | 20250319 | 091600 | 20431160 | 16190 | 16190 | 16190 | 16190 | 10 |
| 611 | 20250319 | 091500 | 20269260 | 16190 | 16190 | 16190 | 16190 | 101 |
| 612 | 20250319 | 091400 | 18634070 | 16170 | 16170 | 16170 | 16170 | 102 |
| 613 | 20250319 | 091300 | 16984730 | 16150 | 16150 | 16150 | 16150 | 100 |
| 614 | 20250319 | 091200 | 15369730 | 16150 | 16150 | 16150 | 16150 | 4 |
| 615 | 20250319 | 091100 | 15305130 | 16080 | 16080 | 16080 | 16080 | 91 |
| 616 | 20250319 | 091000 | 13841850 | 16080 | 16090 | 16090 | 16080 | 97 |
| 617 | 20250319 | 090900 | 12281460 | 16190 | 16190 | 16190 | 16190 | 0 |
| 618 | 20250319 | 090800 | 12281460 | 16190 | 16190 | 16190 | 16190 | 0 |
| 619 | 20250319 | 090700 | 12281460 | 16190 | 16190 | 16190 | 16190 | 0 |
| 620 | 20250319 | 090600 | 12281460 | 16190 | 16190 | 16190 | 16190 | 0 |
| 621 | 20250319 | 090500 | 12281460 | 16190 | 16190 | 16190 | 16190 | 0 |
| 622 | 20250319 | 090400 | 12281460 | 16190 | 16200 | 16200 | 16190 | 6 |
| 623 | 20250319 | 090300 | 12184280 | 16130 | 16210 | 16250 | 16130 | 70 |
| 624 | 20250319 | 090200 | 11049470 | 16210 | 16220 | 16220 | 16210 | 3 |
| 625 | 20250319 | 090100 | 11000830 | 16220 | 16290 | 16290 | 16220 | 5 |
| 626 | 20250319 | 090000 | 10919520 | 16040 | 16000 | 16300 | 16000 | 682 |