34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250319 | 193400 | 1887309230 | 10780 | 10780 | 10780 | 10780 | 1074 |
| 3 | 20250319 | 193300 | 1887309230 | 10780 | 10780 | 10780 | 10780 | 0 |
| 4 | 20250319 | 193200 | 1887309230 | 10780 | 10780 | 10780 | 10780 | 0 |
| 5 | 20250319 | 193100 | 1887309230 | 10780 | 10780 | 10780 | 10780 | 0 |
| 6 | 20250319 | 193000 | 1887309230 | 10780 | 10780 | 10780 | 10780 | 0 |
| 7 | 20250319 | 192900 | 1887309230 | 10780 | 10780 | 10780 | 10780 | 0 |
| 8 | 20250319 | 192800 | 1887309230 | 10780 | 10780 | 10780 | 10780 | 0 |
| 9 | 20250319 | 192700 | 1887309230 | 10780 | 10780 | 10780 | 10780 | 0 |
| 10 | 20250319 | 192600 | 1887309230 | 10780 | 10780 | 10780 | 10780 | 0 |
| 11 | 20250319 | 192500 | 1887309230 | 10780 | 10780 | 10780 | 10780 | 0 |
| 12 | 20250319 | 192400 | 1887309230 | 10780 | 10780 | 10780 | 10780 | 0 |
| 13 | 20250319 | 192300 | 1887309230 | 10780 | 10780 | 10780 | 10780 | 0 |
| 14 | 20250319 | 192200 | 1887309230 | 10780 | 10780 | 10780 | 10780 | 0 |
| 15 | 20250319 | 192100 | 1887309230 | 10780 | 10780 | 10780 | 10780 | 0 |
| 16 | 20250319 | 192000 | 1887309230 | 10780 | 10780 | 10780 | 10780 | 0 |
| 17 | 20250319 | 191900 | 1887309230 | 10780 | 10780 | 10780 | 10780 | 0 |
| 18 | 20250319 | 191800 | 1887309230 | 10780 | 10780 | 10780 | 10780 | 0 |
| 19 | 20250319 | 191700 | 1887309230 | 10780 | 10780 | 10780 | 10780 | 0 |
| 20 | 20250319 | 191600 | 1887309230 | 10780 | 10780 | 10780 | 10780 | 0 |
| 21 | 20250319 | 191500 | 1887309230 | 10780 | 10780 | 10780 | 10780 | 0 |
| 22 | 20250319 | 191400 | 1887309230 | 10780 | 10780 | 10780 | 10780 | 0 |
| 23 | 20250319 | 191300 | 1887309230 | 10780 | 10780 | 10780 | 10780 | 0 |
| 24 | 20250319 | 191200 | 1887309230 | 10780 | 10780 | 10780 | 10780 | 0 |
| 25 | 20250319 | 191100 | 1887309230 | 10780 | 10780 | 10780 | 10780 | 0 |
| 26 | 20250319 | 191000 | 1887309230 | 10780 | 10780 | 10780 | 10780 | 0 |
| 27 | 20250319 | 190900 | 1887309230 | 10780 | 10780 | 10780 | 10780 | 0 |
| 28 | 20250319 | 190800 | 1887309230 | 10780 | 10780 | 10780 | 10780 | 0 |
| 29 | 20250319 | 190700 | 1887309230 | 10780 | 10780 | 10780 | 10780 | 0 |
| 30 | 20250319 | 190600 | 1887309230 | 10780 | 10780 | 10780 | 10780 | 0 |
| 31 | 20250319 | 190500 | 1887309230 | 10780 | 10780 | 10780 | 10780 | 0 |
| 32 | 20250319 | 190400 | 1887309230 | 10780 | 10780 | 10780 | 10780 | 1074 |
| 33 | 20250319 | 190300 | 1887309230 | 10780 | 10780 | 10780 | 10780 | 0 |
| 34 | 20250319 | 190200 | 1887309230 | 10780 | 10780 | 10780 | 10780 | 0 |
| 35 | 20250319 | 190100 | 1887309230 | 10780 | 10780 | 10780 | 10780 | 0 |
| 36 | 20250319 | 190000 | 1887309230 | 10780 | 10780 | 10780 | 10780 | 0 |
| 37 | 20250319 | 185900 | 1887309230 | 10780 | 10780 | 10780 | 10780 | 0 |
| 38 | 20250319 | 185800 | 1887309230 | 10780 | 10780 | 10780 | 10780 | 0 |
| 39 | 20250319 | 185700 | 1887309230 | 10780 | 10780 | 10780 | 10780 | 0 |
| 40 | 20250319 | 185600 | 1887309230 | 10780 | 10780 | 10780 | 10780 | 0 |
| 41 | 20250319 | 185500 | 1887309230 | 10780 | 10780 | 10780 | 10780 | 0 |
| 42 | 20250319 | 185400 | 1887309230 | 10780 | 10780 | 10780 | 10780 | 0 |
| 43 | 20250319 | 185300 | 1887309230 | 10780 | 10780 | 10780 | 10780 | 0 |
| 44 | 20250319 | 185200 | 1887309230 | 10780 | 10780 | 10780 | 10780 | 0 |
| 45 | 20250319 | 185100 | 1887309230 | 10780 | 10780 | 10780 | 10780 | 0 |
| 46 | 20250319 | 185000 | 1887309230 | 10780 | 10780 | 10780 | 10780 | 0 |
| 47 | 20250319 | 184900 | 1887309230 | 10780 | 10780 | 10780 | 10780 | 0 |
| 48 | 20250319 | 184800 | 1887309230 | 10780 | 10780 | 10780 | 10780 | 0 |
| 49 | 20250319 | 184700 | 1887309230 | 10780 | 10780 | 10780 | 10780 | 0 |
| 50 | 20250319 | 184600 | 1887309230 | 10780 | 10780 | 10780 | 10780 | 0 |
| 51 | 20250319 | 184500 | 1887309230 | 10780 | 10780 | 10780 | 10780 | 0 |
| 52 | 20250319 | 184400 | 1887309230 | 10780 | 10780 | 10780 | 10780 | 0 |
| 53 | 20250319 | 184300 | 1887309230 | 10780 | 10780 | 10780 | 10780 | 0 |
| 54 | 20250319 | 184200 | 1887309230 | 10780 | 10780 | 10780 | 10780 | 0 |
| 55 | 20250319 | 184100 | 1887309230 | 10780 | 10780 | 10780 | 10780 | 0 |
| 56 | 20250319 | 184000 | 1887309230 | 10780 | 10780 | 10780 | 10780 | 0 |
| 57 | 20250319 | 183900 | 1887309230 | 10780 | 10780 | 10780 | 10780 | 0 |
| 58 | 20250319 | 183800 | 1887309230 | 10780 | 10780 | 10780 | 10780 | 0 |
| 59 | 20250319 | 183700 | 1887309230 | 10780 | 10780 | 10780 | 10780 | 0 |
| 60 | 20250319 | 183600 | 1887309230 | 10780 | 10780 | 10780 | 10780 | 0 |
| 61 | 20250319 | 183500 | 1887309230 | 10780 | 10780 | 10780 | 10780 | 0 |
| 62 | 20250319 | 183400 | 1887309230 | 10780 | 10780 | 10780 | 10780 | 1074 |
| 63 | 20250319 | 183300 | 1887309230 | 10780 | 10780 | 10780 | 10780 | 0 |
| 64 | 20250319 | 183200 | 1887309230 | 10780 | 10780 | 10780 | 10780 | 0 |
| 65 | 20250319 | 183100 | 1887309230 | 10780 | 10780 | 10780 | 10780 | 0 |
| 66 | 20250319 | 183000 | 1887309230 | 10780 | 10780 | 10780 | 10780 | 0 |
| 67 | 20250319 | 182900 | 1887309230 | 10780 | 10780 | 10780 | 10780 | 0 |
| 68 | 20250319 | 182800 | 1887309230 | 10780 | 10780 | 10780 | 10780 | 0 |
| 69 | 20250319 | 182700 | 1887309230 | 10780 | 10780 | 10780 | 10780 | 0 |
| 70 | 20250319 | 182600 | 1887309230 | 10780 | 10780 | 10780 | 10780 | 0 |
| 71 | 20250319 | 182500 | 1887309230 | 10780 | 10780 | 10780 | 10780 | 0 |
| 72 | 20250319 | 182400 | 1887309230 | 10780 | 10780 | 10780 | 10780 | 0 |
| 73 | 20250319 | 182300 | 1887309230 | 10780 | 10780 | 10780 | 10780 | 0 |
| 74 | 20250319 | 182200 | 1887309230 | 10780 | 10780 | 10780 | 10780 | 0 |
| 75 | 20250319 | 182100 | 1887309230 | 10780 | 10780 | 10780 | 10780 | 0 |
| 76 | 20250319 | 182000 | 1887309230 | 10780 | 10780 | 10780 | 10780 | 0 |
| 77 | 20250319 | 181900 | 1887309230 | 10780 | 10780 | 10780 | 10780 | 0 |
| 78 | 20250319 | 181800 | 1887309230 | 10780 | 10780 | 10780 | 10780 | 0 |
| 79 | 20250319 | 181700 | 1887309230 | 10780 | 10780 | 10780 | 10780 | 0 |
| 80 | 20250319 | 181600 | 1887309230 | 10780 | 10780 | 10780 | 10780 | 0 |
| 81 | 20250319 | 181500 | 1887309230 | 10780 | 10780 | 10780 | 10780 | 0 |
| 82 | 20250319 | 181400 | 1887309230 | 10780 | 10780 | 10780 | 10780 | 0 |
| 83 | 20250319 | 181300 | 1887309230 | 10780 | 10780 | 10780 | 10780 | 0 |
| 84 | 20250319 | 181200 | 1887309230 | 10780 | 10780 | 10780 | 10780 | 0 |
| 85 | 20250319 | 181100 | 1887309230 | 10780 | 10780 | 10780 | 10780 | 0 |
| 86 | 20250319 | 181000 | 1887309230 | 10780 | 10780 | 10780 | 10780 | 0 |
| 87 | 20250319 | 180900 | 1887309230 | 10780 | 10780 | 10780 | 10780 | 0 |
| 88 | 20250319 | 180800 | 1887309230 | 10780 | 10780 | 10780 | 10780 | 0 |
| 89 | 20250319 | 180700 | 1887309230 | 10780 | 10780 | 10780 | 10780 | 0 |
| 90 | 20250319 | 180600 | 1887309230 | 10780 | 10780 | 10780 | 10780 | 0 |
| 91 | 20250319 | 180500 | 1887309230 | 10780 | 10780 | 10780 | 10780 | 0 |
| 92 | 20250319 | 180400 | 1887309230 | 10780 | 10780 | 10780 | 10780 | 1074 |
| 93 | 20250319 | 180300 | 1887309230 | 10780 | 10780 | 10780 | 10780 | 0 |
| 94 | 20250319 | 180200 | 1887309230 | 10780 | 10780 | 10780 | 10780 | 0 |
| 95 | 20250319 | 180100 | 1887309230 | 10780 | 10780 | 10780 | 10780 | 0 |
| 96 | 20250319 | 180000 | 1887309230 | 10780 | 10780 | 10780 | 10780 | 0 |
| 97 | 20250319 | 175900 | 1887309230 | 10780 | 10780 | 10780 | 10780 | 0 |
| 98 | 20250319 | 175800 | 1887309230 | 10780 | 10780 | 10780 | 10780 | 0 |
| 99 | 20250319 | 175700 | 1887309230 | 10780 | 10780 | 10780 | 10780 | 0 |
| 100 | 20250319 | 175600 | 1887309230 | 10780 | 10780 | 10780 | 10780 | 0 |
| 101 | 20250319 | 175500 | 1887309230 | 10780 | 10780 | 10780 | 10780 | 0 |
| 102 | 20250319 | 175400 | 1887309230 | 10780 | 10780 | 10780 | 10780 | 0 |
| 103 | 20250319 | 175300 | 1887309230 | 10780 | 10780 | 10780 | 10780 | 0 |
| 104 | 20250319 | 175200 | 1887309230 | 10780 | 10780 | 10780 | 10780 | 0 |
| 105 | 20250319 | 175100 | 1887309230 | 10780 | 10780 | 10780 | 10780 | 0 |
| 106 | 20250319 | 175000 | 1887309230 | 10780 | 10780 | 10780 | 10780 | 0 |
| 107 | 20250319 | 174900 | 1887309230 | 10780 | 10780 | 10780 | 10780 | 0 |
| 108 | 20250319 | 174800 | 1887309230 | 10780 | 10780 | 10780 | 10780 | 0 |
| 109 | 20250319 | 174700 | 1887309230 | 10780 | 10780 | 10780 | 10780 | 0 |
| 110 | 20250319 | 174600 | 1887309230 | 10780 | 10780 | 10780 | 10780 | 0 |
| 111 | 20250319 | 174500 | 1887309230 | 10780 | 10780 | 10780 | 10780 | 0 |
| 112 | 20250319 | 174400 | 1887309230 | 10780 | 10780 | 10780 | 10780 | 0 |
| 113 | 20250319 | 174300 | 1887309230 | 10780 | 10780 | 10780 | 10780 | 0 |
| 114 | 20250319 | 174200 | 1887309230 | 10780 | 10780 | 10780 | 10780 | 0 |
| 115 | 20250319 | 174100 | 1887309230 | 10780 | 10780 | 10780 | 10780 | 0 |
| 116 | 20250319 | 174000 | 1887309230 | 10780 | 10780 | 10780 | 10780 | 0 |
| 117 | 20250319 | 173900 | 1887309230 | 10780 | 10780 | 10780 | 10780 | 0 |
| 118 | 20250319 | 173800 | 1887309230 | 10780 | 10780 | 10780 | 10780 | 0 |
| 119 | 20250319 | 173700 | 1887309230 | 10780 | 10780 | 10780 | 10780 | 0 |
| 120 | 20250319 | 173600 | 1887309230 | 10780 | 10780 | 10780 | 10780 | 0 |
| 121 | 20250319 | 173500 | 1887309230 | 10780 | 10780 | 10780 | 10780 | 0 |
| 122 | 20250319 | 173400 | 1887309230 | 10780 | 10780 | 10780 | 10780 | 1074 |
| 123 | 20250319 | 173300 | 1887309230 | 10780 | 10780 | 10780 | 10780 | 0 |
| 124 | 20250319 | 173200 | 1887309230 | 10780 | 10780 | 10780 | 10780 | 0 |
| 125 | 20250319 | 173100 | 1887309230 | 10780 | 10780 | 10780 | 10780 | 0 |
| 126 | 20250319 | 173000 | 1887309230 | 10780 | 10780 | 10780 | 10780 | 0 |
| 127 | 20250319 | 172900 | 1887309230 | 10780 | 10780 | 10780 | 10780 | 0 |
| 128 | 20250319 | 172800 | 1887309230 | 10780 | 10780 | 10780 | 10780 | 0 |
| 129 | 20250319 | 172700 | 1887309230 | 10780 | 10780 | 10780 | 10780 | 0 |
| 130 | 20250319 | 172600 | 1887309230 | 10780 | 10780 | 10780 | 10780 | 0 |
| 131 | 20250319 | 172500 | 1887309230 | 10780 | 10780 | 10780 | 10780 | 0 |
| 132 | 20250319 | 172400 | 1887309230 | 10780 | 10780 | 10780 | 10780 | 0 |
| 133 | 20250319 | 172300 | 1887309230 | 10780 | 10780 | 10780 | 10780 | 0 |
| 134 | 20250319 | 172200 | 1887309230 | 10780 | 10780 | 10780 | 10780 | 0 |
| 135 | 20250319 | 172100 | 1887309230 | 10780 | 10780 | 10780 | 10780 | 0 |
| 136 | 20250319 | 172000 | 1887309230 | 10780 | 10780 | 10780 | 10780 | 0 |
| 137 | 20250319 | 171900 | 1887309230 | 10780 | 10780 | 10780 | 10780 | 0 |
| 138 | 20250319 | 171800 | 1887309230 | 10780 | 10780 | 10780 | 10780 | 0 |
| 139 | 20250319 | 171700 | 1887309230 | 10780 | 10780 | 10780 | 10780 | 0 |
| 140 | 20250319 | 171600 | 1887309230 | 10780 | 10780 | 10780 | 10780 | 0 |
| 141 | 20250319 | 171500 | 1887309230 | 10780 | 10780 | 10780 | 10780 | 0 |
| 142 | 20250319 | 171400 | 1887309230 | 10780 | 10780 | 10780 | 10780 | 0 |
| 143 | 20250319 | 171300 | 1887309230 | 10780 | 10780 | 10780 | 10780 | 0 |
| 144 | 20250319 | 171200 | 1887309230 | 10780 | 10780 | 10780 | 10780 | 0 |
| 145 | 20250319 | 171100 | 1887309230 | 10780 | 10780 | 10780 | 10780 | 0 |
| 146 | 20250319 | 171000 | 1887309230 | 10780 | 10780 | 10780 | 10780 | 0 |
| 147 | 20250319 | 170900 | 1887309230 | 10780 | 10780 | 10780 | 10780 | 0 |
| 148 | 20250319 | 170800 | 1887309230 | 10780 | 10780 | 10780 | 10780 | 0 |
| 149 | 20250319 | 170700 | 1887309230 | 10780 | 10780 | 10780 | 10780 | 0 |
| 150 | 20250319 | 170600 | 1887309230 | 10780 | 10780 | 10780 | 10780 | 0 |
| 151 | 20250319 | 170500 | 1887309230 | 10780 | 10780 | 10780 | 10780 | 0 |
| 152 | 20250319 | 170400 | 1887309230 | 10780 | 10780 | 10780 | 10780 | 1074 |
| 153 | 20250319 | 170300 | 1887309230 | 10780 | 10780 | 10780 | 10780 | 0 |
| 154 | 20250319 | 170200 | 1887309230 | 10780 | 10780 | 10780 | 10780 | 0 |
| 155 | 20250319 | 170100 | 1887309230 | 10780 | 10780 | 10780 | 10780 | 0 |
| 156 | 20250319 | 170000 | 1887309230 | 10780 | 10780 | 10780 | 10780 | 0 |
| 157 | 20250319 | 165900 | 1887309230 | 10780 | 10780 | 10780 | 10780 | 0 |
| 158 | 20250319 | 165800 | 1887309230 | 10780 | 10780 | 10780 | 10780 | 0 |
| 159 | 20250319 | 165700 | 1887309230 | 10780 | 10780 | 10780 | 10780 | 0 |
| 160 | 20250319 | 165600 | 1887309230 | 10780 | 10780 | 10780 | 10780 | 0 |
| 161 | 20250319 | 165500 | 1887309230 | 10780 | 10780 | 10780 | 10780 | 0 |
| 162 | 20250319 | 165400 | 1887309230 | 10780 | 10780 | 10780 | 10780 | 0 |
| 163 | 20250319 | 165300 | 1887309230 | 10780 | 10780 | 10780 | 10780 | 0 |
| 164 | 20250319 | 165200 | 1887309230 | 10780 | 10780 | 10780 | 10780 | 0 |
| 165 | 20250319 | 165100 | 1887309230 | 10780 | 10780 | 10780 | 10780 | 0 |
| 166 | 20250319 | 165000 | 1887309230 | 10780 | 10780 | 10780 | 10780 | 0 |
| 167 | 20250319 | 164900 | 1887309230 | 10780 | 10780 | 10780 | 10780 | 0 |
| 168 | 20250319 | 164800 | 1887309230 | 10780 | 10780 | 10780 | 10780 | 0 |
| 169 | 20250319 | 164700 | 1887309230 | 10780 | 10780 | 10780 | 10780 | 0 |
| 170 | 20250319 | 164600 | 1887309230 | 10780 | 10780 | 10780 | 10780 | 0 |
| 171 | 20250319 | 164500 | 1887309230 | 10780 | 10780 | 10780 | 10780 | 0 |
| 172 | 20250319 | 164400 | 1887309230 | 10780 | 10780 | 10780 | 10780 | 0 |
| 173 | 20250319 | 164300 | 1887309230 | 10780 | 10780 | 10780 | 10780 | 0 |
| 174 | 20250319 | 164200 | 1887309230 | 10780 | 10780 | 10780 | 10780 | 0 |
| 175 | 20250319 | 164100 | 1887309230 | 10780 | 10780 | 10780 | 10780 | 0 |
| 176 | 20250319 | 164000 | 1887309230 | 10780 | 10780 | 10780 | 10780 | 0 |
| 177 | 20250319 | 163900 | 1887309230 | 10780 | 10780 | 10780 | 10780 | 0 |
| 178 | 20250319 | 163800 | 1887309230 | 10780 | 10780 | 10780 | 10780 | 0 |
| 179 | 20250319 | 163700 | 1887309230 | 10780 | 10780 | 10780 | 10780 | 0 |
| 180 | 20250319 | 163600 | 1887309230 | 10780 | 10780 | 10780 | 10780 | 0 |
| 181 | 20250319 | 163500 | 1887309230 | 10780 | 10780 | 10780 | 10780 | 0 |
| 182 | 20250319 | 163400 | 1887309230 | 10780 | 10780 | 10780 | 10780 | 1074 |
| 183 | 20250319 | 163300 | 1887309230 | 10780 | 10780 | 10780 | 10780 | 0 |
| 184 | 20250319 | 163200 | 1887309230 | 10780 | 10780 | 10780 | 10780 | 0 |
| 185 | 20250319 | 163100 | 1887309230 | 10780 | 10780 | 10780 | 10780 | 0 |
| 186 | 20250319 | 163000 | 1887309230 | 10780 | 10780 | 10780 | 10780 | 0 |
| 187 | 20250319 | 162900 | 1887309230 | 10780 | 10780 | 10780 | 10780 | 0 |
| 188 | 20250319 | 162800 | 1887309230 | 10780 | 10780 | 10780 | 10780 | 0 |
| 189 | 20250319 | 162700 | 1887309230 | 10780 | 10780 | 10780 | 10780 | 0 |
| 190 | 20250319 | 162600 | 1887309230 | 10780 | 10780 | 10780 | 10780 | 0 |
| 191 | 20250319 | 162500 | 1887309230 | 10780 | 10780 | 10780 | 10780 | 0 |
| 192 | 20250319 | 162400 | 1887309230 | 10780 | 10780 | 10780 | 10780 | 0 |
| 193 | 20250319 | 162300 | 1887309230 | 10780 | 10780 | 10780 | 10780 | 0 |
| 194 | 20250319 | 162200 | 1887309230 | 10780 | 10780 | 10780 | 10780 | 0 |
| 195 | 20250319 | 162100 | 1887309230 | 10780 | 10780 | 10780 | 10780 | 0 |
| 196 | 20250319 | 162000 | 1887309230 | 10780 | 10780 | 10780 | 10780 | 0 |
| 197 | 20250319 | 161900 | 1887309230 | 10780 | 10780 | 10780 | 10780 | 0 |
| 198 | 20250319 | 161800 | 1887309230 | 10780 | 10780 | 10780 | 10780 | 0 |
| 199 | 20250319 | 161700 | 1887309230 | 10780 | 10780 | 10780 | 10780 | 0 |
| 200 | 20250319 | 161600 | 1887309230 | 10780 | 10780 | 10780 | 10780 | 0 |
| 201 | 20250319 | 161500 | 1887309230 | 10780 | 10780 | 10780 | 10780 | 0 |
| 202 | 20250319 | 161400 | 1887309230 | 10780 | 10780 | 10780 | 10780 | 0 |
| 203 | 20250319 | 161300 | 1887309230 | 10780 | 10780 | 10780 | 10780 | 0 |
| 204 | 20250319 | 161200 | 1887309230 | 10780 | 10780 | 10780 | 10780 | 0 |
| 205 | 20250319 | 161100 | 1887309230 | 10780 | 10780 | 10780 | 10780 | 0 |
| 206 | 20250319 | 161000 | 1887309230 | 10780 | 10780 | 10780 | 10780 | 0 |
| 207 | 20250319 | 160900 | 1887309230 | 10780 | 10780 | 10780 | 10780 | 0 |
| 208 | 20250319 | 160800 | 1887309230 | 10780 | 10780 | 10780 | 10780 | 0 |
| 209 | 20250319 | 160700 | 1887309230 | 10780 | 10780 | 10780 | 10780 | 0 |
| 210 | 20250319 | 160600 | 1887309230 | 10780 | 10780 | 10780 | 10780 | 0 |
| 211 | 20250319 | 160500 | 1887309230 | 10780 | 10780 | 10780 | 10780 | 0 |
| 212 | 20250319 | 160400 | 1887309230 | 10780 | 10780 | 10780 | 10780 | 1074 |
| 213 | 20250319 | 160300 | 1887309230 | 10780 | 10780 | 10780 | 10780 | 0 |
| 214 | 20250319 | 160200 | 1887309230 | 10780 | 10780 | 10780 | 10780 | 0 |
| 215 | 20250319 | 160100 | 1887309230 | 10780 | 10780 | 10780 | 10780 | 0 |
| 216 | 20250319 | 160000 | 1887309230 | 10780 | 10780 | 10780 | 10780 | 0 |
| 217 | 20250319 | 155900 | 1887309230 | 10780 | 10780 | 10780 | 10780 | 0 |
| 218 | 20250319 | 155800 | 1887309230 | 10780 | 10780 | 10780 | 10780 | 0 |
| 219 | 20250319 | 155700 | 1887309230 | 10780 | 10780 | 10780 | 10780 | 0 |
| 220 | 20250319 | 155600 | 1887309230 | 10780 | 10780 | 10780 | 10780 | 0 |
| 221 | 20250319 | 155500 | 1887309230 | 10780 | 10780 | 10780 | 10780 | 0 |
| 222 | 20250319 | 155400 | 1887309230 | 10780 | 10780 | 10780 | 10780 | 0 |
| 223 | 20250319 | 155300 | 1887309230 | 10780 | 10780 | 10780 | 10780 | 0 |
| 224 | 20250319 | 155200 | 1887309230 | 10780 | 10780 | 10780 | 10780 | 0 |
| 225 | 20250319 | 155100 | 1887309230 | 10780 | 10780 | 10780 | 10780 | 0 |
| 226 | 20250319 | 155000 | 1887309230 | 10780 | 10780 | 10780 | 10780 | 0 |
| 227 | 20250319 | 154900 | 1887309230 | 10780 | 10780 | 10780 | 10780 | 0 |
| 228 | 20250319 | 154800 | 1887309230 | 10780 | 10780 | 10780 | 10780 | 0 |
| 229 | 20250319 | 154700 | 1887309230 | 10780 | 10780 | 10780 | 10780 | 0 |
| 230 | 20250319 | 154600 | 1887309230 | 10780 | 10780 | 10780 | 10780 | 0 |
| 231 | 20250319 | 154500 | 1887309230 | 10780 | 10780 | 10780 | 10780 | 0 |
| 232 | 20250319 | 154400 | 1887309230 | 10780 | 10780 | 10780 | 10780 | 0 |
| 233 | 20250319 | 154300 | 1887309230 | 10780 | 10780 | 10780 | 10780 | 0 |
| 234 | 20250319 | 154200 | 1887309230 | 10780 | 10780 | 10780 | 10780 | 0 |
| 235 | 20250319 | 154100 | 1887309230 | 10780 | 10780 | 10780 | 10780 | 0 |
| 236 | 20250319 | 154000 | 1887309230 | 10780 | 10780 | 10780 | 10780 | 0 |
| 237 | 20250319 | 153900 | 1887309230 | 10780 | 10780 | 10780 | 10780 | 0 |
| 238 | 20250319 | 153800 | 1887309230 | 10780 | 10780 | 10780 | 10780 | 0 |
| 239 | 20250319 | 153700 | 1887309230 | 10780 | 10780 | 10780 | 10780 | 0 |
| 240 | 20250319 | 153600 | 1887309230 | 10780 | 10780 | 10780 | 10780 | 0 |
| 241 | 20250319 | 153500 | 1887309230 | 10780 | 10780 | 10780 | 10780 | 0 |
| 242 | 20250319 | 153400 | 1887309230 | 10780 | 10780 | 10780 | 10780 | 1074 |
| 243 | 20250319 | 153300 | 1887309230 | 10780 | 10780 | 10780 | 10780 | 0 |
| 244 | 20250319 | 153200 | 1887309230 | 10780 | 10780 | 10780 | 10780 | 0 |
| 245 | 20250319 | 153100 | 1887309230 | 10780 | 10780 | 10780 | 10780 | 0 |
| 246 | 20250319 | 153000 | 1887309230 | 10780 | 10780 | 10780 | 10780 | 1074 |
| 247 | 20250319 | 152900 | 1875731510 | 10740 | 10740 | 10740 | 10740 | 0 |
| 248 | 20250319 | 152800 | 1875731510 | 10740 | 10740 | 10740 | 10740 | 0 |
| 249 | 20250319 | 152700 | 1875731510 | 10740 | 10740 | 10740 | 10740 | 0 |
| 250 | 20250319 | 152600 | 1875731510 | 10740 | 10740 | 10740 | 10740 | 0 |
| 251 | 20250319 | 152500 | 1875731510 | 10740 | 10740 | 10740 | 10740 | 0 |
| 252 | 20250319 | 152400 | 1875731510 | 10740 | 10740 | 10740 | 10740 | 0 |
| 253 | 20250319 | 152300 | 1875731510 | 10740 | 10740 | 10740 | 10740 | 0 |
| 254 | 20250319 | 152200 | 1875731510 | 10740 | 10740 | 10740 | 10740 | 0 |
| 255 | 20250319 | 152100 | 1875731510 | 10740 | 10740 | 10740 | 10740 | 0 |
| 256 | 20250319 | 152000 | 1875731510 | 10740 | 10740 | 10740 | 10740 | 0 |
| 257 | 20250319 | 151900 | 1875731510 | 10740 | 10730 | 10740 | 10720 | 372 |
| 258 | 20250319 | 151800 | 1871742560 | 10740 | 10780 | 10780 | 10740 | 214 |
| 259 | 20250319 | 151700 | 1869436440 | 10780 | 10740 | 10790 | 10740 | 78 |
| 260 | 20250319 | 151600 | 1868595930 | 10790 | 10725 | 10790 | 10720 | 92 |
| 261 | 20250319 | 151500 | 1867606600 | 10725 | 10750 | 10790 | 10725 | 1248 |
| 262 | 20250319 | 151400 | 1854165065 | 10790 | 10790 | 10790 | 10790 | 148 |
| 263 | 20250319 | 151300 | 1852568145 | 10790 | 10720 | 10790 | 10720 | 249 |
| 264 | 20250319 | 151200 | 1849886645 | 10720 | 10790 | 10790 | 10710 | 523 |
| 265 | 20250319 | 151100 | 1844275115 | 10790 | 10780 | 10790 | 10780 | 147 |
| 266 | 20250319 | 151000 | 1842689745 | 10780 | 10780 | 10780 | 10760 | 758 |
| 267 | 20250319 | 150900 | 1834532225 | 10750 | 10780 | 10790 | 10720 | 493 |
| 268 | 20250319 | 150800 | 1829237345 | 10780 | 10730 | 10780 | 10730 | 872 |
| 269 | 20250319 | 150700 | 1819851845 | 10730 | 10730 | 10730 | 10730 | 168 |
| 270 | 20250319 | 150600 | 1818049205 | 10730 | 10710 | 10730 | 10710 | 152 |
| 271 | 20250319 | 150500 | 1816418635 | 10730 | 10730 | 10730 | 10730 | 157 |
| 272 | 20250319 | 150400 | 1814734025 | 10730 | 10740 | 10740 | 10730 | 261 |
| 273 | 20250319 | 150300 | 1811931605 | 10740 | 10740 | 10740 | 10740 | 115 |
| 274 | 20250319 | 150200 | 1810696505 | 10740 | 10710 | 10740 | 10710 | 112 |
| 275 | 20250319 | 150100 | 1809493655 | 10740 | 10740 | 10740 | 10720 | 305 |
| 276 | 20250319 | 150000 | 1806219255 | 10740 | 10750 | 10750 | 10730 | 280 |
| 277 | 20250319 | 145900 | 1803211355 | 10750 | 10730 | 10750 | 10730 | 203 |
| 278 | 20250319 | 145800 | 1801030355 | 10720 | 10750 | 10750 | 10720 | 79 |
| 279 | 20250319 | 145700 | 1800181315 | 10710 | 10730 | 10760 | 10710 | 236 |
| 280 | 20250319 | 145600 | 1797647195 | 10730 | 10750 | 10770 | 10730 | 168 |
| 281 | 20250319 | 145500 | 1795840535 | 10750 | 10760 | 10760 | 10710 | 440 |
| 282 | 20250319 | 145400 | 1791116075 | 10760 | 10710 | 10770 | 10700 | 240 |
| 283 | 20250319 | 145300 | 1788540415 | 10720 | 10730 | 10780 | 10720 | 185 |
| 284 | 20250319 | 145200 | 1786551915 | 10730 | 10730 | 10780 | 10730 | 281 |
| 285 | 20250319 | 145100 | 1783531635 | 10750 | 10800 | 10800 | 10750 | 542 |
| 286 | 20250319 | 145000 | 1777694915 | 10800 | 10800 | 10800 | 10800 | 746 |
| 287 | 20250319 | 144900 | 1769638115 | 10800 | 10800 | 10800 | 10800 | 228 |
| 288 | 20250319 | 144800 | 1767175715 | 10800 | 10790 | 10800 | 10790 | 162 |
| 289 | 20250319 | 144700 | 1765427595 | 10800 | 10800 | 10800 | 10800 | 192 |
| 290 | 20250319 | 144600 | 1763353995 | 10800 | 10800 | 10800 | 10800 | 133 |
| 291 | 20250319 | 144500 | 1761917595 | 10800 | 10790 | 10800 | 10790 | 213 |
| 292 | 20250319 | 144400 | 1759617415 | 10800 | 10790 | 10800 | 10790 | 137 |
| 293 | 20250319 | 144300 | 1758138285 | 10790 | 10740 | 10790 | 10740 | 199 |
| 294 | 20250319 | 144200 | 1755992425 | 10790 | 10750 | 10790 | 10730 | 258 |
| 295 | 20250319 | 144100 | 1753216425 | 10750 | 10790 | 10790 | 10750 | 169 |
| 296 | 20250319 | 144000 | 1751393275 | 10790 | 10790 | 10790 | 10790 | 210 |
| 297 | 20250319 | 143900 | 1749127375 | 10790 | 10740 | 10790 | 10720 | 214 |
| 298 | 20250319 | 143800 | 1746819785 | 10790 | 10800 | 10800 | 10740 | 282 |
| 299 | 20250319 | 143700 | 1743782755 | 10800 | 10800 | 10800 | 10800 | 72 |
| 300 | 20250319 | 143600 | 1743005155 | 10740 | 10780 | 10800 | 10740 | 624 |
| 301 | 20250319 | 143500 | 1736291695 | 10790 | 10780 | 10790 | 10780 | 158 |
| 302 | 20250319 | 143400 | 1734587735 | 10780 | 10770 | 10780 | 10770 | 172 |
| 303 | 20250319 | 143300 | 1732735125 | 10770 | 10770 | 10770 | 10770 | 221 |
| 304 | 20250319 | 143200 | 1730354955 | 10770 | 10770 | 10770 | 10770 | 117 |
| 305 | 20250319 | 143100 | 1729094865 | 10770 | 10790 | 10790 | 10770 | 449 |
| 306 | 20250319 | 143000 | 1724256795 | 10770 | 10790 | 10800 | 10770 | 325 |
| 307 | 20250319 | 142900 | 1720749225 | 10790 | 10790 | 10790 | 10780 | 333 |
| 308 | 20250319 | 142800 | 1717158315 | 10780 | 10760 | 10785 | 10760 | 281 |
| 309 | 20250319 | 142700 | 1714129540 | 10740 | 10760 | 10760 | 10740 | 75 |
| 310 | 20250319 | 142600 | 1713322600 | 10740 | 10760 | 10790 | 10740 | 108 |
| 311 | 20250319 | 142500 | 1712158860 | 10770 | 10770 | 10770 | 10750 | 245 |
| 312 | 20250319 | 142400 | 1709523560 | 10800 | 10780 | 10800 | 10780 | 262 |
| 313 | 20250319 | 142300 | 1706696170 | 10760 | 10760 | 10760 | 10750 | 165 |
| 314 | 20250319 | 142200 | 1704920990 | 10750 | 10790 | 10790 | 10740 | 426 |
| 315 | 20250319 | 142100 | 1700337780 | 10790 | 10770 | 10790 | 10760 | 175 |
| 316 | 20250319 | 142000 | 1698450050 | 10790 | 10780 | 10790 | 10750 | 245 |
| 317 | 20250319 | 141900 | 1695807900 | 10750 | 10790 | 10790 | 10750 | 237 |
| 318 | 20250319 | 141800 | 1693255430 | 10790 | 10800 | 10800 | 10760 | 209 |
| 319 | 20250319 | 141700 | 1690999870 | 10800 | 10760 | 10800 | 10760 | 140 |
| 320 | 20250319 | 141600 | 1689490590 | 10800 | 10790 | 10800 | 10760 | 392 |
| 321 | 20250319 | 141500 | 1685260540 | 10790 | 10770 | 10790 | 10770 | 324 |
| 322 | 20250319 | 141400 | 1681770190 | 10770 | 10770 | 10770 | 10770 | 199 |
| 323 | 20250319 | 141300 | 1679626960 | 10770 | 10770 | 10770 | 10770 | 149 |
| 324 | 20250319 | 141200 | 1678022230 | 10770 | 10770 | 10770 | 10770 | 166 |
| 325 | 20250319 | 141100 | 1676234410 | 10770 | 10760 | 10770 | 10760 | 263 |
| 326 | 20250319 | 141000 | 1673402780 | 10760 | 10770 | 10770 | 10760 | 239 |
| 327 | 20250319 | 140900 | 1670830250 | 10760 | 10770 | 10770 | 10760 | 272 |
| 328 | 20250319 | 140800 | 1667901890 | 10770 | 10770 | 10770 | 10770 | 173 |
| 329 | 20250319 | 140700 | 1666038680 | 10770 | 10760 | 10770 | 10760 | 155 |
| 330 | 20250319 | 140600 | 1664369380 | 10770 | 10760 | 10770 | 10750 | 511 |
| 331 | 20250319 | 140500 | 1658871200 | 10760 | 10760 | 10760 | 10760 | 181 |
| 332 | 20250319 | 140400 | 1656923640 | 10750 | 10740 | 10750 | 10730 | 439 |
| 333 | 20250319 | 140300 | 1652210460 | 10750 | 10710 | 10750 | 10710 | 136 |
| 334 | 20250319 | 140200 | 1650748500 | 10710 | 10750 | 10750 | 10700 | 291 |
| 335 | 20250319 | 140100 | 1647621140 | 10720 | 10750 | 10750 | 10720 | 158 |
| 336 | 20250319 | 140000 | 1645922760 | 10760 | 10760 | 10760 | 10760 | 151 |
| 337 | 20250319 | 135900 | 1644298000 | 10760 | 10760 | 10760 | 10760 | 130 |
| 338 | 20250319 | 135800 | 1642899200 | 10760 | 10750 | 10760 | 10740 | 311 |
| 339 | 20250319 | 135700 | 1639555810 | 10750 | 10750 | 10750 | 10750 | 127 |
| 340 | 20250319 | 135600 | 1638190560 | 10750 | 10750 | 10750 | 10750 | 178 |
| 341 | 20250319 | 135500 | 1636277060 | 10750 | 10750 | 10750 | 10750 | 248 |
| 342 | 20250319 | 135400 | 1633611060 | 10750 | 10750 | 10750 | 10750 | 418 |
| 343 | 20250319 | 135300 | 1629117560 | 10750 | 10740 | 10750 | 10740 | 223 |
| 344 | 20250319 | 135200 | 1626721820 | 10740 | 10750 | 10750 | 10740 | 328 |
| 345 | 20250319 | 135100 | 1623198370 | 10740 | 10710 | 10740 | 10710 | 503 |
| 346 | 20250319 | 135000 | 1617802820 | 10710 | 10670 | 10730 | 10670 | 2902 |
| 347 | 20250319 | 134900 | 1586767200 | 10670 | 10620 | 10670 | 10620 | 966 |
| 348 | 20250319 | 134800 | 1576478970 | 10630 | 10610 | 10640 | 10610 | 345 |
| 349 | 20250319 | 134700 | 1572813590 | 10610 | 10610 | 10640 | 10610 | 124 |
| 350 | 20250319 | 134600 | 1571495910 | 10600 | 10590 | 10610 | 10590 | 269 |
| 351 | 20250319 | 134500 | 1568645800 | 10590 | 10570 | 10640 | 10570 | 85 |
| 352 | 20250319 | 134400 | 1567742350 | 10570 | 10570 | 10570 | 10570 | 280 |
| 353 | 20250319 | 134300 | 1564782750 | 10580 | 10580 | 10590 | 10580 | 262 |
| 354 | 20250319 | 134200 | 1562009190 | 10580 | 10590 | 10590 | 10580 | 2 |
| 355 | 20250319 | 134100 | 1561988020 | 10590 | 10590 | 10590 | 10590 | 0 |
| 356 | 20250319 | 134000 | 1561988020 | 10590 | 10590 | 10590 | 10590 | 66 |
| 357 | 20250319 | 133900 | 1561289080 | 10590 | 10600 | 10600 | 10590 | 325 |
| 358 | 20250319 | 133800 | 1557846020 | 10600 | 10600 | 10600 | 10600 | 0 |
| 359 | 20250319 | 133700 | 1557846020 | 10600 | 10600 | 10600 | 10600 | 30 |
| 360 | 20250319 | 133600 | 1557528020 | 10590 | 10590 | 10590 | 10590 | 0 |
| 361 | 20250319 | 133500 | 1557528020 | 10590 | 10590 | 10600 | 10590 | 23 |
| 362 | 20250319 | 133400 | 1557284320 | 10590 | 10590 | 10590 | 10590 | 15 |
| 363 | 20250319 | 133300 | 1557125470 | 10590 | 10590 | 10590 | 10590 | 2 |
| 364 | 20250319 | 133200 | 1557104290 | 10600 | 10600 | 10600 | 10600 | 0 |
| 365 | 20250319 | 133100 | 1557104290 | 10600 | 10600 | 10600 | 10600 | 0 |
| 366 | 20250319 | 133000 | 1557104290 | 10600 | 10600 | 10600 | 10600 | 21 |
| 367 | 20250319 | 132900 | 1556881690 | 10590 | 10590 | 10590 | 10590 | 0 |
| 368 | 20250319 | 132800 | 1556881690 | 10590 | 10590 | 10590 | 10590 | 0 |
| 369 | 20250319 | 132700 | 1556881690 | 10590 | 10590 | 10590 | 10590 | 1 |
| 370 | 20250319 | 132600 | 1556871100 | 10600 | 10600 | 10600 | 10600 | 1 |
| 371 | 20250319 | 132500 | 1556860500 | 10590 | 10620 | 10620 | 10580 | 1322 |
| 372 | 20250319 | 132400 | 1542856630 | 10600 | 10600 | 10600 | 10600 | 0 |
| 373 | 20250319 | 132300 | 1542856630 | 10600 | 10600 | 10600 | 10600 | 0 |
| 374 | 20250319 | 132200 | 1542856630 | 10600 | 10600 | 10600 | 10600 | 6 |
| 375 | 20250319 | 132100 | 1542793030 | 10590 | 10590 | 10590 | 10590 | 199 |
| 376 | 20250319 | 132000 | 1540685620 | 10590 | 10600 | 10600 | 10590 | 4 |
| 377 | 20250319 | 131900 | 1540643240 | 10590 | 10590 | 10600 | 10590 | 201 |
| 378 | 20250319 | 131800 | 1538512710 | 10590 | 10590 | 10590 | 10590 | 3 |
| 379 | 20250319 | 131700 | 1538480940 | 10590 | 10630 | 10640 | 10590 | 101 |
| 380 | 20250319 | 131600 | 1537406550 | 10570 | 10610 | 10610 | 10570 | 28 |
| 381 | 20250319 | 131500 | 1537110310 | 10590 | 10590 | 10590 | 10590 | 0 |
| 382 | 20250319 | 131400 | 1537110310 | 10590 | 10590 | 10590 | 10590 | 35 |
| 383 | 20250319 | 131300 | 1536739660 | 10590 | 10590 | 10590 | 10590 | 0 |
| 384 | 20250319 | 131200 | 1536739660 | 10590 | 10580 | 10590 | 10580 | 2 |
| 385 | 20250319 | 131100 | 1536718490 | 10580 | 10590 | 10590 | 10580 | 18 |
| 386 | 20250319 | 131000 | 1536527910 | 10590 | 10590 | 10590 | 10590 | 5 |
| 387 | 20250319 | 130900 | 1536474960 | 10640 | 10640 | 10640 | 10640 | 11 |
| 388 | 20250319 | 130800 | 1536357920 | 10640 | 10570 | 10640 | 10570 | 568 |
| 389 | 20250319 | 130700 | 1530346350 | 10600 | 10600 | 10600 | 10600 | 212 |
| 390 | 20250319 | 130600 | 1528099150 | 10600 | 10590 | 10600 | 10590 | 248 |
| 391 | 20250319 | 130500 | 1525472720 | 10590 | 10590 | 10590 | 10590 | 116 |
| 392 | 20250319 | 130400 | 1524244280 | 10590 | 10590 | 10590 | 10590 | 45 |
| 393 | 20250319 | 130300 | 1523767730 | 10590 | 10540 | 10590 | 10530 | 385 |
| 394 | 20250319 | 130200 | 1519691600 | 10530 | 10530 | 10590 | 10510 | 1261 |
| 395 | 20250319 | 130100 | 1506427400 | 10570 | 10580 | 10590 | 10540 | 159 |
| 396 | 20250319 | 130000 | 1504746830 | 10580 | 10530 | 10580 | 10530 | 677 |
| 397 | 20250319 | 125900 | 1497616130 | 10530 | 10530 | 10530 | 10530 | 5 |
| 398 | 20250319 | 125800 | 1497563480 | 10530 | 10520 | 10530 | 10520 | 816 |
| 399 | 20250319 | 125700 | 1488976020 | 10530 | 10530 | 10530 | 10530 | 69 |
| 400 | 20250319 | 125600 | 1488249450 | 10520 | 10530 | 10530 | 10520 | 131 |
| 401 | 20250319 | 125500 | 1486871320 | 10520 | 10530 | 10530 | 10520 | 1000 |
| 402 | 20250319 | 125400 | 1476348570 | 10530 | 10530 | 10530 | 10530 | 0 |
| 403 | 20250319 | 125300 | 1476348570 | 10530 | 10545 | 10545 | 10530 | 232 |
| 404 | 20250319 | 125200 | 1473903050 | 10550 | 10550 | 10550 | 10550 | 348 |
| 405 | 20250319 | 125100 | 1470231650 | 10550 | 10560 | 10560 | 10550 | 115 |
| 406 | 20250319 | 125000 | 1469018330 | 10560 | 10550 | 10560 | 10550 | 6 |
| 407 | 20250319 | 124900 | 1468954990 | 10540 | 10570 | 10570 | 10540 | 562 |
| 408 | 20250319 | 124800 | 1463029940 | 10590 | 10570 | 10590 | 10570 | 488 |
| 409 | 20250319 | 124700 | 1457862040 | 10590 | 10560 | 10590 | 10560 | 10 |
| 410 | 20250319 | 124600 | 1457756330 | 10560 | 10550 | 10560 | 10550 | 23 |
| 411 | 20250319 | 124500 | 1457513670 | 10550 | 10550 | 10550 | 10550 | 43 |
| 412 | 20250319 | 124400 | 1457060020 | 10550 | 10580 | 10580 | 10550 | 764 |
| 413 | 20250319 | 124300 | 1448997300 | 10590 | 10590 | 10620 | 10580 | 24 |
| 414 | 20250319 | 124200 | 1448743060 | 10590 | 10590 | 10590 | 10590 | 0 |
| 415 | 20250319 | 124100 | 1448743060 | 10590 | 10590 | 10590 | 10590 | 0 |
| 416 | 20250319 | 124000 | 1448743060 | 10590 | 10590 | 10590 | 10590 | 0 |
| 417 | 20250319 | 123900 | 1448743060 | 10590 | 10590 | 10590 | 10590 | 21 |
| 418 | 20250319 | 123800 | 1448520670 | 10590 | 10590 | 10590 | 10590 | 0 |
| 419 | 20250319 | 123700 | 1448520670 | 10590 | 10590 | 10590 | 10590 | 21 |
| 420 | 20250319 | 123600 | 1448298280 | 10610 | 10610 | 10610 | 10610 | 0 |
| 421 | 20250319 | 123500 | 1448298280 | 10610 | 10600 | 10610 | 10590 | 188 |
| 422 | 20250319 | 123400 | 1446305950 | 10590 | 10590 | 10590 | 10590 | 1 |
| 423 | 20250319 | 123300 | 1446295360 | 10680 | 10620 | 10690 | 10570 | 201 |
| 424 | 20250319 | 123200 | 1444164910 | 10620 | 10640 | 10700 | 10610 | 276 |
| 425 | 20250319 | 123100 | 1441227370 | 10640 | 10580 | 10640 | 10580 | 245 |
| 426 | 20250319 | 123000 | 1438632560 | 10590 | 10600 | 10600 | 10590 | 383 |
| 427 | 20250319 | 122900 | 1434576560 | 10600 | 10590 | 10600 | 10590 | 97 |
| 428 | 20250319 | 122800 | 1433549300 | 10600 | 10610 | 10610 | 10600 | 202 |
| 429 | 20250319 | 122700 | 1431408030 | 10600 | 10590 | 10600 | 10590 | 36 |
| 430 | 20250319 | 122600 | 1431026440 | 10600 | 10610 | 10610 | 10590 | 470 |
| 431 | 20250319 | 122500 | 1426047590 | 10640 | 10620 | 10640 | 10620 | 12 |
| 432 | 20250319 | 122400 | 1425920110 | 10640 | 10640 | 10640 | 10640 | 105 |
| 433 | 20250319 | 122300 | 1424802910 | 10610 | 10610 | 10610 | 10610 | 20 |
| 434 | 20250319 | 122200 | 1424590710 | 10660 | 10600 | 10660 | 10600 | 154 |
| 435 | 20250319 | 122100 | 1422957080 | 10610 | 10610 | 10610 | 10610 | 5 |
| 436 | 20250319 | 122000 | 1422904030 | 10620 | 10620 | 10620 | 10610 | 109 |
| 437 | 20250319 | 121900 | 1421746490 | 10670 | 10670 | 10670 | 10670 | 1 |
| 438 | 20250319 | 121800 | 1421735820 | 10630 | 10620 | 10680 | 10620 | 75 |
| 439 | 20250319 | 121700 | 1420937940 | 10610 | 10610 | 10610 | 10610 | 37 |
| 440 | 20250319 | 121600 | 1420545370 | 10610 | 10600 | 10620 | 10600 | 176 |
| 441 | 20250319 | 121500 | 1418676540 | 10600 | 10600 | 10670 | 10600 | 111 |
| 442 | 20250319 | 121400 | 1417496150 | 10590 | 10600 | 10670 | 10590 | 51 |
| 443 | 20250319 | 121300 | 1416954880 | 10600 | 10630 | 10700 | 10600 | 163 |
| 444 | 20250319 | 121200 | 1415217810 | 10590 | 10630 | 10680 | 10580 | 559 |
| 445 | 20250319 | 121100 | 1409289800 | 10630 | 10630 | 10630 | 10630 | 0 |
| 446 | 20250319 | 121000 | 1409289800 | 10630 | 10620 | 10680 | 10620 | 9 |
| 447 | 20250319 | 120900 | 1409194060 | 10620 | 10620 | 10620 | 10620 | 0 |
| 448 | 20250319 | 120800 | 1409194060 | 10620 | 10620 | 10620 | 10620 | 3 |
| 449 | 20250319 | 120700 | 1409162200 | 10620 | 10620 | 10620 | 10620 | 1 |
| 450 | 20250319 | 120600 | 1409151580 | 10640 | 10620 | 10640 | 10620 | 10 |
| 451 | 20250319 | 120500 | 1409045200 | 10620 | 10610 | 10670 | 10610 | 259 |
| 452 | 20250319 | 120400 | 1406297120 | 10610 | 10610 | 10610 | 10600 | 101 |
| 453 | 20250319 | 120300 | 1405225860 | 10620 | 10630 | 10630 | 10620 | 15 |
| 454 | 20250319 | 120200 | 1405066430 | 10630 | 10630 | 10630 | 10630 | 1 |
| 455 | 20250319 | 120100 | 1405055800 | 10680 | 10610 | 10680 | 10610 | 14 |
| 456 | 20250319 | 120000 | 1404906770 | 10690 | 10690 | 10690 | 10690 | 0 |
| 457 | 20250319 | 115900 | 1404906770 | 10690 | 10620 | 10690 | 10610 | 70 |
| 458 | 20250319 | 115800 | 1404163090 | 10690 | 10610 | 10710 | 10580 | 295 |
| 459 | 20250319 | 115700 | 1401024860 | 10610 | 10610 | 10620 | 10580 | 101 |
| 460 | 20250319 | 115600 | 1399953350 | 10620 | 10620 | 10620 | 10620 | 0 |
| 461 | 20250319 | 115500 | 1399953350 | 10620 | 10620 | 10620 | 10620 | 2 |
| 462 | 20250319 | 115400 | 1399932110 | 10620 | 10590 | 10620 | 10590 | 11 |
| 463 | 20250319 | 115300 | 1399815530 | 10580 | 10610 | 10610 | 10580 | 93 |
| 464 | 20250319 | 115200 | 1398829220 | 10620 | 10620 | 10620 | 10620 | 0 |
| 465 | 20250319 | 115100 | 1398829220 | 10620 | 10620 | 10620 | 10620 | 2 |
| 466 | 20250319 | 115000 | 1398807980 | 10610 | 10610 | 10610 | 10610 | 5 |
| 467 | 20250319 | 114900 | 1398754930 | 10620 | 10590 | 10620 | 10590 | 40 |
| 468 | 20250319 | 114800 | 1398330540 | 10580 | 10560 | 10600 | 10560 | 62 |
| 469 | 20250319 | 114700 | 1397675590 | 10560 | 10560 | 10560 | 10560 | 2 |
| 470 | 20250319 | 114600 | 1397654470 | 10560 | 10560 | 10560 | 10560 | 5 |
| 471 | 20250319 | 114500 | 1397601670 | 10560 | 10560 | 10580 | 10560 | 29 |
| 472 | 20250319 | 114400 | 1397295260 | 10550 | 10610 | 10610 | 10550 | 1323 |
| 473 | 20250319 | 114300 | 1383331780 | 10620 | 10620 | 10620 | 10620 | 0 |
| 474 | 20250319 | 114200 | 1383331780 | 10620 | 10630 | 10630 | 10620 | 29 |
| 475 | 20250319 | 114100 | 1383023700 | 10630 | 10630 | 10630 | 10630 | 0 |
| 476 | 20250319 | 114000 | 1383023700 | 10630 | 10630 | 10630 | 10630 | 67 |
| 477 | 20250319 | 113900 | 1382311490 | 10640 | 10640 | 10640 | 10640 | 0 |
| 478 | 20250319 | 113800 | 1382311490 | 10640 | 10630 | 10640 | 10630 | 23 |
| 479 | 20250319 | 113700 | 1382066780 | 10670 | 10650 | 10670 | 10620 | 1115 |
| 480 | 20250319 | 113600 | 1370192180 | 10650 | 10650 | 10650 | 10650 | 6 |
| 481 | 20250319 | 113500 | 1370128280 | 10630 | 10640 | 10640 | 10630 | 2 |
| 482 | 20250319 | 113400 | 1370107010 | 10650 | 10650 | 10650 | 10650 | 0 |
| 483 | 20250319 | 113300 | 1370107010 | 10650 | 10610 | 10650 | 10610 | 68 |
| 484 | 20250319 | 113200 | 1369384520 | 10620 | 10620 | 10620 | 10620 | 1 |
| 485 | 20250319 | 113100 | 1369373900 | 10650 | 10630 | 10650 | 10630 | 5 |
| 486 | 20250319 | 113000 | 1369320690 | 10630 | 10620 | 10640 | 10620 | 635 |
| 487 | 20250319 | 112900 | 1362564360 | 10640 | 10630 | 10640 | 10630 | 8 |
| 488 | 20250319 | 112800 | 1362479250 | 10640 | 10640 | 10640 | 10640 | 67 |
| 489 | 20250319 | 112700 | 1361766370 | 10640 | 10570 | 10640 | 10570 | 261 |
| 490 | 20250319 | 112600 | 1358990900 | 10580 | 10580 | 10640 | 10540 | 1147 |
| 491 | 20250319 | 112500 | 1346891650 | 10580 | 10630 | 10630 | 10520 | 2288 |
| 492 | 20250319 | 112400 | 1322656610 | 10640 | 10640 | 10640 | 10630 | 80 |
| 493 | 20250319 | 112300 | 1321806140 | 10640 | 10640 | 10640 | 10640 | 0 |
| 494 | 20250319 | 112200 | 1321806140 | 10640 | 10630 | 10640 | 10630 | 4 |
| 495 | 20250319 | 112100 | 1321763590 | 10630 | 10630 | 10630 | 10630 | 175 |
| 496 | 20250319 | 112000 | 1319903340 | 10640 | 10640 | 10640 | 10640 | 0 |
| 497 | 20250319 | 111900 | 1319903340 | 10640 | 10660 | 10660 | 10640 | 575 |
| 498 | 20250319 | 111800 | 1313785060 | 10660 | 10660 | 10660 | 10660 | 0 |
| 499 | 20250319 | 111700 | 1313785060 | 10660 | 10670 | 10710 | 10660 | 50 |
| 500 | 20250319 | 111600 | 1313251440 | 10660 | 10660 | 10720 | 10660 | 86 |
| 501 | 20250319 | 111500 | 1312332460 | 10650 | 10650 | 10650 | 10650 | 33 |
| 502 | 20250319 | 111400 | 1311981010 | 10650 | 10650 | 10660 | 10650 | 32 |
| 503 | 20250319 | 111300 | 1311640190 | 10650 | 10650 | 10650 | 10650 | 40 |
| 504 | 20250319 | 111200 | 1311214190 | 10660 | 10650 | 10700 | 10650 | 61 |
| 505 | 20250319 | 111100 | 1310562960 | 10700 | 10660 | 10700 | 10640 | 195 |
| 506 | 20250319 | 111000 | 1308481850 | 10700 | 10670 | 10720 | 10670 | 334 |
| 507 | 20250319 | 110900 | 1304904680 | 10650 | 10650 | 10650 | 10650 | 0 |
| 508 | 20250319 | 110800 | 1304904680 | 10650 | 10660 | 10660 | 10650 | 46 |
| 509 | 20250319 | 110700 | 1304414720 | 10660 | 10660 | 10660 | 10660 | 5 |
| 510 | 20250319 | 110600 | 1304361420 | 10670 | 10670 | 10670 | 10670 | 5 |
| 511 | 20250319 | 110500 | 1304308070 | 10650 | 10630 | 10700 | 10630 | 88 |
| 512 | 20250319 | 110400 | 1303369900 | 10630 | 10630 | 10630 | 10630 | 0 |
| 513 | 20250319 | 110300 | 1303369900 | 10630 | 10620 | 10630 | 10620 | 505 |
| 514 | 20250319 | 110200 | 1298005990 | 10620 | 10620 | 10630 | 10600 | 477 |
| 515 | 20250319 | 110100 | 1292939570 | 10630 | 10650 | 10650 | 10620 | 3495 |
| 516 | 20250319 | 110000 | 1255774990 | 10650 | 10710 | 10710 | 10650 | 873 |
| 517 | 20250319 | 105900 | 1246466600 | 10710 | 10710 | 10710 | 10710 | 0 |
| 518 | 20250319 | 105800 | 1246466600 | 10710 | 10700 | 10710 | 10700 | 434 |
| 519 | 20250319 | 105700 | 1241820920 | 10710 | 10710 | 10710 | 10710 | 0 |
| 520 | 20250319 | 105600 | 1241820920 | 10710 | 10720 | 10720 | 10710 | 5 |
| 521 | 20250319 | 105500 | 1241767350 | 10680 | 10720 | 10720 | 10680 | 2357 |
| 522 | 20250319 | 105400 | 1216547760 | 10750 | 10760 | 10760 | 10750 | 60 |
| 523 | 20250319 | 105300 | 1215902460 | 10760 | 10760 | 10760 | 10760 | 30 |
| 524 | 20250319 | 105200 | 1215579660 | 10760 | 10760 | 10760 | 10760 | 10 |
| 525 | 20250319 | 105100 | 1215472060 | 10760 | 10760 | 10760 | 10760 | 10 |
| 526 | 20250319 | 105000 | 1215364460 | 10770 | 10770 | 10770 | 10770 | 0 |
| 527 | 20250319 | 104900 | 1215364460 | 10770 | 10770 | 10770 | 10770 | 0 |
| 528 | 20250319 | 104800 | 1215364460 | 10770 | 10770 | 10770 | 10770 | 0 |
| 529 | 20250319 | 104700 | 1215364460 | 10770 | 10740 | 10770 | 10730 | 6 |
| 530 | 20250319 | 104600 | 1215299910 | 10730 | 10720 | 10770 | 10720 | 578 |
| 531 | 20250319 | 104500 | 1209084930 | 10750 | 10720 | 10750 | 10720 | 108 |
| 532 | 20250319 | 104400 | 1207927140 | 10710 | 10700 | 10750 | 10700 | 577 |
| 533 | 20250319 | 104300 | 1201746360 | 10700 | 10710 | 10710 | 10700 | 711 |
| 534 | 20250319 | 104200 | 1194138010 | 10710 | 10710 | 10710 | 10710 | 40 |
| 535 | 20250319 | 104100 | 1193709610 | 10710 | 10710 | 10710 | 10710 | 96 |
| 536 | 20250319 | 104000 | 1192681450 | 10710 | 10710 | 10710 | 10710 | 9 |
| 537 | 20250319 | 103900 | 1192585060 | 10710 | 10710 | 10710 | 10710 | 988 |
| 538 | 20250319 | 103800 | 1182003580 | 10710 | 10720 | 10720 | 10710 | 830 |
| 539 | 20250319 | 103700 | 1173107380 | 10730 | 10730 | 10730 | 10720 | 286 |
| 540 | 20250319 | 103600 | 1170038610 | 10730 | 10740 | 10750 | 10730 | 457 |
| 541 | 20250319 | 103500 | 1165128860 | 10750 | 10770 | 10770 | 10750 | 12 |
| 542 | 20250319 | 103400 | 1164999760 | 10770 | 10770 | 10770 | 10770 | 633 |
| 543 | 20250319 | 103300 | 1158182350 | 10740 | 10770 | 10770 | 10740 | 2353 |
| 544 | 20250319 | 103200 | 1132889310 | 10780 | 10845 | 10845 | 10780 | 2350 |
| 545 | 20250319 | 103100 | 1107461560 | 10850 | 10840 | 10860 | 10840 | 51 |
| 546 | 20250319 | 103000 | 1106907750 | 10860 | 10840 | 10860 | 10840 | 485 |
| 547 | 20250319 | 102900 | 1101641690 | 10840 | 10840 | 10840 | 10840 | 61 |
| 548 | 20250319 | 102800 | 1100980450 | 10840 | 10860 | 10860 | 10840 | 397 |
| 549 | 20250319 | 102700 | 1096674010 | 10850 | 10850 | 10860 | 10850 | 756 |
| 550 | 20250319 | 102600 | 1088469930 | 10850 | 10860 | 10860 | 10850 | 1749 |
| 551 | 20250319 | 102500 | 1069475900 | 10860 | 10840 | 10860 | 10840 | 518 |
| 552 | 20250319 | 102400 | 1063855600 | 10840 | 10830 | 10840 | 10830 | 62 |
| 553 | 20250319 | 102300 | 1063183650 | 10830 | 10830 | 10830 | 10830 | 131 |
| 554 | 20250319 | 102200 | 1061764920 | 10840 | 10840 | 10840 | 10840 | 45 |
| 555 | 20250319 | 102100 | 1061277120 | 10850 | 10850 | 10850 | 10850 | 174 |
| 556 | 20250319 | 102000 | 1059389220 | 10840 | 10820 | 10850 | 10820 | 27 |
| 557 | 20250319 | 101900 | 1059096330 | 10820 | 10830 | 10830 | 10820 | 120 |
| 558 | 20250319 | 101800 | 1057797730 | 10830 | 10830 | 10830 | 10820 | 314 |
| 559 | 20250319 | 101700 | 1054398010 | 10820 | 10820 | 10820 | 10820 | 50 |
| 560 | 20250319 | 101600 | 1053857010 | 10850 | 10850 | 10850 | 10850 | 11 |
| 561 | 20250319 | 101500 | 1053737660 | 10850 | 10830 | 10850 | 10830 | 985 |
| 562 | 20250319 | 101400 | 1043051610 | 10800 | 10840 | 10860 | 10800 | 258 |
| 563 | 20250319 | 101300 | 1040256100 | 10860 | 10830 | 10860 | 10830 | 224 |
| 564 | 20250319 | 101200 | 1037827510 | 10830 | 10850 | 10850 | 10830 | 101 |
| 565 | 20250319 | 101100 | 1036731680 | 10850 | 10830 | 10850 | 10830 | 812 |
| 566 | 20250319 | 101000 | 1027931530 | 10850 | 10800 | 10850 | 10790 | 2380 |
| 567 | 20250319 | 100900 | 1002177040 | 10830 | 10820 | 10830 | 10730 | 952 |
| 568 | 20250319 | 100800 | 991905890 | 10820 | 10800 | 10820 | 10750 | 1737 |
| 569 | 20250319 | 100700 | 973182930 | 10800 | 10770 | 10800 | 10770 | 2 |
| 570 | 20250319 | 100600 | 973161360 | 10760 | 10800 | 10820 | 10760 | 483 |
| 571 | 20250319 | 100500 | 967955070 | 10820 | 10780 | 10820 | 10780 | 475 |
| 572 | 20250319 | 100400 | 962816910 | 10780 | 10780 | 10790 | 10770 | 17 |
| 573 | 20250319 | 100300 | 962633650 | 10790 | 10790 | 10790 | 10790 | 121 |
| 574 | 20250319 | 100200 | 961328060 | 10830 | 10760 | 10830 | 10760 | 2531 |
| 575 | 20250319 | 100100 | 934013030 | 10760 | 10740 | 10760 | 10740 | 559 |
| 576 | 20250319 | 100000 | 928001930 | 10750 | 10745 | 10750 | 10745 | 122 |
| 577 | 20250319 | 095900 | 926690455 | 10740 | 10740 | 10740 | 10740 | 67 |
| 578 | 20250319 | 095800 | 925970875 | 10750 | 10750 | 10750 | 10750 | 95 |
| 579 | 20250319 | 095700 | 924949625 | 10750 | 10750 | 10750 | 10730 | 333 |
| 580 | 20250319 | 095600 | 921374385 | 10760 | 10760 | 10770 | 10760 | 242 |
| 581 | 20250319 | 095500 | 918769255 | 10770 | 10770 | 10770 | 10770 | 116 |
| 582 | 20250319 | 095400 | 917519935 | 10780 | 10770 | 10780 | 10770 | 183 |
| 583 | 20250319 | 095300 | 915547225 | 10770 | 10770 | 10780 | 10770 | 16 |
| 584 | 20250319 | 095200 | 915374765 | 10760 | 10780 | 10780 | 10760 | 229 |
| 585 | 20250319 | 095100 | 912908515 | 10770 | 10760 | 10770 | 10760 | 299 |
| 586 | 20250319 | 095000 | 909688295 | 10770 | 10770 | 10770 | 10770 | 4 |
| 587 | 20250319 | 094900 | 909645215 | 10750 | 10770 | 10770 | 10740 | 138 |
| 588 | 20250319 | 094800 | 908161715 | 10770 | 10770 | 10770 | 10770 | 500 |
| 589 | 20250319 | 094700 | 902776715 | 10730 | 10730 | 10730 | 10730 | 1 |
| 590 | 20250319 | 094600 | 902765985 | 10770 | 10730 | 10770 | 10730 | 1506 |
| 591 | 20250319 | 094500 | 886591645 | 10730 | 10730 | 10730 | 10710 | 483 |
| 592 | 20250319 | 094400 | 881416565 | 10730 | 10730 | 10740 | 10720 | 48 |
| 593 | 20250319 | 094300 | 880901385 | 10700 | 10700 | 10700 | 10700 | 115 |
| 594 | 20250319 | 094200 | 879670885 | 10700 | 10710 | 10710 | 10690 | 523 |
| 595 | 20250319 | 094100 | 874072825 | 10710 | 10730 | 10740 | 10710 | 712 |
| 596 | 20250319 | 094000 | 866428265 | 10740 | 10740 | 10770 | 10720 | 1249 |
| 597 | 20250319 | 093900 | 853031135 | 10720 | 10730 | 10730 | 10700 | 595 |
| 598 | 20250319 | 093800 | 846656435 | 10730 | 10740 | 10745 | 10730 | 1122 |
| 599 | 20250319 | 093700 | 834610625 | 10750 | 10770 | 10770 | 10750 | 396 |
| 600 | 20250319 | 093600 | 830350065 | 10770 | 10780 | 10800 | 10770 | 520 |
| 601 | 20250319 | 093500 | 824742385 | 10780 | 10760 | 10780 | 10760 | 220 |
| 602 | 20250319 | 093400 | 822372185 | 10760 | 10770 | 10790 | 10760 | 398 |
| 603 | 20250319 | 093300 | 818084845 | 10770 | 10800 | 10800 | 10760 | 967 |
| 604 | 20250319 | 093200 | 807660625 | 10790 | 10850 | 10850 | 10790 | 777 |
| 605 | 20250319 | 093100 | 799264605 | 10860 | 10800 | 10860 | 10800 | 2235 |
| 606 | 20250319 | 093000 | 775040295 | 10840 | 10790 | 10840 | 10780 | 2512 |
| 607 | 20250319 | 092900 | 747903805 | 10790 | 10830 | 10830 | 10790 | 215 |
| 608 | 20250319 | 092800 | 745579685 | 10830 | 10830 | 10840 | 10830 | 196 |
| 609 | 20250319 | 092700 | 743455755 | 10810 | 10810 | 10840 | 10810 | 98 |
| 610 | 20250319 | 092600 | 742395365 | 10830 | 10820 | 10850 | 10790 | 233 |
| 611 | 20250319 | 092500 | 739878195 | 10850 | 10790 | 10870 | 10790 | 10141 |
| 612 | 20250319 | 092400 | 629969385 | 10800 | 10760 | 10810 | 10760 | 1850 |
| 613 | 20250319 | 092300 | 609992525 | 10750 | 10750 | 10770 | 10740 | 641 |
| 614 | 20250319 | 092200 | 603102155 | 10790 | 10690 | 10790 | 10670 | 6343 |
| 615 | 20250319 | 092100 | 535032595 | 10700 | 10660 | 10700 | 10660 | 641 |
| 616 | 20250319 | 092000 | 528192055 | 10670 | 10670 | 10680 | 10660 | 1388 |
| 617 | 20250319 | 091900 | 513376075 | 10680 | 10660 | 10680 | 10650 | 704 |
| 618 | 20250319 | 091800 | 505873235 | 10660 | 10690 | 10700 | 10660 | 490 |
| 619 | 20250319 | 091700 | 500639155 | 10690 | 10730 | 10740 | 10690 | 768 |
| 620 | 20250319 | 091600 | 492420875 | 10740 | 10720 | 10740 | 10680 | 367 |
| 621 | 20250319 | 091500 | 488497085 | 10720 | 10700 | 10740 | 10680 | 628 |
| 622 | 20250319 | 091400 | 481775475 | 10740 | 10690 | 10740 | 10690 | 144 |
| 623 | 20250319 | 091300 | 480233095 | 10690 | 10700 | 10750 | 10690 | 748 |
| 624 | 20250319 | 091200 | 472221305 | 10710 | 10700 | 10720 | 10700 | 213 |
| 625 | 20250319 | 091100 | 469939845 | 10700 | 10670 | 10720 | 10670 | 225 |
| 626 | 20250319 | 091000 | 467536135 | 10670 | 10730 | 10730 | 10670 | 2309 |
| 627 | 20250319 | 090900 | 442877645 | 10730 | 10770 | 10790 | 10730 | 391 |
| 628 | 20250319 | 090800 | 438671115 | 10780 | 10750 | 10790 | 10730 | 1090 |
| 629 | 20250319 | 090700 | 426944015 | 10750 | 10730 | 10810 | 10730 | 435 |
| 630 | 20250319 | 090600 | 422251445 | 10810 | 10800 | 10850 | 10780 | 3600 |
| 631 | 20250319 | 090500 | 383361575 | 10800 | 10760 | 10800 | 10710 | 9037 |
| 632 | 20250319 | 090400 | 286102515 | 10750 | 10720 | 10750 | 10640 | 3250 |
| 633 | 20250319 | 090300 | 251334925 | 10720 | 10850 | 10880 | 10710 | 7593 |
| 634 | 20250319 | 090200 | 169456205 | 10860 | 10770 | 10900 | 10770 | 7254 |
| 635 | 20250319 | 090100 | 90777680 | 10750 | 10610 | 10770 | 10610 | 4444 |
| 636 | 20250319 | 090000 | 43128700 | 10600 | 10500 | 10750 | 10500 | 4067 |