34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250325 | 193700 | 2012848980 | 14970 | 14970 | 14970 | 14970 | 2067 |
| 3 | 20250325 | 193600 | 2012848980 | 14970 | 14970 | 14970 | 14970 | 0 |
| 4 | 20250325 | 193500 | 2012848980 | 14970 | 14970 | 14970 | 14970 | 0 |
| 5 | 20250325 | 193400 | 2012848980 | 14970 | 14970 | 14970 | 14970 | 0 |
| 6 | 20250325 | 193300 | 2012848980 | 14970 | 14970 | 14970 | 14970 | 0 |
| 7 | 20250325 | 193200 | 2012848980 | 14970 | 14970 | 14970 | 14970 | 0 |
| 8 | 20250325 | 193100 | 2012848980 | 14970 | 14970 | 14970 | 14970 | 0 |
| 9 | 20250325 | 193000 | 2012848980 | 14970 | 14970 | 14970 | 14970 | 0 |
| 10 | 20250325 | 192900 | 2012848980 | 14970 | 14970 | 14970 | 14970 | 0 |
| 11 | 20250325 | 192800 | 2012848980 | 14970 | 14970 | 14970 | 14970 | 0 |
| 12 | 20250325 | 192700 | 2012848980 | 14970 | 14970 | 14970 | 14970 | 0 |
| 13 | 20250325 | 192600 | 2012848980 | 14970 | 14970 | 14970 | 14970 | 0 |
| 14 | 20250325 | 192500 | 2012848980 | 14970 | 14970 | 14970 | 14970 | 0 |
| 15 | 20250325 | 192400 | 2012848980 | 14970 | 14970 | 14970 | 14970 | 0 |
| 16 | 20250325 | 192300 | 2012848980 | 14970 | 14970 | 14970 | 14970 | 0 |
| 17 | 20250325 | 192200 | 2012848980 | 14970 | 14970 | 14970 | 14970 | 0 |
| 18 | 20250325 | 192100 | 2012848980 | 14970 | 14970 | 14970 | 14970 | 0 |
| 19 | 20250325 | 192000 | 2012848980 | 14970 | 14970 | 14970 | 14970 | 0 |
| 20 | 20250325 | 191900 | 2012848980 | 14970 | 14970 | 14970 | 14970 | 0 |
| 21 | 20250325 | 191800 | 2012848980 | 14970 | 14970 | 14970 | 14970 | 0 |
| 22 | 20250325 | 191700 | 2012848980 | 14970 | 14970 | 14970 | 14970 | 0 |
| 23 | 20250325 | 191600 | 2012848980 | 14970 | 14970 | 14970 | 14970 | 0 |
| 24 | 20250325 | 191500 | 2012848980 | 14970 | 14970 | 14970 | 14970 | 0 |
| 25 | 20250325 | 191400 | 2012848980 | 14970 | 14970 | 14970 | 14970 | 0 |
| 26 | 20250325 | 191300 | 2012848980 | 14970 | 14970 | 14970 | 14970 | 0 |
| 27 | 20250325 | 191200 | 2012848980 | 14970 | 14970 | 14970 | 14970 | 0 |
| 28 | 20250325 | 191100 | 2012848980 | 14970 | 14970 | 14970 | 14970 | 0 |
| 29 | 20250325 | 191000 | 2012848980 | 14970 | 14970 | 14970 | 14970 | 0 |
| 30 | 20250325 | 190900 | 2012848980 | 14970 | 14970 | 14970 | 14970 | 0 |
| 31 | 20250325 | 190800 | 2012848980 | 14970 | 14970 | 14970 | 14970 | 0 |
| 32 | 20250325 | 190700 | 2012848980 | 14970 | 14970 | 14970 | 14970 | 2067 |
| 33 | 20250325 | 190600 | 2012848980 | 14970 | 14970 | 14970 | 14970 | 0 |
| 34 | 20250325 | 190500 | 2012848980 | 14970 | 14970 | 14970 | 14970 | 0 |
| 35 | 20250325 | 190400 | 2012848980 | 14970 | 14970 | 14970 | 14970 | 0 |
| 36 | 20250325 | 190300 | 2012848980 | 14970 | 14970 | 14970 | 14970 | 0 |
| 37 | 20250325 | 190200 | 2012848980 | 14970 | 14970 | 14970 | 14970 | 0 |
| 38 | 20250325 | 190100 | 2012848980 | 14970 | 14970 | 14970 | 14970 | 0 |
| 39 | 20250325 | 190000 | 2012848980 | 14970 | 14970 | 14970 | 14970 | 0 |
| 40 | 20250325 | 185900 | 2012848980 | 14970 | 14970 | 14970 | 14970 | 0 |
| 41 | 20250325 | 185800 | 2012848980 | 14970 | 14970 | 14970 | 14970 | 0 |
| 42 | 20250325 | 185700 | 2012848980 | 14970 | 14970 | 14970 | 14970 | 0 |
| 43 | 20250325 | 185600 | 2012848980 | 14970 | 14970 | 14970 | 14970 | 0 |
| 44 | 20250325 | 185500 | 2012848980 | 14970 | 14970 | 14970 | 14970 | 0 |
| 45 | 20250325 | 185400 | 2012848980 | 14970 | 14970 | 14970 | 14970 | 0 |
| 46 | 20250325 | 185300 | 2012848980 | 14970 | 14970 | 14970 | 14970 | 0 |
| 47 | 20250325 | 185200 | 2012848980 | 14970 | 14970 | 14970 | 14970 | 0 |
| 48 | 20250325 | 185100 | 2012848980 | 14970 | 14970 | 14970 | 14970 | 0 |
| 49 | 20250325 | 185000 | 2012848980 | 14970 | 14970 | 14970 | 14970 | 0 |
| 50 | 20250325 | 184900 | 2012848980 | 14970 | 14970 | 14970 | 14970 | 0 |
| 51 | 20250325 | 184800 | 2012848980 | 14970 | 14970 | 14970 | 14970 | 0 |
| 52 | 20250325 | 184700 | 2012848980 | 14970 | 14970 | 14970 | 14970 | 0 |
| 53 | 20250325 | 184600 | 2012848980 | 14970 | 14970 | 14970 | 14970 | 0 |
| 54 | 20250325 | 184500 | 2012848980 | 14970 | 14970 | 14970 | 14970 | 0 |
| 55 | 20250325 | 184400 | 2012848980 | 14970 | 14970 | 14970 | 14970 | 0 |
| 56 | 20250325 | 184300 | 2012848980 | 14970 | 14970 | 14970 | 14970 | 0 |
| 57 | 20250325 | 184200 | 2012848980 | 14970 | 14970 | 14970 | 14970 | 0 |
| 58 | 20250325 | 184100 | 2012848980 | 14970 | 14970 | 14970 | 14970 | 0 |
| 59 | 20250325 | 184000 | 2012848980 | 14970 | 14970 | 14970 | 14970 | 0 |
| 60 | 20250325 | 183900 | 2012848980 | 14970 | 14970 | 14970 | 14970 | 0 |
| 61 | 20250325 | 183800 | 2012848980 | 14970 | 14970 | 14970 | 14970 | 0 |
| 62 | 20250325 | 183700 | 2012848980 | 14970 | 14970 | 14970 | 14970 | 2067 |
| 63 | 20250325 | 183600 | 2012848980 | 14970 | 14970 | 14970 | 14970 | 0 |
| 64 | 20250325 | 183500 | 2012848980 | 14970 | 14970 | 14970 | 14970 | 0 |
| 65 | 20250325 | 183400 | 2012848980 | 14970 | 14970 | 14970 | 14970 | 0 |
| 66 | 20250325 | 183300 | 2012848980 | 14970 | 14970 | 14970 | 14970 | 0 |
| 67 | 20250325 | 183200 | 2012848980 | 14970 | 14970 | 14970 | 14970 | 0 |
| 68 | 20250325 | 183100 | 2012848980 | 14970 | 14970 | 14970 | 14970 | 0 |
| 69 | 20250325 | 183000 | 2012848980 | 14970 | 14970 | 14970 | 14970 | 0 |
| 70 | 20250325 | 182900 | 2012848980 | 14970 | 14970 | 14970 | 14970 | 0 |
| 71 | 20250325 | 182800 | 2012848980 | 14970 | 14970 | 14970 | 14970 | 0 |
| 72 | 20250325 | 182700 | 2012848980 | 14970 | 14970 | 14970 | 14970 | 0 |
| 73 | 20250325 | 182600 | 2012848980 | 14970 | 14970 | 14970 | 14970 | 0 |
| 74 | 20250325 | 182500 | 2012848980 | 14970 | 14970 | 14970 | 14970 | 0 |
| 75 | 20250325 | 182400 | 2012848980 | 14970 | 14970 | 14970 | 14970 | 0 |
| 76 | 20250325 | 182300 | 2012848980 | 14970 | 14970 | 14970 | 14970 | 0 |
| 77 | 20250325 | 182200 | 2012848980 | 14970 | 14970 | 14970 | 14970 | 0 |
| 78 | 20250325 | 182100 | 2012848980 | 14970 | 14970 | 14970 | 14970 | 0 |
| 79 | 20250325 | 182000 | 2012848980 | 14970 | 14970 | 14970 | 14970 | 0 |
| 80 | 20250325 | 181900 | 2012848980 | 14970 | 14970 | 14970 | 14970 | 0 |
| 81 | 20250325 | 181800 | 2012848980 | 14970 | 14970 | 14970 | 14970 | 0 |
| 82 | 20250325 | 181700 | 2012848980 | 14970 | 14970 | 14970 | 14970 | 0 |
| 83 | 20250325 | 181600 | 2012848980 | 14970 | 14970 | 14970 | 14970 | 0 |
| 84 | 20250325 | 181500 | 2012848980 | 14970 | 14970 | 14970 | 14970 | 0 |
| 85 | 20250325 | 181400 | 2012848980 | 14970 | 14970 | 14970 | 14970 | 0 |
| 86 | 20250325 | 181300 | 2012848980 | 14970 | 14970 | 14970 | 14970 | 0 |
| 87 | 20250325 | 181200 | 2012848980 | 14970 | 14970 | 14970 | 14970 | 0 |
| 88 | 20250325 | 181100 | 2012848980 | 14970 | 14970 | 14970 | 14970 | 0 |
| 89 | 20250325 | 181000 | 2012848980 | 14970 | 14970 | 14970 | 14970 | 0 |
| 90 | 20250325 | 180900 | 2012848980 | 14970 | 14970 | 14970 | 14970 | 0 |
| 91 | 20250325 | 180800 | 2012848980 | 14970 | 14970 | 14970 | 14970 | 0 |
| 92 | 20250325 | 180700 | 2012848980 | 14970 | 14970 | 14970 | 14970 | 2067 |
| 93 | 20250325 | 180600 | 2012848980 | 14970 | 14970 | 14970 | 14970 | 0 |
| 94 | 20250325 | 180500 | 2012848980 | 14970 | 14970 | 14970 | 14970 | 0 |
| 95 | 20250325 | 180400 | 2012848980 | 14970 | 14970 | 14970 | 14970 | 0 |
| 96 | 20250325 | 180300 | 2012848980 | 14970 | 14970 | 14970 | 14970 | 0 |
| 97 | 20250325 | 180200 | 2012848980 | 14970 | 14970 | 14970 | 14970 | 0 |
| 98 | 20250325 | 180100 | 2012848980 | 14970 | 14970 | 14970 | 14970 | 0 |
| 99 | 20250325 | 180000 | 2012848980 | 14970 | 14970 | 14970 | 14970 | 0 |
| 100 | 20250325 | 175900 | 2012848980 | 14970 | 14970 | 14970 | 14970 | 0 |
| 101 | 20250325 | 175800 | 2012848980 | 14970 | 14970 | 14970 | 14970 | 0 |
| 102 | 20250325 | 175700 | 2012848980 | 14970 | 14970 | 14970 | 14970 | 0 |
| 103 | 20250325 | 175600 | 2012848980 | 14970 | 14970 | 14970 | 14970 | 0 |
| 104 | 20250325 | 175500 | 2012848980 | 14970 | 14970 | 14970 | 14970 | 0 |
| 105 | 20250325 | 175400 | 2012848980 | 14970 | 14970 | 14970 | 14970 | 0 |
| 106 | 20250325 | 175300 | 2012848980 | 14970 | 14970 | 14970 | 14970 | 0 |
| 107 | 20250325 | 175200 | 2012848980 | 14970 | 14970 | 14970 | 14970 | 0 |
| 108 | 20250325 | 175100 | 2012848980 | 14970 | 14970 | 14970 | 14970 | 0 |
| 109 | 20250325 | 175000 | 2012848980 | 14970 | 14970 | 14970 | 14970 | 0 |
| 110 | 20250325 | 174900 | 2012848980 | 14970 | 14970 | 14970 | 14970 | 0 |
| 111 | 20250325 | 174800 | 2012848980 | 14970 | 14970 | 14970 | 14970 | 0 |
| 112 | 20250325 | 174700 | 2012848980 | 14970 | 14970 | 14970 | 14970 | 0 |
| 113 | 20250325 | 174600 | 2012848980 | 14970 | 14970 | 14970 | 14970 | 0 |
| 114 | 20250325 | 174500 | 2012848980 | 14970 | 14970 | 14970 | 14970 | 0 |
| 115 | 20250325 | 174400 | 2012848980 | 14970 | 14970 | 14970 | 14970 | 0 |
| 116 | 20250325 | 174300 | 2012848980 | 14970 | 14970 | 14970 | 14970 | 0 |
| 117 | 20250325 | 174200 | 2012848980 | 14970 | 14970 | 14970 | 14970 | 0 |
| 118 | 20250325 | 174100 | 2012848980 | 14970 | 14970 | 14970 | 14970 | 0 |
| 119 | 20250325 | 174000 | 2012848980 | 14970 | 14970 | 14970 | 14970 | 0 |
| 120 | 20250325 | 173900 | 2012848980 | 14970 | 14970 | 14970 | 14970 | 0 |
| 121 | 20250325 | 173800 | 2012848980 | 14970 | 14970 | 14970 | 14970 | 0 |
| 122 | 20250325 | 173700 | 2012848980 | 14970 | 14970 | 14970 | 14970 | 2067 |
| 123 | 20250325 | 173600 | 2012848980 | 14970 | 14970 | 14970 | 14970 | 0 |
| 124 | 20250325 | 173500 | 2012848980 | 14970 | 14970 | 14970 | 14970 | 0 |
| 125 | 20250325 | 173400 | 2012848980 | 14970 | 14970 | 14970 | 14970 | 0 |
| 126 | 20250325 | 173300 | 2012848980 | 14970 | 14970 | 14970 | 14970 | 0 |
| 127 | 20250325 | 173200 | 2012848980 | 14970 | 14970 | 14970 | 14970 | 0 |
| 128 | 20250325 | 173100 | 2012848980 | 14970 | 14970 | 14970 | 14970 | 0 |
| 129 | 20250325 | 173000 | 2012848980 | 14970 | 14970 | 14970 | 14970 | 0 |
| 130 | 20250325 | 172900 | 2012848980 | 14970 | 14970 | 14970 | 14970 | 0 |
| 131 | 20250325 | 172800 | 2012848980 | 14970 | 14970 | 14970 | 14970 | 0 |
| 132 | 20250325 | 172700 | 2012848980 | 14970 | 14970 | 14970 | 14970 | 0 |
| 133 | 20250325 | 172600 | 2012848980 | 14970 | 14970 | 14970 | 14970 | 0 |
| 134 | 20250325 | 172500 | 2012848980 | 14970 | 14970 | 14970 | 14970 | 0 |
| 135 | 20250325 | 172400 | 2012848980 | 14970 | 14970 | 14970 | 14970 | 0 |
| 136 | 20250325 | 172300 | 2012848980 | 14970 | 14970 | 14970 | 14970 | 0 |
| 137 | 20250325 | 172200 | 2012848980 | 14970 | 14970 | 14970 | 14970 | 0 |
| 138 | 20250325 | 172100 | 2012848980 | 14970 | 14970 | 14970 | 14970 | 0 |
| 139 | 20250325 | 172000 | 2012848980 | 14970 | 14970 | 14970 | 14970 | 0 |
| 140 | 20250325 | 171900 | 2012848980 | 14970 | 14970 | 14970 | 14970 | 0 |
| 141 | 20250325 | 171800 | 2012848980 | 14970 | 14970 | 14970 | 14970 | 0 |
| 142 | 20250325 | 171700 | 2012848980 | 14970 | 14970 | 14970 | 14970 | 0 |
| 143 | 20250325 | 171600 | 2012848980 | 14970 | 14970 | 14970 | 14970 | 0 |
| 144 | 20250325 | 171500 | 2012848980 | 14970 | 14970 | 14970 | 14970 | 0 |
| 145 | 20250325 | 171400 | 2012848980 | 14970 | 14970 | 14970 | 14970 | 0 |
| 146 | 20250325 | 171300 | 2012848980 | 14970 | 14970 | 14970 | 14970 | 0 |
| 147 | 20250325 | 171200 | 2012848980 | 14970 | 14970 | 14970 | 14970 | 0 |
| 148 | 20250325 | 171100 | 2012848980 | 14970 | 14970 | 14970 | 14970 | 0 |
| 149 | 20250325 | 171000 | 2012848980 | 14970 | 14970 | 14970 | 14970 | 0 |
| 150 | 20250325 | 170900 | 2012848980 | 14970 | 14970 | 14970 | 14970 | 0 |
| 151 | 20250325 | 170800 | 2012848980 | 14970 | 14970 | 14970 | 14970 | 0 |
| 152 | 20250325 | 170700 | 2012848980 | 14970 | 14970 | 14970 | 14970 | 2067 |
| 153 | 20250325 | 170600 | 2012848980 | 14970 | 14970 | 14970 | 14970 | 0 |
| 154 | 20250325 | 170500 | 2012848980 | 14970 | 14970 | 14970 | 14970 | 0 |
| 155 | 20250325 | 170400 | 2012848980 | 14970 | 14970 | 14970 | 14970 | 0 |
| 156 | 20250325 | 170300 | 2012848980 | 14970 | 14970 | 14970 | 14970 | 0 |
| 157 | 20250325 | 170200 | 2012848980 | 14970 | 14970 | 14970 | 14970 | 0 |
| 158 | 20250325 | 170100 | 2012848980 | 14970 | 14970 | 14970 | 14970 | 0 |
| 159 | 20250325 | 170000 | 2012848980 | 14970 | 14970 | 14970 | 14970 | 0 |
| 160 | 20250325 | 165900 | 2012848980 | 14970 | 14970 | 14970 | 14970 | 0 |
| 161 | 20250325 | 165800 | 2012848980 | 14970 | 14970 | 14970 | 14970 | 0 |
| 162 | 20250325 | 165700 | 2012848980 | 14970 | 14970 | 14970 | 14970 | 0 |
| 163 | 20250325 | 165600 | 2012848980 | 14970 | 14970 | 14970 | 14970 | 0 |
| 164 | 20250325 | 165500 | 2012848980 | 14970 | 14970 | 14970 | 14970 | 0 |
| 165 | 20250325 | 165400 | 2012848980 | 14970 | 14970 | 14970 | 14970 | 0 |
| 166 | 20250325 | 165300 | 2012848980 | 14970 | 14970 | 14970 | 14970 | 0 |
| 167 | 20250325 | 165200 | 2012848980 | 14970 | 14970 | 14970 | 14970 | 0 |
| 168 | 20250325 | 165100 | 2012848980 | 14970 | 14970 | 14970 | 14970 | 0 |
| 169 | 20250325 | 165000 | 2012848980 | 14970 | 14970 | 14970 | 14970 | 0 |
| 170 | 20250325 | 164900 | 2012848980 | 14970 | 14970 | 14970 | 14970 | 0 |
| 171 | 20250325 | 164800 | 2012848980 | 14970 | 14970 | 14970 | 14970 | 0 |
| 172 | 20250325 | 164700 | 2012848980 | 14970 | 14970 | 14970 | 14970 | 0 |
| 173 | 20250325 | 164600 | 2012848980 | 14970 | 14970 | 14970 | 14970 | 0 |
| 174 | 20250325 | 164500 | 2012848980 | 14970 | 14970 | 14970 | 14970 | 0 |
| 175 | 20250325 | 164400 | 2012848980 | 14970 | 14970 | 14970 | 14970 | 0 |
| 176 | 20250325 | 164300 | 2012848980 | 14970 | 14970 | 14970 | 14970 | 0 |
| 177 | 20250325 | 164200 | 2012848980 | 14970 | 14970 | 14970 | 14970 | 0 |
| 178 | 20250325 | 164100 | 2012848980 | 14970 | 14970 | 14970 | 14970 | 0 |
| 179 | 20250325 | 164000 | 2012848980 | 14970 | 14970 | 14970 | 14970 | 0 |
| 180 | 20250325 | 163900 | 2012848980 | 14970 | 14970 | 14970 | 14970 | 0 |
| 181 | 20250325 | 163800 | 2012848980 | 14970 | 14970 | 14970 | 14970 | 0 |
| 182 | 20250325 | 163700 | 2012848980 | 14970 | 14970 | 14970 | 14970 | 2067 |
| 183 | 20250325 | 163600 | 2012848980 | 14970 | 14970 | 14970 | 14970 | 0 |
| 184 | 20250325 | 163500 | 2012848980 | 14970 | 14970 | 14970 | 14970 | 0 |
| 185 | 20250325 | 163400 | 2012848980 | 14970 | 14970 | 14970 | 14970 | 0 |
| 186 | 20250325 | 163300 | 2012848980 | 14970 | 14970 | 14970 | 14970 | 0 |
| 187 | 20250325 | 163200 | 2012848980 | 14970 | 14970 | 14970 | 14970 | 0 |
| 188 | 20250325 | 163100 | 2012848980 | 14970 | 14970 | 14970 | 14970 | 0 |
| 189 | 20250325 | 163000 | 2012848980 | 14970 | 14970 | 14970 | 14970 | 0 |
| 190 | 20250325 | 162900 | 2012848980 | 14970 | 14970 | 14970 | 14970 | 0 |
| 191 | 20250325 | 162800 | 2012848980 | 14970 | 14970 | 14970 | 14970 | 0 |
| 192 | 20250325 | 162700 | 2012848980 | 14970 | 14970 | 14970 | 14970 | 0 |
| 193 | 20250325 | 162600 | 2012848980 | 14970 | 14970 | 14970 | 14970 | 0 |
| 194 | 20250325 | 162500 | 2012848980 | 14970 | 14970 | 14970 | 14970 | 0 |
| 195 | 20250325 | 162400 | 2012848980 | 14970 | 14970 | 14970 | 14970 | 0 |
| 196 | 20250325 | 162300 | 2012848980 | 14970 | 14970 | 14970 | 14970 | 0 |
| 197 | 20250325 | 162200 | 2012848980 | 14970 | 14970 | 14970 | 14970 | 0 |
| 198 | 20250325 | 162100 | 2012848980 | 14970 | 14970 | 14970 | 14970 | 0 |
| 199 | 20250325 | 162000 | 2012848980 | 14970 | 14970 | 14970 | 14970 | 0 |
| 200 | 20250325 | 161900 | 2012848980 | 14970 | 14970 | 14970 | 14970 | 0 |
| 201 | 20250325 | 161800 | 2012848980 | 14970 | 14970 | 14970 | 14970 | 0 |
| 202 | 20250325 | 161700 | 2012848980 | 14970 | 14970 | 14970 | 14970 | 0 |
| 203 | 20250325 | 161600 | 2012848980 | 14970 | 14970 | 14970 | 14970 | 0 |
| 204 | 20250325 | 161500 | 2012848980 | 14970 | 14970 | 14970 | 14970 | 0 |
| 205 | 20250325 | 161400 | 2012848980 | 14970 | 14970 | 14970 | 14970 | 0 |
| 206 | 20250325 | 161300 | 2012848980 | 14970 | 14970 | 14970 | 14970 | 0 |
| 207 | 20250325 | 161200 | 2012848980 | 14970 | 14970 | 14970 | 14970 | 0 |
| 208 | 20250325 | 161100 | 2012848980 | 14970 | 14970 | 14970 | 14970 | 0 |
| 209 | 20250325 | 161000 | 2012848980 | 14970 | 14970 | 14970 | 14970 | 0 |
| 210 | 20250325 | 160900 | 2012848980 | 14970 | 14970 | 14970 | 14970 | 0 |
| 211 | 20250325 | 160800 | 2012848980 | 14970 | 14970 | 14970 | 14970 | 0 |
| 212 | 20250325 | 160700 | 2012848980 | 14970 | 14970 | 14970 | 14970 | 2067 |
| 213 | 20250325 | 160600 | 2012848980 | 14970 | 14970 | 14970 | 14970 | 0 |
| 214 | 20250325 | 160500 | 2012848980 | 14970 | 14970 | 14970 | 14970 | 0 |
| 215 | 20250325 | 160400 | 2012848980 | 14970 | 14970 | 14970 | 14970 | 0 |
| 216 | 20250325 | 160300 | 2012848980 | 14970 | 14970 | 14970 | 14970 | 0 |
| 217 | 20250325 | 160200 | 2012848980 | 14970 | 14970 | 14970 | 14970 | 0 |
| 218 | 20250325 | 160100 | 2012848980 | 14970 | 14970 | 14970 | 14970 | 0 |
| 219 | 20250325 | 160000 | 2012848980 | 14970 | 14970 | 14970 | 14970 | 0 |
| 220 | 20250325 | 155900 | 2012848980 | 14970 | 14970 | 14970 | 14970 | 0 |
| 221 | 20250325 | 155800 | 2012848980 | 14970 | 14970 | 14970 | 14970 | 0 |
| 222 | 20250325 | 155700 | 2012848980 | 14970 | 14970 | 14970 | 14970 | 0 |
| 223 | 20250325 | 155600 | 2012848980 | 14970 | 14970 | 14970 | 14970 | 0 |
| 224 | 20250325 | 155500 | 2012848980 | 14970 | 14970 | 14970 | 14970 | 0 |
| 225 | 20250325 | 155400 | 2012848980 | 14970 | 14970 | 14970 | 14970 | 0 |
| 226 | 20250325 | 155300 | 2012848980 | 14970 | 14970 | 14970 | 14970 | 0 |
| 227 | 20250325 | 155200 | 2012848980 | 14970 | 14970 | 14970 | 14970 | 0 |
| 228 | 20250325 | 155100 | 2012848980 | 14970 | 14970 | 14970 | 14970 | 0 |
| 229 | 20250325 | 155000 | 2012848980 | 14970 | 14970 | 14970 | 14970 | 0 |
| 230 | 20250325 | 154900 | 2012848980 | 14970 | 14970 | 14970 | 14970 | 0 |
| 231 | 20250325 | 154800 | 2012848980 | 14970 | 14970 | 14970 | 14970 | 0 |
| 232 | 20250325 | 154700 | 2012848980 | 14970 | 14970 | 14970 | 14970 | 0 |
| 233 | 20250325 | 154600 | 2012848980 | 14970 | 14970 | 14970 | 14970 | 0 |
| 234 | 20250325 | 154500 | 2012848980 | 14970 | 14970 | 14970 | 14970 | 0 |
| 235 | 20250325 | 154400 | 2012848980 | 14970 | 14970 | 14970 | 14970 | 0 |
| 236 | 20250325 | 154300 | 2012848980 | 14970 | 14970 | 14970 | 14970 | 0 |
| 237 | 20250325 | 154200 | 2012848980 | 14970 | 14970 | 14970 | 14970 | 0 |
| 238 | 20250325 | 154100 | 2012848980 | 14970 | 14970 | 14970 | 14970 | 0 |
| 239 | 20250325 | 154000 | 2012848980 | 14970 | 14970 | 14970 | 14970 | 0 |
| 240 | 20250325 | 153900 | 2012848980 | 14970 | 14970 | 14970 | 14970 | 0 |
| 241 | 20250325 | 153800 | 2012848980 | 14970 | 14970 | 14970 | 14970 | 0 |
| 242 | 20250325 | 153700 | 2012848980 | 14970 | 14970 | 14970 | 14970 | 2067 |
| 243 | 20250325 | 153600 | 2012848980 | 14970 | 14970 | 14970 | 14970 | 0 |
| 244 | 20250325 | 153500 | 2012848980 | 14970 | 14970 | 14970 | 14970 | 0 |
| 245 | 20250325 | 153400 | 2012848980 | 14970 | 14970 | 14970 | 14970 | 0 |
| 246 | 20250325 | 153300 | 2012848980 | 14970 | 14970 | 14970 | 14970 | 0 |
| 247 | 20250325 | 153200 | 2012848980 | 14970 | 14970 | 14970 | 14970 | 0 |
| 248 | 20250325 | 153100 | 2012848980 | 14970 | 14970 | 14970 | 14970 | 0 |
| 249 | 20250325 | 153000 | 2012848980 | 14970 | 14970 | 14970 | 14970 | 2067 |
| 250 | 20250325 | 152900 | 1981905990 | 14910 | 14910 | 14910 | 14910 | 0 |
| 251 | 20250325 | 152800 | 1981905990 | 14910 | 14910 | 14910 | 14910 | 0 |
| 252 | 20250325 | 152700 | 1981905990 | 14910 | 14910 | 14910 | 14910 | 0 |
| 253 | 20250325 | 152600 | 1981905990 | 14910 | 14910 | 14910 | 14910 | 0 |
| 254 | 20250325 | 152500 | 1981905990 | 14910 | 14910 | 14910 | 14910 | 0 |
| 255 | 20250325 | 152400 | 1981905990 | 14910 | 14910 | 14910 | 14910 | 0 |
| 256 | 20250325 | 152300 | 1981905990 | 14910 | 14910 | 14910 | 14910 | 0 |
| 257 | 20250325 | 152200 | 1981905990 | 14910 | 14910 | 14910 | 14910 | 0 |
| 258 | 20250325 | 152100 | 1981905990 | 14910 | 14910 | 14910 | 14910 | 0 |
| 259 | 20250325 | 152000 | 1981905990 | 14910 | 14910 | 14910 | 14910 | 0 |
| 260 | 20250325 | 151900 | 1981905990 | 14910 | 14910 | 14915 | 14910 | 221 |
| 261 | 20250325 | 151800 | 1978610855 | 14920 | 14910 | 14920 | 14910 | 33 |
| 262 | 20250325 | 151700 | 1978118725 | 14920 | 14920 | 14920 | 14920 | 103 |
| 263 | 20250325 | 151600 | 1976581965 | 14930 | 14930 | 14930 | 14930 | 5 |
| 264 | 20250325 | 151500 | 1976507315 | 14920 | 14920 | 14920 | 14910 | 4 |
| 265 | 20250325 | 151400 | 1976447645 | 14910 | 14910 | 14910 | 14910 | 68 |
| 266 | 20250325 | 151300 | 1975433765 | 14910 | 14920 | 14920 | 14910 | 500 |
| 267 | 20250325 | 151200 | 1967978635 | 14910 | 14940 | 14940 | 14910 | 220 |
| 268 | 20250325 | 151100 | 1964696375 | 14940 | 14900 | 14940 | 14900 | 243 |
| 269 | 20250325 | 151000 | 1961069435 | 14900 | 14920 | 14920 | 14900 | 4726 |
| 270 | 20250325 | 150900 | 1890639115 | 14920 | 14925 | 14950 | 14920 | 74 |
| 271 | 20250325 | 150800 | 1889534990 | 14930 | 14930 | 14930 | 14930 | 118 |
| 272 | 20250325 | 150700 | 1887773250 | 14920 | 14920 | 14920 | 14920 | 50 |
| 273 | 20250325 | 150600 | 1887027250 | 14910 | 14930 | 14930 | 14910 | 3017 |
| 274 | 20250325 | 150500 | 1842040680 | 14930 | 14930 | 14930 | 14930 | 23 |
| 275 | 20250325 | 150400 | 1841697290 | 14930 | 14930 | 14930 | 14930 | 51 |
| 276 | 20250325 | 150300 | 1840935860 | 14930 | 14930 | 14930 | 14930 | 26 |
| 277 | 20250325 | 150200 | 1840547680 | 14930 | 14930 | 14930 | 14930 | 0 |
| 278 | 20250325 | 150100 | 1840547680 | 14930 | 14930 | 14930 | 14930 | 97 |
| 279 | 20250325 | 150000 | 1839099470 | 14930 | 14930 | 14930 | 14930 | 22 |
| 280 | 20250325 | 145900 | 1838771010 | 14930 | 14930 | 14930 | 14930 | 37 |
| 281 | 20250325 | 145800 | 1838218600 | 14930 | 14930 | 14930 | 14930 | 3 |
| 282 | 20250325 | 145700 | 1838173810 | 14970 | 14970 | 14970 | 14970 | 0 |
| 283 | 20250325 | 145600 | 1838173810 | 14970 | 14940 | 14970 | 14940 | 78 |
| 284 | 20250325 | 145500 | 1837007500 | 14950 | 14950 | 14950 | 14950 | 0 |
| 285 | 20250325 | 145400 | 1837007500 | 14950 | 14950 | 14950 | 14950 | 50 |
| 286 | 20250325 | 145300 | 1836260000 | 14970 | 14970 | 14970 | 14970 | 2 |
| 287 | 20250325 | 145200 | 1836230060 | 14970 | 14970 | 14970 | 14970 | 4 |
| 288 | 20250325 | 145100 | 1836170180 | 14960 | 14960 | 14965 | 14960 | 13 |
| 289 | 20250325 | 145000 | 1835975695 | 14960 | 14960 | 14960 | 14960 | 34 |
| 290 | 20250325 | 144900 | 1835467055 | 14970 | 14970 | 14970 | 14970 | 0 |
| 291 | 20250325 | 144800 | 1835467055 | 14970 | 14970 | 14970 | 14970 | 0 |
| 292 | 20250325 | 144700 | 1835467055 | 14970 | 14970 | 14970 | 14970 | 0 |
| 293 | 20250325 | 144600 | 1835467055 | 14970 | 14970 | 14970 | 14970 | 0 |
| 294 | 20250325 | 144500 | 1835467055 | 14970 | 14910 | 14970 | 14910 | 202 |
| 295 | 20250325 | 144400 | 1832455125 | 14970 | 14970 | 14970 | 14970 | 109 |
| 296 | 20250325 | 144300 | 1830823395 | 14910 | 14910 | 14910 | 14910 | 3 |
| 297 | 20250325 | 144200 | 1830778665 | 14910 | 14960 | 14970 | 14910 | 514 |
| 298 | 20250325 | 144100 | 1823105685 | 14940 | 14940 | 14940 | 14940 | 100 |
| 299 | 20250325 | 144000 | 1821611685 | 14940 | 14940 | 14940 | 14940 | 3 |
| 300 | 20250325 | 143900 | 1821566865 | 14960 | 14960 | 14960 | 14960 | 1 |
| 301 | 20250325 | 143800 | 1821551905 | 14960 | 14960 | 14960 | 14960 | 3 |
| 302 | 20250325 | 143700 | 1821507025 | 14960 | 14920 | 14960 | 14920 | 3 |
| 303 | 20250325 | 143600 | 1821462225 | 14920 | 14920 | 14920 | 14920 | 0 |
| 304 | 20250325 | 143500 | 1821462225 | 14920 | 14960 | 14960 | 14920 | 294 |
| 305 | 20250325 | 143400 | 1817064105 | 14960 | 14950 | 14960 | 14950 | 360 |
| 306 | 20250325 | 143300 | 1811680785 | 14910 | 14970 | 14970 | 14910 | 443 |
| 307 | 20250325 | 143200 | 1805062275 | 14970 | 14910 | 14970 | 14910 | 54 |
| 308 | 20250325 | 143100 | 1804254075 | 14910 | 14910 | 14910 | 14910 | 0 |
| 309 | 20250325 | 143000 | 1804254075 | 14910 | 14910 | 14910 | 14910 | 52 |
| 310 | 20250325 | 142900 | 1803478755 | 14910 | 14940 | 14940 | 14910 | 1698 |
| 311 | 20250325 | 142800 | 1778147895 | 14940 | 14940 | 14940 | 14940 | 3 |
| 312 | 20250325 | 142700 | 1778103075 | 14940 | 14955 | 14955 | 14940 | 10 |
| 313 | 20250325 | 142600 | 1777953600 | 14990 | 14990 | 14990 | 14990 | 0 |
| 314 | 20250325 | 142500 | 1777953600 | 14990 | 14990 | 14990 | 14990 | 0 |
| 315 | 20250325 | 142400 | 1777953600 | 14990 | 14990 | 14990 | 14990 | 0 |
| 316 | 20250325 | 142300 | 1777953600 | 14990 | 14990 | 14990 | 14990 | 0 |
| 317 | 20250325 | 142200 | 1777953600 | 14990 | 14990 | 14990 | 14990 | 9 |
| 318 | 20250325 | 142100 | 1777818690 | 14970 | 14930 | 14970 | 14930 | 164 |
| 319 | 20250325 | 142000 | 1775366680 | 14930 | 14930 | 14930 | 14930 | 3 |
| 320 | 20250325 | 141900 | 1775321890 | 14930 | 14950 | 14950 | 14930 | 34 |
| 321 | 20250325 | 141800 | 1774814070 | 14960 | 14960 | 14960 | 14960 | 0 |
| 322 | 20250325 | 141700 | 1774814070 | 14960 | 14960 | 14960 | 14960 | 1 |
| 323 | 20250325 | 141600 | 1774799110 | 14930 | 14930 | 14930 | 14930 | 54 |
| 324 | 20250325 | 141500 | 1773992890 | 14930 | 14930 | 14930 | 14930 | 21 |
| 325 | 20250325 | 141400 | 1773679360 | 14980 | 14980 | 14980 | 14980 | 10 |
| 326 | 20250325 | 141300 | 1773529560 | 14990 | 14990 | 14990 | 14990 | 0 |
| 327 | 20250325 | 141200 | 1773529560 | 14990 | 14990 | 14990 | 14990 | 0 |
| 328 | 20250325 | 141100 | 1773529560 | 14990 | 15000 | 15000 | 14990 | 2 |
| 329 | 20250325 | 141000 | 1773499570 | 15010 | 15010 | 15010 | 15010 | 1 |
| 330 | 20250325 | 140900 | 1773484560 | 14920 | 14930 | 14930 | 14920 | 3 |
| 331 | 20250325 | 140800 | 1773439780 | 14920 | 15050 | 15050 | 14920 | 11 |
| 332 | 20250325 | 140700 | 1773275530 | 15000 | 14980 | 15000 | 14980 | 236 |
| 333 | 20250325 | 140600 | 1769737940 | 14960 | 14950 | 14960 | 14950 | 369 |
| 334 | 20250325 | 140500 | 1764217900 | 14900 | 14900 | 14900 | 14900 | 3 |
| 335 | 20250325 | 140400 | 1764173200 | 14900 | 14900 | 14900 | 14900 | 4500 |
| 336 | 20250325 | 140300 | 1697123200 | 14900 | 14960 | 14960 | 14900 | 2008 |
| 337 | 20250325 | 140200 | 1667194470 | 14950 | 14950 | 14950 | 14950 | 31 |
| 338 | 20250325 | 140100 | 1666731020 | 14950 | 14940 | 14950 | 14940 | 305 |
| 339 | 20250325 | 140000 | 1662174030 | 14930 | 14900 | 14930 | 14900 | 148 |
| 340 | 20250325 | 135900 | 1659966160 | 14900 | 14900 | 14900 | 14900 | 638 |
| 341 | 20250325 | 135800 | 1650459960 | 14900 | 14900 | 14900 | 14900 | 24 |
| 342 | 20250325 | 135700 | 1650102360 | 14900 | 14910 | 14910 | 14900 | 503 |
| 343 | 20250325 | 135600 | 1642607500 | 14900 | 14900 | 14900 | 14900 | 200 |
| 344 | 20250325 | 135500 | 1639627500 | 14915 | 14915 | 14915 | 14915 | 1 |
| 345 | 20250325 | 135400 | 1639612585 | 14930 | 14900 | 14930 | 14900 | 2 |
| 346 | 20250325 | 135300 | 1639582755 | 14900 | 14910 | 14910 | 14900 | 28 |
| 347 | 20250325 | 135200 | 1639165535 | 14910 | 14910 | 14910 | 14910 | 3 |
| 348 | 20250325 | 135100 | 1639120805 | 14910 | 14930 | 14930 | 14910 | 20 |
| 349 | 20250325 | 135000 | 1638822225 | 14900 | 14900 | 14900 | 14900 | 8 |
| 350 | 20250325 | 134900 | 1638703025 | 14900 | 14900 | 14900 | 14900 | 0 |
| 351 | 20250325 | 134800 | 1638703025 | 14900 | 14900 | 14900 | 14900 | 0 |
| 352 | 20250325 | 134700 | 1638703025 | 14900 | 14900 | 14900 | 14900 | 20 |
| 353 | 20250325 | 134600 | 1638405025 | 14900 | 14900 | 14900 | 14900 | 3 |
| 354 | 20250325 | 134500 | 1638360325 | 14900 | 14900 | 14900 | 14900 | 0 |
| 355 | 20250325 | 134400 | 1638360325 | 14900 | 14900 | 14900 | 14900 | 16 |
| 356 | 20250325 | 134300 | 1638121925 | 14910 | 14910 | 14910 | 14910 | 80 |
| 357 | 20250325 | 134200 | 1636929125 | 14910 | 14910 | 14910 | 14910 | 3 |
| 358 | 20250325 | 134100 | 1636884395 | 14930 | 14930 | 14930 | 14930 | 44 |
| 359 | 20250325 | 134000 | 1636227475 | 14930 | 14930 | 14930 | 14930 | 0 |
| 360 | 20250325 | 133900 | 1636227475 | 14930 | 14930 | 14930 | 14930 | 535 |
| 361 | 20250325 | 133800 | 1628239925 | 14930 | 14930 | 14930 | 14930 | 1 |
| 362 | 20250325 | 133700 | 1628224995 | 14940 | 14940 | 14940 | 14940 | 0 |
| 363 | 20250325 | 133600 | 1628224995 | 14940 | 14900 | 14940 | 14900 | 601 |
| 364 | 20250325 | 133500 | 1619270055 | 14920 | 14920 | 14920 | 14920 | 0 |
| 365 | 20250325 | 133400 | 1619270055 | 14920 | 14900 | 14920 | 14900 | 453 |
| 366 | 20250325 | 133300 | 1612513835 | 14910 | 14910 | 14910 | 14910 | 294 |
| 367 | 20250325 | 133200 | 1608130295 | 14900 | 14920 | 14920 | 14900 | 442 |
| 368 | 20250325 | 133100 | 1601544195 | 14890 | 14900 | 14900 | 14890 | 1963 |
| 369 | 20250325 | 133000 | 1572311435 | 14940 | 14940 | 14940 | 14940 | 0 |
| 370 | 20250325 | 132900 | 1572311435 | 14940 | 14940 | 14940 | 14940 | 0 |
| 371 | 20250325 | 132800 | 1572311435 | 14940 | 14900 | 14940 | 14900 | 370 |
| 372 | 20250325 | 132700 | 1566797635 | 14890 | 14900 | 14900 | 14890 | 385 |
| 373 | 20250325 | 132600 | 1561061205 | 14900 | 14870 | 14900 | 14870 | 429 |
| 374 | 20250325 | 132500 | 1554676785 | 14880 | 14910 | 14910 | 14880 | 1663 |
| 375 | 20250325 | 132400 | 1529918475 | 14910 | 14910 | 14910 | 14910 | 210 |
| 376 | 20250325 | 132300 | 1526787375 | 14940 | 14940 | 14940 | 14940 | 0 |
| 377 | 20250325 | 132200 | 1526787375 | 14940 | 14940 | 14940 | 14940 | 0 |
| 378 | 20250325 | 132100 | 1526787375 | 14940 | 14940 | 14940 | 14940 | 500 |
| 379 | 20250325 | 132000 | 1519317375 | 14900 | 14900 | 14900 | 14900 | 40 |
| 380 | 20250325 | 131900 | 1518721375 | 14900 | 14900 | 14900 | 14900 | 391 |
| 381 | 20250325 | 131800 | 1512895475 | 14900 | 14890 | 14900 | 14890 | 13 |
| 382 | 20250325 | 131700 | 1512701800 | 14890 | 14890 | 14900 | 14890 | 523 |
| 383 | 20250325 | 131600 | 1504910670 | 14900 | 14900 | 14900 | 14900 | 200 |
| 384 | 20250325 | 131500 | 1501930670 | 14900 | 14910 | 14910 | 14900 | 615 |
| 385 | 20250325 | 131400 | 1492767100 | 14910 | 14910 | 14910 | 14910 | 20 |
| 386 | 20250325 | 131300 | 1492468900 | 14900 | 14900 | 14900 | 14900 | 0 |
| 387 | 20250325 | 131200 | 1492468900 | 14900 | 14900 | 14900 | 14900 | 0 |
| 388 | 20250325 | 131100 | 1492468900 | 14900 | 14970 | 14970 | 14900 | 405 |
| 389 | 20250325 | 131000 | 1486431940 | 14910 | 14930 | 14930 | 14910 | 301 |
| 390 | 20250325 | 130900 | 1481942910 | 14930 | 14930 | 14930 | 14930 | 0 |
| 391 | 20250325 | 130800 | 1481942910 | 14930 | 14930 | 14930 | 14930 | 3 |
| 392 | 20250325 | 130700 | 1481898120 | 14920 | 14950 | 14950 | 14920 | 48 |
| 393 | 20250325 | 130600 | 1481181870 | 14960 | 14960 | 14960 | 14960 | 4 |
| 394 | 20250325 | 130500 | 1481122030 | 14920 | 14920 | 14920 | 14910 | 449 |
| 395 | 20250325 | 130400 | 1474427050 | 14920 | 14920 | 14920 | 14920 | 92 |
| 396 | 20250325 | 130300 | 1473054410 | 14920 | 14920 | 14920 | 14920 | 1 |
| 397 | 20250325 | 130200 | 1473039490 | 14970 | 14970 | 14970 | 14970 | 0 |
| 398 | 20250325 | 130100 | 1473039490 | 14970 | 14970 | 14970 | 14970 | 0 |
| 399 | 20250325 | 130000 | 1473039490 | 14970 | 14970 | 14970 | 14970 | 1 |
| 400 | 20250325 | 125900 | 1473024520 | 14970 | 14980 | 14980 | 14970 | 118 |
| 401 | 20250325 | 125800 | 1471257980 | 14980 | 14990 | 14990 | 14980 | 28 |
| 402 | 20250325 | 125700 | 1470838270 | 14980 | 14910 | 14980 | 14900 | 86 |
| 403 | 20250325 | 125600 | 1469553340 | 14900 | 14960 | 14960 | 14900 | 4 |
| 404 | 20250325 | 125500 | 1469493630 | 14960 | 14980 | 14980 | 14960 | 2 |
| 405 | 20250325 | 125400 | 1469463690 | 14910 | 14910 | 14910 | 14910 | 1 |
| 406 | 20250325 | 125300 | 1469448780 | 14890 | 14990 | 14990 | 14890 | 873 |
| 407 | 20250325 | 125200 | 1456449600 | 14890 | 14960 | 14990 | 14890 | 6032 |
| 408 | 20250325 | 125100 | 1366549430 | 15000 | 15000 | 15000 | 15000 | 1 |
| 409 | 20250325 | 125000 | 1366534430 | 14970 | 15000 | 15000 | 14970 | 26 |
| 410 | 20250325 | 124900 | 1366144950 | 15000 | 15010 | 15010 | 15000 | 126 |
| 411 | 20250325 | 124800 | 1364254880 | 15010 | 15010 | 15010 | 15010 | 10 |
| 412 | 20250325 | 124700 | 1364104780 | 15020 | 15030 | 15030 | 15020 | 11 |
| 413 | 20250325 | 124600 | 1363939550 | 15100 | 15100 | 15100 | 15100 | 0 |
| 414 | 20250325 | 124500 | 1363939550 | 15100 | 15050 | 15100 | 15050 | 151 |
| 415 | 20250325 | 124400 | 1361660130 | 15100 | 15100 | 15100 | 15100 | 6 |
| 416 | 20250325 | 124300 | 1361569530 | 15100 | 15060 | 15100 | 15060 | 960 |
| 417 | 20250325 | 124200 | 1347092600 | 15060 | 15020 | 15060 | 15020 | 260 |
| 418 | 20250325 | 124100 | 1343182500 | 15020 | 14940 | 15020 | 14940 | 264 |
| 419 | 20250325 | 124000 | 1339220360 | 15000 | 15000 | 15000 | 15000 | 60 |
| 420 | 20250325 | 123900 | 1338320360 | 15000 | 14940 | 15000 | 14940 | 57 |
| 421 | 20250325 | 123800 | 1337465780 | 15010 | 14950 | 15010 | 14950 | 65 |
| 422 | 20250325 | 123700 | 1336492880 | 14950 | 14950 | 14950 | 14950 | 0 |
| 423 | 20250325 | 123600 | 1336492880 | 14950 | 14950 | 14950 | 14950 | 0 |
| 424 | 20250325 | 123500 | 1336492880 | 14950 | 14980 | 14980 | 14950 | 75 |
| 425 | 20250325 | 123400 | 1335371030 | 14980 | 14980 | 14980 | 14980 | 0 |
| 426 | 20250325 | 123300 | 1335371030 | 14980 | 14980 | 14980 | 14980 | 3 |
| 427 | 20250325 | 123200 | 1335326090 | 15040 | 15040 | 15040 | 15040 | 30 |
| 428 | 20250325 | 123100 | 1334874890 | 15050 | 14960 | 15050 | 14950 | 151 |
| 429 | 20250325 | 123000 | 1332616840 | 14980 | 15000 | 15000 | 14980 | 116 |
| 430 | 20250325 | 122900 | 1330878560 | 15000 | 15000 | 15000 | 15000 | 41 |
| 431 | 20250325 | 122800 | 1330263560 | 14990 | 14990 | 14990 | 14990 | 0 |
| 432 | 20250325 | 122700 | 1330263560 | 14990 | 14990 | 14990 | 14990 | 24 |
| 433 | 20250325 | 122600 | 1329903800 | 14980 | 14980 | 14980 | 14980 | 3 |
| 434 | 20250325 | 122500 | 1329858860 | 14970 | 14970 | 14970 | 14970 | 0 |
| 435 | 20250325 | 122400 | 1329858860 | 14970 | 14970 | 14970 | 14970 | 8 |
| 436 | 20250325 | 122300 | 1329739100 | 15100 | 15100 | 15100 | 15100 | 0 |
| 437 | 20250325 | 122200 | 1329739100 | 15100 | 15100 | 15100 | 15100 | 1206 |
| 438 | 20250325 | 122100 | 1311528500 | 15120 | 15050 | 15120 | 15050 | 832 |
| 439 | 20250325 | 122000 | 1298978100 | 15050 | 15050 | 15050 | 15050 | 1 |
| 440 | 20250325 | 121900 | 1298963050 | 14910 | 14910 | 14910 | 14910 | 0 |
| 441 | 20250325 | 121800 | 1298963050 | 14910 | 14910 | 14910 | 14910 | 50 |
| 442 | 20250325 | 121700 | 1298217550 | 14910 | 14910 | 14910 | 14910 | 0 |
| 443 | 20250325 | 121600 | 1298217550 | 14910 | 15000 | 15000 | 14910 | 492 |
| 444 | 20250325 | 121500 | 1290846550 | 15000 | 14970 | 15000 | 14970 | 200 |
| 445 | 20250325 | 121400 | 1287849030 | 14970 | 14970 | 14970 | 14970 | 50 |
| 446 | 20250325 | 121300 | 1287100530 | 14970 | 14970 | 14970 | 14970 | 0 |
| 447 | 20250325 | 121200 | 1287100530 | 14970 | 14970 | 14970 | 14970 | 20 |
| 448 | 20250325 | 121100 | 1286801130 | 14910 | 14960 | 14960 | 14910 | 45 |
| 449 | 20250325 | 121000 | 1286128680 | 14970 | 14970 | 14970 | 14970 | 1 |
| 450 | 20250325 | 120900 | 1286113710 | 14960 | 14960 | 14960 | 14960 | 0 |
| 451 | 20250325 | 120800 | 1286113710 | 14960 | 14960 | 14960 | 14960 | 33 |
| 452 | 20250325 | 120700 | 1285620030 | 14960 | 14960 | 14960 | 14960 | 0 |
| 453 | 20250325 | 120600 | 1285620030 | 14960 | 14960 | 14960 | 14960 | 0 |
| 454 | 20250325 | 120500 | 1285620030 | 14960 | 14960 | 14960 | 14960 | 44 |
| 455 | 20250325 | 120400 | 1284961790 | 14960 | 14940 | 14960 | 14940 | 500 |
| 456 | 20250325 | 120300 | 1277488290 | 14940 | 14940 | 14940 | 14940 | 10 |
| 457 | 20250325 | 120200 | 1277338890 | 14940 | 14940 | 14940 | 14940 | 0 |
| 458 | 20250325 | 120100 | 1277338890 | 14940 | 14940 | 14940 | 14910 | 572 |
| 459 | 20250325 | 120000 | 1268793570 | 14940 | 14920 | 14940 | 14920 | 128 |
| 460 | 20250325 | 115900 | 1266882830 | 14950 | 14930 | 14950 | 14930 | 329 |
| 461 | 20250325 | 115800 | 1261964890 | 14930 | 14950 | 14950 | 14930 | 109 |
| 462 | 20250325 | 115700 | 1260336170 | 14950 | 14900 | 14950 | 14900 | 50 |
| 463 | 20250325 | 115600 | 1259590540 | 14880 | 14880 | 14880 | 14880 | 109 |
| 464 | 20250325 | 115500 | 1257968620 | 14870 | 14880 | 14880 | 14870 | 83 |
| 465 | 20250325 | 115400 | 1256734400 | 14880 | 14880 | 14880 | 14880 | 0 |
| 466 | 20250325 | 115300 | 1256734400 | 14880 | 14860 | 14880 | 14860 | 183 |
| 467 | 20250325 | 115200 | 1254013760 | 14870 | 14870 | 14870 | 14870 | 1 |
| 468 | 20250325 | 115100 | 1253998890 | 14860 | 14880 | 14880 | 14860 | 1146 |
| 469 | 20250325 | 115000 | 1236956100 | 14890 | 14890 | 14890 | 14890 | 26 |
| 470 | 20250325 | 114900 | 1236568960 | 14890 | 14900 | 14900 | 14890 | 11 |
| 471 | 20250325 | 114800 | 1236405160 | 14890 | 14900 | 14900 | 14890 | 833 |
| 472 | 20250325 | 114700 | 1224001740 | 14900 | 14910 | 14910 | 14900 | 307 |
| 473 | 20250325 | 114600 | 1219427050 | 14900 | 14910 | 14910 | 14900 | 457 |
| 474 | 20250325 | 114500 | 1212613570 | 14910 | 14910 | 14910 | 14910 | 183 |
| 475 | 20250325 | 114400 | 1209885040 | 14920 | 14920 | 14920 | 14920 | 29 |
| 476 | 20250325 | 114300 | 1209452360 | 14910 | 14910 | 14910 | 14910 | 0 |
| 477 | 20250325 | 114200 | 1209452360 | 14910 | 14910 | 14910 | 14910 | 0 |
| 478 | 20250325 | 114100 | 1209452360 | 14910 | 14910 | 14910 | 14910 | 25 |
| 479 | 20250325 | 114000 | 1209079610 | 14910 | 14910 | 14910 | 14910 | 3 |
| 480 | 20250325 | 113900 | 1209034880 | 14910 | 14910 | 14910 | 14910 | 61 |
| 481 | 20250325 | 113800 | 1208125370 | 14910 | 14920 | 14920 | 14900 | 363 |
| 482 | 20250325 | 113700 | 1202716120 | 14900 | 14900 | 14900 | 14900 | 0 |
| 483 | 20250325 | 113600 | 1202716120 | 14900 | 14960 | 14960 | 14900 | 1010 |
| 484 | 20250325 | 113500 | 1187664260 | 14960 | 14935 | 14960 | 14935 | 103 |
| 485 | 20250325 | 113400 | 1186123455 | 14910 | 14910 | 14910 | 14910 | 24 |
| 486 | 20250325 | 113300 | 1185765615 | 14900 | 14920 | 14920 | 14900 | 1168 |
| 487 | 20250325 | 113200 | 1168356995 | 14910 | 14910 | 14910 | 14910 | 156 |
| 488 | 20250325 | 113100 | 1166031035 | 14900 | 14900 | 14900 | 14900 | 0 |
| 489 | 20250325 | 113000 | 1166031035 | 14900 | 14900 | 14900 | 14900 | 0 |
| 490 | 20250325 | 112900 | 1166031035 | 14900 | 14900 | 14900 | 14900 | 1 |
| 491 | 20250325 | 112800 | 1166016135 | 14900 | 14900 | 14900 | 14900 | 804 |
| 492 | 20250325 | 112700 | 1154036535 | 14910 | 14925 | 14930 | 14900 | 1420 |
| 493 | 20250325 | 112600 | 1132863865 | 14920 | 14920 | 14925 | 14920 | 529 |
| 494 | 20250325 | 112500 | 1124971140 | 14920 | 14920 | 14920 | 14920 | 576 |
| 495 | 20250325 | 112400 | 1116377220 | 14910 | 14920 | 14930 | 14910 | 499 |
| 496 | 20250325 | 112300 | 1108933850 | 14930 | 14950 | 14950 | 14920 | 1476 |
| 497 | 20250325 | 112200 | 1086875690 | 14960 | 14960 | 14960 | 14960 | 7 |
| 498 | 20250325 | 112100 | 1086770970 | 14960 | 14960 | 14960 | 14960 | 73 |
| 499 | 20250325 | 112000 | 1085678890 | 14950 | 14950 | 14950 | 14950 | 221 |
| 500 | 20250325 | 111900 | 1082374940 | 14950 | 14960 | 14960 | 14950 | 521 |
| 501 | 20250325 | 111800 | 1074585830 | 14950 | 14970 | 14970 | 14950 | 1142 |
| 502 | 20250325 | 111700 | 1057509660 | 14970 | 15000 | 15000 | 14970 | 3540 |
| 503 | 20250325 | 111600 | 1004410380 | 15010 | 15010 | 15010 | 15010 | 15 |
| 504 | 20250325 | 111500 | 1004185230 | 15000 | 15000 | 15000 | 15000 | 527 |
| 505 | 20250325 | 111400 | 996280230 | 15000 | 15030 | 15030 | 15000 | 665 |
| 506 | 20250325 | 111300 | 986300410 | 15030 | 15030 | 15030 | 15030 | 23 |
| 507 | 20250325 | 111200 | 985954720 | 15030 | 15030 | 15030 | 15030 | 3 |
| 508 | 20250325 | 111100 | 985909630 | 15020 | 15020 | 15020 | 15020 | 162 |
| 509 | 20250325 | 111000 | 983476390 | 15020 | 15020 | 15020 | 15020 | 442 |
| 510 | 20250325 | 110900 | 976837550 | 15020 | 15040 | 15040 | 15020 | 747 |
| 511 | 20250325 | 110800 | 965608280 | 15040 | 15040 | 15040 | 15040 | 1 |
| 512 | 20250325 | 110700 | 965593240 | 15040 | 15040 | 15040 | 15040 | 52 |
| 513 | 20250325 | 110600 | 964811160 | 15040 | 15040 | 15040 | 15040 | 31 |
| 514 | 20250325 | 110500 | 964344920 | 15060 | 15060 | 15060 | 15060 | 45 |
| 515 | 20250325 | 110400 | 963667220 | 15090 | 15090 | 15100 | 15090 | 208 |
| 516 | 20250325 | 110300 | 960526500 | 15100 | 15060 | 15100 | 15040 | 257 |
| 517 | 20250325 | 110200 | 956659980 | 15080 | 15080 | 15080 | 15080 | 3 |
| 518 | 20250325 | 110100 | 956614740 | 15080 | 15050 | 15080 | 15050 | 309 |
| 519 | 20250325 | 110000 | 951955770 | 15080 | 15070 | 15080 | 15060 | 855 |
| 520 | 20250325 | 105900 | 939074940 | 15080 | 15080 | 15080 | 15080 | 18 |
| 521 | 20250325 | 105800 | 938803500 | 15070 | 15110 | 15140 | 15070 | 283 |
| 522 | 20250325 | 105700 | 934522270 | 15070 | 15070 | 15080 | 15070 | 277 |
| 523 | 20250325 | 105600 | 930347850 | 15070 | 15070 | 15080 | 15070 | 157 |
| 524 | 20250325 | 105500 | 927981130 | 15080 | 15110 | 15110 | 15080 | 161 |
| 525 | 20250325 | 105400 | 925552880 | 15100 | 15110 | 15110 | 15100 | 23 |
| 526 | 20250325 | 105300 | 925205530 | 15100 | 15100 | 15100 | 15100 | 0 |
| 527 | 20250325 | 105200 | 925205530 | 15100 | 15100 | 15100 | 15100 | 425 |
| 528 | 20250325 | 105100 | 918788030 | 15100 | 15100 | 15100 | 15100 | 0 |
| 529 | 20250325 | 105000 | 918788030 | 15100 | 15120 | 15120 | 15100 | 833 |
| 530 | 20250325 | 104900 | 906200860 | 15120 | 15140 | 15140 | 15120 | 132 |
| 531 | 20250325 | 104800 | 904204820 | 15140 | 15140 | 15140 | 15140 | 13 |
| 532 | 20250325 | 104700 | 904008000 | 15140 | 15140 | 15140 | 15140 | 3 |
| 533 | 20250325 | 104600 | 903962580 | 15140 | 15130 | 15140 | 15120 | 590 |
| 534 | 20250325 | 104500 | 895041520 | 15130 | 15130 | 15130 | 15130 | 0 |
| 535 | 20250325 | 104400 | 895041520 | 15130 | 15130 | 15130 | 15130 | 0 |
| 536 | 20250325 | 104300 | 895041520 | 15130 | 15130 | 15130 | 15130 | 29 |
| 537 | 20250325 | 104200 | 894602750 | 15130 | 15130 | 15130 | 15130 | 0 |
| 538 | 20250325 | 104100 | 894602750 | 15130 | 15130 | 15130 | 15130 | 0 |
| 539 | 20250325 | 104000 | 894602750 | 15130 | 15130 | 15130 | 15130 | 83 |
| 540 | 20250325 | 103900 | 893346960 | 15130 | 15130 | 15130 | 15130 | 37 |
| 541 | 20250325 | 103800 | 892787150 | 15130 | 15140 | 15140 | 15130 | 1073 |
| 542 | 20250325 | 103700 | 876548220 | 15150 | 15150 | 15150 | 15150 | 438 |
| 543 | 20250325 | 103600 | 869912520 | 15150 | 15150 | 15150 | 15150 | 151 |
| 544 | 20250325 | 103500 | 867624870 | 15150 | 15150 | 15150 | 15150 | 3 |
| 545 | 20250325 | 103400 | 867579420 | 15150 | 15180 | 15180 | 15150 | 607 |
| 546 | 20250325 | 103300 | 858377270 | 15220 | 15220 | 15220 | 15220 | 0 |
| 547 | 20250325 | 103200 | 858377270 | 15220 | 15160 | 15220 | 15160 | 100 |
| 548 | 20250325 | 103100 | 856861210 | 15160 | 15160 | 15160 | 15160 | 14 |
| 549 | 20250325 | 103000 | 856648970 | 15160 | 15190 | 15220 | 15160 | 1566 |
| 550 | 20250325 | 102900 | 832878230 | 15190 | 15200 | 15200 | 15190 | 506 |
| 551 | 20250325 | 102800 | 825187260 | 15210 | 15210 | 15210 | 15210 | 16 |
| 552 | 20250325 | 102700 | 824943900 | 15220 | 15220 | 15220 | 15220 | 0 |
| 553 | 20250325 | 102600 | 824943900 | 15220 | 15210 | 15220 | 15210 | 382 |
| 554 | 20250325 | 102500 | 819133560 | 15220 | 15220 | 15220 | 15220 | 144 |
| 555 | 20250325 | 102400 | 816941880 | 15230 | 15230 | 15230 | 15230 | 80 |
| 556 | 20250325 | 102300 | 815723480 | 15230 | 15230 | 15230 | 15230 | 0 |
| 557 | 20250325 | 102200 | 815723480 | 15230 | 15230 | 15230 | 15230 | 0 |
| 558 | 20250325 | 102100 | 815723480 | 15230 | 15220 | 15230 | 15220 | 24 |
| 559 | 20250325 | 102000 | 815358170 | 15220 | 15230 | 15230 | 15220 | 145 |
| 560 | 20250325 | 101900 | 813150170 | 15260 | 15260 | 15260 | 15260 | 14 |
| 561 | 20250325 | 101800 | 812936530 | 15260 | 15260 | 15260 | 15260 | 12 |
| 562 | 20250325 | 101700 | 812753410 | 15260 | 15260 | 15260 | 15260 | 6 |
| 563 | 20250325 | 101600 | 812661850 | 15250 | 15250 | 15250 | 15250 | 3 |
| 564 | 20250325 | 101500 | 812616100 | 15250 | 15250 | 15250 | 15250 | 6 |
| 565 | 20250325 | 101400 | 812524600 | 15260 | 15260 | 15260 | 15260 | 377 |
| 566 | 20250325 | 101300 | 806771580 | 15260 | 15260 | 15260 | 15260 | 1 |
| 567 | 20250325 | 101200 | 806756320 | 15260 | 15260 | 15260 | 15260 | 6 |
| 568 | 20250325 | 101100 | 806664760 | 15270 | 15280 | 15280 | 15270 | 310 |
| 569 | 20250325 | 101000 | 801930760 | 15280 | 15260 | 15280 | 15260 | 1418 |
| 570 | 20250325 | 100900 | 780276950 | 15250 | 15220 | 15250 | 15220 | 793 |
| 571 | 20250325 | 100800 | 768194730 | 15220 | 15220 | 15220 | 15220 | 56 |
| 572 | 20250325 | 100700 | 767342410 | 15220 | 15220 | 15220 | 15220 | 154 |
| 573 | 20250325 | 100600 | 764998530 | 15220 | 15220 | 15220 | 15220 | 135 |
| 574 | 20250325 | 100500 | 762943830 | 15230 | 15230 | 15230 | 15230 | 50 |
| 575 | 20250325 | 100400 | 762182330 | 15230 | 15230 | 15230 | 15230 | 269 |
| 576 | 20250325 | 100300 | 758085460 | 15230 | 15240 | 15240 | 15230 | 25 |
| 577 | 20250325 | 100200 | 757704510 | 15250 | 15250 | 15250 | 15250 | 0 |
| 578 | 20250325 | 100100 | 757704510 | 15250 | 15250 | 15250 | 15250 | 5 |
| 579 | 20250325 | 100000 | 757628260 | 15250 | 15250 | 15250 | 15250 | 30 |
| 580 | 20250325 | 095900 | 757170760 | 15250 | 15250 | 15250 | 15250 | 100 |
| 581 | 20250325 | 095800 | 755645760 | 15250 | 15250 | 15250 | 15250 | 0 |
| 582 | 20250325 | 095700 | 755645760 | 15250 | 15250 | 15250 | 15230 | 287 |
| 583 | 20250325 | 095600 | 751273490 | 15280 | 15280 | 15280 | 15280 | 125 |
| 584 | 20250325 | 095500 | 749363490 | 15280 | 15240 | 15280 | 15240 | 1180 |
| 585 | 20250325 | 095400 | 731366670 | 15240 | 15200 | 15240 | 15200 | 302 |
| 586 | 20250325 | 095300 | 726770440 | 15190 | 15190 | 15190 | 15190 | 858 |
| 587 | 20250325 | 095200 | 713737420 | 15180 | 15200 | 15200 | 15180 | 69 |
| 588 | 20250325 | 095100 | 712689410 | 15190 | 15210 | 15210 | 15190 | 50 |
| 589 | 20250325 | 095000 | 711929310 | 15210 | 15210 | 15210 | 15210 | 1 |
| 590 | 20250325 | 094900 | 711914100 | 15200 | 15200 | 15210 | 15200 | 141 |
| 591 | 20250325 | 094800 | 709770600 | 15200 | 15210 | 15210 | 15200 | 107 |
| 592 | 20250325 | 094700 | 708143160 | 15210 | 15200 | 15210 | 15190 | 65 |
| 593 | 20250325 | 094600 | 707155080 | 15200 | 15200 | 15200 | 15190 | 10 |
| 594 | 20250325 | 094500 | 707003130 | 15200 | 15200 | 15200 | 15200 | 67 |
| 595 | 20250325 | 094400 | 705984730 | 15200 | 15200 | 15210 | 15200 | 106 |
| 596 | 20250325 | 094300 | 704373510 | 15200 | 15220 | 15230 | 15200 | 404 |
| 597 | 20250325 | 094200 | 698222270 | 15230 | 15240 | 15240 | 15230 | 2 |
| 598 | 20250325 | 094100 | 698191800 | 15260 | 15260 | 15260 | 15260 | 30 |
| 599 | 20250325 | 094000 | 697734000 | 15260 | 15260 | 15260 | 15260 | 70 |
| 600 | 20250325 | 093900 | 696665800 | 15270 | 15190 | 15270 | 15180 | 5211 |
| 601 | 20250325 | 093800 | 617101630 | 15190 | 15270 | 15270 | 15180 | 741 |
| 602 | 20250325 | 093700 | 605792780 | 15270 | 15030 | 15270 | 15030 | 2708 |
| 603 | 20250325 | 093600 | 564634350 | 15030 | 14990 | 15030 | 14990 | 901 |
| 604 | 20250325 | 093500 | 551123500 | 14930 | 14930 | 14930 | 14930 | 0 |
| 605 | 20250325 | 093400 | 551123500 | 14930 | 14950 | 14950 | 14930 | 6 |
| 606 | 20250325 | 093300 | 551033860 | 14950 | 14950 | 14950 | 14950 | 350 |
| 607 | 20250325 | 093200 | 545801360 | 14890 | 14870 | 14920 | 14870 | 276 |
| 608 | 20250325 | 093100 | 541686720 | 14870 | 14890 | 14910 | 14870 | 296 |
| 609 | 20250325 | 093000 | 537276480 | 14880 | 14900 | 14900 | 14860 | 666 |
| 610 | 20250325 | 092900 | 527379090 | 14930 | 14930 | 14930 | 14860 | 2050 |
| 611 | 20250325 | 092800 | 496835380 | 14940 | 14940 | 14940 | 14920 | 1232 |
| 612 | 20250325 | 092700 | 478448340 | 14940 | 14990 | 14990 | 14940 | 2335 |
| 613 | 20250325 | 092600 | 443501580 | 14990 | 15020 | 15030 | 14990 | 216 |
| 614 | 20250325 | 092500 | 440260980 | 15030 | 15020 | 15030 | 15020 | 249 |
| 615 | 20250325 | 092400 | 436520450 | 15020 | 14990 | 15020 | 14980 | 1183 |
| 616 | 20250325 | 092300 | 418798890 | 14980 | 15010 | 15030 | 14980 | 3 |
| 617 | 20250325 | 092200 | 418753870 | 15030 | 15000 | 15030 | 14970 | 669 |
| 618 | 20250325 | 092100 | 408734110 | 14990 | 14990 | 15000 | 14990 | 382 |
| 619 | 20250325 | 092000 | 403007840 | 15000 | 15010 | 15010 | 15000 | 155 |
| 620 | 20250325 | 091900 | 400682340 | 15070 | 15010 | 15070 | 14990 | 2481 |
| 621 | 20250325 | 091800 | 363358680 | 15010 | 15000 | 15010 | 15000 | 188 |
| 622 | 20250325 | 091700 | 360537820 | 15000 | 15030 | 15030 | 15000 | 2095 |
| 623 | 20250325 | 091600 | 329091410 | 15030 | 15080 | 15110 | 15030 | 1785 |
| 624 | 20250325 | 091500 | 302220150 | 15110 | 15070 | 15110 | 15060 | 3141 |
| 625 | 20250325 | 091400 | 254901500 | 15090 | 15170 | 15180 | 15080 | 2236 |
| 626 | 20250325 | 091300 | 221105340 | 15180 | 15150 | 15180 | 15140 | 447 |
| 627 | 20250325 | 091200 | 214330420 | 15150 | 15140 | 15150 | 15130 | 1838 |
| 628 | 20250325 | 091100 | 186517500 | 15140 | 15200 | 15200 | 15140 | 2543 |
| 629 | 20250325 | 091000 | 147936160 | 15210 | 15240 | 15250 | 15210 | 1929 |
| 630 | 20250325 | 090900 | 118564880 | 15270 | 15240 | 15270 | 15240 | 431 |
| 631 | 20250325 | 090800 | 111984330 | 15240 | 15240 | 15240 | 15240 | 388 |
| 632 | 20250325 | 090700 | 106071210 | 15270 | 15310 | 15310 | 15270 | 42 |
| 633 | 20250325 | 090600 | 105429480 | 15320 | 15270 | 15320 | 15240 | 1245 |
| 634 | 20250325 | 090500 | 86449540 | 15270 | 15320 | 15320 | 15270 | 932 |
| 635 | 20250325 | 090400 | 72198310 | 15320 | 15330 | 15330 | 15320 | 158 |
| 636 | 20250325 | 090300 | 69777220 | 15330 | 15350 | 15350 | 15330 | 766 |
| 637 | 20250325 | 090200 | 58026140 | 15350 | 15340 | 15360 | 15330 | 752 |
| 638 | 20250325 | 090100 | 46495910 | 15350 | 15410 | 15410 | 15330 | 897 |
| 639 | 20250325 | 090000 | 32719440 | 15390 | 15460 | 15470 | 15390 | 2120 |