33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250314 | 193000 | 2786135520 | 15850 | 15850 | 15850 | 15850 | 1169 |
| 3 | 20250314 | 192900 | 2786135520 | 15850 | 15850 | 15850 | 15850 | 0 |
| 4 | 20250314 | 192800 | 2786135520 | 15850 | 15850 | 15850 | 15850 | 0 |
| 5 | 20250314 | 192700 | 2786135520 | 15850 | 15850 | 15850 | 15850 | 0 |
| 6 | 20250314 | 192600 | 2786135520 | 15850 | 15850 | 15850 | 15850 | 0 |
| 7 | 20250314 | 192500 | 2786135520 | 15850 | 15850 | 15850 | 15850 | 0 |
| 8 | 20250314 | 192400 | 2786135520 | 15850 | 15850 | 15850 | 15850 | 0 |
| 9 | 20250314 | 192300 | 2786135520 | 15850 | 15850 | 15850 | 15850 | 0 |
| 10 | 20250314 | 192200 | 2786135520 | 15850 | 15850 | 15850 | 15850 | 0 |
| 11 | 20250314 | 192100 | 2786135520 | 15850 | 15850 | 15850 | 15850 | 0 |
| 12 | 20250314 | 192000 | 2786135520 | 15850 | 15850 | 15850 | 15850 | 0 |
| 13 | 20250314 | 191900 | 2786135520 | 15850 | 15850 | 15850 | 15850 | 0 |
| 14 | 20250314 | 191800 | 2786135520 | 15850 | 15850 | 15850 | 15850 | 0 |
| 15 | 20250314 | 191700 | 2786135520 | 15850 | 15850 | 15850 | 15850 | 0 |
| 16 | 20250314 | 191600 | 2786135520 | 15850 | 15850 | 15850 | 15850 | 0 |
| 17 | 20250314 | 191500 | 2786135520 | 15850 | 15850 | 15850 | 15850 | 0 |
| 18 | 20250314 | 191400 | 2786135520 | 15850 | 15850 | 15850 | 15850 | 0 |
| 19 | 20250314 | 191300 | 2786135520 | 15850 | 15850 | 15850 | 15850 | 0 |
| 20 | 20250314 | 191200 | 2786135520 | 15850 | 15850 | 15850 | 15850 | 0 |
| 21 | 20250314 | 191100 | 2786135520 | 15850 | 15850 | 15850 | 15850 | 0 |
| 22 | 20250314 | 191000 | 2786135520 | 15850 | 15850 | 15850 | 15850 | 0 |
| 23 | 20250314 | 190900 | 2786135520 | 15850 | 15850 | 15850 | 15850 | 0 |
| 24 | 20250314 | 190800 | 2786135520 | 15850 | 15850 | 15850 | 15850 | 0 |
| 25 | 20250314 | 190700 | 2786135520 | 15850 | 15850 | 15850 | 15850 | 0 |
| 26 | 20250314 | 190600 | 2786135520 | 15850 | 15850 | 15850 | 15850 | 0 |
| 27 | 20250314 | 190500 | 2786135520 | 15850 | 15850 | 15850 | 15850 | 0 |
| 28 | 20250314 | 190400 | 2786135520 | 15850 | 15850 | 15850 | 15850 | 0 |
| 29 | 20250314 | 190300 | 2786135520 | 15850 | 15850 | 15850 | 15850 | 0 |
| 30 | 20250314 | 190200 | 2786135520 | 15850 | 15850 | 15850 | 15850 | 0 |
| 31 | 20250314 | 190100 | 2786135520 | 15850 | 15850 | 15850 | 15850 | 0 |
| 32 | 20250314 | 190000 | 2786135520 | 15850 | 15850 | 15850 | 15850 | 1169 |
| 33 | 20250314 | 185900 | 2786135520 | 15850 | 15850 | 15850 | 15850 | 0 |
| 34 | 20250314 | 185800 | 2786135520 | 15850 | 15850 | 15850 | 15850 | 0 |
| 35 | 20250314 | 185700 | 2786135520 | 15850 | 15850 | 15850 | 15850 | 0 |
| 36 | 20250314 | 185600 | 2786135520 | 15850 | 15850 | 15850 | 15850 | 0 |
| 37 | 20250314 | 185500 | 2786135520 | 15850 | 15850 | 15850 | 15850 | 0 |
| 38 | 20250314 | 185400 | 2786135520 | 15850 | 15850 | 15850 | 15850 | 0 |
| 39 | 20250314 | 185300 | 2786135520 | 15850 | 15850 | 15850 | 15850 | 0 |
| 40 | 20250314 | 185200 | 2786135520 | 15850 | 15850 | 15850 | 15850 | 0 |
| 41 | 20250314 | 185100 | 2786135520 | 15850 | 15850 | 15850 | 15850 | 0 |
| 42 | 20250314 | 185000 | 2786135520 | 15850 | 15850 | 15850 | 15850 | 0 |
| 43 | 20250314 | 184900 | 2786135520 | 15850 | 15850 | 15850 | 15850 | 0 |
| 44 | 20250314 | 184800 | 2786135520 | 15850 | 15850 | 15850 | 15850 | 0 |
| 45 | 20250314 | 184700 | 2786135520 | 15850 | 15850 | 15850 | 15850 | 0 |
| 46 | 20250314 | 184600 | 2786135520 | 15850 | 15850 | 15850 | 15850 | 0 |
| 47 | 20250314 | 184500 | 2786135520 | 15850 | 15850 | 15850 | 15850 | 0 |
| 48 | 20250314 | 184400 | 2786135520 | 15850 | 15850 | 15850 | 15850 | 0 |
| 49 | 20250314 | 184300 | 2786135520 | 15850 | 15850 | 15850 | 15850 | 0 |
| 50 | 20250314 | 184200 | 2786135520 | 15850 | 15850 | 15850 | 15850 | 0 |
| 51 | 20250314 | 184100 | 2786135520 | 15850 | 15850 | 15850 | 15850 | 0 |
| 52 | 20250314 | 184000 | 2786135520 | 15850 | 15850 | 15850 | 15850 | 0 |
| 53 | 20250314 | 183900 | 2786135520 | 15850 | 15850 | 15850 | 15850 | 0 |
| 54 | 20250314 | 183800 | 2786135520 | 15850 | 15850 | 15850 | 15850 | 0 |
| 55 | 20250314 | 183700 | 2786135520 | 15850 | 15850 | 15850 | 15850 | 0 |
| 56 | 20250314 | 183600 | 2786135520 | 15850 | 15850 | 15850 | 15850 | 0 |
| 57 | 20250314 | 183500 | 2786135520 | 15850 | 15850 | 15850 | 15850 | 0 |
| 58 | 20250314 | 183400 | 2786135520 | 15850 | 15850 | 15850 | 15850 | 0 |
| 59 | 20250314 | 183300 | 2786135520 | 15850 | 15850 | 15850 | 15850 | 0 |
| 60 | 20250314 | 183200 | 2786135520 | 15850 | 15850 | 15850 | 15850 | 0 |
| 61 | 20250314 | 183100 | 2786135520 | 15850 | 15850 | 15850 | 15850 | 0 |
| 62 | 20250314 | 183000 | 2786135520 | 15850 | 15850 | 15850 | 15850 | 1169 |
| 63 | 20250314 | 182900 | 2786135520 | 15850 | 15850 | 15850 | 15850 | 0 |
| 64 | 20250314 | 182800 | 2786135520 | 15850 | 15850 | 15850 | 15850 | 0 |
| 65 | 20250314 | 182700 | 2786135520 | 15850 | 15850 | 15850 | 15850 | 0 |
| 66 | 20250314 | 182600 | 2786135520 | 15850 | 15850 | 15850 | 15850 | 0 |
| 67 | 20250314 | 182500 | 2786135520 | 15850 | 15850 | 15850 | 15850 | 0 |
| 68 | 20250314 | 182400 | 2786135520 | 15850 | 15850 | 15850 | 15850 | 0 |
| 69 | 20250314 | 182300 | 2786135520 | 15850 | 15850 | 15850 | 15850 | 0 |
| 70 | 20250314 | 182200 | 2786135520 | 15850 | 15850 | 15850 | 15850 | 0 |
| 71 | 20250314 | 182100 | 2786135520 | 15850 | 15850 | 15850 | 15850 | 0 |
| 72 | 20250314 | 182000 | 2786135520 | 15850 | 15850 | 15850 | 15850 | 0 |
| 73 | 20250314 | 181900 | 2786135520 | 15850 | 15850 | 15850 | 15850 | 0 |
| 74 | 20250314 | 181800 | 2786135520 | 15850 | 15850 | 15850 | 15850 | 0 |
| 75 | 20250314 | 181700 | 2786135520 | 15850 | 15850 | 15850 | 15850 | 0 |
| 76 | 20250314 | 181600 | 2786135520 | 15850 | 15850 | 15850 | 15850 | 0 |
| 77 | 20250314 | 181500 | 2786135520 | 15850 | 15850 | 15850 | 15850 | 0 |
| 78 | 20250314 | 181400 | 2786135520 | 15850 | 15850 | 15850 | 15850 | 0 |
| 79 | 20250314 | 181300 | 2786135520 | 15850 | 15850 | 15850 | 15850 | 0 |
| 80 | 20250314 | 181200 | 2786135520 | 15850 | 15850 | 15850 | 15850 | 0 |
| 81 | 20250314 | 181100 | 2786135520 | 15850 | 15850 | 15850 | 15850 | 0 |
| 82 | 20250314 | 181000 | 2786135520 | 15850 | 15850 | 15850 | 15850 | 0 |
| 83 | 20250314 | 180900 | 2786135520 | 15850 | 15850 | 15850 | 15850 | 0 |
| 84 | 20250314 | 180800 | 2786135520 | 15850 | 15850 | 15850 | 15850 | 0 |
| 85 | 20250314 | 180700 | 2786135520 | 15850 | 15850 | 15850 | 15850 | 0 |
| 86 | 20250314 | 180600 | 2786135520 | 15850 | 15850 | 15850 | 15850 | 0 |
| 87 | 20250314 | 180500 | 2786135520 | 15850 | 15850 | 15850 | 15850 | 0 |
| 88 | 20250314 | 180400 | 2786135520 | 15850 | 15850 | 15850 | 15850 | 0 |
| 89 | 20250314 | 180300 | 2786135520 | 15850 | 15850 | 15850 | 15850 | 0 |
| 90 | 20250314 | 180200 | 2786135520 | 15850 | 15850 | 15850 | 15850 | 0 |
| 91 | 20250314 | 180100 | 2786135520 | 15850 | 15850 | 15850 | 15850 | 0 |
| 92 | 20250314 | 180000 | 2786135520 | 15850 | 15850 | 15850 | 15850 | 1169 |
| 93 | 20250314 | 175900 | 2786135520 | 15850 | 15850 | 15850 | 15850 | 0 |
| 94 | 20250314 | 175800 | 2786135520 | 15850 | 15850 | 15850 | 15850 | 0 |
| 95 | 20250314 | 175700 | 2786135520 | 15850 | 15850 | 15850 | 15850 | 0 |
| 96 | 20250314 | 175600 | 2786135520 | 15850 | 15850 | 15850 | 15850 | 0 |
| 97 | 20250314 | 175500 | 2786135520 | 15850 | 15850 | 15850 | 15850 | 0 |
| 98 | 20250314 | 175400 | 2786135520 | 15850 | 15850 | 15850 | 15850 | 0 |
| 99 | 20250314 | 175300 | 2786135520 | 15850 | 15850 | 15850 | 15850 | 0 |
| 100 | 20250314 | 175200 | 2786135520 | 15850 | 15850 | 15850 | 15850 | 0 |
| 101 | 20250314 | 175100 | 2786135520 | 15850 | 15850 | 15850 | 15850 | 0 |
| 102 | 20250314 | 175000 | 2786135520 | 15850 | 15850 | 15850 | 15850 | 0 |
| 103 | 20250314 | 174900 | 2786135520 | 15850 | 15850 | 15850 | 15850 | 0 |
| 104 | 20250314 | 174800 | 2786135520 | 15850 | 15850 | 15850 | 15850 | 0 |
| 105 | 20250314 | 174700 | 2786135520 | 15850 | 15850 | 15850 | 15850 | 0 |
| 106 | 20250314 | 174600 | 2786135520 | 15850 | 15850 | 15850 | 15850 | 0 |
| 107 | 20250314 | 174500 | 2786135520 | 15850 | 15850 | 15850 | 15850 | 0 |
| 108 | 20250314 | 174400 | 2786135520 | 15850 | 15850 | 15850 | 15850 | 0 |
| 109 | 20250314 | 174300 | 2786135520 | 15850 | 15850 | 15850 | 15850 | 0 |
| 110 | 20250314 | 174200 | 2786135520 | 15850 | 15850 | 15850 | 15850 | 0 |
| 111 | 20250314 | 174100 | 2786135520 | 15850 | 15850 | 15850 | 15850 | 0 |
| 112 | 20250314 | 174000 | 2786135520 | 15850 | 15850 | 15850 | 15850 | 0 |
| 113 | 20250314 | 173900 | 2786135520 | 15850 | 15850 | 15850 | 15850 | 0 |
| 114 | 20250314 | 173800 | 2786135520 | 15850 | 15850 | 15850 | 15850 | 0 |
| 115 | 20250314 | 173700 | 2786135520 | 15850 | 15850 | 15850 | 15850 | 0 |
| 116 | 20250314 | 173600 | 2786135520 | 15850 | 15850 | 15850 | 15850 | 0 |
| 117 | 20250314 | 173500 | 2786135520 | 15850 | 15850 | 15850 | 15850 | 0 |
| 118 | 20250314 | 173400 | 2786135520 | 15850 | 15850 | 15850 | 15850 | 0 |
| 119 | 20250314 | 173300 | 2786135520 | 15850 | 15850 | 15850 | 15850 | 0 |
| 120 | 20250314 | 173200 | 2786135520 | 15850 | 15850 | 15850 | 15850 | 0 |
| 121 | 20250314 | 173100 | 2786135520 | 15850 | 15850 | 15850 | 15850 | 0 |
| 122 | 20250314 | 173000 | 2786135520 | 15850 | 15850 | 15850 | 15850 | 1169 |
| 123 | 20250314 | 172900 | 2786135520 | 15850 | 15850 | 15850 | 15850 | 0 |
| 124 | 20250314 | 172800 | 2786135520 | 15850 | 15850 | 15850 | 15850 | 0 |
| 125 | 20250314 | 172700 | 2786135520 | 15850 | 15850 | 15850 | 15850 | 0 |
| 126 | 20250314 | 172600 | 2786135520 | 15850 | 15850 | 15850 | 15850 | 0 |
| 127 | 20250314 | 172500 | 2786135520 | 15850 | 15850 | 15850 | 15850 | 0 |
| 128 | 20250314 | 172400 | 2786135520 | 15850 | 15850 | 15850 | 15850 | 0 |
| 129 | 20250314 | 172300 | 2786135520 | 15850 | 15850 | 15850 | 15850 | 0 |
| 130 | 20250314 | 172200 | 2786135520 | 15850 | 15850 | 15850 | 15850 | 0 |
| 131 | 20250314 | 172100 | 2786135520 | 15850 | 15850 | 15850 | 15850 | 0 |
| 132 | 20250314 | 172000 | 2786135520 | 15850 | 15850 | 15850 | 15850 | 0 |
| 133 | 20250314 | 171900 | 2786135520 | 15850 | 15850 | 15850 | 15850 | 0 |
| 134 | 20250314 | 171800 | 2786135520 | 15850 | 15850 | 15850 | 15850 | 0 |
| 135 | 20250314 | 171700 | 2786135520 | 15850 | 15850 | 15850 | 15850 | 0 |
| 136 | 20250314 | 171600 | 2786135520 | 15850 | 15850 | 15850 | 15850 | 0 |
| 137 | 20250314 | 171500 | 2786135520 | 15850 | 15850 | 15850 | 15850 | 0 |
| 138 | 20250314 | 171400 | 2786135520 | 15850 | 15850 | 15850 | 15850 | 0 |
| 139 | 20250314 | 171300 | 2786135520 | 15850 | 15850 | 15850 | 15850 | 0 |
| 140 | 20250314 | 171200 | 2786135520 | 15850 | 15850 | 15850 | 15850 | 0 |
| 141 | 20250314 | 171100 | 2786135520 | 15850 | 15850 | 15850 | 15850 | 0 |
| 142 | 20250314 | 171000 | 2786135520 | 15850 | 15850 | 15850 | 15850 | 0 |
| 143 | 20250314 | 170900 | 2786135520 | 15850 | 15850 | 15850 | 15850 | 0 |
| 144 | 20250314 | 170800 | 2786135520 | 15850 | 15850 | 15850 | 15850 | 0 |
| 145 | 20250314 | 170700 | 2786135520 | 15850 | 15850 | 15850 | 15850 | 0 |
| 146 | 20250314 | 170600 | 2786135520 | 15850 | 15850 | 15850 | 15850 | 0 |
| 147 | 20250314 | 170500 | 2786135520 | 15850 | 15850 | 15850 | 15850 | 0 |
| 148 | 20250314 | 170400 | 2786135520 | 15850 | 15850 | 15850 | 15850 | 0 |
| 149 | 20250314 | 170300 | 2786135520 | 15850 | 15850 | 15850 | 15850 | 0 |
| 150 | 20250314 | 170200 | 2786135520 | 15850 | 15850 | 15850 | 15850 | 0 |
| 151 | 20250314 | 170100 | 2786135520 | 15850 | 15850 | 15850 | 15850 | 0 |
| 152 | 20250314 | 170000 | 2786135520 | 15850 | 15850 | 15850 | 15850 | 1169 |
| 153 | 20250314 | 165900 | 2786135520 | 15850 | 15850 | 15850 | 15850 | 0 |
| 154 | 20250314 | 165800 | 2786135520 | 15850 | 15850 | 15850 | 15850 | 0 |
| 155 | 20250314 | 165700 | 2786135520 | 15850 | 15850 | 15850 | 15850 | 0 |
| 156 | 20250314 | 165600 | 2786135520 | 15850 | 15850 | 15850 | 15850 | 0 |
| 157 | 20250314 | 165500 | 2786135520 | 15850 | 15850 | 15850 | 15850 | 0 |
| 158 | 20250314 | 165400 | 2786135520 | 15850 | 15850 | 15850 | 15850 | 0 |
| 159 | 20250314 | 165300 | 2786135520 | 15850 | 15850 | 15850 | 15850 | 0 |
| 160 | 20250314 | 165200 | 2786135520 | 15850 | 15850 | 15850 | 15850 | 0 |
| 161 | 20250314 | 165100 | 2786135520 | 15850 | 15850 | 15850 | 15850 | 0 |
| 162 | 20250314 | 165000 | 2786135520 | 15850 | 15850 | 15850 | 15850 | 0 |
| 163 | 20250314 | 164900 | 2786135520 | 15850 | 15850 | 15850 | 15850 | 0 |
| 164 | 20250314 | 164800 | 2786135520 | 15850 | 15850 | 15850 | 15850 | 0 |
| 165 | 20250314 | 164700 | 2786135520 | 15850 | 15850 | 15850 | 15850 | 0 |
| 166 | 20250314 | 164600 | 2786135520 | 15850 | 15850 | 15850 | 15850 | 0 |
| 167 | 20250314 | 164500 | 2786135520 | 15850 | 15850 | 15850 | 15850 | 0 |
| 168 | 20250314 | 164400 | 2786135520 | 15850 | 15850 | 15850 | 15850 | 0 |
| 169 | 20250314 | 164300 | 2786135520 | 15850 | 15850 | 15850 | 15850 | 0 |
| 170 | 20250314 | 164200 | 2786135520 | 15850 | 15850 | 15850 | 15850 | 0 |
| 171 | 20250314 | 164100 | 2786135520 | 15850 | 15850 | 15850 | 15850 | 0 |
| 172 | 20250314 | 164000 | 2786135520 | 15850 | 15850 | 15850 | 15850 | 0 |
| 173 | 20250314 | 163900 | 2786135520 | 15850 | 15850 | 15850 | 15850 | 0 |
| 174 | 20250314 | 163800 | 2786135520 | 15850 | 15850 | 15850 | 15850 | 0 |
| 175 | 20250314 | 163700 | 2786135520 | 15850 | 15850 | 15850 | 15850 | 0 |
| 176 | 20250314 | 163600 | 2786135520 | 15850 | 15850 | 15850 | 15850 | 0 |
| 177 | 20250314 | 163500 | 2786135520 | 15850 | 15850 | 15850 | 15850 | 0 |
| 178 | 20250314 | 163400 | 2786135520 | 15850 | 15850 | 15850 | 15850 | 0 |
| 179 | 20250314 | 163300 | 2786135520 | 15850 | 15850 | 15850 | 15850 | 0 |
| 180 | 20250314 | 163200 | 2786135520 | 15850 | 15850 | 15850 | 15850 | 0 |
| 181 | 20250314 | 163100 | 2786135520 | 15850 | 15850 | 15850 | 15850 | 0 |
| 182 | 20250314 | 163000 | 2786135520 | 15850 | 15850 | 15850 | 15850 | 1169 |
| 183 | 20250314 | 162900 | 2786135520 | 15850 | 15850 | 15850 | 15850 | 0 |
| 184 | 20250314 | 162800 | 2786135520 | 15850 | 15850 | 15850 | 15850 | 0 |
| 185 | 20250314 | 162700 | 2786135520 | 15850 | 15850 | 15850 | 15850 | 0 |
| 186 | 20250314 | 162600 | 2786135520 | 15850 | 15850 | 15850 | 15850 | 0 |
| 187 | 20250314 | 162500 | 2786135520 | 15850 | 15850 | 15850 | 15850 | 0 |
| 188 | 20250314 | 162400 | 2786135520 | 15850 | 15850 | 15850 | 15850 | 0 |
| 189 | 20250314 | 162300 | 2786135520 | 15850 | 15850 | 15850 | 15850 | 0 |
| 190 | 20250314 | 162200 | 2786135520 | 15850 | 15850 | 15850 | 15850 | 0 |
| 191 | 20250314 | 162100 | 2786135520 | 15850 | 15850 | 15850 | 15850 | 0 |
| 192 | 20250314 | 162000 | 2786135520 | 15850 | 15850 | 15850 | 15850 | 0 |
| 193 | 20250314 | 161900 | 2786135520 | 15850 | 15850 | 15850 | 15850 | 0 |
| 194 | 20250314 | 161800 | 2786135520 | 15850 | 15850 | 15850 | 15850 | 0 |
| 195 | 20250314 | 161700 | 2786135520 | 15850 | 15850 | 15850 | 15850 | 0 |
| 196 | 20250314 | 161600 | 2786135520 | 15850 | 15850 | 15850 | 15850 | 0 |
| 197 | 20250314 | 161500 | 2786135520 | 15850 | 15850 | 15850 | 15850 | 0 |
| 198 | 20250314 | 161400 | 2786135520 | 15850 | 15850 | 15850 | 15850 | 0 |
| 199 | 20250314 | 161300 | 2786135520 | 15850 | 15850 | 15850 | 15850 | 0 |
| 200 | 20250314 | 161200 | 2786135520 | 15850 | 15850 | 15850 | 15850 | 0 |
| 201 | 20250314 | 161100 | 2786135520 | 15850 | 15850 | 15850 | 15850 | 0 |
| 202 | 20250314 | 161000 | 2786135520 | 15850 | 15850 | 15850 | 15850 | 0 |
| 203 | 20250314 | 160900 | 2786135520 | 15850 | 15850 | 15850 | 15850 | 0 |
| 204 | 20250314 | 160800 | 2786135520 | 15850 | 15850 | 15850 | 15850 | 0 |
| 205 | 20250314 | 160700 | 2786135520 | 15850 | 15850 | 15850 | 15850 | 0 |
| 206 | 20250314 | 160600 | 2786135520 | 15850 | 15850 | 15850 | 15850 | 0 |
| 207 | 20250314 | 160500 | 2786135520 | 15850 | 15850 | 15850 | 15850 | 0 |
| 208 | 20250314 | 160400 | 2786135520 | 15850 | 15850 | 15850 | 15850 | 0 |
| 209 | 20250314 | 160300 | 2786135520 | 15850 | 15850 | 15850 | 15850 | 0 |
| 210 | 20250314 | 160200 | 2786135520 | 15850 | 15850 | 15850 | 15850 | 0 |
| 211 | 20250314 | 160100 | 2786135520 | 15850 | 15850 | 15850 | 15850 | 0 |
| 212 | 20250314 | 160000 | 2786135520 | 15850 | 15850 | 15850 | 15850 | 1169 |
| 213 | 20250314 | 155900 | 2786135520 | 15850 | 15850 | 15850 | 15850 | 0 |
| 214 | 20250314 | 155800 | 2786135520 | 15850 | 15850 | 15850 | 15850 | 0 |
| 215 | 20250314 | 155700 | 2786135520 | 15850 | 15850 | 15850 | 15850 | 0 |
| 216 | 20250314 | 155600 | 2786135520 | 15850 | 15850 | 15850 | 15850 | 0 |
| 217 | 20250314 | 155500 | 2786135520 | 15850 | 15850 | 15850 | 15850 | 0 |
| 218 | 20250314 | 155400 | 2786135520 | 15850 | 15850 | 15850 | 15850 | 0 |
| 219 | 20250314 | 155300 | 2786135520 | 15850 | 15850 | 15850 | 15850 | 0 |
| 220 | 20250314 | 155200 | 2786135520 | 15850 | 15850 | 15850 | 15850 | 0 |
| 221 | 20250314 | 155100 | 2786135520 | 15850 | 15850 | 15850 | 15850 | 0 |
| 222 | 20250314 | 155000 | 2786135520 | 15850 | 15850 | 15850 | 15850 | 0 |
| 223 | 20250314 | 154900 | 2786135520 | 15850 | 15850 | 15850 | 15850 | 0 |
| 224 | 20250314 | 154800 | 2786135520 | 15850 | 15850 | 15850 | 15850 | 0 |
| 225 | 20250314 | 154700 | 2786135520 | 15850 | 15850 | 15850 | 15850 | 0 |
| 226 | 20250314 | 154600 | 2786135520 | 15850 | 15850 | 15850 | 15850 | 0 |
| 227 | 20250314 | 154500 | 2786135520 | 15850 | 15850 | 15850 | 15850 | 0 |
| 228 | 20250314 | 154400 | 2786135520 | 15850 | 15850 | 15850 | 15850 | 0 |
| 229 | 20250314 | 154300 | 2786135520 | 15850 | 15850 | 15850 | 15850 | 0 |
| 230 | 20250314 | 154200 | 2786135520 | 15850 | 15850 | 15850 | 15850 | 0 |
| 231 | 20250314 | 154100 | 2786135520 | 15850 | 15850 | 15850 | 15850 | 0 |
| 232 | 20250314 | 154000 | 2786135520 | 15850 | 15850 | 15850 | 15850 | 0 |
| 233 | 20250314 | 153900 | 2786135520 | 15850 | 15850 | 15850 | 15850 | 0 |
| 234 | 20250314 | 153800 | 2786135520 | 15850 | 15850 | 15850 | 15850 | 0 |
| 235 | 20250314 | 153700 | 2786135520 | 15850 | 15850 | 15850 | 15850 | 0 |
| 236 | 20250314 | 153600 | 2786135520 | 15850 | 15850 | 15850 | 15850 | 0 |
| 237 | 20250314 | 153500 | 2786135520 | 15850 | 15850 | 15850 | 15850 | 0 |
| 238 | 20250314 | 153400 | 2786135520 | 15850 | 15850 | 15850 | 15850 | 0 |
| 239 | 20250314 | 153300 | 2786135520 | 15850 | 15850 | 15850 | 15850 | 0 |
| 240 | 20250314 | 153200 | 2786135520 | 15850 | 15850 | 15850 | 15850 | 0 |
| 241 | 20250314 | 153100 | 2786135520 | 15850 | 15850 | 15850 | 15850 | 0 |
| 242 | 20250314 | 153000 | 2786135520 | 15850 | 15850 | 15850 | 15850 | 2338 |
| 243 | 20250314 | 152900 | 2767606870 | 15840 | 15840 | 15840 | 15840 | 0 |
| 244 | 20250314 | 152800 | 2767606870 | 15840 | 15840 | 15840 | 15840 | 0 |
| 245 | 20250314 | 152700 | 2767606870 | 15840 | 15840 | 15840 | 15840 | 0 |
| 246 | 20250314 | 152600 | 2767606870 | 15840 | 15840 | 15840 | 15840 | 0 |
| 247 | 20250314 | 152500 | 2767606870 | 15840 | 15840 | 15840 | 15840 | 0 |
| 248 | 20250314 | 152400 | 2767606870 | 15840 | 15840 | 15840 | 15840 | 0 |
| 249 | 20250314 | 152300 | 2767606870 | 15840 | 15840 | 15840 | 15840 | 0 |
| 250 | 20250314 | 152200 | 2767606870 | 15840 | 15840 | 15840 | 15840 | 0 |
| 251 | 20250314 | 152100 | 2767606870 | 15840 | 15840 | 15840 | 15840 | 0 |
| 252 | 20250314 | 152000 | 2767606870 | 15840 | 15840 | 15840 | 15840 | 0 |
| 253 | 20250314 | 151900 | 2767606870 | 15840 | 15840 | 15850 | 15820 | 959 |
| 254 | 20250314 | 151800 | 2752411250 | 15840 | 15830 | 15840 | 15830 | 1086 |
| 255 | 20250314 | 151700 | 2735219110 | 15810 | 15830 | 15830 | 15810 | 209 |
| 256 | 20250314 | 151600 | 2731914220 | 15840 | 15810 | 15840 | 15810 | 137 |
| 257 | 20250314 | 151500 | 2729746750 | 15800 | 15800 | 15810 | 15780 | 1093 |
| 258 | 20250314 | 151400 | 2712484310 | 15810 | 15810 | 15810 | 15810 | 67 |
| 259 | 20250314 | 151300 | 2711425040 | 15810 | 15830 | 15830 | 15800 | 416 |
| 260 | 20250314 | 151200 | 2704844320 | 15840 | 15840 | 15840 | 15830 | 248 |
| 261 | 20250314 | 151100 | 2700916140 | 15840 | 15850 | 15850 | 15830 | 189 |
| 262 | 20250314 | 151000 | 2697922030 | 15850 | 15850 | 15850 | 15850 | 156 |
| 263 | 20250314 | 150900 | 2695449430 | 15830 | 15840 | 15850 | 15820 | 3281 |
| 264 | 20250314 | 150800 | 2643478780 | 15840 | 15840 | 15840 | 15830 | 220 |
| 265 | 20250314 | 150700 | 2639994000 | 15840 | 15830 | 15840 | 15830 | 510 |
| 266 | 20250314 | 150600 | 2631920630 | 15830 | 15810 | 15830 | 15810 | 463 |
| 267 | 20250314 | 150500 | 2624595900 | 15810 | 15810 | 15820 | 15790 | 819 |
| 268 | 20250314 | 150400 | 2611650960 | 15810 | 15800 | 15820 | 15800 | 1070 |
| 269 | 20250314 | 150300 | 2594739210 | 15810 | 15820 | 15820 | 15810 | 238 |
| 270 | 20250314 | 150200 | 2590976080 | 15810 | 15820 | 15820 | 15810 | 228 |
| 271 | 20250314 | 150100 | 2587370320 | 15820 | 15830 | 15830 | 15820 | 189 |
| 272 | 20250314 | 150000 | 2584378755 | 15830 | 15830 | 15840 | 15820 | 968 |
| 273 | 20250314 | 145900 | 2569048825 | 15830 | 15820 | 15840 | 15820 | 2510 |
| 274 | 20250314 | 145800 | 2529322425 | 15810 | 15820 | 15820 | 15810 | 126 |
| 275 | 20250314 | 145700 | 2527329525 | 15810 | 15820 | 15830 | 15810 | 201 |
| 276 | 20250314 | 145600 | 2524150775 | 15820 | 15790 | 15820 | 15790 | 851 |
| 277 | 20250314 | 145500 | 2510696485 | 15790 | 15790 | 15830 | 15790 | 880 |
| 278 | 20250314 | 145400 | 2496780515 | 15790 | 15790 | 15790 | 15780 | 305 |
| 279 | 20250314 | 145300 | 2491964865 | 15790 | 15800 | 15800 | 15790 | 115 |
| 280 | 20250314 | 145200 | 2490148975 | 15800 | 15790 | 15800 | 15790 | 110 |
| 281 | 20250314 | 145100 | 2488411085 | 15800 | 15790 | 15800 | 15790 | 188 |
| 282 | 20250314 | 145000 | 2485442245 | 15790 | 15800 | 15800 | 15760 | 1293 |
| 283 | 20250314 | 144900 | 2465044175 | 15800 | 15790 | 15800 | 15790 | 78 |
| 284 | 20250314 | 144800 | 2463812035 | 15800 | 15820 | 15820 | 15800 | 1117 |
| 285 | 20250314 | 144700 | 2446160485 | 15820 | 15790 | 15820 | 15790 | 2344 |
| 286 | 20250314 | 144600 | 2409126155 | 15790 | 15790 | 15790 | 15790 | 78 |
| 287 | 20250314 | 144500 | 2407894535 | 15790 | 15780 | 15790 | 15780 | 367 |
| 288 | 20250314 | 144400 | 2402101455 | 15780 | 15790 | 15790 | 15780 | 297 |
| 289 | 20250314 | 144300 | 2397413555 | 15790 | 15750 | 15790 | 15750 | 482 |
| 290 | 20250314 | 144200 | 2389816785 | 15750 | 15750 | 15750 | 15750 | 76 |
| 291 | 20250314 | 144100 | 2388619785 | 15750 | 15750 | 15750 | 15750 | 82 |
| 292 | 20250314 | 144000 | 2387328285 | 15750 | 15750 | 15750 | 15740 | 301 |
| 293 | 20250314 | 143900 | 2382589410 | 15750 | 15750 | 15750 | 15745 | 367 |
| 294 | 20250314 | 143800 | 2376809170 | 15750 | 15750 | 15750 | 15750 | 108 |
| 295 | 20250314 | 143700 | 2375108170 | 15750 | 15740 | 15750 | 15740 | 208 |
| 296 | 20250314 | 143600 | 2371832830 | 15750 | 15760 | 15760 | 15750 | 447 |
| 297 | 20250314 | 143500 | 2364792320 | 15760 | 15760 | 15760 | 15750 | 253 |
| 298 | 20250314 | 143400 | 2360806450 | 15770 | 15780 | 15780 | 15770 | 291 |
| 299 | 20250314 | 143300 | 2356216570 | 15780 | 15780 | 15780 | 15780 | 76 |
| 300 | 20250314 | 143200 | 2355017290 | 15780 | 15760 | 15780 | 15760 | 51 |
| 301 | 20250314 | 143100 | 2354213410 | 15750 | 15760 | 15780 | 15750 | 2166 |
| 302 | 20250314 | 143000 | 2320049480 | 15760 | 15760 | 15760 | 15750 | 426 |
| 303 | 20250314 | 142900 | 2313337900 | 15770 | 15760 | 15770 | 15760 | 155 |
| 304 | 20250314 | 142800 | 2310894380 | 15760 | 15750 | 15760 | 15750 | 1265 |
| 305 | 20250314 | 142700 | 2290961820 | 15750 | 15750 | 15750 | 15750 | 141 |
| 306 | 20250314 | 142600 | 2288741070 | 15740 | 15750 | 15750 | 15740 | 352 |
| 307 | 20250314 | 142500 | 2283199810 | 15750 | 15750 | 15750 | 15740 | 182 |
| 308 | 20250314 | 142400 | 2280334120 | 15750 | 15760 | 15760 | 15750 | 157 |
| 309 | 20250314 | 142300 | 2277860580 | 15750 | 15750 | 15750 | 15750 | 213 |
| 310 | 20250314 | 142200 | 2274505830 | 15750 | 15740 | 15750 | 15740 | 221 |
| 311 | 20250314 | 142100 | 2271026310 | 15740 | 15750 | 15750 | 15740 | 279 |
| 312 | 20250314 | 142000 | 2266633960 | 15750 | 15750 | 15750 | 15750 | 115 |
| 313 | 20250314 | 141900 | 2264822710 | 15750 | 15750 | 15750 | 15750 | 149 |
| 314 | 20250314 | 141800 | 2262475960 | 15750 | 15740 | 15750 | 15740 | 236 |
| 315 | 20250314 | 141700 | 2258759940 | 15750 | 15750 | 15750 | 15740 | 158 |
| 316 | 20250314 | 141600 | 2256271930 | 15750 | 15730 | 15750 | 15730 | 191 |
| 317 | 20250314 | 141500 | 2253265600 | 15750 | 15720 | 15750 | 15720 | 120 |
| 318 | 20250314 | 141400 | 2251378330 | 15720 | 15740 | 15740 | 15700 | 155 |
| 319 | 20250314 | 141300 | 2248941650 | 15740 | 15740 | 15750 | 15740 | 216 |
| 320 | 20250314 | 141200 | 2245541170 | 15750 | 15740 | 15750 | 15740 | 264 |
| 321 | 20250314 | 141100 | 2241385610 | 15740 | 15730 | 15740 | 15730 | 265 |
| 322 | 20250314 | 141000 | 2237215980 | 15730 | 15720 | 15730 | 15720 | 198 |
| 323 | 20250314 | 140900 | 2234102205 | 15725 | 15730 | 15730 | 15725 | 79 |
| 324 | 20250314 | 140800 | 2232859700 | 15720 | 15730 | 15730 | 15720 | 162 |
| 325 | 20250314 | 140700 | 2230311660 | 15730 | 15740 | 15750 | 15730 | 229 |
| 326 | 20250314 | 140600 | 2226707520 | 15750 | 15750 | 15750 | 15750 | 149 |
| 327 | 20250314 | 140500 | 2224360770 | 15750 | 15750 | 15750 | 15750 | 97 |
| 328 | 20250314 | 140400 | 2222833020 | 15750 | 15750 | 15750 | 15740 | 135 |
| 329 | 20250314 | 140300 | 2220706780 | 15750 | 15720 | 15750 | 15680 | 345 |
| 330 | 20250314 | 140200 | 2215289300 | 15720 | 15730 | 15730 | 15710 | 221 |
| 331 | 20250314 | 140100 | 2211814870 | 15740 | 15750 | 15750 | 15730 | 118 |
| 332 | 20250314 | 140000 | 2209957620 | 15750 | 15750 | 15750 | 15740 | 111 |
| 333 | 20250314 | 135900 | 2208210100 | 15750 | 15680 | 15750 | 15680 | 762 |
| 334 | 20250314 | 135800 | 2196238260 | 15680 | 15690 | 15700 | 15680 | 209 |
| 335 | 20250314 | 135700 | 2192959870 | 15690 | 15680 | 15690 | 15680 | 237 |
| 336 | 20250314 | 135600 | 2189243330 | 15680 | 15670 | 15680 | 15670 | 574 |
| 337 | 20250314 | 135500 | 2180243460 | 15670 | 15670 | 15670 | 15670 | 91 |
| 338 | 20250314 | 135400 | 2178817490 | 15670 | 15670 | 15680 | 15670 | 96 |
| 339 | 20250314 | 135300 | 2177313110 | 15660 | 15650 | 15660 | 15650 | 415 |
| 340 | 20250314 | 135200 | 2170815630 | 15650 | 15680 | 15680 | 15640 | 1087 |
| 341 | 20250314 | 135100 | 2153796190 | 15680 | 15690 | 15690 | 15680 | 93 |
| 342 | 20250314 | 135000 | 2152337550 | 15690 | 15650 | 15710 | 15630 | 389 |
| 343 | 20250314 | 134900 | 2146249140 | 15660 | 15720 | 15720 | 15660 | 430 |
| 344 | 20250314 | 134800 | 2139501620 | 15720 | 15750 | 15750 | 15720 | 404 |
| 345 | 20250314 | 134700 | 2133145500 | 15750 | 15790 | 15790 | 15750 | 760 |
| 346 | 20250314 | 134600 | 2121157060 | 15790 | 15790 | 15800 | 15790 | 2753 |
| 347 | 20250314 | 134500 | 2077686160 | 15790 | 15785 | 15790 | 15785 | 1124 |
| 348 | 20250314 | 134400 | 2059938245 | 15780 | 15780 | 15780 | 15760 | 209 |
| 349 | 20250314 | 134300 | 2056640305 | 15780 | 15760 | 15780 | 15760 | 1025 |
| 350 | 20250314 | 134200 | 2040480185 | 15760 | 15760 | 15760 | 15760 | 162 |
| 351 | 20250314 | 134100 | 2037927065 | 15760 | 15760 | 15760 | 15750 | 335 |
| 352 | 20250314 | 134000 | 2032648920 | 15770 | 15730 | 15770 | 15730 | 4863 |
| 353 | 20250314 | 133900 | 1956113840 | 15730 | 15730 | 15730 | 15730 | 284 |
| 354 | 20250314 | 133800 | 1951646520 | 15730 | 15720 | 15730 | 15720 | 178 |
| 355 | 20250314 | 133700 | 1948846690 | 15730 | 15710 | 15730 | 15710 | 821 |
| 356 | 20250314 | 133600 | 1935939010 | 15710 | 15710 | 15710 | 15710 | 382 |
| 357 | 20250314 | 133500 | 1929937790 | 15710 | 15700 | 15710 | 15700 | 307 |
| 358 | 20250314 | 133400 | 1925114850 | 15710 | 15710 | 15710 | 15700 | 93 |
| 359 | 20250314 | 133300 | 1923653850 | 15710 | 15700 | 15710 | 15700 | 1481 |
| 360 | 20250314 | 133200 | 1900400350 | 15690 | 15700 | 15700 | 15690 | 505 |
| 361 | 20250314 | 133100 | 1892473590 | 15690 | 15700 | 15700 | 15690 | 471 |
| 362 | 20250314 | 133000 | 1885082040 | 15700 | 15690 | 15700 | 15690 | 131 |
| 363 | 20250314 | 132900 | 1883026100 | 15700 | 15670 | 15700 | 15670 | 1032 |
| 364 | 20250314 | 132800 | 1866832410 | 15670 | 15630 | 15680 | 15630 | 7284 |
| 365 | 20250314 | 132700 | 1752797260 | 15630 | 15630 | 15640 | 15620 | 505 |
| 366 | 20250314 | 132600 | 1744904490 | 15630 | 15630 | 15630 | 15630 | 165 |
| 367 | 20250314 | 132500 | 1742325540 | 15620 | 15630 | 15630 | 15620 | 200 |
| 368 | 20250314 | 132400 | 1739199940 | 15630 | 15630 | 15630 | 15630 | 77 |
| 369 | 20250314 | 132300 | 1737996430 | 15630 | 15630 | 15630 | 15630 | 100 |
| 370 | 20250314 | 132200 | 1736433430 | 15630 | 15630 | 15630 | 15630 | 137 |
| 371 | 20250314 | 132100 | 1734292120 | 15630 | 15630 | 15630 | 15630 | 123 |
| 372 | 20250314 | 132000 | 1732369630 | 15630 | 15630 | 15630 | 15630 | 56 |
| 373 | 20250314 | 131900 | 1731494350 | 15630 | 15630 | 15630 | 15630 | 125 |
| 374 | 20250314 | 131800 | 1729540600 | 15630 | 15630 | 15630 | 15620 | 307 |
| 375 | 20250314 | 131700 | 1724744290 | 15630 | 15630 | 15630 | 15630 | 157 |
| 376 | 20250314 | 131600 | 1722290380 | 15630 | 15630 | 15630 | 15630 | 45 |
| 377 | 20250314 | 131500 | 1721587030 | 15630 | 15630 | 15630 | 15630 | 273 |
| 378 | 20250314 | 131400 | 1717320040 | 15630 | 15630 | 15630 | 15630 | 75 |
| 379 | 20250314 | 131300 | 1716147790 | 15630 | 15620 | 15630 | 15620 | 218 |
| 380 | 20250314 | 131200 | 1712740610 | 15630 | 15620 | 15630 | 15620 | 75 |
| 381 | 20250314 | 131100 | 1711568860 | 15630 | 15630 | 15630 | 15620 | 183 |
| 382 | 20250314 | 131000 | 1708709720 | 15630 | 15620 | 15630 | 15620 | 139 |
| 383 | 20250314 | 130900 | 1706537410 | 15610 | 15630 | 15630 | 15610 | 73 |
| 384 | 20250314 | 130800 | 1705396980 | 15610 | 15630 | 15630 | 15610 | 99 |
| 385 | 20250314 | 130700 | 1703849950 | 15610 | 15610 | 15610 | 15610 | 202 |
| 386 | 20250314 | 130600 | 1700696730 | 15610 | 15630 | 15630 | 15610 | 145 |
| 387 | 20250314 | 130500 | 1698431240 | 15630 | 15630 | 15630 | 15630 | 139 |
| 388 | 20250314 | 130400 | 1696258670 | 15630 | 15600 | 15630 | 15600 | 21 |
| 389 | 20250314 | 130300 | 1695930890 | 15630 | 15630 | 15630 | 15630 | 132 |
| 390 | 20250314 | 130200 | 1693867730 | 15630 | 15630 | 15630 | 15630 | 24 |
| 391 | 20250314 | 130100 | 1693492610 | 15600 | 15590 | 15600 | 15580 | 563 |
| 392 | 20250314 | 130000 | 1684719600 | 15590 | 15630 | 15630 | 15590 | 1833 |
| 393 | 20250314 | 125900 | 1656124900 | 15630 | 15610 | 15630 | 15610 | 154 |
| 394 | 20250314 | 125800 | 1653719280 | 15620 | 15620 | 15620 | 15620 | 75 |
| 395 | 20250314 | 125700 | 1652547780 | 15620 | 15620 | 15620 | 15620 | 118 |
| 396 | 20250314 | 125600 | 1650704620 | 15620 | 15620 | 15620 | 15620 | 227 |
| 397 | 20250314 | 125500 | 1647158880 | 15610 | 15620 | 15620 | 15610 | 93 |
| 398 | 20250314 | 125400 | 1645706660 | 15620 | 15620 | 15620 | 15620 | 143 |
| 399 | 20250314 | 125300 | 1643473000 | 15610 | 15610 | 15610 | 15610 | 100 |
| 400 | 20250314 | 125200 | 1641912000 | 15620 | 15620 | 15620 | 15620 | 195 |
| 401 | 20250314 | 125100 | 1638866100 | 15620 | 15620 | 15620 | 15600 | 90 |
| 402 | 20250314 | 125000 | 1637460320 | 15620 | 15610 | 15620 | 15600 | 45 |
| 403 | 20250314 | 124900 | 1636757680 | 15620 | 15620 | 15620 | 15620 | 89 |
| 404 | 20250314 | 124800 | 1635367500 | 15620 | 15620 | 15620 | 15620 | 25 |
| 405 | 20250314 | 124700 | 1634977000 | 15610 | 15620 | 15620 | 15610 | 115 |
| 406 | 20250314 | 124600 | 1633180860 | 15620 | 15620 | 15620 | 15620 | 38 |
| 407 | 20250314 | 124500 | 1632587300 | 15620 | 15610 | 15620 | 15610 | 81 |
| 408 | 20250314 | 124400 | 1631322580 | 15610 | 15630 | 15630 | 15610 | 412 |
| 409 | 20250314 | 124300 | 1624891180 | 15630 | 15610 | 15630 | 15610 | 103 |
| 410 | 20250314 | 124200 | 1623282280 | 15620 | 15620 | 15620 | 15620 | 6 |
| 411 | 20250314 | 124100 | 1623188560 | 15620 | 15620 | 15620 | 15620 | 112 |
| 412 | 20250314 | 124000 | 1621439120 | 15620 | 15630 | 15630 | 15620 | 70 |
| 413 | 20250314 | 123900 | 1620345410 | 15620 | 15620 | 15620 | 15620 | 50 |
| 414 | 20250314 | 123800 | 1619564410 | 15620 | 15620 | 15620 | 15620 | 114 |
| 415 | 20250314 | 123700 | 1617783730 | 15610 | 15610 | 15610 | 15610 | 71 |
| 416 | 20250314 | 123600 | 1616675420 | 15610 | 15600 | 15610 | 15600 | 32 |
| 417 | 20250314 | 123500 | 1616175920 | 15610 | 15610 | 15610 | 15600 | 104 |
| 418 | 20250314 | 123400 | 1614552570 | 15600 | 15610 | 15610 | 15600 | 77 |
| 419 | 20250314 | 123300 | 1613351130 | 15600 | 15610 | 15610 | 15600 | 159 |
| 420 | 20250314 | 123200 | 1610870140 | 15610 | 15620 | 15620 | 15600 | 757 |
| 421 | 20250314 | 123100 | 1599055610 | 15620 | 15610 | 15620 | 15610 | 339 |
| 422 | 20250314 | 123000 | 1593762820 | 15610 | 15620 | 15620 | 15610 | 98 |
| 423 | 20250314 | 122900 | 1592232160 | 15620 | 15620 | 15630 | 15620 | 190 |
| 424 | 20250314 | 122800 | 1589264050 | 15620 | 15630 | 15630 | 15620 | 505 |
| 425 | 20250314 | 122700 | 1581375450 | 15630 | 15630 | 15630 | 15620 | 94 |
| 426 | 20250314 | 122600 | 1579906530 | 15620 | 15630 | 15630 | 15620 | 73 |
| 427 | 20250314 | 122500 | 1578765710 | 15630 | 15630 | 15630 | 15630 | 40 |
| 428 | 20250314 | 122400 | 1578140510 | 15630 | 15630 | 15630 | 15630 | 117 |
| 429 | 20250314 | 122300 | 1576311800 | 15630 | 15630 | 15630 | 15630 | 26 |
| 430 | 20250314 | 122200 | 1575905420 | 15630 | 15630 | 15630 | 15620 | 117 |
| 431 | 20250314 | 122100 | 1574076720 | 15620 | 15630 | 15630 | 15620 | 70 |
| 432 | 20250314 | 122000 | 1572983120 | 15630 | 15630 | 15630 | 15630 | 66 |
| 433 | 20250314 | 121900 | 1571951540 | 15630 | 15620 | 15630 | 15620 | 739 |
| 434 | 20250314 | 121800 | 1560407770 | 15620 | 15620 | 15620 | 15620 | 70 |
| 435 | 20250314 | 121700 | 1559314370 | 15620 | 15620 | 15620 | 15620 | 31 |
| 436 | 20250314 | 121600 | 1558830150 | 15620 | 15620 | 15620 | 15620 | 83 |
| 437 | 20250314 | 121500 | 1557533690 | 15630 | 15630 | 15630 | 15610 | 51 |
| 438 | 20250314 | 121400 | 1556736580 | 15630 | 15630 | 15630 | 15630 | 87 |
| 439 | 20250314 | 121300 | 1555376770 | 15630 | 15610 | 15630 | 15610 | 67 |
| 440 | 20250314 | 121200 | 1554330760 | 15630 | 15630 | 15630 | 15620 | 121 |
| 441 | 20250314 | 121100 | 1552440225 | 15630 | 15630 | 15630 | 15630 | 44 |
| 442 | 20250314 | 121000 | 1551752505 | 15630 | 15610 | 15630 | 15610 | 99 |
| 443 | 20250314 | 120900 | 1550205495 | 15630 | 15630 | 15630 | 15630 | 70 |
| 444 | 20250314 | 120800 | 1549111395 | 15630 | 15630 | 15630 | 15610 | 83 |
| 445 | 20250314 | 120700 | 1547814425 | 15630 | 15630 | 15630 | 15630 | 50 |
| 446 | 20250314 | 120600 | 1547032925 | 15630 | 15630 | 15630 | 15620 | 42 |
| 447 | 20250314 | 120500 | 1546376475 | 15630 | 15630 | 15630 | 15610 | 227 |
| 448 | 20250314 | 120400 | 1542830985 | 15630 | 15630 | 15630 | 15630 | 1 |
| 449 | 20250314 | 120300 | 1542815355 | 15630 | 15640 | 15640 | 15610 | 1083 |
| 450 | 20250314 | 120200 | 1525895005 | 15640 | 15640 | 15640 | 15640 | 182 |
| 451 | 20250314 | 120100 | 1523048525 | 15640 | 15660 | 15660 | 15640 | 1155 |
| 452 | 20250314 | 120000 | 1504972245 | 15660 | 15650 | 15660 | 15650 | 52 |
| 453 | 20250314 | 115900 | 1504158105 | 15660 | 15650 | 15660 | 15650 | 24 |
| 454 | 20250314 | 115800 | 1503782435 | 15650 | 15650 | 15660 | 15650 | 67 |
| 455 | 20250314 | 115700 | 1502733785 | 15650 | 15640 | 15650 | 15630 | 287 |
| 456 | 20250314 | 115600 | 1498246645 | 15650 | 15660 | 15660 | 15650 | 91 |
| 457 | 20250314 | 115500 | 1496822420 | 15660 | 15660 | 15660 | 15660 | 84 |
| 458 | 20250314 | 115400 | 1495506980 | 15660 | 15650 | 15660 | 15650 | 26 |
| 459 | 20250314 | 115300 | 1495099960 | 15660 | 15660 | 15660 | 15660 | 70 |
| 460 | 20250314 | 115200 | 1494003760 | 15660 | 15660 | 15660 | 15660 | 66 |
| 461 | 20250314 | 115100 | 1492970200 | 15660 | 15660 | 15660 | 15660 | 57 |
| 462 | 20250314 | 115000 | 1492077580 | 15650 | 15650 | 15650 | 15650 | 30 |
| 463 | 20250314 | 114900 | 1491608080 | 15660 | 15660 | 15680 | 15640 | 1228 |
| 464 | 20250314 | 114800 | 1472389000 | 15670 | 15670 | 15670 | 15660 | 279 |
| 465 | 20250314 | 114700 | 1468019740 | 15680 | 15680 | 15680 | 15670 | 69 |
| 466 | 20250314 | 114600 | 1466937910 | 15680 | 15680 | 15680 | 15680 | 40 |
| 467 | 20250314 | 114500 | 1466310710 | 15680 | 15680 | 15680 | 15680 | 534 |
| 468 | 20250314 | 114400 | 1457937590 | 15680 | 15680 | 15680 | 15660 | 265 |
| 469 | 20250314 | 114300 | 1453785950 | 15660 | 15660 | 15680 | 15660 | 2272 |
| 470 | 20250314 | 114200 | 1418203100 | 15660 | 15660 | 15660 | 15660 | 80 |
| 471 | 20250314 | 114100 | 1416950300 | 15660 | 15660 | 15660 | 15660 | 175 |
| 472 | 20250314 | 114000 | 1414209800 | 15660 | 15660 | 15660 | 15660 | 250 |
| 473 | 20250314 | 113900 | 1410294800 | 15660 | 15660 | 15660 | 15660 | 16 |
| 474 | 20250314 | 113800 | 1410044240 | 15640 | 15650 | 15660 | 15640 | 208 |
| 475 | 20250314 | 113700 | 1406789980 | 15660 | 15650 | 15660 | 15650 | 51 |
| 476 | 20250314 | 113600 | 1405991590 | 15650 | 15650 | 15660 | 15650 | 259 |
| 477 | 20250314 | 113500 | 1401938050 | 15650 | 15660 | 15660 | 15650 | 1590 |
| 478 | 20250314 | 113400 | 1377041760 | 15660 | 15660 | 15660 | 15660 | 1130 |
| 479 | 20250314 | 113300 | 1359345960 | 15660 | 15660 | 15660 | 15650 | 2399 |
| 480 | 20250314 | 113200 | 1321780295 | 15660 | 15655 | 15660 | 15655 | 2480 |
| 481 | 20250314 | 113100 | 1282943500 | 15660 | 15650 | 15660 | 15650 | 645 |
| 482 | 20250314 | 113000 | 1272845130 | 15650 | 15650 | 15650 | 15650 | 330 |
| 483 | 20250314 | 112900 | 1267680630 | 15650 | 15650 | 15650 | 15640 | 31 |
| 484 | 20250314 | 112800 | 1267195560 | 15650 | 15650 | 15650 | 15650 | 40 |
| 485 | 20250314 | 112700 | 1266569560 | 15630 | 15620 | 15630 | 15620 | 163 |
| 486 | 20250314 | 112600 | 1264023450 | 15610 | 15620 | 15620 | 15610 | 13 |
| 487 | 20250314 | 112500 | 1263820450 | 15620 | 15620 | 15620 | 15620 | 194 |
| 488 | 20250314 | 112400 | 1260790170 | 15620 | 15610 | 15620 | 15610 | 47 |
| 489 | 20250314 | 112300 | 1260056440 | 15610 | 15640 | 15650 | 15610 | 91 |
| 490 | 20250314 | 112200 | 1258632710 | 15650 | 15640 | 15650 | 15620 | 389 |
| 491 | 20250314 | 112100 | 1252550380 | 15650 | 15630 | 15650 | 15630 | 330 |
| 492 | 20250314 | 112000 | 1247386060 | 15650 | 15630 | 15650 | 15600 | 134 |
| 493 | 20250314 | 111900 | 1245291750 | 15630 | 15630 | 15630 | 15630 | 6 |
| 494 | 20250314 | 111800 | 1245197970 | 15650 | 15630 | 15650 | 15630 | 104 |
| 495 | 20250314 | 111700 | 1243571840 | 15650 | 15620 | 15650 | 15620 | 41 |
| 496 | 20250314 | 111600 | 1242931290 | 15650 | 15600 | 15650 | 15600 | 306 |
| 497 | 20250314 | 111500 | 1238150200 | 15600 | 15595 | 15600 | 15595 | 78 |
| 498 | 20250314 | 111400 | 1236933435 | 15600 | 15600 | 15600 | 15595 | 78 |
| 499 | 20250314 | 111300 | 1235716685 | 15600 | 15600 | 15600 | 15600 | 244 |
| 500 | 20250314 | 111200 | 1231910285 | 15590 | 15590 | 15590 | 15580 | 113 |
| 501 | 20250314 | 111100 | 1230148785 | 15590 | 15590 | 15590 | 15590 | 98 |
| 502 | 20250314 | 111000 | 1228620965 | 15600 | 15590 | 15600 | 15590 | 50 |
| 503 | 20250314 | 110900 | 1227841125 | 15590 | 15590 | 15595 | 15590 | 37 |
| 504 | 20250314 | 110800 | 1227264290 | 15590 | 15590 | 15590 | 15590 | 274 |
| 505 | 20250314 | 110700 | 1222992630 | 15600 | 15600 | 15600 | 15600 | 7 |
| 506 | 20250314 | 110600 | 1222883430 | 15600 | 15600 | 15600 | 15570 | 329 |
| 507 | 20250314 | 110500 | 1217757990 | 15570 | 15570 | 15600 | 15570 | 97 |
| 508 | 20250314 | 110400 | 1216247490 | 15570 | 15570 | 15570 | 15570 | 226 |
| 509 | 20250314 | 110300 | 1212728670 | 15570 | 15630 | 15630 | 15570 | 1673 |
| 510 | 20250314 | 110200 | 1186649980 | 15650 | 15650 | 15650 | 15650 | 20 |
| 511 | 20250314 | 110100 | 1186336980 | 15660 | 15640 | 15660 | 15630 | 97 |
| 512 | 20250314 | 110000 | 1184819380 | 15640 | 15650 | 15660 | 15630 | 195 |
| 513 | 20250314 | 105900 | 1181768500 | 15660 | 15660 | 15660 | 15660 | 184 |
| 514 | 20250314 | 105800 | 1178887060 | 15670 | 15660 | 15670 | 15660 | 475 |
| 515 | 20250314 | 105700 | 1171445140 | 15660 | 15650 | 15660 | 15650 | 20 |
| 516 | 20250314 | 105600 | 1171131950 | 15660 | 15650 | 15660 | 15650 | 107 |
| 517 | 20250314 | 105500 | 1169456390 | 15660 | 15630 | 15660 | 15630 | 2463 |
| 518 | 20250314 | 105400 | 1130919970 | 15630 | 15630 | 15630 | 15630 | 7 |
| 519 | 20250314 | 105300 | 1130810560 | 15610 | 15580 | 15630 | 15580 | 465 |
| 520 | 20250314 | 105200 | 1123564040 | 15570 | 15630 | 15630 | 15570 | 1586 |
| 521 | 20250314 | 105100 | 1098831770 | 15620 | 15630 | 15630 | 15620 | 42 |
| 522 | 20250314 | 105000 | 1098175410 | 15630 | 15600 | 15630 | 15600 | 196 |
| 523 | 20250314 | 104900 | 1095115860 | 15600 | 15600 | 15600 | 15590 | 52 |
| 524 | 20250314 | 104800 | 1094304870 | 15590 | 15600 | 15600 | 15590 | 19 |
| 525 | 20250314 | 104700 | 1094008650 | 15600 | 15600 | 15600 | 15590 | 60 |
| 526 | 20250314 | 104600 | 1093072950 | 15600 | 15600 | 15600 | 15590 | 11 |
| 527 | 20250314 | 104500 | 1092901360 | 15590 | 15590 | 15590 | 15590 | 222 |
| 528 | 20250314 | 104400 | 1089440380 | 15590 | 15580 | 15600 | 15580 | 39 |
| 529 | 20250314 | 104300 | 1088832380 | 15580 | 15580 | 15580 | 15580 | 0 |
| 530 | 20250314 | 104200 | 1088832380 | 15580 | 15580 | 15600 | 15580 | 178 |
| 531 | 20250314 | 104100 | 1086058680 | 15580 | 15580 | 15580 | 15580 | 24 |
| 532 | 20250314 | 104000 | 1085684760 | 15580 | 15580 | 15580 | 15580 | 4 |
| 533 | 20250314 | 103900 | 1085622440 | 15580 | 15550 | 15580 | 15550 | 26 |
| 534 | 20250314 | 103800 | 1085217690 | 15540 | 15540 | 15540 | 15540 | 186 |
| 535 | 20250314 | 103700 | 1082327250 | 15540 | 15610 | 15620 | 15540 | 1266 |
| 536 | 20250314 | 103600 | 1062629200 | 15610 | 15620 | 15620 | 15590 | 513 |
| 537 | 20250314 | 103500 | 1054625860 | 15620 | 15640 | 15640 | 15620 | 242 |
| 538 | 20250314 | 103400 | 1050843360 | 15630 | 15620 | 15630 | 15620 | 380 |
| 539 | 20250314 | 103300 | 1044905610 | 15600 | 15600 | 15600 | 15600 | 1067 |
| 540 | 20250314 | 103200 | 1028260410 | 15600 | 15580 | 15600 | 15580 | 50 |
| 541 | 20250314 | 103100 | 1027480900 | 15570 | 15560 | 15570 | 15560 | 102 |
| 542 | 20250314 | 103000 | 1025893360 | 15550 | 15580 | 15600 | 15540 | 902 |
| 543 | 20250314 | 102900 | 1011847005 | 15580 | 15600 | 15600 | 15570 | 88 |
| 544 | 20250314 | 102800 | 1010475715 | 15590 | 15600 | 15600 | 15570 | 215 |
| 545 | 20250314 | 102700 | 1007125285 | 15600 | 15560 | 15600 | 15560 | 1010 |
| 546 | 20250314 | 102600 | 991373515 | 15550 | 15530 | 15550 | 15530 | 368 |
| 547 | 20250314 | 102500 | 985651455 | 15550 | 15500 | 15550 | 15500 | 646 |
| 548 | 20250314 | 102400 | 975614065 | 15500 | 15510 | 15510 | 15500 | 83 |
| 549 | 20250314 | 102300 | 974327325 | 15500 | 15490 | 15500 | 15490 | 776 |
| 550 | 20250314 | 102200 | 962301965 | 15490 | 15480 | 15490 | 15480 | 107 |
| 551 | 20250314 | 102100 | 960644985 | 15490 | 15490 | 15490 | 15490 | 92 |
| 552 | 20250314 | 102000 | 959219905 | 15490 | 15480 | 15490 | 15480 | 59 |
| 553 | 20250314 | 101900 | 958306225 | 15480 | 15470 | 15480 | 15460 | 130 |
| 554 | 20250314 | 101800 | 956294725 | 15470 | 15470 | 15470 | 15470 | 95 |
| 555 | 20250314 | 101700 | 954825075 | 15470 | 15470 | 15470 | 15470 | 80 |
| 556 | 20250314 | 101600 | 953587475 | 15470 | 15470 | 15490 | 15470 | 171 |
| 557 | 20250314 | 101500 | 950941305 | 15470 | 15470 | 15470 | 15470 | 94 |
| 558 | 20250314 | 101400 | 949487125 | 15420 | 15470 | 15470 | 15420 | 654 |
| 559 | 20250314 | 101300 | 939387345 | 15460 | 15460 | 15460 | 15460 | 4 |
| 560 | 20250314 | 101200 | 939325505 | 15460 | 15470 | 15470 | 15460 | 116 |
| 561 | 20250314 | 101100 | 937530995 | 15460 | 15450 | 15460 | 15450 | 299 |
| 562 | 20250314 | 101000 | 932910015 | 15450 | 15450 | 15450 | 15450 | 51 |
| 563 | 20250314 | 100900 | 932122065 | 15420 | 15420 | 15450 | 15420 | 379 |
| 564 | 20250314 | 100800 | 926272905 | 15420 | 15400 | 15420 | 15400 | 4 |
| 565 | 20250314 | 100700 | 926211285 | 15390 | 15360 | 15400 | 15360 | 106 |
| 566 | 20250314 | 100600 | 924582445 | 15370 | 15370 | 15390 | 15370 | 678 |
| 567 | 20250314 | 100500 | 914161465 | 15370 | 15410 | 15410 | 15370 | 190 |
| 568 | 20250314 | 100400 | 911238965 | 15390 | 15360 | 15390 | 15360 | 27 |
| 569 | 20250314 | 100300 | 910823765 | 15370 | 15320 | 15370 | 15310 | 191 |
| 570 | 20250314 | 100200 | 907893995 | 15330 | 15380 | 15380 | 15330 | 449 |
| 571 | 20250314 | 100100 | 901001955 | 15370 | 15380 | 15380 | 15370 | 127 |
| 572 | 20250314 | 100000 | 899049205 | 15380 | 15390 | 15420 | 15370 | 68 |
| 573 | 20250314 | 095900 | 898000845 | 15380 | 15380 | 15380 | 15370 | 125 |
| 574 | 20250314 | 095800 | 896079235 | 15370 | 15370 | 15380 | 15370 | 60 |
| 575 | 20250314 | 095700 | 895156785 | 15380 | 15390 | 15400 | 15380 | 131 |
| 576 | 20250314 | 095600 | 893141565 | 15380 | 15370 | 15410 | 15370 | 31 |
| 577 | 20250314 | 095500 | 892664605 | 15370 | 15400 | 15410 | 15370 | 430 |
| 578 | 20250314 | 095400 | 886049885 | 15410 | 15390 | 15410 | 15390 | 39 |
| 579 | 20250314 | 095300 | 885449005 | 15370 | 15340 | 15370 | 15340 | 204 |
| 580 | 20250314 | 095200 | 882316585 | 15330 | 15290 | 15330 | 15280 | 49 |
| 581 | 20250314 | 095100 | 881566725 | 15300 | 15260 | 15370 | 15260 | 208 |
| 582 | 20250314 | 095000 | 878381145 | 15250 | 15380 | 15380 | 15250 | 2756 |
| 583 | 20250314 | 094900 | 836223165 | 15360 | 15360 | 15360 | 15360 | 0 |
| 584 | 20250314 | 094800 | 836223165 | 15360 | 15340 | 15360 | 15310 | 161 |
| 585 | 20250314 | 094700 | 833756825 | 15350 | 15390 | 15390 | 15300 | 699 |
| 586 | 20250314 | 094600 | 823047715 | 15360 | 15460 | 15460 | 15360 | 447 |
| 587 | 20250314 | 094500 | 816152165 | 15440 | 15490 | 15500 | 15370 | 1739 |
| 588 | 20250314 | 094400 | 789263545 | 15500 | 15480 | 15500 | 15480 | 62 |
| 589 | 20250314 | 094300 | 788302835 | 15480 | 15470 | 15480 | 15470 | 365 |
| 590 | 20250314 | 094200 | 782653975 | 15470 | 15470 | 15470 | 15470 | 23 |
| 591 | 20250314 | 094100 | 782298165 | 15480 | 15440 | 15480 | 15440 | 54 |
| 592 | 20250314 | 094000 | 781463085 | 15470 | 15410 | 15470 | 15410 | 194 |
| 593 | 20250314 | 093900 | 778471095 | 15400 | 15440 | 15450 | 15400 | 561 |
| 594 | 20250314 | 093800 | 769826355 | 15450 | 15420 | 15450 | 15420 | 28 |
| 595 | 20250314 | 093700 | 769394055 | 15420 | 15440 | 15450 | 15420 | 57 |
| 596 | 20250314 | 093600 | 768514915 | 15450 | 15420 | 15450 | 15420 | 52 |
| 597 | 20250314 | 093500 | 767712145 | 15410 | 15450 | 15450 | 15410 | 352 |
| 598 | 20250314 | 093400 | 762281000 | 15450 | 15460 | 15460 | 15450 | 341 |
| 599 | 20250314 | 093300 | 757011160 | 15470 | 15470 | 15480 | 15470 | 145 |
| 600 | 20250314 | 093200 | 754767520 | 15470 | 15470 | 15470 | 15460 | 140 |
| 601 | 20250314 | 093100 | 752601820 | 15480 | 15480 | 15490 | 15480 | 58 |
| 602 | 20250314 | 093000 | 751703720 | 15470 | 15480 | 15490 | 15470 | 35 |
| 603 | 20250314 | 092900 | 751162070 | 15490 | 15520 | 15530 | 15480 | 805 |
| 604 | 20250314 | 092800 | 738687900 | 15530 | 15550 | 15550 | 15520 | 105 |
| 605 | 20250314 | 092700 | 737055850 | 15560 | 15570 | 15630 | 15550 | 31 |
| 606 | 20250314 | 092600 | 736573340 | 15570 | 15510 | 15620 | 15510 | 307 |
| 607 | 20250314 | 092500 | 731804240 | 15500 | 15540 | 15550 | 15500 | 315 |
| 608 | 20250314 | 092400 | 726919630 | 15540 | 15650 | 15650 | 15540 | 1101 |
| 609 | 20250314 | 092300 | 709730280 | 15670 | 15680 | 15680 | 15670 | 231 |
| 610 | 20250314 | 092200 | 706108720 | 15680 | 15660 | 15690 | 15640 | 3279 |
| 611 | 20250314 | 092100 | 654700080 | 15660 | 15650 | 15680 | 15650 | 1117 |
| 612 | 20250314 | 092000 | 637191920 | 15650 | 15600 | 15650 | 15600 | 3932 |
| 613 | 20250314 | 091900 | 575712450 | 15610 | 15580 | 15610 | 15580 | 333 |
| 614 | 20250314 | 091800 | 570514680 | 15600 | 15590 | 15600 | 15570 | 830 |
| 615 | 20250314 | 091700 | 557579560 | 15590 | 15570 | 15630 | 15570 | 1490 |
| 616 | 20250314 | 091600 | 534339850 | 15570 | 15560 | 15570 | 15550 | 249 |
| 617 | 20250314 | 091500 | 530465590 | 15570 | 15550 | 15570 | 15550 | 261 |
| 618 | 20250314 | 091400 | 526403660 | 15560 | 15540 | 15570 | 15540 | 483 |
| 619 | 20250314 | 091300 | 518884490 | 15570 | 15470 | 15600 | 15470 | 1611 |
| 620 | 20250314 | 091200 | 493868580 | 15450 | 15600 | 15600 | 15440 | 1788 |
| 621 | 20250314 | 091100 | 466051940 | 15610 | 15550 | 15610 | 15550 | 4047 |
| 622 | 20250314 | 091000 | 402974620 | 15570 | 15500 | 15580 | 15500 | 5071 |
| 623 | 20250314 | 090900 | 324195130 | 15500 | 15490 | 15510 | 15420 | 1945 |
| 624 | 20250314 | 090800 | 294088470 | 15510 | 15520 | 15520 | 15440 | 3236 |
| 625 | 20250314 | 090700 | 243961750 | 15430 | 15380 | 15540 | 15380 | 2622 |
| 626 | 20250314 | 090600 | 203438980 | 15410 | 15350 | 15410 | 15310 | 1049 |
| 627 | 20250314 | 090500 | 187319330 | 15340 | 15330 | 15340 | 15300 | 145 |
| 628 | 20250314 | 090400 | 185097300 | 15340 | 15350 | 15350 | 15300 | 582 |
| 629 | 20250314 | 090300 | 176165870 | 15280 | 15310 | 15350 | 15280 | 962 |
| 630 | 20250314 | 090200 | 161404490 | 15310 | 15220 | 15310 | 15220 | 2075 |
| 631 | 20250314 | 090100 | 129733960 | 15220 | 15110 | 15240 | 15110 | 1490 |
| 632 | 20250314 | 090000 | 107105650 | 15250 | 15000 | 15250 | 14980 | 7118 |