30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250313 | 184100 | 1468970915 | 16910 | 16910 | 16910 | 16910 | 3804 |
| 3 | 20250313 | 184000 | 1468970915 | 16910 | 16910 | 16910 | 16910 | 0 |
| 4 | 20250313 | 183900 | 1468970915 | 16910 | 16910 | 16910 | 16910 | 0 |
| 5 | 20250313 | 183800 | 1468970915 | 16910 | 16910 | 16910 | 16910 | 0 |
| 6 | 20250313 | 183700 | 1468970915 | 16910 | 16910 | 16910 | 16910 | 0 |
| 7 | 20250313 | 183600 | 1468970915 | 16910 | 16910 | 16910 | 16910 | 0 |
| 8 | 20250313 | 183500 | 1468970915 | 16910 | 16910 | 16910 | 16910 | 0 |
| 9 | 20250313 | 183400 | 1468970915 | 16910 | 16910 | 16910 | 16910 | 0 |
| 10 | 20250313 | 183300 | 1468970915 | 16910 | 16910 | 16910 | 16910 | 0 |
| 11 | 20250313 | 183200 | 1468970915 | 16910 | 16910 | 16910 | 16910 | 0 |
| 12 | 20250313 | 183100 | 1468970915 | 16910 | 16910 | 16910 | 16910 | 0 |
| 13 | 20250313 | 183000 | 1468970915 | 16910 | 16910 | 16910 | 16910 | 0 |
| 14 | 20250313 | 182900 | 1468970915 | 16910 | 16910 | 16910 | 16910 | 0 |
| 15 | 20250313 | 182800 | 1468970915 | 16910 | 16910 | 16910 | 16910 | 0 |
| 16 | 20250313 | 182700 | 1468970915 | 16910 | 16910 | 16910 | 16910 | 0 |
| 17 | 20250313 | 182600 | 1468970915 | 16910 | 16910 | 16910 | 16910 | 0 |
| 18 | 20250313 | 182500 | 1468970915 | 16910 | 16910 | 16910 | 16910 | 0 |
| 19 | 20250313 | 182400 | 1468970915 | 16910 | 16910 | 16910 | 16910 | 0 |
| 20 | 20250313 | 182300 | 1468970915 | 16910 | 16910 | 16910 | 16910 | 0 |
| 21 | 20250313 | 182200 | 1468970915 | 16910 | 16910 | 16910 | 16910 | 0 |
| 22 | 20250313 | 182100 | 1468970915 | 16910 | 16910 | 16910 | 16910 | 0 |
| 23 | 20250313 | 182000 | 1468970915 | 16910 | 16910 | 16910 | 16910 | 0 |
| 24 | 20250313 | 181900 | 1468970915 | 16910 | 16910 | 16910 | 16910 | 0 |
| 25 | 20250313 | 181800 | 1468970915 | 16910 | 16910 | 16910 | 16910 | 0 |
| 26 | 20250313 | 181700 | 1468970915 | 16910 | 16910 | 16910 | 16910 | 0 |
| 27 | 20250313 | 181600 | 1468970915 | 16910 | 16910 | 16910 | 16910 | 0 |
| 28 | 20250313 | 181500 | 1468970915 | 16910 | 16910 | 16910 | 16910 | 0 |
| 29 | 20250313 | 181400 | 1468970915 | 16910 | 16910 | 16910 | 16910 | 0 |
| 30 | 20250313 | 181300 | 1468970915 | 16910 | 16910 | 16910 | 16910 | 0 |
| 31 | 20250313 | 181200 | 1468970915 | 16910 | 16910 | 16910 | 16910 | 0 |
| 32 | 20250313 | 181100 | 1468970915 | 16910 | 16910 | 16910 | 16910 | 3804 |
| 33 | 20250313 | 181000 | 1468970915 | 16910 | 16910 | 16910 | 16910 | 0 |
| 34 | 20250313 | 180900 | 1468970915 | 16910 | 16910 | 16910 | 16910 | 0 |
| 35 | 20250313 | 180800 | 1468970915 | 16910 | 16910 | 16910 | 16910 | 0 |
| 36 | 20250313 | 180700 | 1468970915 | 16910 | 16910 | 16910 | 16910 | 0 |
| 37 | 20250313 | 180600 | 1468970915 | 16910 | 16910 | 16910 | 16910 | 0 |
| 38 | 20250313 | 180500 | 1468970915 | 16910 | 16910 | 16910 | 16910 | 0 |
| 39 | 20250313 | 180400 | 1468970915 | 16910 | 16910 | 16910 | 16910 | 0 |
| 40 | 20250313 | 180300 | 1468970915 | 16910 | 16910 | 16910 | 16910 | 0 |
| 41 | 20250313 | 180200 | 1468970915 | 16910 | 16910 | 16910 | 16910 | 0 |
| 42 | 20250313 | 180100 | 1468970915 | 16910 | 16910 | 16910 | 16910 | 0 |
| 43 | 20250313 | 180000 | 1468970915 | 16910 | 16910 | 16910 | 16910 | 0 |
| 44 | 20250313 | 175900 | 1468970915 | 16910 | 16910 | 16910 | 16910 | 0 |
| 45 | 20250313 | 175800 | 1468970915 | 16910 | 16910 | 16910 | 16910 | 0 |
| 46 | 20250313 | 175700 | 1468970915 | 16910 | 16910 | 16910 | 16910 | 0 |
| 47 | 20250313 | 175600 | 1468970915 | 16910 | 16910 | 16910 | 16910 | 0 |
| 48 | 20250313 | 175500 | 1468970915 | 16910 | 16910 | 16910 | 16910 | 0 |
| 49 | 20250313 | 175400 | 1468970915 | 16910 | 16910 | 16910 | 16910 | 0 |
| 50 | 20250313 | 175300 | 1468970915 | 16910 | 16910 | 16910 | 16910 | 0 |
| 51 | 20250313 | 175200 | 1468970915 | 16910 | 16910 | 16910 | 16910 | 0 |
| 52 | 20250313 | 175100 | 1468970915 | 16910 | 16910 | 16910 | 16910 | 0 |
| 53 | 20250313 | 175000 | 1468970915 | 16910 | 16910 | 16910 | 16910 | 0 |
| 54 | 20250313 | 174900 | 1468970915 | 16910 | 16910 | 16910 | 16910 | 0 |
| 55 | 20250313 | 174800 | 1468970915 | 16910 | 16910 | 16910 | 16910 | 0 |
| 56 | 20250313 | 174700 | 1468970915 | 16910 | 16910 | 16910 | 16910 | 0 |
| 57 | 20250313 | 174600 | 1468970915 | 16910 | 16910 | 16910 | 16910 | 0 |
| 58 | 20250313 | 174500 | 1468970915 | 16910 | 16910 | 16910 | 16910 | 0 |
| 59 | 20250313 | 174400 | 1468970915 | 16910 | 16910 | 16910 | 16910 | 0 |
| 60 | 20250313 | 174300 | 1468970915 | 16910 | 16910 | 16910 | 16910 | 0 |
| 61 | 20250313 | 174200 | 1468970915 | 16910 | 16910 | 16910 | 16910 | 0 |
| 62 | 20250313 | 174100 | 1468970915 | 16910 | 16910 | 16910 | 16910 | 3804 |
| 63 | 20250313 | 174000 | 1468970915 | 16910 | 16910 | 16910 | 16910 | 0 |
| 64 | 20250313 | 173900 | 1468970915 | 16910 | 16910 | 16910 | 16910 | 0 |
| 65 | 20250313 | 173800 | 1468970915 | 16910 | 16910 | 16910 | 16910 | 0 |
| 66 | 20250313 | 173700 | 1468970915 | 16910 | 16910 | 16910 | 16910 | 0 |
| 67 | 20250313 | 173600 | 1468970915 | 16910 | 16910 | 16910 | 16910 | 0 |
| 68 | 20250313 | 173500 | 1468970915 | 16910 | 16910 | 16910 | 16910 | 0 |
| 69 | 20250313 | 173400 | 1468970915 | 16910 | 16910 | 16910 | 16910 | 0 |
| 70 | 20250313 | 173300 | 1468970915 | 16910 | 16910 | 16910 | 16910 | 0 |
| 71 | 20250313 | 173200 | 1468970915 | 16910 | 16910 | 16910 | 16910 | 0 |
| 72 | 20250313 | 173100 | 1468970915 | 16910 | 16910 | 16910 | 16910 | 0 |
| 73 | 20250313 | 173000 | 1468970915 | 16910 | 16910 | 16910 | 16910 | 0 |
| 74 | 20250313 | 172900 | 1468970915 | 16910 | 16910 | 16910 | 16910 | 0 |
| 75 | 20250313 | 172800 | 1468970915 | 16910 | 16910 | 16910 | 16910 | 0 |
| 76 | 20250313 | 172700 | 1468970915 | 16910 | 16910 | 16910 | 16910 | 0 |
| 77 | 20250313 | 172600 | 1468970915 | 16910 | 16910 | 16910 | 16910 | 0 |
| 78 | 20250313 | 172500 | 1468970915 | 16910 | 16910 | 16910 | 16910 | 0 |
| 79 | 20250313 | 172400 | 1468970915 | 16910 | 16910 | 16910 | 16910 | 0 |
| 80 | 20250313 | 172300 | 1468970915 | 16910 | 16910 | 16910 | 16910 | 0 |
| 81 | 20250313 | 172200 | 1468970915 | 16910 | 16910 | 16910 | 16910 | 0 |
| 82 | 20250313 | 172100 | 1468970915 | 16910 | 16910 | 16910 | 16910 | 0 |
| 83 | 20250313 | 172000 | 1468970915 | 16910 | 16910 | 16910 | 16910 | 0 |
| 84 | 20250313 | 171900 | 1468970915 | 16910 | 16910 | 16910 | 16910 | 0 |
| 85 | 20250313 | 171800 | 1468970915 | 16910 | 16910 | 16910 | 16910 | 0 |
| 86 | 20250313 | 171700 | 1468970915 | 16910 | 16910 | 16910 | 16910 | 0 |
| 87 | 20250313 | 171600 | 1468970915 | 16910 | 16910 | 16910 | 16910 | 0 |
| 88 | 20250313 | 171500 | 1468970915 | 16910 | 16910 | 16910 | 16910 | 0 |
| 89 | 20250313 | 171400 | 1468970915 | 16910 | 16910 | 16910 | 16910 | 0 |
| 90 | 20250313 | 171300 | 1468970915 | 16910 | 16910 | 16910 | 16910 | 0 |
| 91 | 20250313 | 171200 | 1468970915 | 16910 | 16910 | 16910 | 16910 | 0 |
| 92 | 20250313 | 171100 | 1468970915 | 16910 | 16910 | 16910 | 16910 | 3804 |
| 93 | 20250313 | 171000 | 1468970915 | 16910 | 16910 | 16910 | 16910 | 0 |
| 94 | 20250313 | 170900 | 1468970915 | 16910 | 16910 | 16910 | 16910 | 0 |
| 95 | 20250313 | 170800 | 1468970915 | 16910 | 16910 | 16910 | 16910 | 0 |
| 96 | 20250313 | 170700 | 1468970915 | 16910 | 16910 | 16910 | 16910 | 0 |
| 97 | 20250313 | 170600 | 1468970915 | 16910 | 16910 | 16910 | 16910 | 0 |
| 98 | 20250313 | 170500 | 1468970915 | 16910 | 16910 | 16910 | 16910 | 0 |
| 99 | 20250313 | 170400 | 1468970915 | 16910 | 16910 | 16910 | 16910 | 0 |
| 100 | 20250313 | 170300 | 1468970915 | 16910 | 16910 | 16910 | 16910 | 0 |
| 101 | 20250313 | 170200 | 1468970915 | 16910 | 16910 | 16910 | 16910 | 0 |
| 102 | 20250313 | 170100 | 1468970915 | 16910 | 16910 | 16910 | 16910 | 0 |
| 103 | 20250313 | 170000 | 1468970915 | 16910 | 16910 | 16910 | 16910 | 0 |
| 104 | 20250313 | 165900 | 1468970915 | 16910 | 16910 | 16910 | 16910 | 0 |
| 105 | 20250313 | 165800 | 1468970915 | 16910 | 16910 | 16910 | 16910 | 0 |
| 106 | 20250313 | 165700 | 1468970915 | 16910 | 16910 | 16910 | 16910 | 0 |
| 107 | 20250313 | 165600 | 1468970915 | 16910 | 16910 | 16910 | 16910 | 0 |
| 108 | 20250313 | 165500 | 1468970915 | 16910 | 16910 | 16910 | 16910 | 0 |
| 109 | 20250313 | 165400 | 1468970915 | 16910 | 16910 | 16910 | 16910 | 0 |
| 110 | 20250313 | 165300 | 1468970915 | 16910 | 16910 | 16910 | 16910 | 0 |
| 111 | 20250313 | 165200 | 1468970915 | 16910 | 16910 | 16910 | 16910 | 0 |
| 112 | 20250313 | 165100 | 1468970915 | 16910 | 16910 | 16910 | 16910 | 0 |
| 113 | 20250313 | 165000 | 1468970915 | 16910 | 16910 | 16910 | 16910 | 0 |
| 114 | 20250313 | 164900 | 1468970915 | 16910 | 16910 | 16910 | 16910 | 0 |
| 115 | 20250313 | 164800 | 1468970915 | 16910 | 16910 | 16910 | 16910 | 0 |
| 116 | 20250313 | 164700 | 1468970915 | 16910 | 16910 | 16910 | 16910 | 0 |
| 117 | 20250313 | 164600 | 1468970915 | 16910 | 16910 | 16910 | 16910 | 0 |
| 118 | 20250313 | 164500 | 1468970915 | 16910 | 16910 | 16910 | 16910 | 0 |
| 119 | 20250313 | 164400 | 1468970915 | 16910 | 16910 | 16910 | 16910 | 0 |
| 120 | 20250313 | 164300 | 1468970915 | 16910 | 16910 | 16910 | 16910 | 0 |
| 121 | 20250313 | 164200 | 1468970915 | 16910 | 16910 | 16910 | 16910 | 0 |
| 122 | 20250313 | 164100 | 1468970915 | 16910 | 16910 | 16910 | 16910 | 3804 |
| 123 | 20250313 | 164000 | 1468970915 | 16910 | 16910 | 16910 | 16910 | 0 |
| 124 | 20250313 | 163900 | 1468970915 | 16910 | 16910 | 16910 | 16910 | 0 |
| 125 | 20250313 | 163800 | 1468970915 | 16910 | 16910 | 16910 | 16910 | 0 |
| 126 | 20250313 | 163700 | 1468970915 | 16910 | 16910 | 16910 | 16910 | 0 |
| 127 | 20250313 | 163600 | 1468970915 | 16910 | 16910 | 16910 | 16910 | 0 |
| 128 | 20250313 | 163500 | 1468970915 | 16910 | 16910 | 16910 | 16910 | 0 |
| 129 | 20250313 | 163400 | 1468970915 | 16910 | 16910 | 16910 | 16910 | 0 |
| 130 | 20250313 | 163300 | 1468970915 | 16910 | 16910 | 16910 | 16910 | 0 |
| 131 | 20250313 | 163200 | 1468970915 | 16910 | 16910 | 16910 | 16910 | 0 |
| 132 | 20250313 | 163100 | 1468970915 | 16910 | 16910 | 16910 | 16910 | 0 |
| 133 | 20250313 | 163000 | 1468970915 | 16910 | 16910 | 16910 | 16910 | 0 |
| 134 | 20250313 | 162900 | 1468970915 | 16910 | 16910 | 16910 | 16910 | 0 |
| 135 | 20250313 | 162800 | 1468970915 | 16910 | 16910 | 16910 | 16910 | 0 |
| 136 | 20250313 | 162700 | 1468970915 | 16910 | 16910 | 16910 | 16910 | 0 |
| 137 | 20250313 | 162600 | 1468970915 | 16910 | 16910 | 16910 | 16910 | 0 |
| 138 | 20250313 | 162500 | 1468970915 | 16910 | 16910 | 16910 | 16910 | 0 |
| 139 | 20250313 | 162400 | 1468970915 | 16910 | 16910 | 16910 | 16910 | 0 |
| 140 | 20250313 | 162300 | 1468970915 | 16910 | 16910 | 16910 | 16910 | 0 |
| 141 | 20250313 | 162200 | 1468970915 | 16910 | 16910 | 16910 | 16910 | 0 |
| 142 | 20250313 | 162100 | 1468970915 | 16910 | 16910 | 16910 | 16910 | 0 |
| 143 | 20250313 | 162000 | 1468970915 | 16910 | 16910 | 16910 | 16910 | 0 |
| 144 | 20250313 | 161900 | 1468970915 | 16910 | 16910 | 16910 | 16910 | 0 |
| 145 | 20250313 | 161800 | 1468970915 | 16910 | 16910 | 16910 | 16910 | 0 |
| 146 | 20250313 | 161700 | 1468970915 | 16910 | 16910 | 16910 | 16910 | 0 |
| 147 | 20250313 | 161600 | 1468970915 | 16910 | 16910 | 16910 | 16910 | 0 |
| 148 | 20250313 | 161500 | 1468970915 | 16910 | 16910 | 16910 | 16910 | 0 |
| 149 | 20250313 | 161400 | 1468970915 | 16910 | 16910 | 16910 | 16910 | 0 |
| 150 | 20250313 | 161300 | 1468970915 | 16910 | 16910 | 16910 | 16910 | 0 |
| 151 | 20250313 | 161200 | 1468970915 | 16910 | 16910 | 16910 | 16910 | 0 |
| 152 | 20250313 | 161100 | 1468970915 | 16910 | 16910 | 16910 | 16910 | 3804 |
| 153 | 20250313 | 161000 | 1468970915 | 16910 | 16910 | 16910 | 16910 | 0 |
| 154 | 20250313 | 160900 | 1468970915 | 16910 | 16910 | 16910 | 16910 | 0 |
| 155 | 20250313 | 160800 | 1468970915 | 16910 | 16910 | 16910 | 16910 | 0 |
| 156 | 20250313 | 160700 | 1468970915 | 16910 | 16910 | 16910 | 16910 | 0 |
| 157 | 20250313 | 160600 | 1468970915 | 16910 | 16910 | 16910 | 16910 | 0 |
| 158 | 20250313 | 160500 | 1468970915 | 16910 | 16910 | 16910 | 16910 | 0 |
| 159 | 20250313 | 160400 | 1468970915 | 16910 | 16910 | 16910 | 16910 | 0 |
| 160 | 20250313 | 160300 | 1468970915 | 16910 | 16910 | 16910 | 16910 | 0 |
| 161 | 20250313 | 160200 | 1468970915 | 16910 | 16910 | 16910 | 16910 | 0 |
| 162 | 20250313 | 160100 | 1468970915 | 16910 | 16910 | 16910 | 16910 | 0 |
| 163 | 20250313 | 160000 | 1468970915 | 16910 | 16910 | 16910 | 16910 | 0 |
| 164 | 20250313 | 155900 | 1468970915 | 16910 | 16910 | 16910 | 16910 | 0 |
| 165 | 20250313 | 155800 | 1468970915 | 16910 | 16910 | 16910 | 16910 | 0 |
| 166 | 20250313 | 155700 | 1468970915 | 16910 | 16910 | 16910 | 16910 | 0 |
| 167 | 20250313 | 155600 | 1468970915 | 16910 | 16910 | 16910 | 16910 | 0 |
| 168 | 20250313 | 155500 | 1468970915 | 16910 | 16910 | 16910 | 16910 | 0 |
| 169 | 20250313 | 155400 | 1468970915 | 16910 | 16910 | 16910 | 16910 | 0 |
| 170 | 20250313 | 155300 | 1468970915 | 16910 | 16910 | 16910 | 16910 | 0 |
| 171 | 20250313 | 155200 | 1468970915 | 16910 | 16910 | 16910 | 16910 | 0 |
| 172 | 20250313 | 155100 | 1468970915 | 16910 | 16910 | 16910 | 16910 | 0 |
| 173 | 20250313 | 155000 | 1468970915 | 16910 | 16910 | 16910 | 16910 | 0 |
| 174 | 20250313 | 154900 | 1468970915 | 16910 | 16910 | 16910 | 16910 | 0 |
| 175 | 20250313 | 154800 | 1468970915 | 16910 | 16910 | 16910 | 16910 | 0 |
| 176 | 20250313 | 154700 | 1468970915 | 16910 | 16910 | 16910 | 16910 | 0 |
| 177 | 20250313 | 154600 | 1468970915 | 16910 | 16910 | 16910 | 16910 | 0 |
| 178 | 20250313 | 154500 | 1468970915 | 16910 | 16910 | 16910 | 16910 | 0 |
| 179 | 20250313 | 154400 | 1468970915 | 16910 | 16910 | 16910 | 16910 | 0 |
| 180 | 20250313 | 154300 | 1468970915 | 16910 | 16910 | 16910 | 16910 | 0 |
| 181 | 20250313 | 154200 | 1468970915 | 16910 | 16910 | 16910 | 16910 | 0 |
| 182 | 20250313 | 154100 | 1468970915 | 16910 | 16910 | 16910 | 16910 | 3804 |
| 183 | 20250313 | 154000 | 1468970915 | 16910 | 16910 | 16910 | 16910 | 0 |
| 184 | 20250313 | 153900 | 1468970915 | 16910 | 16910 | 16910 | 16910 | 0 |
| 185 | 20250313 | 153800 | 1468970915 | 16910 | 16910 | 16910 | 16910 | 0 |
| 186 | 20250313 | 153700 | 1468970915 | 16910 | 16910 | 16910 | 16910 | 0 |
| 187 | 20250313 | 153600 | 1468970915 | 16910 | 16910 | 16910 | 16910 | 0 |
| 188 | 20250313 | 153500 | 1468970915 | 16910 | 16910 | 16910 | 16910 | 0 |
| 189 | 20250313 | 153400 | 1468970915 | 16910 | 16910 | 16910 | 16910 | 0 |
| 190 | 20250313 | 153300 | 1468970915 | 16910 | 16910 | 16910 | 16910 | 0 |
| 191 | 20250313 | 153200 | 1468970915 | 16910 | 16910 | 16910 | 16910 | 0 |
| 192 | 20250313 | 153100 | 1468970915 | 16910 | 16910 | 16910 | 16910 | 0 |
| 193 | 20250313 | 153000 | 1468970915 | 16910 | 16910 | 16910 | 16910 | 3804 |
| 194 | 20250313 | 152900 | 1404645275 | 16880 | 16880 | 16880 | 16880 | 0 |
| 195 | 20250313 | 152800 | 1404645275 | 16880 | 16880 | 16880 | 16880 | 0 |
| 196 | 20250313 | 152700 | 1404645275 | 16880 | 16880 | 16880 | 16880 | 0 |
| 197 | 20250313 | 152600 | 1404645275 | 16880 | 16880 | 16880 | 16880 | 0 |
| 198 | 20250313 | 152500 | 1404645275 | 16880 | 16880 | 16880 | 16880 | 0 |
| 199 | 20250313 | 152400 | 1404645275 | 16880 | 16880 | 16880 | 16880 | 0 |
| 200 | 20250313 | 152300 | 1404645275 | 16880 | 16880 | 16880 | 16880 | 0 |
| 201 | 20250313 | 152200 | 1404645275 | 16880 | 16880 | 16880 | 16880 | 0 |
| 202 | 20250313 | 152100 | 1404645275 | 16880 | 16880 | 16880 | 16880 | 0 |
| 203 | 20250313 | 152000 | 1404645275 | 16880 | 16880 | 16880 | 16880 | 0 |
| 204 | 20250313 | 151900 | 1404645275 | 16880 | 16900 | 16900 | 16880 | 616 |
| 205 | 20250313 | 151800 | 1394239185 | 16890 | 16900 | 16900 | 16880 | 221 |
| 206 | 20250313 | 151700 | 1390506765 | 16900 | 16870 | 16900 | 16870 | 444 |
| 207 | 20250313 | 151600 | 1383014005 | 16870 | 16870 | 16900 | 16870 | 54 |
| 208 | 20250313 | 151500 | 1382102535 | 16870 | 16860 | 16900 | 16860 | 292 |
| 209 | 20250313 | 151400 | 1377175675 | 16870 | 16850 | 16870 | 16850 | 552 |
| 210 | 20250313 | 151300 | 1367871445 | 16860 | 16860 | 16860 | 16840 | 53 |
| 211 | 20250313 | 151200 | 1366978515 | 16860 | 16830 | 16860 | 16830 | 58 |
| 212 | 20250313 | 151100 | 1366001395 | 16830 | 16840 | 16860 | 16830 | 469 |
| 213 | 20250313 | 151000 | 1358102345 | 16840 | 16850 | 16860 | 16830 | 76 |
| 214 | 20250313 | 150900 | 1356822045 | 16840 | 16850 | 16850 | 16830 | 178 |
| 215 | 20250313 | 150800 | 1353823625 | 16850 | 16840 | 16850 | 16820 | 602 |
| 216 | 20250313 | 150700 | 1343685995 | 16840 | 16840 | 16890 | 16820 | 4273 |
| 217 | 20250313 | 150600 | 1271693085 | 16840 | 16840 | 16840 | 16840 | 61 |
| 218 | 20250313 | 150500 | 1270665845 | 16840 | 16840 | 16850 | 16830 | 456 |
| 219 | 20250313 | 150400 | 1262987575 | 16840 | 16860 | 16860 | 16820 | 2999 |
| 220 | 20250313 | 150300 | 1212499265 | 16860 | 16880 | 16880 | 16840 | 2396 |
| 221 | 20250313 | 150200 | 1172113765 | 16880 | 16890 | 16890 | 16870 | 319 |
| 222 | 20250313 | 150100 | 1166729335 | 16880 | 16890 | 16900 | 16880 | 136 |
| 223 | 20250313 | 150000 | 1164432615 | 16890 | 16890 | 16890 | 16880 | 76 |
| 224 | 20250313 | 145900 | 1163148985 | 16890 | 16880 | 16900 | 16880 | 962 |
| 225 | 20250313 | 145800 | 1146907175 | 16880 | 16880 | 16890 | 16850 | 1320 |
| 226 | 20250313 | 145700 | 1124636865 | 16860 | 16890 | 16890 | 16855 | 2206 |
| 227 | 20250313 | 145600 | 1087430000 | 16900 | 16900 | 16900 | 16900 | 700 |
| 228 | 20250313 | 145500 | 1075600000 | 16890 | 16910 | 16920 | 16870 | 4196 |
| 229 | 20250313 | 145400 | 1004763850 | 16890 | 16940 | 16950 | 16890 | 768 |
| 230 | 20250313 | 145300 | 991770220 | 16940 | 16940 | 16940 | 16940 | 36 |
| 231 | 20250313 | 145200 | 991160380 | 16940 | 16940 | 16940 | 16940 | 31 |
| 232 | 20250313 | 145100 | 990635240 | 16940 | 16950 | 16950 | 16940 | 384 |
| 233 | 20250313 | 145000 | 984126730 | 16950 | 16950 | 16950 | 16950 | 211 |
| 234 | 20250313 | 144900 | 980550280 | 16950 | 16950 | 16950 | 16950 | 86 |
| 235 | 20250313 | 144800 | 979092580 | 16950 | 16960 | 16960 | 16950 | 226 |
| 236 | 20250313 | 144700 | 975261745 | 16960 | 16960 | 16960 | 16960 | 21 |
| 237 | 20250313 | 144600 | 974905585 | 16960 | 16960 | 16960 | 16960 | 104 |
| 238 | 20250313 | 144500 | 973141745 | 16960 | 16960 | 16960 | 16950 | 239 |
| 239 | 20250313 | 144400 | 969090395 | 16960 | 16960 | 16960 | 16960 | 41 |
| 240 | 20250313 | 144300 | 968395035 | 16960 | 16960 | 16960 | 16960 | 49 |
| 241 | 20250313 | 144200 | 967563995 | 16950 | 16950 | 16950 | 16950 | 220 |
| 242 | 20250313 | 144100 | 963834995 | 16960 | 16960 | 16960 | 16960 | 209 |
| 243 | 20250313 | 144000 | 960290355 | 16960 | 16960 | 16960 | 16960 | 0 |
| 244 | 20250313 | 143900 | 960290355 | 16960 | 16970 | 16970 | 16960 | 112 |
| 245 | 20250313 | 143800 | 958390545 | 16970 | 16960 | 16970 | 16960 | 32 |
| 246 | 20250313 | 143700 | 957847555 | 16960 | 16970 | 16970 | 16960 | 273 |
| 247 | 20250313 | 143600 | 953217455 | 16970 | 16950 | 16970 | 16950 | 165 |
| 248 | 20250313 | 143500 | 950419105 | 16950 | 16950 | 16950 | 16950 | 55 |
| 249 | 20250313 | 143400 | 949486855 | 16950 | 16950 | 16950 | 16950 | 182 |
| 250 | 20250313 | 143300 | 946401955 | 16950 | 16950 | 16950 | 16950 | 4 |
| 251 | 20250313 | 143200 | 946334155 | 16940 | 16930 | 16950 | 16930 | 199 |
| 252 | 20250313 | 143100 | 942962175 | 16930 | 16930 | 16940 | 16920 | 383 |
| 253 | 20250313 | 143000 | 936480135 | 16930 | 16920 | 16930 | 16920 | 20 |
| 254 | 20250313 | 142900 | 936141605 | 16920 | 16910 | 16920 | 16900 | 220 |
| 255 | 20250313 | 142800 | 932419655 | 16900 | 16910 | 16910 | 16900 | 456 |
| 256 | 20250313 | 142700 | 924713015 | 16900 | 16910 | 16930 | 16880 | 624 |
| 257 | 20250313 | 142600 | 914159955 | 16910 | 16980 | 16980 | 16880 | 11750 |
| 258 | 20250313 | 142500 | 715420385 | 16990 | 16980 | 16990 | 16980 | 39 |
| 259 | 20250313 | 142400 | 714758005 | 16980 | 16980 | 16990 | 16980 | 77 |
| 260 | 20250313 | 142300 | 713449805 | 16980 | 16990 | 16990 | 16980 | 16 |
| 261 | 20250313 | 142200 | 713177975 | 16980 | 16980 | 16980 | 16980 | 6 |
| 262 | 20250313 | 142100 | 713076095 | 16990 | 16980 | 16990 | 16980 | 26 |
| 263 | 20250313 | 142000 | 712634365 | 16980 | 16980 | 16980 | 16980 | 4 |
| 264 | 20250313 | 141900 | 712566445 | 16980 | 16980 | 16980 | 16980 | 2 |
| 265 | 20250313 | 141800 | 712532485 | 16980 | 16980 | 16980 | 16980 | 2 |
| 266 | 20250313 | 141700 | 712498525 | 16980 | 16980 | 16980 | 16980 | 9 |
| 267 | 20250313 | 141600 | 712345705 | 16980 | 16980 | 16980 | 16980 | 2 |
| 268 | 20250313 | 141500 | 712311745 | 16980 | 16980 | 16980 | 16980 | 3 |
| 269 | 20250313 | 141400 | 712260805 | 16980 | 16980 | 16980 | 16980 | 47 |
| 270 | 20250313 | 141300 | 711462745 | 16980 | 16980 | 16980 | 16980 | 33 |
| 271 | 20250313 | 141200 | 710902405 | 16990 | 16990 | 16990 | 16990 | 0 |
| 272 | 20250313 | 141100 | 710902405 | 16990 | 16970 | 16990 | 16970 | 107 |
| 273 | 20250313 | 141000 | 709086065 | 16970 | 16970 | 16980 | 16970 | 201 |
| 274 | 20250313 | 140900 | 705673165 | 16970 | 16970 | 16970 | 16970 | 10 |
| 275 | 20250313 | 140800 | 705503465 | 16970 | 16970 | 16970 | 16970 | 45 |
| 276 | 20250313 | 140700 | 704739815 | 16970 | 16970 | 16970 | 16970 | 1 |
| 277 | 20250313 | 140600 | 704722845 | 16980 | 16980 | 16980 | 16980 | 0 |
| 278 | 20250313 | 140500 | 704722845 | 16980 | 16980 | 16980 | 16980 | 155 |
| 279 | 20250313 | 140400 | 702090945 | 16980 | 16980 | 16980 | 16980 | 14 |
| 280 | 20250313 | 140300 | 701853225 | 16980 | 16980 | 16980 | 16980 | 2 |
| 281 | 20250313 | 140200 | 701819265 | 16980 | 16990 | 17000 | 16980 | 559 |
| 282 | 20250313 | 140100 | 692321195 | 16990 | 16970 | 16990 | 16970 | 826 |
| 283 | 20250313 | 140000 | 678302185 | 16970 | 16950 | 16970 | 16950 | 206 |
| 284 | 20250313 | 135900 | 674808295 | 16960 | 16960 | 16960 | 16960 | 2 |
| 285 | 20250313 | 135800 | 674774375 | 16950 | 16950 | 16950 | 16950 | 2 |
| 286 | 20250313 | 135700 | 674740475 | 16950 | 16950 | 16950 | 16950 | 25 |
| 287 | 20250313 | 135600 | 674316725 | 16950 | 16950 | 16950 | 16950 | 21 |
| 288 | 20250313 | 135500 | 673960775 | 16950 | 16950 | 16950 | 16950 | 11 |
| 289 | 20250313 | 135400 | 673774325 | 16950 | 16950 | 16950 | 16950 | 87 |
| 290 | 20250313 | 135300 | 672299675 | 16950 | 16950 | 16950 | 16950 | 102 |
| 291 | 20250313 | 135200 | 670570775 | 16950 | 16960 | 16960 | 16950 | 112 |
| 292 | 20250313 | 135100 | 668672275 | 16960 | 16960 | 16970 | 16950 | 83 |
| 293 | 20250313 | 135000 | 667264595 | 16960 | 16960 | 16960 | 16960 | 1 |
| 294 | 20250313 | 134900 | 667247635 | 16970 | 16970 | 16970 | 16970 | 0 |
| 295 | 20250313 | 134800 | 667247635 | 16970 | 16970 | 16970 | 16970 | 114 |
| 296 | 20250313 | 134700 | 665313055 | 16970 | 16960 | 16970 | 16960 | 366 |
| 297 | 20250313 | 134600 | 659105225 | 16960 | 16950 | 16960 | 16950 | 124 |
| 298 | 20250313 | 134500 | 657002195 | 16950 | 16950 | 16950 | 16950 | 21 |
| 299 | 20250313 | 134400 | 656646245 | 16950 | 16950 | 16950 | 16950 | 4 |
| 300 | 20250313 | 134300 | 656578445 | 16950 | 16950 | 16950 | 16950 | 2 |
| 301 | 20250313 | 134200 | 656544545 | 16950 | 16950 | 16950 | 16950 | 89 |
| 302 | 20250313 | 134100 | 655035995 | 16960 | 16950 | 16960 | 16950 | 273 |
| 303 | 20250313 | 134000 | 650406475 | 16950 | 16960 | 16960 | 16940 | 207 |
| 304 | 20250313 | 133900 | 646897965 | 16950 | 16960 | 16970 | 16950 | 288 |
| 305 | 20250313 | 133800 | 642013355 | 16940 | 16960 | 16960 | 16940 | 29 |
| 306 | 20250313 | 133700 | 641521695 | 16970 | 16980 | 16980 | 16970 | 68 |
| 307 | 20250313 | 133600 | 640367315 | 16980 | 16980 | 16980 | 16980 | 25 |
| 308 | 20250313 | 133500 | 639942815 | 16980 | 16980 | 16980 | 16980 | 148 |
| 309 | 20250313 | 133400 | 637429775 | 16980 | 16970 | 16980 | 16970 | 332 |
| 310 | 20250313 | 133300 | 631792735 | 16970 | 16970 | 16970 | 16970 | 27 |
| 311 | 20250313 | 133200 | 631334545 | 16970 | 16970 | 16970 | 16970 | 18 |
| 312 | 20250313 | 133100 | 631029085 | 16970 | 16980 | 16980 | 16970 | 25 |
| 313 | 20250313 | 133000 | 630604675 | 16970 | 16970 | 16970 | 16970 | 0 |
| 314 | 20250313 | 132900 | 630604675 | 16970 | 16970 | 16970 | 16970 | 1 |
| 315 | 20250313 | 132800 | 630587705 | 16970 | 16970 | 16970 | 16970 | 46 |
| 316 | 20250313 | 132700 | 629807085 | 16960 | 16960 | 16960 | 16960 | 0 |
| 317 | 20250313 | 132600 | 629807085 | 16960 | 16960 | 16960 | 16960 | 0 |
| 318 | 20250313 | 132500 | 629807085 | 16960 | 16960 | 16980 | 16960 | 445 |
| 319 | 20250313 | 132400 | 622257215 | 16960 | 16960 | 16960 | 16960 | 21 |
| 320 | 20250313 | 132300 | 621901055 | 16960 | 16940 | 16960 | 16940 | 203 |
| 321 | 20250313 | 132200 | 618460755 | 16940 | 16940 | 16940 | 16940 | 0 |
| 322 | 20250313 | 132100 | 618460755 | 16940 | 16940 | 16940 | 16940 | 6 |
| 323 | 20250313 | 132000 | 618359115 | 16940 | 16940 | 16940 | 16940 | 333 |
| 324 | 20250313 | 131900 | 612718095 | 16940 | 16940 | 16950 | 16940 | 106 |
| 325 | 20250313 | 131800 | 610922205 | 16940 | 16950 | 16950 | 16940 | 167 |
| 326 | 20250313 | 131700 | 608091935 | 16950 | 16950 | 16950 | 16950 | 172 |
| 327 | 20250313 | 131600 | 605176535 | 16950 | 16960 | 16960 | 16950 | 83 |
| 328 | 20250313 | 131500 | 603769355 | 16960 | 16960 | 16960 | 16950 | 20 |
| 329 | 20250313 | 131400 | 603430165 | 16960 | 16950 | 16960 | 16950 | 303 |
| 330 | 20250313 | 131300 | 598293495 | 16950 | 16950 | 16950 | 16950 | 0 |
| 331 | 20250313 | 131200 | 598293495 | 16950 | 16950 | 16950 | 16950 | 0 |
| 332 | 20250313 | 131100 | 598293495 | 16950 | 16950 | 16950 | 16950 | 121 |
| 333 | 20250313 | 131000 | 596242545 | 16970 | 16970 | 16970 | 16970 | 41 |
| 334 | 20250313 | 130900 | 595546775 | 16950 | 16950 | 16950 | 16950 | 0 |
| 335 | 20250313 | 130800 | 595546775 | 16950 | 16950 | 16960 | 16950 | 799 |
| 336 | 20250313 | 130700 | 582003195 | 16950 | 16950 | 16950 | 16950 | 54 |
| 337 | 20250313 | 130600 | 581087895 | 16950 | 16940 | 16950 | 16940 | 397 |
| 338 | 20250313 | 130500 | 574359325 | 16940 | 16950 | 16950 | 16940 | 392 |
| 339 | 20250313 | 130400 | 567716635 | 16950 | 16950 | 16950 | 16950 | 45 |
| 340 | 20250313 | 130300 | 566953885 | 16950 | 16940 | 16950 | 16940 | 230 |
| 341 | 20250313 | 130200 | 563057145 | 16940 | 16940 | 16940 | 16940 | 849 |
| 342 | 20250313 | 130100 | 548675085 | 16950 | 16950 | 16950 | 16940 | 38 |
| 343 | 20250313 | 130000 | 548031185 | 16940 | 16940 | 16940 | 16940 | 212 |
| 344 | 20250313 | 125900 | 544439905 | 16950 | 16940 | 16950 | 16940 | 63 |
| 345 | 20250313 | 125800 | 543372235 | 16940 | 16940 | 16940 | 16940 | 48 |
| 346 | 20250313 | 125700 | 542559115 | 16940 | 16950 | 16950 | 16940 | 346 |
| 347 | 20250313 | 125600 | 536694995 | 16960 | 16970 | 16970 | 16960 | 265 |
| 348 | 20250313 | 125500 | 532198725 | 16970 | 16960 | 16970 | 16960 | 2 |
| 349 | 20250313 | 125400 | 532164795 | 16960 | 16960 | 16970 | 16960 | 113 |
| 350 | 20250313 | 125300 | 530247285 | 16960 | 16980 | 16980 | 16960 | 257 |
| 351 | 20250313 | 125200 | 525884395 | 16980 | 16980 | 16980 | 16980 | 266 |
| 352 | 20250313 | 125100 | 521367715 | 16980 | 16990 | 16990 | 16980 | 1197 |
| 353 | 20250313 | 125000 | 501030885 | 17000 | 17000 | 17000 | 17000 | 46 |
| 354 | 20250313 | 124900 | 500248885 | 17000 | 17000 | 17000 | 17000 | 50 |
| 355 | 20250313 | 124800 | 499398885 | 17000 | 17000 | 17000 | 17000 | 74 |
| 356 | 20250313 | 124700 | 498140885 | 17000 | 17000 | 17000 | 17000 | 0 |
| 357 | 20250313 | 124600 | 498140885 | 17000 | 17000 | 17000 | 17000 | 0 |
| 358 | 20250313 | 124500 | 498140885 | 17000 | 17010 | 17010 | 17000 | 172 |
| 359 | 20250313 | 124400 | 495215785 | 17010 | 17010 | 17010 | 17010 | 0 |
| 360 | 20250313 | 124300 | 495215785 | 17010 | 17010 | 17010 | 17000 | 203 |
| 361 | 20250313 | 124200 | 491763275 | 17000 | 17000 | 17000 | 17000 | 100 |
| 362 | 20250313 | 124100 | 490063275 | 17000 | 17000 | 17000 | 17000 | 11 |
| 363 | 20250313 | 124000 | 489876275 | 17000 | 17000 | 17000 | 17000 | 147 |
| 364 | 20250313 | 123900 | 487377275 | 17000 | 17000 | 17000 | 17000 | 0 |
| 365 | 20250313 | 123800 | 487377275 | 17000 | 17000 | 17000 | 17000 | 59 |
| 366 | 20250313 | 123700 | 486374275 | 17000 | 17000 | 17000 | 17000 | 116 |
| 367 | 20250313 | 123600 | 484402275 | 17010 | 17010 | 17010 | 17010 | 0 |
| 368 | 20250313 | 123500 | 484402275 | 17010 | 17010 | 17010 | 17010 | 82 |
| 369 | 20250313 | 123400 | 483007455 | 17010 | 17020 | 17020 | 17010 | 132 |
| 370 | 20250313 | 123300 | 480761975 | 17020 | 17020 | 17020 | 17020 | 0 |
| 371 | 20250313 | 123200 | 480761975 | 17020 | 17020 | 17020 | 17020 | 1 |
| 372 | 20250313 | 123100 | 480744955 | 17020 | 17010 | 17020 | 17010 | 219 |
| 373 | 20250313 | 123000 | 477019020 | 17010 | 17010 | 17010 | 17010 | 312 |
| 374 | 20250313 | 122900 | 471711900 | 17010 | 17000 | 17010 | 17000 | 52 |
| 375 | 20250313 | 122800 | 470827520 | 17000 | 17010 | 17010 | 17000 | 1492 |
| 376 | 20250313 | 122700 | 445463440 | 17010 | 17010 | 17010 | 17010 | 10 |
| 377 | 20250313 | 122600 | 445293340 | 17010 | 16990 | 17010 | 16990 | 123 |
| 378 | 20250313 | 122500 | 443202270 | 17000 | 17000 | 17000 | 17000 | 0 |
| 379 | 20250313 | 122400 | 443202270 | 17000 | 17000 | 17000 | 17000 | 15 |
| 380 | 20250313 | 122300 | 442947270 | 16990 | 17000 | 17000 | 16990 | 108 |
| 381 | 20250313 | 122200 | 441112340 | 17000 | 17000 | 17000 | 17000 | 15 |
| 382 | 20250313 | 122100 | 440857340 | 17000 | 17000 | 17000 | 17000 | 9 |
| 383 | 20250313 | 122000 | 440704340 | 17000 | 17000 | 17000 | 16995 | 508 |
| 384 | 20250313 | 121900 | 432068345 | 17000 | 17000 | 17000 | 17000 | 1 |
| 385 | 20250313 | 121800 | 432051345 | 17000 | 17000 | 17000 | 17000 | 1 |
| 386 | 20250313 | 121700 | 432034345 | 17010 | 17010 | 17010 | 17010 | 41 |
| 387 | 20250313 | 121600 | 431336935 | 17010 | 17010 | 17010 | 17010 | 47 |
| 388 | 20250313 | 121500 | 430537465 | 17020 | 17020 | 17020 | 17020 | 10 |
| 389 | 20250313 | 121400 | 430367265 | 17020 | 17000 | 17020 | 17000 | 112 |
| 390 | 20250313 | 121300 | 428463215 | 17010 | 17010 | 17010 | 17010 | 506 |
| 391 | 20250313 | 121200 | 419856155 | 17000 | 17000 | 17000 | 17000 | 0 |
| 392 | 20250313 | 121100 | 419856155 | 17000 | 17000 | 17000 | 17000 | 183 |
| 393 | 20250313 | 121000 | 416745155 | 16990 | 16990 | 16990 | 16990 | 0 |
| 394 | 20250313 | 120900 | 416745155 | 16990 | 16990 | 16990 | 16990 | 6 |
| 395 | 20250313 | 120800 | 416643215 | 16990 | 16995 | 16995 | 16990 | 31 |
| 396 | 20250313 | 120700 | 416116490 | 17000 | 17000 | 17000 | 17000 | 148 |
| 397 | 20250313 | 120600 | 413600490 | 16990 | 16990 | 16990 | 16990 | 3 |
| 398 | 20250313 | 120500 | 413549520 | 16980 | 16980 | 16980 | 16980 | 0 |
| 399 | 20250313 | 120400 | 413549520 | 16980 | 16980 | 16980 | 16980 | 0 |
| 400 | 20250313 | 120300 | 413549520 | 16980 | 16980 | 16980 | 16980 | 17 |
| 401 | 20250313 | 120200 | 413260860 | 16980 | 16980 | 16980 | 16980 | 0 |
| 402 | 20250313 | 120100 | 413260860 | 16980 | 16980 | 16980 | 16980 | 0 |
| 403 | 20250313 | 120000 | 413260860 | 16980 | 17000 | 17000 | 16980 | 84 |
| 404 | 20250313 | 115900 | 411834520 | 17000 | 16990 | 17000 | 16970 | 43 |
| 405 | 20250313 | 115800 | 411103990 | 16970 | 16980 | 16990 | 16970 | 54 |
| 406 | 20250313 | 115700 | 410187060 | 16990 | 17000 | 17000 | 16990 | 92 |
| 407 | 20250313 | 115600 | 408623900 | 17000 | 16990 | 17000 | 16990 | 77 |
| 408 | 20250313 | 115500 | 407315650 | 16980 | 16970 | 16980 | 16970 | 240 |
| 409 | 20250313 | 115400 | 403240460 | 16980 | 16970 | 16980 | 16970 | 122 |
| 410 | 20250313 | 115300 | 401169960 | 16980 | 16980 | 16980 | 16980 | 10 |
| 411 | 20250313 | 115200 | 401000160 | 16980 | 16970 | 16980 | 16970 | 222 |
| 412 | 20250313 | 115100 | 397232610 | 16970 | 16960 | 16970 | 16960 | 133 |
| 413 | 20250313 | 115000 | 394976730 | 16970 | 16970 | 16970 | 16970 | 0 |
| 414 | 20250313 | 114900 | 394976730 | 16970 | 16970 | 16970 | 16970 | 0 |
| 415 | 20250313 | 114800 | 394976730 | 16970 | 16980 | 16980 | 16970 | 116 |
| 416 | 20250313 | 114700 | 393008060 | 16970 | 16970 | 16970 | 16970 | 186 |
| 417 | 20250313 | 114600 | 389851640 | 16950 | 16950 | 16950 | 16950 | 106 |
| 418 | 20250313 | 114500 | 388054940 | 16950 | 16950 | 16950 | 16950 | 4 |
| 419 | 20250313 | 114400 | 387987140 | 16950 | 16950 | 16950 | 16950 | 13 |
| 420 | 20250313 | 114300 | 387766790 | 16950 | 16950 | 16950 | 16950 | 156 |
| 421 | 20250313 | 114200 | 385122590 | 16950 | 16950 | 16950 | 16950 | 41 |
| 422 | 20250313 | 114100 | 384427640 | 16950 | 16950 | 16950 | 16950 | 27 |
| 423 | 20250313 | 114000 | 383969990 | 16970 | 16970 | 16970 | 16950 | 219 |
| 424 | 20250313 | 113900 | 380255080 | 16970 | 16970 | 16980 | 16970 | 32 |
| 425 | 20250313 | 113800 | 379711790 | 16980 | 16980 | 16980 | 16980 | 4 |
| 426 | 20250313 | 113700 | 379643870 | 16970 | 16970 | 17020 | 16970 | 2604 |
| 427 | 20250313 | 113600 | 335386420 | 16960 | 16960 | 16960 | 16960 | 8 |
| 428 | 20250313 | 113500 | 335250740 | 16960 | 16960 | 16970 | 16960 | 51 |
| 429 | 20250313 | 113400 | 334385770 | 16960 | 16960 | 16960 | 16960 | 14 |
| 430 | 20250313 | 113300 | 334148330 | 16970 | 16970 | 16970 | 16970 | 0 |
| 431 | 20250313 | 113200 | 334148330 | 16970 | 16970 | 16970 | 16970 | 0 |
| 432 | 20250313 | 113100 | 334148330 | 16970 | 16970 | 16970 | 16960 | 118 |
| 433 | 20250313 | 113000 | 332146920 | 16970 | 16970 | 16970 | 16970 | 26 |
| 434 | 20250313 | 112900 | 331705700 | 16950 | 16950 | 16950 | 16950 | 104 |
| 435 | 20250313 | 112800 | 329942900 | 16970 | 16970 | 16970 | 16970 | 35 |
| 436 | 20250313 | 112700 | 329348950 | 16970 | 16970 | 16970 | 16970 | 0 |
| 437 | 20250313 | 112600 | 329348950 | 16970 | 16960 | 16970 | 16960 | 221 |
| 438 | 20250313 | 112500 | 325600310 | 16960 | 16960 | 16960 | 16960 | 0 |
| 439 | 20250313 | 112400 | 325600310 | 16960 | 16960 | 16960 | 16960 | 3 |
| 440 | 20250313 | 112300 | 325549430 | 16960 | 16960 | 16960 | 16960 | 125 |
| 441 | 20250313 | 112200 | 323429430 | 16960 | 16970 | 16970 | 16960 | 65 |
| 442 | 20250313 | 112100 | 322326450 | 16960 | 16960 | 16960 | 16950 | 545 |
| 443 | 20250313 | 112000 | 313083980 | 16960 | 16960 | 16970 | 16960 | 653 |
| 444 | 20250313 | 111900 | 302008190 | 16950 | 16950 | 16950 | 16950 | 0 |
| 445 | 20250313 | 111800 | 302008190 | 16950 | 16950 | 16950 | 16950 | 0 |
| 446 | 20250313 | 111700 | 302008190 | 16950 | 16950 | 16960 | 16950 | 124 |
| 447 | 20250313 | 111600 | 299906380 | 16950 | 16950 | 16950 | 16950 | 3 |
| 448 | 20250313 | 111500 | 299855530 | 16960 | 16950 | 16960 | 16950 | 85 |
| 449 | 20250313 | 111400 | 298414080 | 16950 | 16950 | 16950 | 16950 | 110 |
| 450 | 20250313 | 111300 | 296549580 | 16970 | 16960 | 16970 | 16950 | 72 |
| 451 | 20250313 | 111200 | 295328730 | 16960 | 16960 | 16970 | 16960 | 97 |
| 452 | 20250313 | 111100 | 293683600 | 16960 | 16970 | 16970 | 16960 | 205 |
| 453 | 20250313 | 111000 | 290205800 | 16950 | 16960 | 16970 | 16950 | 1320 |
| 454 | 20250313 | 110900 | 267819920 | 16960 | 16970 | 16970 | 16960 | 137 |
| 455 | 20250313 | 110800 | 265495320 | 16970 | 16970 | 16970 | 16970 | 26 |
| 456 | 20250313 | 110700 | 265054100 | 16970 | 16970 | 16970 | 16970 | 45 |
| 457 | 20250313 | 110600 | 264290450 | 16970 | 16970 | 16970 | 16970 | 267 |
| 458 | 20250313 | 110500 | 259759460 | 16970 | 16970 | 16980 | 16970 | 70 |
| 459 | 20250313 | 110400 | 258571000 | 16980 | 16950 | 16980 | 16950 | 343 |
| 460 | 20250313 | 110300 | 252749170 | 16950 | 16950 | 16950 | 16950 | 109 |
| 461 | 20250313 | 110200 | 250901620 | 16950 | 16960 | 16960 | 16950 | 518 |
| 462 | 20250313 | 110100 | 242116490 | 16960 | 16960 | 16960 | 16960 | 145 |
| 463 | 20250313 | 110000 | 239657290 | 16960 | 16970 | 16970 | 16960 | 30 |
| 464 | 20250313 | 105900 | 239148480 | 16970 | 16970 | 16970 | 16970 | 0 |
| 465 | 20250313 | 105800 | 239148480 | 16970 | 16970 | 16970 | 16970 | 50 |
| 466 | 20250313 | 105700 | 238299980 | 16960 | 16960 | 16960 | 16960 | 94 |
| 467 | 20250313 | 105600 | 236705740 | 16950 | 16950 | 16950 | 16950 | 0 |
| 468 | 20250313 | 105500 | 236705740 | 16950 | 16960 | 16980 | 16950 | 155 |
| 469 | 20250313 | 105400 | 234077180 | 16960 | 16980 | 16980 | 16960 | 112 |
| 470 | 20250313 | 105300 | 232175550 | 16980 | 16980 | 16990 | 16980 | 63 |
| 471 | 20250313 | 105200 | 231105310 | 16980 | 16980 | 16990 | 16980 | 68 |
| 472 | 20250313 | 105100 | 229950660 | 16980 | 16980 | 16990 | 16980 | 580 |
| 473 | 20250313 | 105000 | 220100550 | 16960 | 16960 | 16960 | 16960 | 0 |
| 474 | 20250313 | 104900 | 220100550 | 16960 | 16960 | 16970 | 16960 | 575 |
| 475 | 20250313 | 104800 | 210346160 | 16960 | 16960 | 16960 | 16960 | 17 |
| 476 | 20250313 | 104700 | 210057840 | 16960 | 16960 | 16960 | 16960 | 321 |
| 477 | 20250313 | 104600 | 204613680 | 16960 | 16960 | 16960 | 16960 | 12 |
| 478 | 20250313 | 104500 | 204410160 | 16960 | 16960 | 16960 | 16960 | 0 |
| 479 | 20250313 | 104400 | 204410160 | 16960 | 16960 | 16960 | 16960 | 1 |
| 480 | 20250313 | 104300 | 204393200 | 16960 | 16960 | 16960 | 16960 | 19 |
| 481 | 20250313 | 104200 | 204070960 | 16970 | 16970 | 16970 | 16970 | 28 |
| 482 | 20250313 | 104100 | 203595800 | 16970 | 16970 | 16970 | 16970 | 1 |
| 483 | 20250313 | 104000 | 203578830 | 16960 | 16970 | 16970 | 16960 | 68 |
| 484 | 20250313 | 103900 | 202425530 | 16970 | 16970 | 16970 | 16970 | 82 |
| 485 | 20250313 | 103800 | 201033990 | 16960 | 16960 | 16960 | 16960 | 226 |
| 486 | 20250313 | 103700 | 197201030 | 16950 | 16950 | 16950 | 16950 | 19 |
| 487 | 20250313 | 103600 | 196878980 | 16950 | 16950 | 16950 | 16950 | 16 |
| 488 | 20250313 | 103500 | 196607780 | 16960 | 16950 | 16960 | 16950 | 56 |
| 489 | 20250313 | 103400 | 195658170 | 16960 | 16960 | 16960 | 16950 | 24 |
| 490 | 20250313 | 103300 | 195251340 | 16950 | 16950 | 16950 | 16950 | 62 |
| 491 | 20250313 | 103200 | 194200440 | 16950 | 16950 | 16950 | 16950 | 42 |
| 492 | 20250313 | 103100 | 193488540 | 16950 | 16950 | 16950 | 16950 | 16 |
| 493 | 20250313 | 103000 | 193217340 | 16950 | 16950 | 16950 | 16950 | 5 |
| 494 | 20250313 | 102900 | 193132590 | 16950 | 16950 | 16960 | 16950 | 377 |
| 495 | 20250313 | 102800 | 186742420 | 16940 | 16940 | 16940 | 16940 | 19 |
| 496 | 20250313 | 102700 | 186420560 | 16940 | 16940 | 16940 | 16940 | 7 |
| 497 | 20250313 | 102600 | 186301980 | 16950 | 16940 | 16950 | 16940 | 38 |
| 498 | 20250313 | 102500 | 185658250 | 16940 | 16940 | 16940 | 16940 | 0 |
| 499 | 20250313 | 102400 | 185658250 | 16940 | 16940 | 16940 | 16940 | 24 |
| 500 | 20250313 | 102300 | 185251690 | 16940 | 16940 | 16940 | 16940 | 88 |
| 501 | 20250313 | 102200 | 183760970 | 16940 | 16940 | 16940 | 16940 | 0 |
| 502 | 20250313 | 102100 | 183760970 | 16940 | 16940 | 16940 | 16940 | 17 |
| 503 | 20250313 | 102000 | 183472990 | 16940 | 16940 | 16940 | 16940 | 135 |
| 504 | 20250313 | 101900 | 181186090 | 16950 | 16940 | 16950 | 16940 | 12 |
| 505 | 20250313 | 101800 | 180982720 | 16940 | 16950 | 16950 | 16940 | 5 |
| 506 | 20250313 | 101700 | 180898010 | 16950 | 16950 | 16950 | 16950 | 48 |
| 507 | 20250313 | 101600 | 180084410 | 16950 | 16940 | 16950 | 16940 | 161 |
| 508 | 20250313 | 101500 | 177355480 | 16940 | 16950 | 16950 | 16940 | 170 |
| 509 | 20250313 | 101400 | 174474150 | 16950 | 16960 | 16960 | 16950 | 757 |
| 510 | 20250313 | 101300 | 161642990 | 16960 | 16950 | 16960 | 16950 | 123 |
| 511 | 20250313 | 101200 | 159558130 | 16950 | 16960 | 16960 | 16950 | 205 |
| 512 | 20250313 | 101100 | 156081490 | 16960 | 16970 | 16970 | 16960 | 72 |
| 513 | 20250313 | 101000 | 154860360 | 16960 | 16960 | 16960 | 16960 | 252 |
| 514 | 20250313 | 100900 | 150586440 | 16960 | 16960 | 16960 | 16960 | 33 |
| 515 | 20250313 | 100800 | 150026760 | 16970 | 16970 | 16970 | 16970 | 0 |
| 516 | 20250313 | 100700 | 150026760 | 16970 | 16960 | 16970 | 16960 | 25 |
| 517 | 20250313 | 100600 | 149602720 | 16970 | 16970 | 16970 | 16960 | 99 |
| 518 | 20250313 | 100500 | 147923650 | 16970 | 16970 | 16970 | 16970 | 0 |
| 519 | 20250313 | 100400 | 147923650 | 16970 | 16970 | 16970 | 16970 | 0 |
| 520 | 20250313 | 100300 | 147923650 | 16970 | 16965 | 16970 | 16960 | 123 |
| 521 | 20250313 | 100200 | 145837305 | 16960 | 16950 | 16960 | 16950 | 507 |
| 522 | 20250313 | 100100 | 137240325 | 16950 | 16940 | 16950 | 16940 | 161 |
| 523 | 20250313 | 100000 | 134512975 | 16940 | 16940 | 16940 | 16930 | 130 |
| 524 | 20250313 | 095900 | 132311725 | 16940 | 16940 | 16940 | 16940 | 0 |
| 525 | 20250313 | 095800 | 132311725 | 16940 | 16940 | 16940 | 16940 | 10 |
| 526 | 20250313 | 095700 | 132142325 | 16930 | 16930 | 16930 | 16930 | 96 |
| 527 | 20250313 | 095600 | 130517045 | 16940 | 16930 | 16940 | 16930 | 152 |
| 528 | 20250313 | 095500 | 127942635 | 16930 | 16930 | 16930 | 16930 | 39 |
| 529 | 20250313 | 095400 | 127282365 | 16930 | 16930 | 16930 | 16930 | 60 |
| 530 | 20250313 | 095300 | 126266565 | 16930 | 16930 | 16930 | 16930 | 38 |
| 531 | 20250313 | 095200 | 125623225 | 16930 | 16930 | 16930 | 16930 | 116 |
| 532 | 20250313 | 095100 | 123659345 | 16940 | 16930 | 16940 | 16930 | 22 |
| 533 | 20250313 | 095000 | 123286835 | 16940 | 16940 | 16940 | 16940 | 15 |
| 534 | 20250313 | 094900 | 123032735 | 16940 | 16930 | 16940 | 16930 | 209 |
| 535 | 20250313 | 094800 | 119493235 | 16940 | 16920 | 16940 | 16920 | 526 |
| 536 | 20250313 | 094700 | 110588195 | 16920 | 16920 | 16920 | 16910 | 1098 |
| 537 | 20250313 | 094600 | 92012015 | 16920 | 16920 | 16920 | 16920 | 90 |
| 538 | 20250313 | 094500 | 90489215 | 16920 | 16920 | 16930 | 16920 | 12 |
| 539 | 20250313 | 094400 | 90286155 | 16930 | 16930 | 16930 | 16920 | 246 |
| 540 | 20250313 | 094300 | 86121705 | 16930 | 16930 | 16930 | 16930 | 71 |
| 541 | 20250313 | 094200 | 84919675 | 16940 | 16930 | 16940 | 16930 | 8 |
| 542 | 20250313 | 094100 | 84784195 | 16930 | 16930 | 16940 | 16930 | 49 |
| 543 | 20250313 | 094000 | 83954615 | 16930 | 16930 | 16930 | 16930 | 92 |
| 544 | 20250313 | 093900 | 82397055 | 16930 | 16930 | 16930 | 16930 | 17 |
| 545 | 20250313 | 093800 | 82109245 | 16930 | 16920 | 16935 | 16920 | 230 |
| 546 | 20250313 | 093700 | 78215375 | 16920 | 16930 | 16930 | 16920 | 76 |
| 547 | 20250313 | 093600 | 76929320 | 16930 | 16920 | 16930 | 16920 | 20 |
| 548 | 20250313 | 093500 | 76590750 | 16930 | 16930 | 16930 | 16920 | 139 |
| 549 | 20250313 | 093400 | 74237740 | 16940 | 16920 | 16940 | 16920 | 183 |
| 550 | 20250313 | 093300 | 71139770 | 16920 | 16910 | 16930 | 16910 | 13 |
| 551 | 20250313 | 093200 | 70919840 | 16930 | 16930 | 16930 | 16910 | 400 |
| 552 | 20250313 | 093100 | 64148640 | 16940 | 16910 | 16940 | 16910 | 38 |
| 553 | 20250313 | 093000 | 63505290 | 16930 | 16920 | 16930 | 16910 | 145 |
| 554 | 20250313 | 092900 | 61052140 | 16910 | 16910 | 16920 | 16910 | 66 |
| 555 | 20250313 | 092800 | 59935990 | 16910 | 16910 | 16910 | 16910 | 29 |
| 556 | 20250313 | 092700 | 59445600 | 16910 | 16910 | 16920 | 16910 | 98 |
| 557 | 20250313 | 092600 | 57788320 | 16900 | 16900 | 16900 | 16900 | 60 |
| 558 | 20250313 | 092500 | 56774320 | 16910 | 16900 | 16910 | 16900 | 15 |
| 559 | 20250313 | 092400 | 56520720 | 16910 | 16900 | 16910 | 16900 | 42 |
| 560 | 20250313 | 092300 | 55810870 | 16900 | 16910 | 16910 | 16900 | 170 |
| 561 | 20250313 | 092200 | 52936210 | 16910 | 16910 | 16920 | 16910 | 7 |
| 562 | 20250313 | 092100 | 52817830 | 16910 | 16910 | 16910 | 16910 | 0 |
| 563 | 20250313 | 092000 | 52817830 | 16910 | 16900 | 16920 | 16900 | 331 |
| 564 | 20250313 | 091900 | 47220535 | 16900 | 16900 | 16900 | 16900 | 57 |
| 565 | 20250313 | 091800 | 46257235 | 16910 | 16900 | 16910 | 16900 | 81 |
| 566 | 20250313 | 091700 | 44887955 | 16900 | 16900 | 16910 | 16900 | 113 |
| 567 | 20250313 | 091600 | 42978195 | 16920 | 16900 | 16920 | 16900 | 145 |
| 568 | 20250313 | 091500 | 40526655 | 16900 | 16920 | 16920 | 16900 | 486 |
| 569 | 20250313 | 091400 | 32305785 | 16920 | 16920 | 16930 | 16920 | 49 |
| 570 | 20250313 | 091300 | 31476615 | 16920 | 16920 | 16920 | 16920 | 8 |
| 571 | 20250313 | 091200 | 31341255 | 16930 | 16920 | 16930 | 16920 | 124 |
| 572 | 20250313 | 091100 | 29243075 | 16930 | 16930 | 16960 | 16920 | 739 |
| 573 | 20250313 | 091000 | 16717515 | 16930 | 16960 | 16960 | 16930 | 6 |
| 574 | 20250313 | 090900 | 16615905 | 16950 | 16940 | 16950 | 16935 | 67 |
| 575 | 20250313 | 090800 | 15480910 | 16940 | 16940 | 16940 | 16930 | 182 |
| 576 | 20250313 | 090700 | 12398030 | 16930 | 16930 | 16930 | 16930 | 0 |
| 577 | 20250313 | 090600 | 12398030 | 16930 | 16920 | 16930 | 16920 | 48 |
| 578 | 20250313 | 090500 | 11585420 | 16910 | 16920 | 16920 | 16910 | 64 |
| 579 | 20250313 | 090400 | 10502840 | 16920 | 16920 | 16920 | 16910 | 37 |
| 580 | 20250313 | 090300 | 9877000 | 16930 | 16910 | 16930 | 16910 | 48 |
| 581 | 20250313 | 090200 | 9064610 | 16900 | 16920 | 16930 | 16900 | 198 |
| 582 | 20250313 | 090100 | 5714760 | 16900 | 16920 | 16960 | 16900 | 64 |
| 583 | 20250313 | 090000 | 4632030 | 16920 | 16900 | 16970 | 16900 | 274 |