29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250314 | 184700 | 3005181575 | 8560 | 8560 | 8560 | 8560 | 6572 |
| 3 | 20250314 | 184600 | 3005181575 | 8560 | 8560 | 8560 | 8560 | 0 |
| 4 | 20250314 | 184500 | 3005181575 | 8560 | 8560 | 8560 | 8560 | 0 |
| 5 | 20250314 | 184400 | 3005181575 | 8560 | 8560 | 8560 | 8560 | 0 |
| 6 | 20250314 | 184300 | 3005181575 | 8560 | 8560 | 8560 | 8560 | 0 |
| 7 | 20250314 | 184200 | 3005181575 | 8560 | 8560 | 8560 | 8560 | 0 |
| 8 | 20250314 | 184100 | 3005181575 | 8560 | 8560 | 8560 | 8560 | 0 |
| 9 | 20250314 | 184000 | 3005181575 | 8560 | 8560 | 8560 | 8560 | 0 |
| 10 | 20250314 | 183900 | 3005181575 | 8560 | 8560 | 8560 | 8560 | 0 |
| 11 | 20250314 | 183800 | 3005181575 | 8560 | 8560 | 8560 | 8560 | 0 |
| 12 | 20250314 | 183700 | 3005181575 | 8560 | 8560 | 8560 | 8560 | 0 |
| 13 | 20250314 | 183600 | 3005181575 | 8560 | 8560 | 8560 | 8560 | 0 |
| 14 | 20250314 | 183500 | 3005181575 | 8560 | 8560 | 8560 | 8560 | 0 |
| 15 | 20250314 | 183400 | 3005181575 | 8560 | 8560 | 8560 | 8560 | 0 |
| 16 | 20250314 | 183300 | 3005181575 | 8560 | 8560 | 8560 | 8560 | 0 |
| 17 | 20250314 | 183200 | 3005181575 | 8560 | 8560 | 8560 | 8560 | 0 |
| 18 | 20250314 | 183100 | 3005181575 | 8560 | 8560 | 8560 | 8560 | 0 |
| 19 | 20250314 | 183000 | 3005181575 | 8560 | 8560 | 8560 | 8560 | 0 |
| 20 | 20250314 | 182900 | 3005181575 | 8560 | 8560 | 8560 | 8560 | 0 |
| 21 | 20250314 | 182800 | 3005181575 | 8560 | 8560 | 8560 | 8560 | 0 |
| 22 | 20250314 | 182700 | 3005181575 | 8560 | 8560 | 8560 | 8560 | 0 |
| 23 | 20250314 | 182600 | 3005181575 | 8560 | 8560 | 8560 | 8560 | 0 |
| 24 | 20250314 | 182500 | 3005181575 | 8560 | 8560 | 8560 | 8560 | 0 |
| 25 | 20250314 | 182400 | 3005181575 | 8560 | 8560 | 8560 | 8560 | 0 |
| 26 | 20250314 | 182300 | 3005181575 | 8560 | 8560 | 8560 | 8560 | 0 |
| 27 | 20250314 | 182200 | 3005181575 | 8560 | 8560 | 8560 | 8560 | 0 |
| 28 | 20250314 | 182100 | 3005181575 | 8560 | 8560 | 8560 | 8560 | 0 |
| 29 | 20250314 | 182000 | 3005181575 | 8560 | 8560 | 8560 | 8560 | 0 |
| 30 | 20250314 | 181900 | 3005181575 | 8560 | 8560 | 8560 | 8560 | 0 |
| 31 | 20250314 | 181800 | 3005181575 | 8560 | 8560 | 8560 | 8560 | 0 |
| 32 | 20250314 | 181700 | 3005181575 | 8560 | 8560 | 8560 | 8560 | 6572 |
| 33 | 20250314 | 181600 | 3005181575 | 8560 | 8560 | 8560 | 8560 | 0 |
| 34 | 20250314 | 181500 | 3005181575 | 8560 | 8560 | 8560 | 8560 | 0 |
| 35 | 20250314 | 181400 | 3005181575 | 8560 | 8560 | 8560 | 8560 | 0 |
| 36 | 20250314 | 181300 | 3005181575 | 8560 | 8560 | 8560 | 8560 | 0 |
| 37 | 20250314 | 181200 | 3005181575 | 8560 | 8560 | 8560 | 8560 | 0 |
| 38 | 20250314 | 181100 | 3005181575 | 8560 | 8560 | 8560 | 8560 | 0 |
| 39 | 20250314 | 181000 | 3005181575 | 8560 | 8560 | 8560 | 8560 | 0 |
| 40 | 20250314 | 180900 | 3005181575 | 8560 | 8560 | 8560 | 8560 | 0 |
| 41 | 20250314 | 180800 | 3005181575 | 8560 | 8560 | 8560 | 8560 | 0 |
| 42 | 20250314 | 180700 | 3005181575 | 8560 | 8560 | 8560 | 8560 | 0 |
| 43 | 20250314 | 180600 | 3005181575 | 8560 | 8560 | 8560 | 8560 | 0 |
| 44 | 20250314 | 180500 | 3005181575 | 8560 | 8560 | 8560 | 8560 | 0 |
| 45 | 20250314 | 180400 | 3005181575 | 8560 | 8560 | 8560 | 8560 | 0 |
| 46 | 20250314 | 180300 | 3005181575 | 8560 | 8560 | 8560 | 8560 | 0 |
| 47 | 20250314 | 180200 | 3005181575 | 8560 | 8560 | 8560 | 8560 | 0 |
| 48 | 20250314 | 180100 | 3005181575 | 8560 | 8560 | 8560 | 8560 | 0 |
| 49 | 20250314 | 180000 | 3005181575 | 8560 | 8560 | 8560 | 8560 | 0 |
| 50 | 20250314 | 175900 | 3005181575 | 8560 | 8560 | 8560 | 8560 | 0 |
| 51 | 20250314 | 175800 | 3005181575 | 8560 | 8560 | 8560 | 8560 | 0 |
| 52 | 20250314 | 175700 | 3005181575 | 8560 | 8560 | 8560 | 8560 | 0 |
| 53 | 20250314 | 175600 | 3005181575 | 8560 | 8560 | 8560 | 8560 | 0 |
| 54 | 20250314 | 175500 | 3005181575 | 8560 | 8560 | 8560 | 8560 | 0 |
| 55 | 20250314 | 175400 | 3005181575 | 8560 | 8560 | 8560 | 8560 | 0 |
| 56 | 20250314 | 175300 | 3005181575 | 8560 | 8560 | 8560 | 8560 | 0 |
| 57 | 20250314 | 175200 | 3005181575 | 8560 | 8560 | 8560 | 8560 | 0 |
| 58 | 20250314 | 175100 | 3005181575 | 8560 | 8560 | 8560 | 8560 | 0 |
| 59 | 20250314 | 175000 | 3005181575 | 8560 | 8560 | 8560 | 8560 | 0 |
| 60 | 20250314 | 174900 | 3005181575 | 8560 | 8560 | 8560 | 8560 | 0 |
| 61 | 20250314 | 174800 | 3005181575 | 8560 | 8560 | 8560 | 8560 | 0 |
| 62 | 20250314 | 174700 | 3005181575 | 8560 | 8560 | 8560 | 8560 | 6572 |
| 63 | 20250314 | 174600 | 3005181575 | 8560 | 8560 | 8560 | 8560 | 0 |
| 64 | 20250314 | 174500 | 3005181575 | 8560 | 8560 | 8560 | 8560 | 0 |
| 65 | 20250314 | 174400 | 3005181575 | 8560 | 8560 | 8560 | 8560 | 0 |
| 66 | 20250314 | 174300 | 3005181575 | 8560 | 8560 | 8560 | 8560 | 0 |
| 67 | 20250314 | 174200 | 3005181575 | 8560 | 8560 | 8560 | 8560 | 0 |
| 68 | 20250314 | 174100 | 3005181575 | 8560 | 8560 | 8560 | 8560 | 0 |
| 69 | 20250314 | 174000 | 3005181575 | 8560 | 8560 | 8560 | 8560 | 0 |
| 70 | 20250314 | 173900 | 3005181575 | 8560 | 8560 | 8560 | 8560 | 0 |
| 71 | 20250314 | 173800 | 3005181575 | 8560 | 8560 | 8560 | 8560 | 0 |
| 72 | 20250314 | 173700 | 3005181575 | 8560 | 8560 | 8560 | 8560 | 0 |
| 73 | 20250314 | 173600 | 3005181575 | 8560 | 8560 | 8560 | 8560 | 0 |
| 74 | 20250314 | 173500 | 3005181575 | 8560 | 8560 | 8560 | 8560 | 0 |
| 75 | 20250314 | 173400 | 3005181575 | 8560 | 8560 | 8560 | 8560 | 0 |
| 76 | 20250314 | 173300 | 3005181575 | 8560 | 8560 | 8560 | 8560 | 0 |
| 77 | 20250314 | 173200 | 3005181575 | 8560 | 8560 | 8560 | 8560 | 0 |
| 78 | 20250314 | 173100 | 3005181575 | 8560 | 8560 | 8560 | 8560 | 0 |
| 79 | 20250314 | 173000 | 3005181575 | 8560 | 8560 | 8560 | 8560 | 0 |
| 80 | 20250314 | 172900 | 3005181575 | 8560 | 8560 | 8560 | 8560 | 0 |
| 81 | 20250314 | 172800 | 3005181575 | 8560 | 8560 | 8560 | 8560 | 0 |
| 82 | 20250314 | 172700 | 3005181575 | 8560 | 8560 | 8560 | 8560 | 0 |
| 83 | 20250314 | 172600 | 3005181575 | 8560 | 8560 | 8560 | 8560 | 0 |
| 84 | 20250314 | 172500 | 3005181575 | 8560 | 8560 | 8560 | 8560 | 0 |
| 85 | 20250314 | 172400 | 3005181575 | 8560 | 8560 | 8560 | 8560 | 0 |
| 86 | 20250314 | 172300 | 3005181575 | 8560 | 8560 | 8560 | 8560 | 0 |
| 87 | 20250314 | 172200 | 3005181575 | 8560 | 8560 | 8560 | 8560 | 0 |
| 88 | 20250314 | 172100 | 3005181575 | 8560 | 8560 | 8560 | 8560 | 0 |
| 89 | 20250314 | 172000 | 3005181575 | 8560 | 8560 | 8560 | 8560 | 0 |
| 90 | 20250314 | 171900 | 3005181575 | 8560 | 8560 | 8560 | 8560 | 0 |
| 91 | 20250314 | 171800 | 3005181575 | 8560 | 8560 | 8560 | 8560 | 0 |
| 92 | 20250314 | 171700 | 3005181575 | 8560 | 8560 | 8560 | 8560 | 6572 |
| 93 | 20250314 | 171600 | 3005181575 | 8560 | 8560 | 8560 | 8560 | 0 |
| 94 | 20250314 | 171500 | 3005181575 | 8560 | 8560 | 8560 | 8560 | 0 |
| 95 | 20250314 | 171400 | 3005181575 | 8560 | 8560 | 8560 | 8560 | 0 |
| 96 | 20250314 | 171300 | 3005181575 | 8560 | 8560 | 8560 | 8560 | 0 |
| 97 | 20250314 | 171200 | 3005181575 | 8560 | 8560 | 8560 | 8560 | 0 |
| 98 | 20250314 | 171100 | 3005181575 | 8560 | 8560 | 8560 | 8560 | 0 |
| 99 | 20250314 | 171000 | 3005181575 | 8560 | 8560 | 8560 | 8560 | 0 |
| 100 | 20250314 | 170900 | 3005181575 | 8560 | 8560 | 8560 | 8560 | 0 |
| 101 | 20250314 | 170800 | 3005181575 | 8560 | 8560 | 8560 | 8560 | 0 |
| 102 | 20250314 | 170700 | 3005181575 | 8560 | 8560 | 8560 | 8560 | 0 |
| 103 | 20250314 | 170600 | 3005181575 | 8560 | 8560 | 8560 | 8560 | 0 |
| 104 | 20250314 | 170500 | 3005181575 | 8560 | 8560 | 8560 | 8560 | 0 |
| 105 | 20250314 | 170400 | 3005181575 | 8560 | 8560 | 8560 | 8560 | 0 |
| 106 | 20250314 | 170300 | 3005181575 | 8560 | 8560 | 8560 | 8560 | 0 |
| 107 | 20250314 | 170200 | 3005181575 | 8560 | 8560 | 8560 | 8560 | 0 |
| 108 | 20250314 | 170100 | 3005181575 | 8560 | 8560 | 8560 | 8560 | 0 |
| 109 | 20250314 | 170000 | 3005181575 | 8560 | 8560 | 8560 | 8560 | 0 |
| 110 | 20250314 | 165900 | 3005181575 | 8560 | 8560 | 8560 | 8560 | 0 |
| 111 | 20250314 | 165800 | 3005181575 | 8560 | 8560 | 8560 | 8560 | 0 |
| 112 | 20250314 | 165700 | 3005181575 | 8560 | 8560 | 8560 | 8560 | 0 |
| 113 | 20250314 | 165600 | 3005181575 | 8560 | 8560 | 8560 | 8560 | 0 |
| 114 | 20250314 | 165500 | 3005181575 | 8560 | 8560 | 8560 | 8560 | 0 |
| 115 | 20250314 | 165400 | 3005181575 | 8560 | 8560 | 8560 | 8560 | 0 |
| 116 | 20250314 | 165300 | 3005181575 | 8560 | 8560 | 8560 | 8560 | 0 |
| 117 | 20250314 | 165200 | 3005181575 | 8560 | 8560 | 8560 | 8560 | 0 |
| 118 | 20250314 | 165100 | 3005181575 | 8560 | 8560 | 8560 | 8560 | 0 |
| 119 | 20250314 | 165000 | 3005181575 | 8560 | 8560 | 8560 | 8560 | 0 |
| 120 | 20250314 | 164900 | 3005181575 | 8560 | 8560 | 8560 | 8560 | 0 |
| 121 | 20250314 | 164800 | 3005181575 | 8560 | 8560 | 8560 | 8560 | 0 |
| 122 | 20250314 | 164700 | 3005181575 | 8560 | 8560 | 8560 | 8560 | 6572 |
| 123 | 20250314 | 164600 | 3005181575 | 8560 | 8560 | 8560 | 8560 | 0 |
| 124 | 20250314 | 164500 | 3005181575 | 8560 | 8560 | 8560 | 8560 | 0 |
| 125 | 20250314 | 164400 | 3005181575 | 8560 | 8560 | 8560 | 8560 | 0 |
| 126 | 20250314 | 164300 | 3005181575 | 8560 | 8560 | 8560 | 8560 | 0 |
| 127 | 20250314 | 164200 | 3005181575 | 8560 | 8560 | 8560 | 8560 | 0 |
| 128 | 20250314 | 164100 | 3005181575 | 8560 | 8560 | 8560 | 8560 | 0 |
| 129 | 20250314 | 164000 | 3005181575 | 8560 | 8560 | 8560 | 8560 | 0 |
| 130 | 20250314 | 163900 | 3005181575 | 8560 | 8560 | 8560 | 8560 | 0 |
| 131 | 20250314 | 163800 | 3005181575 | 8560 | 8560 | 8560 | 8560 | 0 |
| 132 | 20250314 | 163700 | 3005181575 | 8560 | 8560 | 8560 | 8560 | 0 |
| 133 | 20250314 | 163600 | 3005181575 | 8560 | 8560 | 8560 | 8560 | 0 |
| 134 | 20250314 | 163500 | 3005181575 | 8560 | 8560 | 8560 | 8560 | 0 |
| 135 | 20250314 | 163400 | 3005181575 | 8560 | 8560 | 8560 | 8560 | 0 |
| 136 | 20250314 | 163300 | 3005181575 | 8560 | 8560 | 8560 | 8560 | 0 |
| 137 | 20250314 | 163200 | 3005181575 | 8560 | 8560 | 8560 | 8560 | 0 |
| 138 | 20250314 | 163100 | 3005181575 | 8560 | 8560 | 8560 | 8560 | 0 |
| 139 | 20250314 | 163000 | 3005181575 | 8560 | 8560 | 8560 | 8560 | 0 |
| 140 | 20250314 | 162900 | 3005181575 | 8560 | 8560 | 8560 | 8560 | 0 |
| 141 | 20250314 | 162800 | 3005181575 | 8560 | 8560 | 8560 | 8560 | 0 |
| 142 | 20250314 | 162700 | 3005181575 | 8560 | 8560 | 8560 | 8560 | 0 |
| 143 | 20250314 | 162600 | 3005181575 | 8560 | 8560 | 8560 | 8560 | 0 |
| 144 | 20250314 | 162500 | 3005181575 | 8560 | 8560 | 8560 | 8560 | 0 |
| 145 | 20250314 | 162400 | 3005181575 | 8560 | 8560 | 8560 | 8560 | 0 |
| 146 | 20250314 | 162300 | 3005181575 | 8560 | 8560 | 8560 | 8560 | 0 |
| 147 | 20250314 | 162200 | 3005181575 | 8560 | 8560 | 8560 | 8560 | 0 |
| 148 | 20250314 | 162100 | 3005181575 | 8560 | 8560 | 8560 | 8560 | 0 |
| 149 | 20250314 | 162000 | 3005181575 | 8560 | 8560 | 8560 | 8560 | 0 |
| 150 | 20250314 | 161900 | 3005181575 | 8560 | 8560 | 8560 | 8560 | 0 |
| 151 | 20250314 | 161800 | 3005181575 | 8560 | 8560 | 8560 | 8560 | 0 |
| 152 | 20250314 | 161700 | 3005181575 | 8560 | 8560 | 8560 | 8560 | 6572 |
| 153 | 20250314 | 161600 | 3005181575 | 8560 | 8560 | 8560 | 8560 | 0 |
| 154 | 20250314 | 161500 | 3005181575 | 8560 | 8560 | 8560 | 8560 | 0 |
| 155 | 20250314 | 161400 | 3005181575 | 8560 | 8560 | 8560 | 8560 | 0 |
| 156 | 20250314 | 161300 | 3005181575 | 8560 | 8560 | 8560 | 8560 | 0 |
| 157 | 20250314 | 161200 | 3005181575 | 8560 | 8560 | 8560 | 8560 | 0 |
| 158 | 20250314 | 161100 | 3005181575 | 8560 | 8560 | 8560 | 8560 | 0 |
| 159 | 20250314 | 161000 | 3005181575 | 8560 | 8560 | 8560 | 8560 | 0 |
| 160 | 20250314 | 160900 | 3005181575 | 8560 | 8560 | 8560 | 8560 | 0 |
| 161 | 20250314 | 160800 | 3005181575 | 8560 | 8560 | 8560 | 8560 | 0 |
| 162 | 20250314 | 160700 | 3005181575 | 8560 | 8560 | 8560 | 8560 | 0 |
| 163 | 20250314 | 160600 | 3005181575 | 8560 | 8560 | 8560 | 8560 | 0 |
| 164 | 20250314 | 160500 | 3005181575 | 8560 | 8560 | 8560 | 8560 | 0 |
| 165 | 20250314 | 160400 | 3005181575 | 8560 | 8560 | 8560 | 8560 | 0 |
| 166 | 20250314 | 160300 | 3005181575 | 8560 | 8560 | 8560 | 8560 | 0 |
| 167 | 20250314 | 160200 | 3005181575 | 8560 | 8560 | 8560 | 8560 | 0 |
| 168 | 20250314 | 160100 | 3005181575 | 8560 | 8560 | 8560 | 8560 | 0 |
| 169 | 20250314 | 160000 | 3005181575 | 8560 | 8560 | 8560 | 8560 | 0 |
| 170 | 20250314 | 155900 | 3005181575 | 8560 | 8560 | 8560 | 8560 | 0 |
| 171 | 20250314 | 155800 | 3005181575 | 8560 | 8560 | 8560 | 8560 | 0 |
| 172 | 20250314 | 155700 | 3005181575 | 8560 | 8560 | 8560 | 8560 | 0 |
| 173 | 20250314 | 155600 | 3005181575 | 8560 | 8560 | 8560 | 8560 | 0 |
| 174 | 20250314 | 155500 | 3005181575 | 8560 | 8560 | 8560 | 8560 | 0 |
| 175 | 20250314 | 155400 | 3005181575 | 8560 | 8560 | 8560 | 8560 | 0 |
| 176 | 20250314 | 155300 | 3005181575 | 8560 | 8560 | 8560 | 8560 | 0 |
| 177 | 20250314 | 155200 | 3005181575 | 8560 | 8560 | 8560 | 8560 | 0 |
| 178 | 20250314 | 155100 | 3005181575 | 8560 | 8560 | 8560 | 8560 | 0 |
| 179 | 20250314 | 155000 | 3005181575 | 8560 | 8560 | 8560 | 8560 | 0 |
| 180 | 20250314 | 154900 | 3005181575 | 8560 | 8560 | 8560 | 8560 | 0 |
| 181 | 20250314 | 154800 | 3005181575 | 8560 | 8560 | 8560 | 8560 | 0 |
| 182 | 20250314 | 154700 | 3005181575 | 8560 | 8560 | 8560 | 8560 | 6572 |
| 183 | 20250314 | 154600 | 3005181575 | 8560 | 8560 | 8560 | 8560 | 0 |
| 184 | 20250314 | 154500 | 3005181575 | 8560 | 8560 | 8560 | 8560 | 0 |
| 185 | 20250314 | 154400 | 3005181575 | 8560 | 8560 | 8560 | 8560 | 0 |
| 186 | 20250314 | 154300 | 3005181575 | 8560 | 8560 | 8560 | 8560 | 0 |
| 187 | 20250314 | 154200 | 3005181575 | 8560 | 8560 | 8560 | 8560 | 0 |
| 188 | 20250314 | 154100 | 3005181575 | 8560 | 8560 | 8560 | 8560 | 0 |
| 189 | 20250314 | 154000 | 3005181575 | 8560 | 8560 | 8560 | 8560 | 0 |
| 190 | 20250314 | 153900 | 3005181575 | 8560 | 8560 | 8560 | 8560 | 0 |
| 191 | 20250314 | 153800 | 3005181575 | 8560 | 8560 | 8560 | 8560 | 0 |
| 192 | 20250314 | 153700 | 3005181575 | 8560 | 8560 | 8560 | 8560 | 0 |
| 193 | 20250314 | 153600 | 3005181575 | 8560 | 8560 | 8560 | 8560 | 0 |
| 194 | 20250314 | 153500 | 3005181575 | 8560 | 8560 | 8560 | 8560 | 0 |
| 195 | 20250314 | 153400 | 3005181575 | 8560 | 8560 | 8560 | 8560 | 0 |
| 196 | 20250314 | 153300 | 3005181575 | 8560 | 8560 | 8560 | 8560 | 0 |
| 197 | 20250314 | 153200 | 3005181575 | 8560 | 8560 | 8560 | 8560 | 0 |
| 198 | 20250314 | 153100 | 3005181575 | 8560 | 8560 | 8560 | 8560 | 0 |
| 199 | 20250314 | 153000 | 3005181575 | 8560 | 8560 | 8560 | 8560 | 6572 |
| 200 | 20250314 | 152900 | 2948925255 | 8560 | 8560 | 8560 | 8560 | 0 |
| 201 | 20250314 | 152800 | 2948925255 | 8560 | 8560 | 8560 | 8560 | 0 |
| 202 | 20250314 | 152700 | 2948925255 | 8560 | 8560 | 8560 | 8560 | 0 |
| 203 | 20250314 | 152600 | 2948925255 | 8560 | 8560 | 8560 | 8560 | 0 |
| 204 | 20250314 | 152500 | 2948925255 | 8560 | 8560 | 8560 | 8560 | 0 |
| 205 | 20250314 | 152400 | 2948925255 | 8560 | 8560 | 8560 | 8560 | 0 |
| 206 | 20250314 | 152300 | 2948925255 | 8560 | 8560 | 8560 | 8560 | 0 |
| 207 | 20250314 | 152200 | 2948925255 | 8560 | 8560 | 8560 | 8560 | 0 |
| 208 | 20250314 | 152100 | 2948925255 | 8560 | 8560 | 8560 | 8560 | 0 |
| 209 | 20250314 | 152000 | 2948925255 | 8560 | 8560 | 8560 | 8560 | 0 |
| 210 | 20250314 | 151900 | 2948925255 | 8560 | 8550 | 8560 | 8530 | 2219 |
| 211 | 20250314 | 151800 | 2929947995 | 8540 | 8520 | 8540 | 8510 | 1375 |
| 212 | 20250314 | 151700 | 2918226865 | 8520 | 8520 | 8530 | 8510 | 949 |
| 213 | 20250314 | 151600 | 2910138745 | 8520 | 8500 | 8520 | 8500 | 1635 |
| 214 | 20250314 | 151500 | 2896214195 | 8500 | 8510 | 8510 | 8490 | 2052 |
| 215 | 20250314 | 151400 | 2878769355 | 8520 | 8500 | 8530 | 8500 | 474 |
| 216 | 20250314 | 151300 | 2874737365 | 8510 | 8490 | 8515 | 8480 | 3360 |
| 217 | 20250314 | 151200 | 2846170295 | 8480 | 8490 | 8490 | 8480 | 495 |
| 218 | 20250314 | 151100 | 2841972405 | 8480 | 8490 | 8490 | 8480 | 281 |
| 219 | 20250314 | 151000 | 2839587215 | 8490 | 8480 | 8490 | 8470 | 1415 |
| 220 | 20250314 | 150900 | 2827583235 | 8480 | 8490 | 8500 | 8480 | 5062 |
| 221 | 20250314 | 150800 | 2784613755 | 8500 | 8520 | 8520 | 8500 | 2858 |
| 222 | 20250314 | 150700 | 2760309035 | 8510 | 8500 | 8520 | 8490 | 2248 |
| 223 | 20250314 | 150600 | 2741203665 | 8500 | 8520 | 8520 | 8490 | 22603 |
| 224 | 20250314 | 150500 | 2548953245 | 8530 | 8530 | 8540 | 8520 | 672 |
| 225 | 20250314 | 150400 | 2543225205 | 8530 | 8530 | 8530 | 8520 | 505 |
| 226 | 20250314 | 150300 | 2538917665 | 8530 | 8530 | 8530 | 8520 | 737 |
| 227 | 20250314 | 150200 | 2532634095 | 8530 | 8520 | 8540 | 8520 | 2820 |
| 228 | 20250314 | 150100 | 2508601625 | 8530 | 8530 | 8530 | 8530 | 4192 |
| 229 | 20250314 | 150000 | 2472843865 | 8540 | 8540 | 8550 | 8540 | 182 |
| 230 | 20250314 | 145900 | 2471289405 | 8540 | 8540 | 8540 | 8540 | 702 |
| 231 | 20250314 | 145800 | 2465294325 | 8540 | 8550 | 8550 | 8540 | 1424 |
| 232 | 20250314 | 145700 | 2453132645 | 8550 | 8550 | 8550 | 8550 | 22 |
| 233 | 20250314 | 145600 | 2452944545 | 8540 | 8550 | 8550 | 8540 | 1259 |
| 234 | 20250314 | 145500 | 2442192395 | 8550 | 8550 | 8560 | 8540 | 1678 |
| 235 | 20250314 | 145400 | 2427856755 | 8560 | 8560 | 8560 | 8550 | 1363 |
| 236 | 20250314 | 145300 | 2416199175 | 8560 | 8550 | 8560 | 8550 | 579 |
| 237 | 20250314 | 145200 | 2411248695 | 8540 | 8540 | 8540 | 8540 | 85 |
| 238 | 20250314 | 145100 | 2410522795 | 8550 | 8550 | 8550 | 8550 | 20 |
| 239 | 20250314 | 145000 | 2410351795 | 8550 | 8570 | 8570 | 8540 | 3684 |
| 240 | 20250314 | 144900 | 2378853625 | 8550 | 8560 | 8560 | 8550 | 872 |
| 241 | 20250314 | 144800 | 2371389345 | 8560 | 8570 | 8570 | 8560 | 164 |
| 242 | 20250314 | 144700 | 2369984505 | 8570 | 8570 | 8570 | 8570 | 29 |
| 243 | 20250314 | 144600 | 2369735975 | 8570 | 8560 | 8570 | 8560 | 160 |
| 244 | 20250314 | 144500 | 2368365375 | 8560 | 8560 | 8580 | 8560 | 951 |
| 245 | 20250314 | 144400 | 2360224295 | 8580 | 8570 | 8580 | 8570 | 113 |
| 246 | 20250314 | 144300 | 2359255365 | 8570 | 8570 | 8570 | 8570 | 95 |
| 247 | 20250314 | 144200 | 2358441215 | 8560 | 8560 | 8560 | 8560 | 130 |
| 248 | 20250314 | 144100 | 2357328415 | 8570 | 8570 | 8570 | 8570 | 3 |
| 249 | 20250314 | 144000 | 2357302705 | 8560 | 8560 | 8570 | 8560 | 351 |
| 250 | 20250314 | 143900 | 2354297345 | 8560 | 8570 | 8580 | 8560 | 224 |
| 251 | 20250314 | 143800 | 2352377365 | 8560 | 8570 | 8630 | 8560 | 1913 |
| 252 | 20250314 | 143700 | 2335929525 | 8570 | 8560 | 8570 | 8560 | 906 |
| 253 | 20250314 | 143600 | 2328174145 | 8550 | 8550 | 8550 | 8550 | 36 |
| 254 | 20250314 | 143500 | 2327866345 | 8560 | 8550 | 8560 | 8550 | 1104 |
| 255 | 20250314 | 143400 | 2318426115 | 8560 | 8560 | 8560 | 8550 | 1120 |
| 256 | 20250314 | 143300 | 2308846615 | 8570 | 8570 | 8570 | 8570 | 0 |
| 257 | 20250314 | 143200 | 2308846615 | 8570 | 8570 | 8570 | 8570 | 7 |
| 258 | 20250314 | 143100 | 2308786625 | 8570 | 8570 | 8570 | 8560 | 464 |
| 259 | 20250314 | 143000 | 2304812545 | 8560 | 8560 | 8560 | 8560 | 5 |
| 260 | 20250314 | 142900 | 2304769745 | 8560 | 8560 | 8560 | 8560 | 2135 |
| 261 | 20250314 | 142800 | 2286494145 | 8570 | 8570 | 8570 | 8570 | 225 |
| 262 | 20250314 | 142700 | 2284565895 | 8570 | 8570 | 8570 | 8570 | 20 |
| 263 | 20250314 | 142600 | 2284394495 | 8570 | 8580 | 8580 | 8570 | 217 |
| 264 | 20250314 | 142500 | 2282534795 | 8570 | 8570 | 8570 | 8570 | 1 |
| 265 | 20250314 | 142400 | 2282526225 | 8570 | 8570 | 8570 | 8560 | 80 |
| 266 | 20250314 | 142300 | 2281841125 | 8570 | 8565 | 8570 | 8560 | 177 |
| 267 | 20250314 | 142200 | 2280324705 | 8565 | 8565 | 8565 | 8565 | 200 |
| 268 | 20250314 | 142100 | 2278611705 | 8565 | 8565 | 8565 | 8565 | 150 |
| 269 | 20250314 | 142000 | 2277326955 | 8565 | 8560 | 8565 | 8560 | 85 |
| 270 | 20250314 | 141900 | 2276599030 | 8565 | 8565 | 8565 | 8565 | 1042 |
| 271 | 20250314 | 141800 | 2267674300 | 8565 | 8570 | 8570 | 8565 | 63 |
| 272 | 20250314 | 141700 | 2267134530 | 8570 | 8560 | 8570 | 8560 | 330 |
| 273 | 20250314 | 141600 | 2264308040 | 8560 | 8560 | 8560 | 8560 | 288 |
| 274 | 20250314 | 141500 | 2261842760 | 8550 | 8570 | 8570 | 8550 | 2371 |
| 275 | 20250314 | 141400 | 2241554050 | 8570 | 8580 | 8580 | 8570 | 365 |
| 276 | 20250314 | 141300 | 2238423055 | 8570 | 8590 | 8590 | 8570 | 235 |
| 277 | 20250314 | 141200 | 2236407245 | 8600 | 8560 | 8600 | 8560 | 33 |
| 278 | 20250314 | 141100 | 2236124695 | 8560 | 8600 | 8600 | 8550 | 10233 |
| 279 | 20250314 | 141000 | 2148370875 | 8600 | 8600 | 8600 | 8600 | 104 |
| 280 | 20250314 | 140900 | 2147476475 | 8600 | 8610 | 8610 | 8600 | 1425 |
| 281 | 20250314 | 140800 | 2135221375 | 8610 | 8610 | 8610 | 8610 | 2 |
| 282 | 20250314 | 140700 | 2135204155 | 8610 | 8600 | 8610 | 8600 | 360 |
| 283 | 20250314 | 140600 | 2132107655 | 8610 | 8610 | 8610 | 8610 | 165 |
| 284 | 20250314 | 140500 | 2130687005 | 8610 | 8610 | 8610 | 8610 | 0 |
| 285 | 20250314 | 140400 | 2130687005 | 8610 | 8610 | 8620 | 8610 | 783 |
| 286 | 20250314 | 140300 | 2123941045 | 8600 | 8610 | 8610 | 8600 | 536 |
| 287 | 20250314 | 140200 | 2119327085 | 8620 | 8620 | 8620 | 8620 | 6 |
| 288 | 20250314 | 140100 | 2119275365 | 8620 | 8620 | 8620 | 8620 | 7 |
| 289 | 20250314 | 140000 | 2119215025 | 8620 | 8620 | 8620 | 8620 | 11 |
| 290 | 20250314 | 135900 | 2119120205 | 8610 | 8610 | 8610 | 8610 | 0 |
| 291 | 20250314 | 135800 | 2119120205 | 8610 | 8610 | 8610 | 8610 | 253 |
| 292 | 20250314 | 135700 | 2116941875 | 8610 | 8610 | 8610 | 8600 | 413 |
| 293 | 20250314 | 135600 | 2113388985 | 8600 | 8600 | 8610 | 8590 | 916 |
| 294 | 20250314 | 135500 | 2105515215 | 8600 | 8600 | 8600 | 8600 | 47 |
| 295 | 20250314 | 135400 | 2105111015 | 8600 | 8600 | 8600 | 8600 | 191 |
| 296 | 20250314 | 135300 | 2103468415 | 8600 | 8600 | 8600 | 8600 | 106 |
| 297 | 20250314 | 135200 | 2102556815 | 8600 | 8600 | 8600 | 8590 | 265 |
| 298 | 20250314 | 135100 | 2100278935 | 8600 | 8600 | 8600 | 8600 | 141 |
| 299 | 20250314 | 135000 | 2099066335 | 8600 | 8590 | 8600 | 8590 | 1253 |
| 300 | 20250314 | 134900 | 2088299765 | 8590 | 8590 | 8590 | 8590 | 116 |
| 301 | 20250314 | 134800 | 2087303325 | 8590 | 8590 | 8590 | 8580 | 163 |
| 302 | 20250314 | 134700 | 2085903275 | 8590 | 8590 | 8590 | 8580 | 542 |
| 303 | 20250314 | 134600 | 2081250495 | 8590 | 8590 | 8590 | 8590 | 122 |
| 304 | 20250314 | 134500 | 2080202515 | 8590 | 8590 | 8590 | 8590 | 10 |
| 305 | 20250314 | 134400 | 2080116615 | 8590 | 8600 | 8600 | 8590 | 412 |
| 306 | 20250314 | 134300 | 2076577485 | 8580 | 8600 | 8600 | 8580 | 137 |
| 307 | 20250314 | 134200 | 2075401005 | 8590 | 8580 | 8590 | 8580 | 242 |
| 308 | 20250314 | 134100 | 2073322615 | 8580 | 8590 | 8590 | 8580 | 2552 |
| 309 | 20250314 | 134000 | 2051424525 | 8590 | 8590 | 8590 | 8590 | 202 |
| 310 | 20250314 | 133900 | 2049689345 | 8590 | 8600 | 8600 | 8590 | 7598 |
| 311 | 20250314 | 133800 | 1984421445 | 8600 | 8600 | 8600 | 8600 | 3477 |
| 312 | 20250314 | 133700 | 1954519245 | 8600 | 8600 | 8600 | 8600 | 623 |
| 313 | 20250314 | 133600 | 1949161445 | 8610 | 8600 | 8610 | 8600 | 1225 |
| 314 | 20250314 | 133500 | 1938626195 | 8610 | 8610 | 8610 | 8610 | 500 |
| 315 | 20250314 | 133400 | 1934321195 | 8600 | 8620 | 8620 | 8600 | 1283 |
| 316 | 20250314 | 133300 | 1923273995 | 8620 | 8620 | 8620 | 8620 | 10 |
| 317 | 20250314 | 133200 | 1923187795 | 8620 | 8620 | 8620 | 8620 | 15 |
| 318 | 20250314 | 133100 | 1923058495 | 8620 | 8620 | 8620 | 8620 | 97 |
| 319 | 20250314 | 133000 | 1922222355 | 8620 | 8620 | 8620 | 8620 | 32 |
| 320 | 20250314 | 132900 | 1921946515 | 8630 | 8620 | 8630 | 8610 | 130 |
| 321 | 20250314 | 132800 | 1920826895 | 8610 | 8620 | 8620 | 8610 | 109 |
| 322 | 20250314 | 132700 | 1919887405 | 8620 | 8610 | 8620 | 8610 | 160 |
| 323 | 20250314 | 132600 | 1918509405 | 8620 | 8610 | 8620 | 8610 | 12 |
| 324 | 20250314 | 132500 | 1918405975 | 8620 | 8620 | 8620 | 8620 | 130 |
| 325 | 20250314 | 132400 | 1917285375 | 8620 | 8610 | 8620 | 8610 | 1073 |
| 326 | 20250314 | 132300 | 1908045545 | 8620 | 8620 | 8620 | 8620 | 90 |
| 327 | 20250314 | 132200 | 1907269745 | 8620 | 8610 | 8620 | 8610 | 23 |
| 328 | 20250314 | 132100 | 1907071515 | 8600 | 8620 | 8620 | 8600 | 60 |
| 329 | 20250314 | 132000 | 1906554415 | 8610 | 8610 | 8610 | 8610 | 235 |
| 330 | 20250314 | 131900 | 1904531065 | 8600 | 8600 | 8600 | 8600 | 295 |
| 331 | 20250314 | 131800 | 1901994065 | 8610 | 8610 | 8610 | 8610 | 3624 |
| 332 | 20250314 | 131700 | 1870791425 | 8610 | 8610 | 8610 | 8610 | 1354 |
| 333 | 20250314 | 131600 | 1859133485 | 8620 | 8620 | 8620 | 8620 | 149 |
| 334 | 20250314 | 131500 | 1857849105 | 8620 | 8620 | 8620 | 8620 | 76 |
| 335 | 20250314 | 131400 | 1857193985 | 8620 | 8620 | 8620 | 8620 | 40 |
| 336 | 20250314 | 131300 | 1856849185 | 8620 | 8620 | 8620 | 8610 | 1989 |
| 337 | 20250314 | 131200 | 1839715745 | 8620 | 8630 | 8630 | 8620 | 65 |
| 338 | 20250314 | 131100 | 1839154935 | 8630 | 8630 | 8630 | 8620 | 224 |
| 339 | 20250314 | 131000 | 1837222300 | 8625 | 8625 | 8625 | 8625 | 8 |
| 340 | 20250314 | 130900 | 1837153300 | 8620 | 8620 | 8620 | 8620 | 478 |
| 341 | 20250314 | 130800 | 1833032940 | 8620 | 8620 | 8620 | 8620 | 339 |
| 342 | 20250314 | 130700 | 1830110760 | 8620 | 8620 | 8620 | 8615 | 989 |
| 343 | 20250314 | 130600 | 1821586425 | 8610 | 8620 | 8620 | 8610 | 1030 |
| 344 | 20250314 | 130500 | 1812708610 | 8610 | 8610 | 8610 | 8610 | 0 |
| 345 | 20250314 | 130400 | 1812708610 | 8610 | 8620 | 8620 | 8610 | 100 |
| 346 | 20250314 | 130300 | 1811847600 | 8610 | 8610 | 8610 | 8610 | 217 |
| 347 | 20250314 | 130200 | 1809979230 | 8610 | 8610 | 8610 | 8610 | 104 |
| 348 | 20250314 | 130100 | 1809083790 | 8610 | 8620 | 8620 | 8610 | 87 |
| 349 | 20250314 | 130000 | 1808334530 | 8620 | 8610 | 8620 | 8610 | 137 |
| 350 | 20250314 | 125900 | 1807153650 | 8610 | 8610 | 8610 | 8610 | 170 |
| 351 | 20250314 | 125800 | 1805689950 | 8620 | 8620 | 8620 | 8620 | 2 |
| 352 | 20250314 | 125700 | 1805672710 | 8620 | 8610 | 8620 | 8610 | 5 |
| 353 | 20250314 | 125600 | 1805629620 | 8610 | 8610 | 8610 | 8610 | 31 |
| 354 | 20250314 | 125500 | 1805362710 | 8610 | 8600 | 8610 | 8600 | 2151 |
| 355 | 20250314 | 125400 | 1786863610 | 8600 | 8610 | 8610 | 8600 | 1243 |
| 356 | 20250314 | 125300 | 1776163650 | 8620 | 8620 | 8620 | 8620 | 2 |
| 357 | 20250314 | 125200 | 1776146410 | 8620 | 8610 | 8620 | 8610 | 940 |
| 358 | 20250314 | 125100 | 1768051900 | 8610 | 8610 | 8610 | 8610 | 300 |
| 359 | 20250314 | 125000 | 1765468900 | 8610 | 8610 | 8610 | 8610 | 1471 |
| 360 | 20250314 | 124900 | 1752803590 | 8620 | 8610 | 8630 | 8610 | 97 |
| 361 | 20250314 | 124800 | 1751968040 | 8610 | 8620 | 8620 | 8610 | 830 |
| 362 | 20250314 | 124700 | 1744821190 | 8620 | 8610 | 8620 | 8610 | 389 |
| 363 | 20250314 | 124600 | 1741470010 | 8620 | 8620 | 8620 | 8620 | 15 |
| 364 | 20250314 | 124500 | 1741340710 | 8620 | 8610 | 8620 | 8610 | 78 |
| 365 | 20250314 | 124400 | 1740669000 | 8620 | 8620 | 8620 | 8610 | 216 |
| 366 | 20250314 | 124300 | 1738807230 | 8620 | 8630 | 8630 | 8620 | 52 |
| 367 | 20250314 | 124200 | 1738358980 | 8630 | 8630 | 8630 | 8630 | 1829 |
| 368 | 20250314 | 124100 | 1722574710 | 8630 | 8600 | 8630 | 8600 | 321 |
| 369 | 20250314 | 124000 | 1719811440 | 8610 | 8610 | 8610 | 8610 | 828 |
| 370 | 20250314 | 123900 | 1712682360 | 8610 | 8610 | 8610 | 8610 | 0 |
| 371 | 20250314 | 123800 | 1712682360 | 8610 | 8610 | 8610 | 8610 | 1688 |
| 372 | 20250314 | 123700 | 1698148680 | 8610 | 8630 | 8630 | 8610 | 2329 |
| 373 | 20250314 | 123600 | 1678072080 | 8630 | 8630 | 8630 | 8630 | 0 |
| 374 | 20250314 | 123500 | 1678072080 | 8630 | 8620 | 8630 | 8620 | 76 |
| 375 | 20250314 | 123400 | 1677416270 | 8620 | 8630 | 8630 | 8620 | 1497 |
| 376 | 20250314 | 123300 | 1664511840 | 8630 | 8630 | 8630 | 8630 | 1 |
| 377 | 20250314 | 123200 | 1664503210 | 8630 | 8640 | 8640 | 8630 | 560 |
| 378 | 20250314 | 123100 | 1659670195 | 8640 | 8630 | 8640 | 8630 | 39 |
| 379 | 20250314 | 123000 | 1659333605 | 8630 | 8630 | 8630 | 8630 | 505 |
| 380 | 20250314 | 122900 | 1654975455 | 8640 | 8640 | 8640 | 8640 | 0 |
| 381 | 20250314 | 122800 | 1654975455 | 8640 | 8650 | 8650 | 8640 | 1123 |
| 382 | 20250314 | 122700 | 1645264215 | 8650 | 8650 | 8660 | 8650 | 355 |
| 383 | 20250314 | 122600 | 1642190505 | 8660 | 8640 | 8660 | 8640 | 138 |
| 384 | 20250314 | 122500 | 1640995645 | 8640 | 8640 | 8640 | 8640 | 200 |
| 385 | 20250314 | 122400 | 1639267645 | 8640 | 8640 | 8640 | 8640 | 84 |
| 386 | 20250314 | 122300 | 1638541885 | 8630 | 8630 | 8630 | 8630 | 600 |
| 387 | 20250314 | 122200 | 1633363885 | 8640 | 8640 | 8640 | 8630 | 48 |
| 388 | 20250314 | 122100 | 1632949345 | 8620 | 8660 | 8660 | 8620 | 311 |
| 389 | 20250314 | 122000 | 1630267045 | 8660 | 8630 | 8660 | 8630 | 209 |
| 390 | 20250314 | 121900 | 1628462675 | 8630 | 8630 | 8630 | 8630 | 100 |
| 391 | 20250314 | 121800 | 1627599675 | 8630 | 8640 | 8640 | 8630 | 101 |
| 392 | 20250314 | 121700 | 1626728035 | 8640 | 8640 | 8640 | 8640 | 1 |
| 393 | 20250314 | 121600 | 1626719395 | 8650 | 8630 | 8650 | 8630 | 82 |
| 394 | 20250314 | 121500 | 1626011335 | 8630 | 8640 | 8650 | 8630 | 384 |
| 395 | 20250314 | 121400 | 1622697345 | 8640 | 8640 | 8640 | 8640 | 7 |
| 396 | 20250314 | 121300 | 1622636865 | 8630 | 8630 | 8630 | 8630 | 0 |
| 397 | 20250314 | 121200 | 1622636865 | 8630 | 8630 | 8640 | 8630 | 547 |
| 398 | 20250314 | 121100 | 1617914255 | 8640 | 8640 | 8640 | 8630 | 445 |
| 399 | 20250314 | 121000 | 1614073745 | 8640 | 8640 | 8650 | 8640 | 254 |
| 400 | 20250314 | 120900 | 1611878475 | 8630 | 8630 | 8630 | 8630 | 27 |
| 401 | 20250314 | 120800 | 1611645465 | 8630 | 8630 | 8630 | 8630 | 50 |
| 402 | 20250314 | 120700 | 1611213965 | 8630 | 8630 | 8630 | 8630 | 70 |
| 403 | 20250314 | 120600 | 1610609865 | 8630 | 8630 | 8630 | 8630 | 10 |
| 404 | 20250314 | 120500 | 1610523565 | 8630 | 8630 | 8630 | 8630 | 9 |
| 405 | 20250314 | 120400 | 1610445895 | 8630 | 8630 | 8630 | 8620 | 8 |
| 406 | 20250314 | 120300 | 1610376865 | 8630 | 8650 | 8650 | 8630 | 828 |
| 407 | 20250314 | 120200 | 1603231205 | 8650 | 8650 | 8650 | 8650 | 1 |
| 408 | 20250314 | 120100 | 1603222555 | 8630 | 8630 | 8630 | 8630 | 700 |
| 409 | 20250314 | 120000 | 1597181555 | 8650 | 8650 | 8650 | 8650 | 1 |
| 410 | 20250314 | 115900 | 1597172905 | 8650 | 8650 | 8650 | 8650 | 570 |
| 411 | 20250314 | 115800 | 1592242405 | 8620 | 8620 | 8620 | 8620 | 15 |
| 412 | 20250314 | 115700 | 1592113105 | 8620 | 8640 | 8660 | 8620 | 2145 |
| 413 | 20250314 | 115600 | 1573607195 | 8640 | 8640 | 8640 | 8640 | 29 |
| 414 | 20250314 | 115500 | 1573356635 | 8640 | 8640 | 8650 | 8640 | 284 |
| 415 | 20250314 | 115400 | 1570902365 | 8650 | 8650 | 8650 | 8650 | 0 |
| 416 | 20250314 | 115300 | 1570902365 | 8650 | 8660 | 8660 | 8650 | 437 |
| 417 | 20250314 | 115200 | 1567121155 | 8650 | 8660 | 8670 | 8650 | 12 |
| 418 | 20250314 | 115100 | 1567017325 | 8670 | 8670 | 8675 | 8670 | 216 |
| 419 | 20250314 | 115000 | 1565144600 | 8670 | 8670 | 8670 | 8670 | 420 |
| 420 | 20250314 | 114900 | 1561503200 | 8670 | 8670 | 8670 | 8670 | 0 |
| 421 | 20250314 | 114800 | 1561503200 | 8670 | 8650 | 8670 | 8650 | 245 |
| 422 | 20250314 | 114700 | 1559383840 | 8650 | 8660 | 8660 | 8640 | 471 |
| 423 | 20250314 | 114600 | 1555311640 | 8660 | 8650 | 8670 | 8650 | 556 |
| 424 | 20250314 | 114500 | 1550491340 | 8630 | 8640 | 8670 | 8630 | 3810 |
| 425 | 20250314 | 114400 | 1517473900 | 8630 | 8630 | 8630 | 8630 | 200 |
| 426 | 20250314 | 114300 | 1515747900 | 8640 | 8640 | 8640 | 8640 | 6 |
| 427 | 20250314 | 114200 | 1515696060 | 8630 | 8630 | 8630 | 8630 | 2664 |
| 428 | 20250314 | 114100 | 1492705740 | 8630 | 8630 | 8630 | 8630 | 160 |
| 429 | 20250314 | 114000 | 1491324940 | 8630 | 8630 | 8630 | 8620 | 40 |
| 430 | 20250314 | 113900 | 1490979820 | 8630 | 8620 | 8630 | 8620 | 520 |
| 431 | 20250314 | 113800 | 1486497130 | 8620 | 8610 | 8620 | 8610 | 420 |
| 432 | 20250314 | 113700 | 1482877140 | 8610 | 8610 | 8610 | 8610 | 337 |
| 433 | 20250314 | 113600 | 1479975570 | 8610 | 8610 | 8610 | 8610 | 625 |
| 434 | 20250314 | 113500 | 1474594320 | 8610 | 8610 | 8610 | 8610 | 706 |
| 435 | 20250314 | 113400 | 1468515660 | 8620 | 8620 | 8620 | 8620 | 183 |
| 436 | 20250314 | 113300 | 1466938200 | 8630 | 8630 | 8630 | 8630 | 55 |
| 437 | 20250314 | 113200 | 1466463550 | 8630 | 8620 | 8630 | 8610 | 100 |
| 438 | 20250314 | 113100 | 1465602220 | 8620 | 8630 | 8635 | 8620 | 236 |
| 439 | 20250314 | 113000 | 1463567115 | 8630 | 8620 | 8630 | 8620 | 95 |
| 440 | 20250314 | 112900 | 1462748055 | 8640 | 8640 | 8640 | 8640 | 100 |
| 441 | 20250314 | 112800 | 1461884055 | 8610 | 8610 | 8620 | 8610 | 570 |
| 442 | 20250314 | 112700 | 1456975995 | 8630 | 8630 | 8630 | 8630 | 3 |
| 443 | 20250314 | 112600 | 1456950105 | 8600 | 8610 | 8610 | 8600 | 5335 |
| 444 | 20250314 | 112500 | 1411048455 | 8610 | 8620 | 8620 | 8610 | 3292 |
| 445 | 20250314 | 112400 | 1382680605 | 8620 | 8620 | 8630 | 8620 | 235 |
| 446 | 20250314 | 112300 | 1380654395 | 8630 | 8630 | 8630 | 8630 | 293 |
| 447 | 20250314 | 112200 | 1378125805 | 8630 | 8630 | 8630 | 8630 | 1416 |
| 448 | 20250314 | 112100 | 1365905725 | 8650 | 8630 | 8650 | 8630 | 175 |
| 449 | 20250314 | 112000 | 1364395455 | 8630 | 8640 | 8640 | 8630 | 1655 |
| 450 | 20250314 | 111900 | 1350111255 | 8650 | 8650 | 8650 | 8650 | 128 |
| 451 | 20250314 | 111800 | 1349004055 | 8640 | 8660 | 8660 | 8640 | 2224 |
| 452 | 20250314 | 111700 | 1329775335 | 8680 | 8680 | 8680 | 8680 | 11 |
| 453 | 20250314 | 111600 | 1329679855 | 8690 | 8690 | 8690 | 8690 | 0 |
| 454 | 20250314 | 111500 | 1329679855 | 8690 | 8650 | 8690 | 8650 | 46 |
| 455 | 20250314 | 111400 | 1329281755 | 8670 | 8660 | 8670 | 8660 | 1000 |
| 456 | 20250314 | 111300 | 1320612665 | 8660 | 8665 | 8665 | 8660 | 246 |
| 457 | 20250314 | 111200 | 1318482275 | 8665 | 8660 | 8665 | 8660 | 280 |
| 458 | 20250314 | 111100 | 1316057470 | 8660 | 8665 | 8665 | 8660 | 21 |
| 459 | 20250314 | 111000 | 1315875600 | 8660 | 8690 | 8690 | 8660 | 655 |
| 460 | 20250314 | 110900 | 1310196110 | 8690 | 8690 | 8690 | 8690 | 0 |
| 461 | 20250314 | 110800 | 1310196110 | 8690 | 8690 | 8690 | 8690 | 0 |
| 462 | 20250314 | 110700 | 1310196110 | 8690 | 8690 | 8690 | 8690 | 1 |
| 463 | 20250314 | 110600 | 1310187420 | 8690 | 8690 | 8690 | 8690 | 11 |
| 464 | 20250314 | 110500 | 1310091830 | 8690 | 8670 | 8690 | 8670 | 2 |
| 465 | 20250314 | 110400 | 1310074470 | 8660 | 8680 | 8680 | 8660 | 700 |
| 466 | 20250314 | 110300 | 1304008560 | 8690 | 8680 | 8690 | 8670 | 270 |
| 467 | 20250314 | 110200 | 1301663660 | 8680 | 8690 | 8690 | 8680 | 50 |
| 468 | 20250314 | 110100 | 1301229260 | 8680 | 8680 | 8680 | 8680 | 8 |
| 469 | 20250314 | 110000 | 1301159820 | 8680 | 8670 | 8680 | 8670 | 165 |
| 470 | 20250314 | 105900 | 1299728910 | 8670 | 8670 | 8670 | 8670 | 407 |
| 471 | 20250314 | 105800 | 1296200220 | 8670 | 8670 | 8670 | 8670 | 0 |
| 472 | 20250314 | 105700 | 1296200220 | 8670 | 8670 | 8670 | 8670 | 0 |
| 473 | 20250314 | 105600 | 1296200220 | 8670 | 8680 | 8680 | 8670 | 206 |
| 474 | 20250314 | 105500 | 1294414140 | 8690 | 8690 | 8690 | 8690 | 11 |
| 475 | 20250314 | 105400 | 1294318550 | 8660 | 8670 | 8670 | 8660 | 103 |
| 476 | 20250314 | 105300 | 1293425910 | 8670 | 8680 | 8680 | 8670 | 398 |
| 477 | 20250314 | 105200 | 1289974170 | 8670 | 8690 | 8690 | 8670 | 100 |
| 478 | 20250314 | 105100 | 1289106170 | 8690 | 8670 | 8690 | 8670 | 471 |
| 479 | 20250314 | 105000 | 1285020100 | 8680 | 8680 | 8680 | 8680 | 0 |
| 480 | 20250314 | 104900 | 1285020100 | 8680 | 8690 | 8690 | 8680 | 110 |
| 481 | 20250314 | 104800 | 1284065200 | 8680 | 8680 | 8680 | 8680 | 22 |
| 482 | 20250314 | 104700 | 1283874240 | 8680 | 8680 | 8680 | 8680 | 363 |
| 483 | 20250314 | 104600 | 1280723400 | 8690 | 8690 | 8695 | 8690 | 161 |
| 484 | 20250314 | 104500 | 1279324060 | 8690 | 8690 | 8695 | 8690 | 172 |
| 485 | 20250314 | 104400 | 1277829130 | 8680 | 8680 | 8690 | 8680 | 101 |
| 486 | 20250314 | 104300 | 1276951950 | 8680 | 8680 | 8680 | 8680 | 500 |
| 487 | 20250314 | 104200 | 1272611950 | 8690 | 8690 | 8690 | 8690 | 27 |
| 488 | 20250314 | 104100 | 1272377320 | 8680 | 8680 | 8680 | 8680 | 0 |
| 489 | 20250314 | 104000 | 1272377320 | 8680 | 8680 | 8680 | 8680 | 13 |
| 490 | 20250314 | 103900 | 1272264480 | 8680 | 8680 | 8680 | 8680 | 25 |
| 491 | 20250314 | 103800 | 1272047480 | 8680 | 8680 | 8680 | 8680 | 120 |
| 492 | 20250314 | 103700 | 1271005880 | 8670 | 8670 | 8670 | 8670 | 133 |
| 493 | 20250314 | 103600 | 1269852770 | 8670 | 8670 | 8670 | 8670 | 10 |
| 494 | 20250314 | 103500 | 1269766070 | 8670 | 8670 | 8670 | 8670 | 10 |
| 495 | 20250314 | 103400 | 1269679370 | 8670 | 8670 | 8670 | 8660 | 337 |
| 496 | 20250314 | 103300 | 1266759240 | 8670 | 8700 | 8710 | 8670 | 847 |
| 497 | 20250314 | 103200 | 1259386070 | 8710 | 8700 | 8710 | 8700 | 100 |
| 498 | 20250314 | 103100 | 1258515680 | 8710 | 8690 | 8710 | 8680 | 143 |
| 499 | 20250314 | 103000 | 1257273390 | 8690 | 8670 | 8690 | 8670 | 7 |
| 500 | 20250314 | 102900 | 1257212680 | 8660 | 8680 | 8680 | 8660 | 663 |
| 501 | 20250314 | 102800 | 1251460400 | 8680 | 8660 | 8680 | 8660 | 45 |
| 502 | 20250314 | 102700 | 1251070190 | 8650 | 8650 | 8660 | 8650 | 130 |
| 503 | 20250314 | 102600 | 1249945420 | 8650 | 8650 | 8650 | 8650 | 135 |
| 504 | 20250314 | 102500 | 1248777670 | 8650 | 8670 | 8670 | 8650 | 489 |
| 505 | 20250314 | 102400 | 1244545510 | 8670 | 8650 | 8670 | 8650 | 13 |
| 506 | 20250314 | 102300 | 1244433020 | 8650 | 8650 | 8650 | 8640 | 1368 |
| 507 | 20250314 | 102200 | 1232609710 | 8650 | 8670 | 8670 | 8650 | 4896 |
| 508 | 20250314 | 102100 | 1190224540 | 8670 | 8670 | 8670 | 8670 | 630 |
| 509 | 20250314 | 102000 | 1184762440 | 8680 | 8690 | 8690 | 8670 | 3205 |
| 510 | 20250314 | 101900 | 1156974590 | 8690 | 8690 | 8690 | 8680 | 72 |
| 511 | 20250314 | 101800 | 1156348980 | 8690 | 8670 | 8690 | 8670 | 214 |
| 512 | 20250314 | 101700 | 1154492240 | 8670 | 8680 | 8680 | 8670 | 214 |
| 513 | 20250314 | 101600 | 1152634820 | 8680 | 8700 | 8710 | 8680 | 5014 |
| 514 | 20250314 | 101500 | 1109096560 | 8700 | 8710 | 8710 | 8700 | 1659 |
| 515 | 20250314 | 101400 | 1094657540 | 8730 | 8720 | 8730 | 8710 | 374 |
| 516 | 20250314 | 101300 | 1091399450 | 8720 | 8730 | 8730 | 8720 | 150 |
| 517 | 20250314 | 101200 | 1090090450 | 8710 | 8710 | 8710 | 8710 | 7 |
| 518 | 20250314 | 101100 | 1090029480 | 8710 | 8710 | 8710 | 8710 | 660 |
| 519 | 20250314 | 101000 | 1084280880 | 8710 | 8720 | 8720 | 8710 | 208 |
| 520 | 20250314 | 100900 | 1082468800 | 8720 | 8720 | 8730 | 8710 | 1602 |
| 521 | 20250314 | 100800 | 1068503210 | 8720 | 8710 | 8720 | 8710 | 69 |
| 522 | 20250314 | 100700 | 1067901885 | 8710 | 8710 | 8710 | 8710 | 611 |
| 523 | 20250314 | 100600 | 1062580075 | 8710 | 8700 | 8710 | 8700 | 318 |
| 524 | 20250314 | 100500 | 1059810305 | 8700 | 8720 | 8720 | 8700 | 924 |
| 525 | 20250314 | 100400 | 1051765195 | 8700 | 8710 | 8710 | 8700 | 350 |
| 526 | 20250314 | 100300 | 1048719695 | 8720 | 8730 | 8730 | 8700 | 902 |
| 527 | 20250314 | 100200 | 1040860515 | 8720 | 8730 | 8730 | 8720 | 752 |
| 528 | 20250314 | 100100 | 1034296925 | 8720 | 8710 | 8730 | 8710 | 525 |
| 529 | 20250314 | 100000 | 1029720975 | 8710 | 8700 | 8710 | 8690 | 313 |
| 530 | 20250314 | 095900 | 1026997615 | 8700 | 8680 | 8700 | 8680 | 1025 |
| 531 | 20250314 | 095800 | 1018100215 | 8680 | 8680 | 8680 | 8680 | 0 |
| 532 | 20250314 | 095700 | 1018100215 | 8680 | 8690 | 8690 | 8680 | 339 |
| 533 | 20250314 | 095600 | 1015154445 | 8700 | 8680 | 8700 | 8670 | 2163 |
| 534 | 20250314 | 095500 | 996369305 | 8680 | 8680 | 8680 | 8680 | 1977 |
| 535 | 20250314 | 095400 | 979208945 | 8690 | 8690 | 8690 | 8690 | 1000 |
| 536 | 20250314 | 095300 | 970518945 | 8680 | 8680 | 8690 | 8680 | 223 |
| 537 | 20250314 | 095200 | 968583255 | 8680 | 8680 | 8680 | 8670 | 641 |
| 538 | 20250314 | 095100 | 963019875 | 8670 | 8680 | 8690 | 8670 | 712 |
| 539 | 20250314 | 095000 | 956842725 | 8670 | 8670 | 8680 | 8670 | 1215 |
| 540 | 20250314 | 094900 | 946308575 | 8680 | 8685 | 8700 | 8680 | 998 |
| 541 | 20250314 | 094800 | 937635055 | 8690 | 8680 | 8690 | 8680 | 298 |
| 542 | 20250314 | 094700 | 935047935 | 8670 | 8670 | 8670 | 8660 | 744 |
| 543 | 20250314 | 094600 | 928597875 | 8670 | 8680 | 8680 | 8670 | 826 |
| 544 | 20250314 | 094500 | 921430525 | 8680 | 8680 | 8680 | 8680 | 570 |
| 545 | 20250314 | 094400 | 916482925 | 8680 | 8670 | 8680 | 8670 | 139 |
| 546 | 20250314 | 094300 | 915276795 | 8680 | 8680 | 8680 | 8670 | 377 |
| 547 | 20250314 | 094200 | 912007045 | 8680 | 8650 | 8680 | 8650 | 259 |
| 548 | 20250314 | 094100 | 909761845 | 8650 | 8630 | 8650 | 8630 | 201 |
| 549 | 20250314 | 094000 | 908025615 | 8630 | 8630 | 8630 | 8630 | 234 |
| 550 | 20250314 | 093900 | 906006195 | 8630 | 8640 | 8640 | 8620 | 2179 |
| 551 | 20250314 | 093800 | 887204875 | 8640 | 8640 | 8640 | 8630 | 1200 |
| 552 | 20250314 | 093700 | 876838765 | 8640 | 8640 | 8660 | 8640 | 1443 |
| 553 | 20250314 | 093600 | 864370135 | 8660 | 8650 | 8660 | 8640 | 892 |
| 554 | 20250314 | 093500 | 856658645 | 8650 | 8650 | 8670 | 8650 | 1640 |
| 555 | 20250314 | 093400 | 842461865 | 8670 | 8660 | 8675 | 8650 | 2117 |
| 556 | 20250314 | 093300 | 824109705 | 8660 | 8650 | 8660 | 8640 | 1446 |
| 557 | 20250314 | 093200 | 811592315 | 8650 | 8640 | 8650 | 8640 | 306 |
| 558 | 20250314 | 093100 | 808947865 | 8650 | 8640 | 8650 | 8630 | 1318 |
| 559 | 20250314 | 093000 | 797560445 | 8640 | 8650 | 8650 | 8640 | 434 |
| 560 | 20250314 | 092900 | 793807585 | 8650 | 8650 | 8650 | 8640 | 1609 |
| 561 | 20250314 | 092800 | 779902735 | 8650 | 8640 | 8650 | 8630 | 1533 |
| 562 | 20250314 | 092700 | 766659915 | 8630 | 8640 | 8670 | 8630 | 1389 |
| 563 | 20250314 | 092600 | 754641445 | 8640 | 8640 | 8640 | 8630 | 572 |
| 564 | 20250314 | 092500 | 749701595 | 8650 | 8630 | 8660 | 8630 | 192 |
| 565 | 20250314 | 092400 | 748044385 | 8600 | 8620 | 8660 | 8600 | 3442 |
| 566 | 20250314 | 092300 | 718425285 | 8630 | 8640 | 8640 | 8610 | 413 |
| 567 | 20250314 | 092200 | 714865465 | 8640 | 8600 | 8650 | 8600 | 452 |
| 568 | 20250314 | 092100 | 710976775 | 8610 | 8700 | 8710 | 8590 | 20815 |
| 569 | 20250314 | 092000 | 531385075 | 8710 | 8750 | 8750 | 8690 | 385 |
| 570 | 20250314 | 091900 | 528037165 | 8690 | 8690 | 8720 | 8670 | 2897 |
| 571 | 20250314 | 091800 | 502869755 | 8680 | 8700 | 8700 | 8680 | 666 |
| 572 | 20250314 | 091700 | 497087485 | 8710 | 8670 | 8710 | 8670 | 599 |
| 573 | 20250314 | 091600 | 491893755 | 8670 | 8650 | 8690 | 8650 | 2120 |
| 574 | 20250314 | 091500 | 473520190 | 8660 | 8730 | 8730 | 8650 | 14558 |
| 575 | 20250314 | 091400 | 346890790 | 8750 | 8710 | 8750 | 8710 | 1859 |
| 576 | 20250314 | 091300 | 330678650 | 8710 | 8760 | 8780 | 8710 | 6384 |
| 577 | 20250314 | 091200 | 274959320 | 8750 | 8750 | 8750 | 8740 | 1264 |
| 578 | 20250314 | 091100 | 263900250 | 8750 | 8730 | 8750 | 8730 | 448 |
| 579 | 20250314 | 091000 | 259980730 | 8720 | 8720 | 8750 | 8720 | 1179 |
| 580 | 20250314 | 090900 | 249672010 | 8720 | 8730 | 8730 | 8720 | 2988 |
| 581 | 20250314 | 090800 | 223616040 | 8730 | 8720 | 8730 | 8720 | 974 |
| 582 | 20250314 | 090700 | 215120810 | 8720 | 8720 | 8750 | 8710 | 2359 |
| 583 | 20250314 | 090600 | 194564760 | 8720 | 8740 | 8740 | 8720 | 1436 |
| 584 | 20250314 | 090500 | 182032810 | 8770 | 8780 | 8780 | 8720 | 4048 |
| 585 | 20250314 | 090400 | 146671230 | 8780 | 8775 | 8780 | 8750 | 1247 |
| 586 | 20250314 | 090300 | 135750680 | 8770 | 8760 | 8770 | 8750 | 781 |
| 587 | 20250314 | 090200 | 128907890 | 8750 | 8740 | 8750 | 8740 | 146 |
| 588 | 20250314 | 090100 | 127631050 | 8730 | 8790 | 8790 | 8730 | 4137 |
| 589 | 20250314 | 090000 | 91394030 | 8790 | 8750 | 8790 | 8710 | 8579 |