32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250314 | 185000 | 6640203010 | 15770 | 15770 | 15770 | 15770 | 18758 |
| 3 | 20250314 | 184900 | 6640203010 | 15770 | 15770 | 15770 | 15770 | 0 |
| 4 | 20250314 | 184800 | 6640203010 | 15770 | 15770 | 15770 | 15770 | 0 |
| 5 | 20250314 | 184700 | 6640203010 | 15770 | 15770 | 15770 | 15770 | 0 |
| 6 | 20250314 | 184600 | 6640203010 | 15770 | 15770 | 15770 | 15770 | 0 |
| 7 | 20250314 | 184500 | 6640203010 | 15770 | 15770 | 15770 | 15770 | 0 |
| 8 | 20250314 | 184400 | 6640203010 | 15770 | 15770 | 15770 | 15770 | 0 |
| 9 | 20250314 | 184300 | 6640203010 | 15770 | 15770 | 15770 | 15770 | 0 |
| 10 | 20250314 | 184200 | 6640203010 | 15770 | 15770 | 15770 | 15770 | 0 |
| 11 | 20250314 | 184100 | 6640203010 | 15770 | 15770 | 15770 | 15770 | 0 |
| 12 | 20250314 | 184000 | 6640203010 | 15770 | 15770 | 15770 | 15770 | 0 |
| 13 | 20250314 | 183900 | 6640203010 | 15770 | 15770 | 15770 | 15770 | 0 |
| 14 | 20250314 | 183800 | 6640203010 | 15770 | 15770 | 15770 | 15770 | 0 |
| 15 | 20250314 | 183700 | 6640203010 | 15770 | 15770 | 15770 | 15770 | 0 |
| 16 | 20250314 | 183600 | 6640203010 | 15770 | 15770 | 15770 | 15770 | 0 |
| 17 | 20250314 | 183500 | 6640203010 | 15770 | 15770 | 15770 | 15770 | 0 |
| 18 | 20250314 | 183400 | 6640203010 | 15770 | 15770 | 15770 | 15770 | 0 |
| 19 | 20250314 | 183300 | 6640203010 | 15770 | 15770 | 15770 | 15770 | 0 |
| 20 | 20250314 | 183200 | 6640203010 | 15770 | 15770 | 15770 | 15770 | 0 |
| 21 | 20250314 | 183100 | 6640203010 | 15770 | 15770 | 15770 | 15770 | 0 |
| 22 | 20250314 | 183000 | 6640203010 | 15770 | 15770 | 15770 | 15770 | 0 |
| 23 | 20250314 | 182900 | 6640203010 | 15770 | 15770 | 15770 | 15770 | 0 |
| 24 | 20250314 | 182800 | 6640203010 | 15770 | 15770 | 15770 | 15770 | 0 |
| 25 | 20250314 | 182700 | 6640203010 | 15770 | 15770 | 15770 | 15770 | 0 |
| 26 | 20250314 | 182600 | 6640203010 | 15770 | 15770 | 15770 | 15770 | 0 |
| 27 | 20250314 | 182500 | 6640203010 | 15770 | 15770 | 15770 | 15770 | 0 |
| 28 | 20250314 | 182400 | 6640203010 | 15770 | 15770 | 15770 | 15770 | 0 |
| 29 | 20250314 | 182300 | 6640203010 | 15770 | 15770 | 15770 | 15770 | 0 |
| 30 | 20250314 | 182200 | 6640203010 | 15770 | 15770 | 15770 | 15770 | 0 |
| 31 | 20250314 | 182100 | 6640203010 | 15770 | 15770 | 15770 | 15770 | 0 |
| 32 | 20250314 | 182000 | 6640203010 | 15770 | 15770 | 15770 | 15770 | 18758 |
| 33 | 20250314 | 181900 | 6640203010 | 15770 | 15770 | 15770 | 15770 | 0 |
| 34 | 20250314 | 181800 | 6640203010 | 15770 | 15770 | 15770 | 15770 | 0 |
| 35 | 20250314 | 181700 | 6640203010 | 15770 | 15770 | 15770 | 15770 | 0 |
| 36 | 20250314 | 181600 | 6640203010 | 15770 | 15770 | 15770 | 15770 | 0 |
| 37 | 20250314 | 181500 | 6640203010 | 15770 | 15770 | 15770 | 15770 | 0 |
| 38 | 20250314 | 181400 | 6640203010 | 15770 | 15770 | 15770 | 15770 | 0 |
| 39 | 20250314 | 181300 | 6640203010 | 15770 | 15770 | 15770 | 15770 | 0 |
| 40 | 20250314 | 181200 | 6640203010 | 15770 | 15770 | 15770 | 15770 | 0 |
| 41 | 20250314 | 181100 | 6640203010 | 15770 | 15770 | 15770 | 15770 | 0 |
| 42 | 20250314 | 181000 | 6640203010 | 15770 | 15770 | 15770 | 15770 | 0 |
| 43 | 20250314 | 180900 | 6640203010 | 15770 | 15770 | 15770 | 15770 | 0 |
| 44 | 20250314 | 180800 | 6640203010 | 15770 | 15770 | 15770 | 15770 | 0 |
| 45 | 20250314 | 180700 | 6640203010 | 15770 | 15770 | 15770 | 15770 | 0 |
| 46 | 20250314 | 180600 | 6640203010 | 15770 | 15770 | 15770 | 15770 | 0 |
| 47 | 20250314 | 180500 | 6640203010 | 15770 | 15770 | 15770 | 15770 | 0 |
| 48 | 20250314 | 180400 | 6640203010 | 15770 | 15770 | 15770 | 15770 | 0 |
| 49 | 20250314 | 180300 | 6640203010 | 15770 | 15770 | 15770 | 15770 | 0 |
| 50 | 20250314 | 180200 | 6640203010 | 15770 | 15770 | 15770 | 15770 | 0 |
| 51 | 20250314 | 180100 | 6640203010 | 15770 | 15770 | 15770 | 15770 | 0 |
| 52 | 20250314 | 180000 | 6640203010 | 15770 | 15770 | 15770 | 15770 | 0 |
| 53 | 20250314 | 175900 | 6640203010 | 15770 | 15770 | 15770 | 15770 | 0 |
| 54 | 20250314 | 175800 | 6640203010 | 15770 | 15770 | 15770 | 15770 | 0 |
| 55 | 20250314 | 175700 | 6640203010 | 15770 | 15770 | 15770 | 15770 | 0 |
| 56 | 20250314 | 175600 | 6640203010 | 15770 | 15770 | 15770 | 15770 | 0 |
| 57 | 20250314 | 175500 | 6640203010 | 15770 | 15770 | 15770 | 15770 | 0 |
| 58 | 20250314 | 175400 | 6640203010 | 15770 | 15770 | 15770 | 15770 | 0 |
| 59 | 20250314 | 175300 | 6640203010 | 15770 | 15770 | 15770 | 15770 | 0 |
| 60 | 20250314 | 175200 | 6640203010 | 15770 | 15770 | 15770 | 15770 | 0 |
| 61 | 20250314 | 175100 | 6640203010 | 15770 | 15770 | 15770 | 15770 | 0 |
| 62 | 20250314 | 175000 | 6640203010 | 15770 | 15770 | 15770 | 15770 | 18758 |
| 63 | 20250314 | 174900 | 6640203010 | 15770 | 15770 | 15770 | 15770 | 0 |
| 64 | 20250314 | 174800 | 6640203010 | 15770 | 15770 | 15770 | 15770 | 0 |
| 65 | 20250314 | 174700 | 6640203010 | 15770 | 15770 | 15770 | 15770 | 0 |
| 66 | 20250314 | 174600 | 6640203010 | 15770 | 15770 | 15770 | 15770 | 0 |
| 67 | 20250314 | 174500 | 6640203010 | 15770 | 15770 | 15770 | 15770 | 0 |
| 68 | 20250314 | 174400 | 6640203010 | 15770 | 15770 | 15770 | 15770 | 0 |
| 69 | 20250314 | 174300 | 6640203010 | 15770 | 15770 | 15770 | 15770 | 0 |
| 70 | 20250314 | 174200 | 6640203010 | 15770 | 15770 | 15770 | 15770 | 0 |
| 71 | 20250314 | 174100 | 6640203010 | 15770 | 15770 | 15770 | 15770 | 0 |
| 72 | 20250314 | 174000 | 6640203010 | 15770 | 15770 | 15770 | 15770 | 0 |
| 73 | 20250314 | 173900 | 6640203010 | 15770 | 15770 | 15770 | 15770 | 0 |
| 74 | 20250314 | 173800 | 6640203010 | 15770 | 15770 | 15770 | 15770 | 0 |
| 75 | 20250314 | 173700 | 6640203010 | 15770 | 15770 | 15770 | 15770 | 0 |
| 76 | 20250314 | 173600 | 6640203010 | 15770 | 15770 | 15770 | 15770 | 0 |
| 77 | 20250314 | 173500 | 6640203010 | 15770 | 15770 | 15770 | 15770 | 0 |
| 78 | 20250314 | 173400 | 6640203010 | 15770 | 15770 | 15770 | 15770 | 0 |
| 79 | 20250314 | 173300 | 6640203010 | 15770 | 15770 | 15770 | 15770 | 0 |
| 80 | 20250314 | 173200 | 6640203010 | 15770 | 15770 | 15770 | 15770 | 0 |
| 81 | 20250314 | 173100 | 6640203010 | 15770 | 15770 | 15770 | 15770 | 0 |
| 82 | 20250314 | 173000 | 6640203010 | 15770 | 15770 | 15770 | 15770 | 0 |
| 83 | 20250314 | 172900 | 6640203010 | 15770 | 15770 | 15770 | 15770 | 0 |
| 84 | 20250314 | 172800 | 6640203010 | 15770 | 15770 | 15770 | 15770 | 0 |
| 85 | 20250314 | 172700 | 6640203010 | 15770 | 15770 | 15770 | 15770 | 0 |
| 86 | 20250314 | 172600 | 6640203010 | 15770 | 15770 | 15770 | 15770 | 0 |
| 87 | 20250314 | 172500 | 6640203010 | 15770 | 15770 | 15770 | 15770 | 0 |
| 88 | 20250314 | 172400 | 6640203010 | 15770 | 15770 | 15770 | 15770 | 0 |
| 89 | 20250314 | 172300 | 6640203010 | 15770 | 15770 | 15770 | 15770 | 0 |
| 90 | 20250314 | 172200 | 6640203010 | 15770 | 15770 | 15770 | 15770 | 0 |
| 91 | 20250314 | 172100 | 6640203010 | 15770 | 15770 | 15770 | 15770 | 0 |
| 92 | 20250314 | 172000 | 6640203010 | 15770 | 15770 | 15770 | 15770 | 18758 |
| 93 | 20250314 | 171900 | 6640203010 | 15770 | 15770 | 15770 | 15770 | 0 |
| 94 | 20250314 | 171800 | 6640203010 | 15770 | 15770 | 15770 | 15770 | 0 |
| 95 | 20250314 | 171700 | 6640203010 | 15770 | 15770 | 15770 | 15770 | 0 |
| 96 | 20250314 | 171600 | 6640203010 | 15770 | 15770 | 15770 | 15770 | 0 |
| 97 | 20250314 | 171500 | 6640203010 | 15770 | 15770 | 15770 | 15770 | 0 |
| 98 | 20250314 | 171400 | 6640203010 | 15770 | 15770 | 15770 | 15770 | 0 |
| 99 | 20250314 | 171300 | 6640203010 | 15770 | 15770 | 15770 | 15770 | 0 |
| 100 | 20250314 | 171200 | 6640203010 | 15770 | 15770 | 15770 | 15770 | 0 |
| 101 | 20250314 | 171100 | 6640203010 | 15770 | 15770 | 15770 | 15770 | 0 |
| 102 | 20250314 | 171000 | 6640203010 | 15770 | 15770 | 15770 | 15770 | 0 |
| 103 | 20250314 | 170900 | 6640203010 | 15770 | 15770 | 15770 | 15770 | 0 |
| 104 | 20250314 | 170800 | 6640203010 | 15770 | 15770 | 15770 | 15770 | 0 |
| 105 | 20250314 | 170700 | 6640203010 | 15770 | 15770 | 15770 | 15770 | 0 |
| 106 | 20250314 | 170600 | 6640203010 | 15770 | 15770 | 15770 | 15770 | 0 |
| 107 | 20250314 | 170500 | 6640203010 | 15770 | 15770 | 15770 | 15770 | 0 |
| 108 | 20250314 | 170400 | 6640203010 | 15770 | 15770 | 15770 | 15770 | 0 |
| 109 | 20250314 | 170300 | 6640203010 | 15770 | 15770 | 15770 | 15770 | 0 |
| 110 | 20250314 | 170200 | 6640203010 | 15770 | 15770 | 15770 | 15770 | 0 |
| 111 | 20250314 | 170100 | 6640203010 | 15770 | 15770 | 15770 | 15770 | 0 |
| 112 | 20250314 | 170000 | 6640203010 | 15770 | 15770 | 15770 | 15770 | 0 |
| 113 | 20250314 | 165900 | 6640203010 | 15770 | 15770 | 15770 | 15770 | 0 |
| 114 | 20250314 | 165800 | 6640203010 | 15770 | 15770 | 15770 | 15770 | 0 |
| 115 | 20250314 | 165700 | 6640203010 | 15770 | 15770 | 15770 | 15770 | 0 |
| 116 | 20250314 | 165600 | 6640203010 | 15770 | 15770 | 15770 | 15770 | 0 |
| 117 | 20250314 | 165500 | 6640203010 | 15770 | 15770 | 15770 | 15770 | 0 |
| 118 | 20250314 | 165400 | 6640203010 | 15770 | 15770 | 15770 | 15770 | 0 |
| 119 | 20250314 | 165300 | 6640203010 | 15770 | 15770 | 15770 | 15770 | 0 |
| 120 | 20250314 | 165200 | 6640203010 | 15770 | 15770 | 15770 | 15770 | 0 |
| 121 | 20250314 | 165100 | 6640203010 | 15770 | 15770 | 15770 | 15770 | 0 |
| 122 | 20250314 | 165000 | 6640203010 | 15770 | 15770 | 15770 | 15770 | 18758 |
| 123 | 20250314 | 164900 | 6640203010 | 15770 | 15770 | 15770 | 15770 | 0 |
| 124 | 20250314 | 164800 | 6640203010 | 15770 | 15770 | 15770 | 15770 | 0 |
| 125 | 20250314 | 164700 | 6640203010 | 15770 | 15770 | 15770 | 15770 | 0 |
| 126 | 20250314 | 164600 | 6640203010 | 15770 | 15770 | 15770 | 15770 | 0 |
| 127 | 20250314 | 164500 | 6640203010 | 15770 | 15770 | 15770 | 15770 | 0 |
| 128 | 20250314 | 164400 | 6640203010 | 15770 | 15770 | 15770 | 15770 | 0 |
| 129 | 20250314 | 164300 | 6640203010 | 15770 | 15770 | 15770 | 15770 | 0 |
| 130 | 20250314 | 164200 | 6640203010 | 15770 | 15770 | 15770 | 15770 | 0 |
| 131 | 20250314 | 164100 | 6640203010 | 15770 | 15770 | 15770 | 15770 | 0 |
| 132 | 20250314 | 164000 | 6640203010 | 15770 | 15770 | 15770 | 15770 | 0 |
| 133 | 20250314 | 163900 | 6640203010 | 15770 | 15770 | 15770 | 15770 | 0 |
| 134 | 20250314 | 163800 | 6640203010 | 15770 | 15770 | 15770 | 15770 | 0 |
| 135 | 20250314 | 163700 | 6640203010 | 15770 | 15770 | 15770 | 15770 | 0 |
| 136 | 20250314 | 163600 | 6640203010 | 15770 | 15770 | 15770 | 15770 | 0 |
| 137 | 20250314 | 163500 | 6640203010 | 15770 | 15770 | 15770 | 15770 | 0 |
| 138 | 20250314 | 163400 | 6640203010 | 15770 | 15770 | 15770 | 15770 | 0 |
| 139 | 20250314 | 163300 | 6640203010 | 15770 | 15770 | 15770 | 15770 | 0 |
| 140 | 20250314 | 163200 | 6640203010 | 15770 | 15770 | 15770 | 15770 | 0 |
| 141 | 20250314 | 163100 | 6640203010 | 15770 | 15770 | 15770 | 15770 | 0 |
| 142 | 20250314 | 163000 | 6640203010 | 15770 | 15770 | 15770 | 15770 | 0 |
| 143 | 20250314 | 162900 | 6640203010 | 15770 | 15770 | 15770 | 15770 | 0 |
| 144 | 20250314 | 162800 | 6640203010 | 15770 | 15770 | 15770 | 15770 | 0 |
| 145 | 20250314 | 162700 | 6640203010 | 15770 | 15770 | 15770 | 15770 | 0 |
| 146 | 20250314 | 162600 | 6640203010 | 15770 | 15770 | 15770 | 15770 | 0 |
| 147 | 20250314 | 162500 | 6640203010 | 15770 | 15770 | 15770 | 15770 | 0 |
| 148 | 20250314 | 162400 | 6640203010 | 15770 | 15770 | 15770 | 15770 | 0 |
| 149 | 20250314 | 162300 | 6640203010 | 15770 | 15770 | 15770 | 15770 | 0 |
| 150 | 20250314 | 162200 | 6640203010 | 15770 | 15770 | 15770 | 15770 | 0 |
| 151 | 20250314 | 162100 | 6640203010 | 15770 | 15770 | 15770 | 15770 | 0 |
| 152 | 20250314 | 162000 | 6640203010 | 15770 | 15770 | 15770 | 15770 | 18758 |
| 153 | 20250314 | 161900 | 6640203010 | 15770 | 15770 | 15770 | 15770 | 0 |
| 154 | 20250314 | 161800 | 6640203010 | 15770 | 15770 | 15770 | 15770 | 0 |
| 155 | 20250314 | 161700 | 6640203010 | 15770 | 15770 | 15770 | 15770 | 0 |
| 156 | 20250314 | 161600 | 6640203010 | 15770 | 15770 | 15770 | 15770 | 0 |
| 157 | 20250314 | 161500 | 6640203010 | 15770 | 15770 | 15770 | 15770 | 0 |
| 158 | 20250314 | 161400 | 6640203010 | 15770 | 15770 | 15770 | 15770 | 0 |
| 159 | 20250314 | 161300 | 6640203010 | 15770 | 15770 | 15770 | 15770 | 0 |
| 160 | 20250314 | 161200 | 6640203010 | 15770 | 15770 | 15770 | 15770 | 0 |
| 161 | 20250314 | 161100 | 6640203010 | 15770 | 15770 | 15770 | 15770 | 0 |
| 162 | 20250314 | 161000 | 6640203010 | 15770 | 15770 | 15770 | 15770 | 0 |
| 163 | 20250314 | 160900 | 6640203010 | 15770 | 15770 | 15770 | 15770 | 0 |
| 164 | 20250314 | 160800 | 6640203010 | 15770 | 15770 | 15770 | 15770 | 0 |
| 165 | 20250314 | 160700 | 6640203010 | 15770 | 15770 | 15770 | 15770 | 0 |
| 166 | 20250314 | 160600 | 6640203010 | 15770 | 15770 | 15770 | 15770 | 0 |
| 167 | 20250314 | 160500 | 6640203010 | 15770 | 15770 | 15770 | 15770 | 0 |
| 168 | 20250314 | 160400 | 6640203010 | 15770 | 15770 | 15770 | 15770 | 0 |
| 169 | 20250314 | 160300 | 6640203010 | 15770 | 15770 | 15770 | 15770 | 0 |
| 170 | 20250314 | 160200 | 6640203010 | 15770 | 15770 | 15770 | 15770 | 0 |
| 171 | 20250314 | 160100 | 6640203010 | 15770 | 15770 | 15770 | 15770 | 0 |
| 172 | 20250314 | 160000 | 6640203010 | 15770 | 15770 | 15770 | 15770 | 0 |
| 173 | 20250314 | 155900 | 6640203010 | 15770 | 15770 | 15770 | 15770 | 0 |
| 174 | 20250314 | 155800 | 6640203010 | 15770 | 15770 | 15770 | 15770 | 0 |
| 175 | 20250314 | 155700 | 6640203010 | 15770 | 15770 | 15770 | 15770 | 0 |
| 176 | 20250314 | 155600 | 6640203010 | 15770 | 15770 | 15770 | 15770 | 0 |
| 177 | 20250314 | 155500 | 6640203010 | 15770 | 15770 | 15770 | 15770 | 0 |
| 178 | 20250314 | 155400 | 6640203010 | 15770 | 15770 | 15770 | 15770 | 0 |
| 179 | 20250314 | 155300 | 6640203010 | 15770 | 15770 | 15770 | 15770 | 0 |
| 180 | 20250314 | 155200 | 6640203010 | 15770 | 15770 | 15770 | 15770 | 0 |
| 181 | 20250314 | 155100 | 6640203010 | 15770 | 15770 | 15770 | 15770 | 0 |
| 182 | 20250314 | 155000 | 6640203010 | 15770 | 15770 | 15770 | 15770 | 18758 |
| 183 | 20250314 | 154900 | 6640203010 | 15770 | 15770 | 15770 | 15770 | 0 |
| 184 | 20250314 | 154800 | 6640203010 | 15770 | 15770 | 15770 | 15770 | 0 |
| 185 | 20250314 | 154700 | 6640203010 | 15770 | 15770 | 15770 | 15770 | 0 |
| 186 | 20250314 | 154600 | 6640203010 | 15770 | 15770 | 15770 | 15770 | 0 |
| 187 | 20250314 | 154500 | 6640203010 | 15770 | 15770 | 15770 | 15770 | 0 |
| 188 | 20250314 | 154400 | 6640203010 | 15770 | 15770 | 15770 | 15770 | 0 |
| 189 | 20250314 | 154300 | 6640203010 | 15770 | 15770 | 15770 | 15770 | 0 |
| 190 | 20250314 | 154200 | 6640203010 | 15770 | 15770 | 15770 | 15770 | 0 |
| 191 | 20250314 | 154100 | 6640203010 | 15770 | 15770 | 15770 | 15770 | 0 |
| 192 | 20250314 | 154000 | 6640203010 | 15770 | 15770 | 15770 | 15770 | 0 |
| 193 | 20250314 | 153900 | 6640203010 | 15770 | 15770 | 15770 | 15770 | 0 |
| 194 | 20250314 | 153800 | 6640203010 | 15770 | 15770 | 15770 | 15770 | 0 |
| 195 | 20250314 | 153700 | 6640203010 | 15770 | 15770 | 15770 | 15770 | 0 |
| 196 | 20250314 | 153600 | 6640203010 | 15770 | 15770 | 15770 | 15770 | 0 |
| 197 | 20250314 | 153500 | 6640203010 | 15770 | 15770 | 15770 | 15770 | 0 |
| 198 | 20250314 | 153400 | 6640203010 | 15770 | 15770 | 15770 | 15770 | 0 |
| 199 | 20250314 | 153300 | 6640203010 | 15770 | 15770 | 15770 | 15770 | 0 |
| 200 | 20250314 | 153200 | 6640203010 | 15770 | 15770 | 15770 | 15770 | 0 |
| 201 | 20250314 | 153100 | 6640203010 | 15770 | 15770 | 15770 | 15770 | 0 |
| 202 | 20250314 | 153000 | 6640203010 | 15770 | 15770 | 15770 | 15770 | 18758 |
| 203 | 20250314 | 152900 | 6344389350 | 15630 | 15630 | 15630 | 15630 | 0 |
| 204 | 20250314 | 152800 | 6344389350 | 15630 | 15630 | 15630 | 15630 | 0 |
| 205 | 20250314 | 152700 | 6344389350 | 15630 | 15630 | 15630 | 15630 | 0 |
| 206 | 20250314 | 152600 | 6344389350 | 15630 | 15630 | 15630 | 15630 | 0 |
| 207 | 20250314 | 152500 | 6344389350 | 15630 | 15630 | 15630 | 15630 | 0 |
| 208 | 20250314 | 152400 | 6344389350 | 15630 | 15630 | 15630 | 15630 | 0 |
| 209 | 20250314 | 152300 | 6344389350 | 15630 | 15630 | 15630 | 15630 | 0 |
| 210 | 20250314 | 152200 | 6344389350 | 15630 | 15630 | 15630 | 15630 | 0 |
| 211 | 20250314 | 152100 | 6344389350 | 15630 | 15630 | 15630 | 15630 | 0 |
| 212 | 20250314 | 152000 | 6344389350 | 15630 | 15630 | 15630 | 15630 | 0 |
| 213 | 20250314 | 151900 | 6344389350 | 15630 | 15640 | 15690 | 15620 | 319 |
| 214 | 20250314 | 151800 | 6339396295 | 15630 | 15630 | 15640 | 15620 | 3029 |
| 215 | 20250314 | 151700 | 6292056175 | 15640 | 15640 | 15640 | 15630 | 454 |
| 216 | 20250314 | 151600 | 6284956695 | 15650 | 15670 | 15680 | 15640 | 1033 |
| 217 | 20250314 | 151500 | 6268781545 | 15660 | 15670 | 15670 | 15630 | 676 |
| 218 | 20250314 | 151400 | 6258199935 | 15640 | 15630 | 15690 | 15630 | 1001 |
| 219 | 20250314 | 151300 | 6242532315 | 15630 | 15640 | 15640 | 15630 | 839 |
| 220 | 20250314 | 151200 | 6229418305 | 15640 | 15630 | 15650 | 15630 | 753 |
| 221 | 20250314 | 151100 | 6217648245 | 15630 | 15630 | 15630 | 15620 | 298 |
| 222 | 20250314 | 151000 | 6212992645 | 15630 | 15650 | 15650 | 15620 | 1000 |
| 223 | 20250314 | 150900 | 6197356745 | 15660 | 15680 | 15690 | 15660 | 918 |
| 224 | 20250314 | 150800 | 6182967465 | 15680 | 15670 | 15690 | 15670 | 806 |
| 225 | 20250314 | 150700 | 6170331405 | 15680 | 15665 | 15680 | 15660 | 476 |
| 226 | 20250314 | 150600 | 6162875655 | 15665 | 15650 | 15670 | 15650 | 210 |
| 227 | 20250314 | 150500 | 6159585945 | 15650 | 15650 | 15680 | 15650 | 37 |
| 228 | 20250314 | 150400 | 6159006465 | 15650 | 15690 | 15690 | 15650 | 2154 |
| 229 | 20250314 | 150300 | 6125257085 | 15690 | 15690 | 15700 | 15680 | 1356 |
| 230 | 20250314 | 150200 | 6103990795 | 15700 | 15700 | 15700 | 15690 | 725 |
| 231 | 20250314 | 150100 | 6092615295 | 15690 | 15700 | 15700 | 15690 | 359 |
| 232 | 20250314 | 150000 | 6086980025 | 15690 | 15700 | 15700 | 15690 | 320 |
| 233 | 20250314 | 145900 | 6081957115 | 15700 | 15700 | 15700 | 15690 | 151 |
| 234 | 20250314 | 145800 | 6079587445 | 15700 | 15700 | 15700 | 15700 | 0 |
| 235 | 20250314 | 145700 | 6079587445 | 15700 | 15690 | 15700 | 15680 | 99 |
| 236 | 20250314 | 145600 | 6078034225 | 15690 | 15700 | 15700 | 15690 | 39 |
| 237 | 20250314 | 145500 | 6077422295 | 15700 | 15690 | 15700 | 15690 | 121 |
| 238 | 20250314 | 145400 | 6075523105 | 15690 | 15690 | 15700 | 15690 | 648 |
| 239 | 20250314 | 145300 | 6065355965 | 15700 | 15700 | 15700 | 15690 | 22 |
| 240 | 20250314 | 145200 | 6065010575 | 15700 | 15710 | 15710 | 15700 | 1128 |
| 241 | 20250314 | 145100 | 6047299775 | 15710 | 15710 | 15710 | 15700 | 278 |
| 242 | 20250314 | 145000 | 6042934755 | 15700 | 15710 | 15710 | 15700 | 560 |
| 243 | 20250314 | 144900 | 6034142165 | 15690 | 15690 | 15720 | 15690 | 1470 |
| 244 | 20250314 | 144800 | 6011064725 | 15700 | 15700 | 15700 | 15700 | 742 |
| 245 | 20250314 | 144700 | 5999415325 | 15710 | 15710 | 15710 | 15710 | 264 |
| 246 | 20250314 | 144600 | 5995267885 | 15710 | 15690 | 15720 | 15690 | 914 |
| 247 | 20250314 | 144500 | 5980914605 | 15700 | 15670 | 15700 | 15670 | 629 |
| 248 | 20250314 | 144400 | 5971055635 | 15670 | 15670 | 15680 | 15670 | 294 |
| 249 | 20250314 | 144300 | 5966448555 | 15680 | 15680 | 15690 | 15680 | 149 |
| 250 | 20250314 | 144200 | 5964112135 | 15690 | 15680 | 15690 | 15680 | 137 |
| 251 | 20250314 | 144100 | 5961962655 | 15680 | 15670 | 15680 | 15670 | 76 |
| 252 | 20250314 | 144000 | 5960770985 | 15670 | 15660 | 15670 | 15660 | 237 |
| 253 | 20250314 | 143900 | 5957059525 | 15670 | 15680 | 15680 | 15670 | 368 |
| 254 | 20250314 | 143800 | 5951292910 | 15700 | 15690 | 15700 | 15680 | 951 |
| 255 | 20250314 | 143700 | 5936378010 | 15700 | 15700 | 15700 | 15700 | 21 |
| 256 | 20250314 | 143600 | 5936048310 | 15700 | 15700 | 15700 | 15700 | 2 |
| 257 | 20250314 | 143500 | 5936016910 | 15690 | 15710 | 15710 | 15690 | 184 |
| 258 | 20250314 | 143400 | 5933129910 | 15710 | 15690 | 15710 | 15690 | 8024 |
| 259 | 20250314 | 143300 | 5807152860 | 15670 | 15700 | 15700 | 15670 | 1044 |
| 260 | 20250314 | 143200 | 5790768340 | 15700 | 15710 | 15710 | 15700 | 270 |
| 261 | 20250314 | 143100 | 5786529305 | 15700 | 15680 | 15710 | 15680 | 1098 |
| 262 | 20250314 | 143000 | 5769304315 | 15680 | 15670 | 15680 | 15670 | 207 |
| 263 | 20250314 | 142900 | 5766060525 | 15680 | 15670 | 15680 | 15670 | 225 |
| 264 | 20250314 | 142800 | 5762533565 | 15670 | 15670 | 15670 | 15670 | 273 |
| 265 | 20250314 | 142700 | 5758255655 | 15660 | 15630 | 15660 | 15630 | 526 |
| 266 | 20250314 | 142600 | 5750026195 | 15640 | 15640 | 15640 | 15640 | 113 |
| 267 | 20250314 | 142500 | 5748258875 | 15630 | 15630 | 15640 | 15630 | 784 |
| 268 | 20250314 | 142400 | 5736004895 | 15640 | 15650 | 15650 | 15640 | 339 |
| 269 | 20250314 | 142300 | 5730702835 | 15650 | 15650 | 15660 | 15650 | 338 |
| 270 | 20250314 | 142200 | 5725412845 | 15650 | 15650 | 15660 | 15650 | 91 |
| 271 | 20250314 | 142100 | 5723988595 | 15650 | 15670 | 15670 | 15650 | 424 |
| 272 | 20250314 | 142000 | 5717350865 | 15670 | 15670 | 15670 | 15670 | 70 |
| 273 | 20250314 | 141900 | 5716253965 | 15670 | 15660 | 15670 | 15660 | 58 |
| 274 | 20250314 | 141800 | 5715345155 | 15660 | 15650 | 15660 | 15650 | 267 |
| 275 | 20250314 | 141700 | 5711164435 | 15640 | 15640 | 15640 | 15640 | 29 |
| 276 | 20250314 | 141600 | 5710710875 | 15640 | 15640 | 15640 | 15640 | 327 |
| 277 | 20250314 | 141500 | 5705596595 | 15630 | 15620 | 15630 | 15610 | 610 |
| 278 | 20250314 | 141400 | 5696073175 | 15620 | 15620 | 15620 | 15620 | 141 |
| 279 | 20250314 | 141300 | 5693870755 | 15620 | 15630 | 15630 | 15620 | 177 |
| 280 | 20250314 | 141200 | 5691105995 | 15640 | 15610 | 15640 | 15600 | 643 |
| 281 | 20250314 | 141100 | 5681063375 | 15620 | 15620 | 15620 | 15610 | 185 |
| 282 | 20250314 | 141000 | 5678175475 | 15640 | 15640 | 15640 | 15640 | 1 |
| 283 | 20250314 | 140900 | 5678159835 | 15600 | 15630 | 15640 | 15590 | 2080 |
| 284 | 20250314 | 140800 | 5645671135 | 15640 | 15640 | 15640 | 15630 | 10 |
| 285 | 20250314 | 140700 | 5645514815 | 15640 | 15640 | 15640 | 15640 | 61 |
| 286 | 20250314 | 140600 | 5644560775 | 15630 | 15630 | 15630 | 15630 | 30 |
| 287 | 20250314 | 140500 | 5644091875 | 15650 | 15655 | 15655 | 15650 | 261 |
| 288 | 20250314 | 140400 | 5640007220 | 15655 | 15650 | 15660 | 15650 | 9 |
| 289 | 20250314 | 140300 | 5639866295 | 15660 | 15690 | 15690 | 15660 | 1203 |
| 290 | 20250314 | 140200 | 5621018375 | 15680 | 15680 | 15680 | 15680 | 0 |
| 291 | 20250314 | 140100 | 5621018375 | 15680 | 15680 | 15680 | 15680 | 211 |
| 292 | 20250314 | 140000 | 5617709895 | 15680 | 15680 | 15680 | 15680 | 113 |
| 293 | 20250314 | 135900 | 5615938055 | 15690 | 15680 | 15690 | 15680 | 551 |
| 294 | 20250314 | 135800 | 5607297465 | 15680 | 15680 | 15680 | 15670 | 283 |
| 295 | 20250314 | 135700 | 5602862525 | 15670 | 15660 | 15670 | 15660 | 116 |
| 296 | 20250314 | 135600 | 5601045805 | 15660 | 15670 | 15670 | 15660 | 176 |
| 297 | 20250314 | 135500 | 5598288885 | 15670 | 15660 | 15670 | 15660 | 284 |
| 298 | 20250314 | 135400 | 5593841355 | 15665 | 15670 | 15670 | 15665 | 1431 |
| 299 | 20250314 | 135300 | 5571417730 | 15690 | 15670 | 15690 | 15670 | 14 |
| 300 | 20250314 | 135200 | 5571198150 | 15700 | 15700 | 15700 | 15670 | 40 |
| 301 | 20250314 | 135100 | 5570570450 | 15700 | 15700 | 15705 | 15680 | 3575 |
| 302 | 20250314 | 135000 | 5514427795 | 15700 | 15710 | 15710 | 15700 | 143 |
| 303 | 20250314 | 134900 | 5512181295 | 15720 | 15680 | 15720 | 15670 | 2906 |
| 304 | 20250314 | 134800 | 5466574205 | 15700 | 15620 | 15710 | 15620 | 4175 |
| 305 | 20250314 | 134700 | 5401146225 | 15620 | 15640 | 15640 | 15620 | 2268 |
| 306 | 20250314 | 134600 | 5365701995 | 15640 | 15645 | 15660 | 15630 | 2869 |
| 307 | 20250314 | 134500 | 5320824135 | 15650 | 15620 | 15650 | 15610 | 892 |
| 308 | 20250314 | 134400 | 5306881765 | 15610 | 15580 | 15620 | 15580 | 2050 |
| 309 | 20250314 | 134300 | 5274904345 | 15580 | 15570 | 15580 | 15570 | 622 |
| 310 | 20250314 | 134200 | 5265215315 | 15580 | 15570 | 15580 | 15550 | 740 |
| 311 | 20250314 | 134100 | 5253695005 | 15580 | 15570 | 15580 | 15570 | 1088 |
| 312 | 20250314 | 134000 | 5236746305 | 15570 | 15560 | 15570 | 15560 | 2244 |
| 313 | 20250314 | 133900 | 5201814290 | 15560 | 15515 | 15560 | 15515 | 2309 |
| 314 | 20250314 | 133800 | 5165955880 | 15520 | 15520 | 15520 | 15515 | 312 |
| 315 | 20250314 | 133700 | 5161114150 | 15520 | 15500 | 15520 | 15500 | 478 |
| 316 | 20250314 | 133600 | 5153698795 | 15510 | 15465 | 15515 | 15465 | 2623 |
| 317 | 20250314 | 133500 | 5113059870 | 15460 | 15450 | 15460 | 15450 | 397 |
| 318 | 20250314 | 133400 | 5106923855 | 15450 | 15450 | 15450 | 15450 | 255 |
| 319 | 20250314 | 133300 | 5102984105 | 15440 | 15430 | 15440 | 15430 | 662 |
| 320 | 20250314 | 133200 | 5092764075 | 15425 | 15430 | 15430 | 15425 | 290 |
| 321 | 20250314 | 133100 | 5088290710 | 15430 | 15430 | 15430 | 15430 | 1007 |
| 322 | 20250314 | 133000 | 5072752700 | 15420 | 15400 | 15420 | 15400 | 145 |
| 323 | 20250314 | 132900 | 5070516820 | 15420 | 15400 | 15420 | 15390 | 467 |
| 324 | 20250314 | 132800 | 5063324410 | 15400 | 15390 | 15415 | 15390 | 838 |
| 325 | 20250314 | 132700 | 5050421230 | 15400 | 15400 | 15400 | 15390 | 63 |
| 326 | 20250314 | 132600 | 5049451270 | 15410 | 15400 | 15410 | 15400 | 77 |
| 327 | 20250314 | 132500 | 5048265460 | 15400 | 15440 | 15440 | 15400 | 680 |
| 328 | 20250314 | 132400 | 5037785530 | 15450 | 15430 | 15450 | 15400 | 3102 |
| 329 | 20250314 | 132300 | 4989993770 | 15430 | 15460 | 15460 | 15420 | 339 |
| 330 | 20250314 | 132200 | 4984763500 | 15460 | 15460 | 15460 | 15460 | 109 |
| 331 | 20250314 | 132100 | 4983078360 | 15460 | 15470 | 15470 | 15460 | 579 |
| 332 | 20250314 | 132000 | 4974125360 | 15470 | 15450 | 15485 | 15450 | 1100 |
| 333 | 20250314 | 131900 | 4957107980 | 15440 | 15420 | 15440 | 15420 | 1185 |
| 334 | 20250314 | 131800 | 4938825260 | 15410 | 15420 | 15420 | 15410 | 723 |
| 335 | 20250314 | 131700 | 4927680830 | 15420 | 15420 | 15430 | 15420 | 668 |
| 336 | 20250314 | 131600 | 4917380070 | 15430 | 15430 | 15430 | 15420 | 607 |
| 337 | 20250314 | 131500 | 4908016340 | 15420 | 15440 | 15450 | 15420 | 1255 |
| 338 | 20250314 | 131400 | 4888647730 | 15440 | 15440 | 15450 | 15430 | 999 |
| 339 | 20250314 | 131300 | 4873216640 | 15440 | 15400 | 15440 | 15400 | 1218 |
| 340 | 20250314 | 131200 | 4854446955 | 15390 | 15380 | 15390 | 15370 | 1276 |
| 341 | 20250314 | 131100 | 4834821835 | 15380 | 15390 | 15390 | 15370 | 372 |
| 342 | 20250314 | 131000 | 4829099905 | 15390 | 15350 | 15400 | 15350 | 1159 |
| 343 | 20250314 | 130900 | 4811277675 | 15340 | 15310 | 15340 | 15300 | 1737 |
| 344 | 20250314 | 130800 | 4784669145 | 15310 | 15300 | 15310 | 15280 | 563 |
| 345 | 20250314 | 130700 | 4776058375 | 15310 | 15320 | 15320 | 15290 | 2125 |
| 346 | 20250314 | 130600 | 4743546455 | 15320 | 15290 | 15320 | 15260 | 6069 |
| 347 | 20250314 | 130500 | 4650758125 | 15300 | 15350 | 15360 | 15290 | 4976 |
| 348 | 20250314 | 130400 | 4574556745 | 15330 | 15360 | 15360 | 15330 | 2242 |
| 349 | 20250314 | 130300 | 4540139425 | 15360 | 15380 | 15380 | 15340 | 5037 |
| 350 | 20250314 | 130200 | 4462769555 | 15390 | 15430 | 15440 | 15390 | 4319 |
| 351 | 20250314 | 130100 | 4396225805 | 15430 | 15460 | 15470 | 15420 | 2688 |
| 352 | 20250314 | 130000 | 4354718215 | 15450 | 15460 | 15460 | 15450 | 2077 |
| 353 | 20250314 | 125900 | 4322619375 | 15450 | 15470 | 15480 | 15450 | 2317 |
| 354 | 20250314 | 125800 | 4286800675 | 15470 | 15500 | 15500 | 15470 | 4075 |
| 355 | 20250314 | 125700 | 4223729745 | 15500 | 15500 | 15500 | 15490 | 710 |
| 356 | 20250314 | 125600 | 4212724805 | 15500 | 15510 | 15510 | 15500 | 2103 |
| 357 | 20250314 | 125500 | 4180127985 | 15500 | 15505 | 15505 | 15500 | 879 |
| 358 | 20250314 | 125400 | 4166503380 | 15505 | 15520 | 15520 | 15500 | 5845 |
| 359 | 20250314 | 125300 | 4075872625 | 15510 | 15530 | 15530 | 15510 | 1021 |
| 360 | 20250314 | 125200 | 4060025345 | 15530 | 15540 | 15540 | 15530 | 332 |
| 361 | 20250314 | 125100 | 4054869155 | 15540 | 15560 | 15560 | 15540 | 504 |
| 362 | 20250314 | 125000 | 4047036115 | 15550 | 15550 | 15560 | 15550 | 994 |
| 363 | 20250314 | 124900 | 4031579295 | 15550 | 15550 | 15550 | 15520 | 716 |
| 364 | 20250314 | 124800 | 4020446575 | 15520 | 15560 | 15560 | 15520 | 5721 |
| 365 | 20250314 | 124700 | 3931574605 | 15560 | 15570 | 15570 | 15560 | 522 |
| 366 | 20250314 | 124600 | 3923450285 | 15560 | 15550 | 15560 | 15500 | 7066 |
| 367 | 20250314 | 124500 | 3813759925 | 15560 | 15580 | 15580 | 15560 | 996 |
| 368 | 20250314 | 124400 | 3798258045 | 15580 | 15580 | 15580 | 15580 | 53 |
| 369 | 20250314 | 124300 | 3797432305 | 15580 | 15580 | 15580 | 15580 | 34 |
| 370 | 20250314 | 124200 | 3796902585 | 15570 | 15560 | 15570 | 15560 | 1302 |
| 371 | 20250314 | 124100 | 3776637675 | 15560 | 15570 | 15570 | 15510 | 5367 |
| 372 | 20250314 | 124000 | 3693269605 | 15570 | 15590 | 15590 | 15570 | 450 |
| 373 | 20250314 | 123900 | 3686260170 | 15580 | 15590 | 15590 | 15580 | 48 |
| 374 | 20250314 | 123800 | 3685512050 | 15590 | 15590 | 15590 | 15580 | 23 |
| 375 | 20250314 | 123700 | 3685153690 | 15580 | 15590 | 15590 | 15570 | 1528 |
| 376 | 20250314 | 123600 | 3661357190 | 15590 | 15580 | 15590 | 15580 | 128 |
| 377 | 20250314 | 123500 | 3659362920 | 15580 | 15590 | 15590 | 15570 | 774 |
| 378 | 20250314 | 123400 | 3647308960 | 15590 | 15570 | 15590 | 15570 | 736 |
| 379 | 20250314 | 123300 | 3635841510 | 15570 | 15560 | 15570 | 15560 | 548 |
| 380 | 20250314 | 123200 | 3627314280 | 15550 | 15590 | 15590 | 15550 | 2092 |
| 381 | 20250314 | 123100 | 3594739600 | 15590 | 15600 | 15600 | 15590 | 204 |
| 382 | 20250314 | 123000 | 3591558200 | 15600 | 15600 | 15610 | 15600 | 433 |
| 383 | 20250314 | 122900 | 3584802900 | 15590 | 15590 | 15590 | 15590 | 310 |
| 384 | 20250314 | 122800 | 3579970000 | 15590 | 15590 | 15590 | 15590 | 255 |
| 385 | 20250314 | 122700 | 3575994550 | 15610 | 15610 | 15610 | 15610 | 20 |
| 386 | 20250314 | 122600 | 3575682350 | 15600 | 15610 | 15610 | 15600 | 27 |
| 387 | 20250314 | 122500 | 3575260900 | 15610 | 15600 | 15610 | 15600 | 3 |
| 388 | 20250314 | 122400 | 3575214080 | 15590 | 15590 | 15590 | 15580 | 1915 |
| 389 | 20250314 | 122300 | 3545375340 | 15600 | 15570 | 15610 | 15570 | 909 |
| 390 | 20250314 | 122200 | 3531206930 | 15600 | 15630 | 15630 | 15580 | 2458 |
| 391 | 20250314 | 122100 | 3492884700 | 15640 | 15630 | 15640 | 15620 | 616 |
| 392 | 20250314 | 122000 | 3483257650 | 15630 | 15600 | 15630 | 15600 | 595 |
| 393 | 20250314 | 121900 | 3473971510 | 15580 | 15650 | 15660 | 15580 | 6117 |
| 394 | 20250314 | 121800 | 3378490050 | 15640 | 15650 | 15650 | 15640 | 300 |
| 395 | 20250314 | 121700 | 3373795940 | 15660 | 15630 | 15660 | 15630 | 372 |
| 396 | 20250314 | 121600 | 3367978660 | 15600 | 15700 | 15700 | 15600 | 10015 |
| 397 | 20250314 | 121500 | 3211385630 | 15700 | 15700 | 15700 | 15690 | 1283 |
| 398 | 20250314 | 121400 | 3191255000 | 15700 | 15720 | 15720 | 15700 | 284 |
| 399 | 20250314 | 121300 | 3186794490 | 15720 | 15720 | 15720 | 15720 | 2 |
| 400 | 20250314 | 121200 | 3186763050 | 15720 | 15710 | 15720 | 15710 | 61 |
| 401 | 20250314 | 121100 | 3185804540 | 15710 | 15710 | 15710 | 15710 | 7 |
| 402 | 20250314 | 121000 | 3185694570 | 15710 | 15710 | 15720 | 15700 | 735 |
| 403 | 20250314 | 120900 | 3174150760 | 15720 | 15720 | 15720 | 15720 | 1 |
| 404 | 20250314 | 120800 | 3174135040 | 15710 | 15710 | 15710 | 15710 | 200 |
| 405 | 20250314 | 120700 | 3170993040 | 15710 | 15700 | 15710 | 15700 | 826 |
| 406 | 20250314 | 120600 | 3158024680 | 15700 | 15700 | 15700 | 15700 | 71 |
| 407 | 20250314 | 120500 | 3156909980 | 15700 | 15710 | 15710 | 15690 | 1093 |
| 408 | 20250314 | 120400 | 3139750100 | 15700 | 15700 | 15700 | 15700 | 112 |
| 409 | 20250314 | 120300 | 3137991700 | 15700 | 15700 | 15700 | 15700 | 0 |
| 410 | 20250314 | 120200 | 3137991700 | 15700 | 15700 | 15700 | 15700 | 295 |
| 411 | 20250314 | 120100 | 3133360200 | 15700 | 15700 | 15700 | 15700 | 42 |
| 412 | 20250314 | 120000 | 3132700800 | 15690 | 15700 | 15700 | 15690 | 174 |
| 413 | 20250314 | 115900 | 3129970340 | 15700 | 15710 | 15710 | 15680 | 679 |
| 414 | 20250314 | 115800 | 3119316920 | 15700 | 15700 | 15710 | 15700 | 402 |
| 415 | 20250314 | 115700 | 3113005460 | 15700 | 15740 | 15740 | 15700 | 1650 |
| 416 | 20250314 | 115600 | 3087074370 | 15730 | 15730 | 15730 | 15730 | 50 |
| 417 | 20250314 | 115500 | 3086287870 | 15730 | 15730 | 15730 | 15730 | 34 |
| 418 | 20250314 | 115400 | 3085753050 | 15740 | 15750 | 15750 | 15740 | 55 |
| 419 | 20250314 | 115300 | 3084887160 | 15750 | 15750 | 15760 | 15730 | 953 |
| 420 | 20250314 | 115200 | 3069888240 | 15750 | 15750 | 15750 | 15740 | 321 |
| 421 | 20250314 | 115100 | 3064834230 | 15750 | 15750 | 15750 | 15750 | 0 |
| 422 | 20250314 | 115000 | 3064834230 | 15750 | 15750 | 15750 | 15750 | 85 |
| 423 | 20250314 | 114900 | 3063495480 | 15740 | 15750 | 15750 | 15730 | 587 |
| 424 | 20250314 | 114800 | 3054255340 | 15740 | 15740 | 15750 | 15740 | 263 |
| 425 | 20250314 | 114700 | 3050114850 | 15750 | 15790 | 15790 | 15740 | 834 |
| 426 | 20250314 | 114600 | 3036978670 | 15760 | 15800 | 15800 | 15760 | 1426 |
| 427 | 20250314 | 114500 | 3014479160 | 15810 | 15810 | 15810 | 15810 | 66 |
| 428 | 20250314 | 114400 | 3013435700 | 15810 | 15810 | 15810 | 15810 | 0 |
| 429 | 20250314 | 114300 | 3013435700 | 15810 | 15820 | 15820 | 15810 | 30 |
| 430 | 20250314 | 114200 | 3012961200 | 15820 | 15830 | 15830 | 15820 | 279 |
| 431 | 20250314 | 114100 | 3008547320 | 15820 | 15810 | 15820 | 15810 | 220 |
| 432 | 20250314 | 114000 | 3005067920 | 15810 | 15800 | 15810 | 15800 | 61 |
| 433 | 20250314 | 113900 | 3004104110 | 15790 | 15790 | 15800 | 15770 | 20558 |
| 434 | 20250314 | 113800 | 2679494280 | 15790 | 15790 | 15790 | 15790 | 0 |
| 435 | 20250314 | 113700 | 2679494280 | 15790 | 15770 | 15790 | 15770 | 95 |
| 436 | 20250314 | 113600 | 2677995340 | 15780 | 15790 | 15790 | 15780 | 267 |
| 437 | 20250314 | 113500 | 2673781300 | 15790 | 15790 | 15790 | 15790 | 389 |
| 438 | 20250314 | 113400 | 2667638990 | 15790 | 15800 | 15800 | 15790 | 417 |
| 439 | 20250314 | 113300 | 2661050910 | 15820 | 15820 | 15820 | 15820 | 3 |
| 440 | 20250314 | 113200 | 2661003450 | 15820 | 15820 | 15820 | 15820 | 0 |
| 441 | 20250314 | 113100 | 2661003450 | 15820 | 15820 | 15820 | 15820 | 100 |
| 442 | 20250314 | 113000 | 2659421450 | 15820 | 15820 | 15820 | 15800 | 311 |
| 443 | 20250314 | 112900 | 2654502970 | 15820 | 15820 | 15820 | 15820 | 557 |
| 444 | 20250314 | 112800 | 2645691230 | 15820 | 15820 | 15820 | 15820 | 245 |
| 445 | 20250314 | 112700 | 2641815330 | 15840 | 15840 | 15840 | 15840 | 0 |
| 446 | 20250314 | 112600 | 2641815330 | 15840 | 15840 | 15840 | 15840 | 50 |
| 447 | 20250314 | 112500 | 2641023330 | 15840 | 15840 | 15840 | 15840 | 0 |
| 448 | 20250314 | 112400 | 2641023330 | 15840 | 15840 | 15840 | 15840 | 954 |
| 449 | 20250314 | 112300 | 2625911970 | 15810 | 15810 | 15810 | 15810 | 0 |
| 450 | 20250314 | 112200 | 2625911970 | 15810 | 15830 | 15830 | 15810 | 270 |
| 451 | 20250314 | 112100 | 2621639250 | 15810 | 15830 | 15830 | 15800 | 1205 |
| 452 | 20250314 | 112000 | 2602580550 | 15820 | 15820 | 15820 | 15820 | 0 |
| 453 | 20250314 | 111900 | 2602580550 | 15820 | 15830 | 15830 | 15820 | 233 |
| 454 | 20250314 | 111800 | 2598892490 | 15830 | 15830 | 15830 | 15830 | 4 |
| 455 | 20250314 | 111700 | 2598829170 | 15840 | 15840 | 15840 | 15840 | 8 |
| 456 | 20250314 | 111600 | 2598702450 | 15840 | 15850 | 15850 | 15840 | 83 |
| 457 | 20250314 | 111500 | 2597387710 | 15840 | 15820 | 15840 | 15820 | 1081 |
| 458 | 20250314 | 111400 | 2580268340 | 15800 | 15800 | 15800 | 15800 | 14 |
| 459 | 20250314 | 111300 | 2580047140 | 15800 | 15800 | 15800 | 15800 | 122 |
| 460 | 20250314 | 111200 | 2578119540 | 15800 | 15800 | 15800 | 15800 | 262 |
| 461 | 20250314 | 111100 | 2573979940 | 15800 | 15800 | 15800 | 15800 | 0 |
| 462 | 20250314 | 111000 | 2573979940 | 15800 | 15820 | 15820 | 15790 | 2414 |
| 463 | 20250314 | 110900 | 2535838770 | 15830 | 15830 | 15830 | 15830 | 52 |
| 464 | 20250314 | 110800 | 2535015610 | 15840 | 15840 | 15840 | 15840 | 137 |
| 465 | 20250314 | 110700 | 2532845530 | 15840 | 15820 | 15840 | 15820 | 2051 |
| 466 | 20250314 | 110600 | 2500381380 | 15810 | 15820 | 15820 | 15810 | 330 |
| 467 | 20250314 | 110500 | 2495160935 | 15820 | 15820 | 15820 | 15820 | 44 |
| 468 | 20250314 | 110400 | 2494464855 | 15830 | 15830 | 15830 | 15830 | 35 |
| 469 | 20250314 | 110300 | 2493910805 | 15830 | 15820 | 15830 | 15820 | 533 |
| 470 | 20250314 | 110200 | 2485478695 | 15820 | 15810 | 15820 | 15810 | 50 |
| 471 | 20250314 | 110100 | 2484687795 | 15820 | 15800 | 15820 | 15790 | 4162 |
| 472 | 20250314 | 110000 | 2418916345 | 15790 | 15790 | 15790 | 15790 | 290 |
| 473 | 20250314 | 105900 | 2414337245 | 15790 | 15790 | 15790 | 15790 | 99 |
| 474 | 20250314 | 105800 | 2412774035 | 15780 | 15780 | 15780 | 15780 | 140 |
| 475 | 20250314 | 105700 | 2410564835 | 15780 | 15790 | 15790 | 15780 | 1097 |
| 476 | 20250314 | 105600 | 2393244765 | 15780 | 15780 | 15780 | 15780 | 56 |
| 477 | 20250314 | 105500 | 2392361085 | 15790 | 15790 | 15790 | 15790 | 645 |
| 478 | 20250314 | 105400 | 2382176535 | 15790 | 15790 | 15790 | 15790 | 195 |
| 479 | 20250314 | 105300 | 2379097485 | 15800 | 15800 | 15800 | 15800 | 0 |
| 480 | 20250314 | 105200 | 2379097485 | 15800 | 15800 | 15800 | 15800 | 1 |
| 481 | 20250314 | 105100 | 2379081685 | 15780 | 15780 | 15780 | 15780 | 1 |
| 482 | 20250314 | 105000 | 2379065905 | 15800 | 15790 | 15800 | 15790 | 367 |
| 483 | 20250314 | 104900 | 2373270475 | 15790 | 15790 | 15790 | 15790 | 239 |
| 484 | 20250314 | 104800 | 2369496665 | 15810 | 15810 | 15810 | 15810 | 0 |
| 485 | 20250314 | 104700 | 2369496665 | 15810 | 15810 | 15810 | 15810 | 0 |
| 486 | 20250314 | 104600 | 2369496665 | 15810 | 15810 | 15810 | 15810 | 110 |
| 487 | 20250314 | 104500 | 2367757565 | 15820 | 15800 | 15830 | 15800 | 4039 |
| 488 | 20250314 | 104400 | 2303906455 | 15790 | 15760 | 15790 | 15760 | 1607 |
| 489 | 20250314 | 104300 | 2278539705 | 15760 | 15770 | 15770 | 15730 | 1048 |
| 490 | 20250314 | 104200 | 2262040915 | 15740 | 15750 | 15760 | 15740 | 198 |
| 491 | 20250314 | 104100 | 2258923635 | 15740 | 15740 | 15740 | 15740 | 120 |
| 492 | 20250314 | 104000 | 2257034835 | 15740 | 15730 | 15740 | 15730 | 72 |
| 493 | 20250314 | 103900 | 2255902165 | 15720 | 15730 | 15730 | 15720 | 515 |
| 494 | 20250314 | 103800 | 2247802835 | 15720 | 15710 | 15720 | 15710 | 62 |
| 495 | 20250314 | 103700 | 2246828715 | 15720 | 15700 | 15720 | 15700 | 52 |
| 496 | 20250314 | 103600 | 2246012095 | 15720 | 15710 | 15720 | 15700 | 929 |
| 497 | 20250314 | 103500 | 2231424775 | 15710 | 15730 | 15730 | 15710 | 54 |
| 498 | 20250314 | 103400 | 2230575755 | 15700 | 15750 | 15750 | 15700 | 4059 |
| 499 | 20250314 | 103300 | 2166795435 | 15780 | 15750 | 15780 | 15750 | 66 |
| 500 | 20250314 | 103200 | 2165755785 | 15750 | 15750 | 15750 | 15750 | 52 |
| 501 | 20250314 | 103100 | 2164936785 | 15750 | 15760 | 15760 | 15740 | 460 |
| 502 | 20250314 | 103000 | 2157689995 | 15770 | 15770 | 15770 | 15770 | 256 |
| 503 | 20250314 | 102900 | 2153652875 | 15760 | 15760 | 15770 | 15760 | 262 |
| 504 | 20250314 | 102800 | 2149523625 | 15780 | 15780 | 15780 | 15780 | 0 |
| 505 | 20250314 | 102700 | 2149523625 | 15780 | 15785 | 15790 | 15770 | 495 |
| 506 | 20250314 | 102600 | 2141712950 | 15790 | 15790 | 15790 | 15790 | 25 |
| 507 | 20250314 | 102500 | 2141318200 | 15790 | 15790 | 15790 | 15790 | 2 |
| 508 | 20250314 | 102400 | 2141286620 | 15780 | 15790 | 15790 | 15780 | 411 |
| 509 | 20250314 | 102300 | 2134797730 | 15800 | 15800 | 15800 | 15800 | 8 |
| 510 | 20250314 | 102200 | 2134671330 | 15800 | 15760 | 15800 | 15750 | 1986 |
| 511 | 20250314 | 102100 | 2103370235 | 15760 | 15760 | 15760 | 15760 | 252 |
| 512 | 20250314 | 102000 | 2099398715 | 15770 | 15770 | 15770 | 15760 | 461 |
| 513 | 20250314 | 101900 | 2092130445 | 15780 | 15800 | 15800 | 15780 | 222 |
| 514 | 20250314 | 101800 | 2088625365 | 15800 | 15800 | 15800 | 15800 | 129 |
| 515 | 20250314 | 101700 | 2086587165 | 15810 | 15810 | 15810 | 15800 | 338 |
| 516 | 20250314 | 101600 | 2081246155 | 15810 | 15820 | 15820 | 15800 | 1571 |
| 517 | 20250314 | 101500 | 2056410665 | 15820 | 15800 | 15820 | 15800 | 985 |
| 518 | 20250314 | 101400 | 2040837105 | 15800 | 15800 | 15800 | 15800 | 220 |
| 519 | 20250314 | 101300 | 2037361105 | 15800 | 15790 | 15800 | 15790 | 131 |
| 520 | 20250314 | 101200 | 2035292305 | 15780 | 15740 | 15790 | 15740 | 1389 |
| 521 | 20250314 | 101100 | 2013408085 | 15740 | 15760 | 15760 | 15740 | 690 |
| 522 | 20250314 | 101000 | 2002537775 | 15790 | 15790 | 15790 | 15790 | 26 |
| 523 | 20250314 | 100900 | 2002127235 | 15790 | 15810 | 15810 | 15790 | 1487 |
| 524 | 20250314 | 100800 | 1978632685 | 15810 | 15810 | 15810 | 15810 | 46 |
| 525 | 20250314 | 100700 | 1977905425 | 15800 | 15760 | 15800 | 15760 | 382 |
| 526 | 20250314 | 100600 | 1971870665 | 15760 | 15730 | 15760 | 15720 | 1988 |
| 527 | 20250314 | 100500 | 1940582415 | 15730 | 15740 | 15740 | 15730 | 809 |
| 528 | 20250314 | 100400 | 1927850845 | 15740 | 15750 | 15750 | 15740 | 370 |
| 529 | 20250314 | 100300 | 1922025825 | 15750 | 15760 | 15760 | 15750 | 802 |
| 530 | 20250314 | 100200 | 1909389975 | 15760 | 15770 | 15770 | 15760 | 150 |
| 531 | 20250314 | 100100 | 1907025755 | 15770 | 15790 | 15790 | 15770 | 1756 |
| 532 | 20250314 | 100000 | 1879315555 | 15790 | 15800 | 15800 | 15790 | 105 |
| 533 | 20250314 | 095900 | 1877656605 | 15800 | 15820 | 15820 | 15790 | 252 |
| 534 | 20250314 | 095800 | 1873674605 | 15820 | 15840 | 15840 | 15810 | 606 |
| 535 | 20250314 | 095700 | 1864086285 | 15840 | 15840 | 15850 | 15830 | 2245 |
| 536 | 20250314 | 095600 | 1828521545 | 15830 | 15820 | 15830 | 15820 | 1055 |
| 537 | 20250314 | 095500 | 1811823115 | 15820 | 15830 | 15830 | 15820 | 820 |
| 538 | 20250314 | 095400 | 1798850495 | 15830 | 15820 | 15830 | 15820 | 332 |
| 539 | 20250314 | 095300 | 1793598055 | 15800 | 15820 | 15820 | 15800 | 351 |
| 540 | 20250314 | 095200 | 1788052235 | 15800 | 15800 | 15810 | 15800 | 2957 |
| 541 | 20250314 | 095100 | 1741320885 | 15790 | 15780 | 15790 | 15780 | 2099 |
| 542 | 20250314 | 095000 | 1708194915 | 15780 | 15770 | 15780 | 15770 | 273 |
| 543 | 20250314 | 094900 | 1703888705 | 15780 | 15790 | 15800 | 15780 | 1897 |
| 544 | 20250314 | 094800 | 1673942405 | 15780 | 15750 | 15780 | 15750 | 441 |
| 545 | 20250314 | 094700 | 1666988715 | 15760 | 15770 | 15770 | 15760 | 529 |
| 546 | 20250314 | 094600 | 1658651325 | 15750 | 15740 | 15760 | 15720 | 1412 |
| 547 | 20250314 | 094500 | 1636446765 | 15740 | 15770 | 15770 | 15730 | 1633 |
| 548 | 20250314 | 094400 | 1610739155 | 15750 | 15750 | 15750 | 15750 | 80 |
| 549 | 20250314 | 094300 | 1609479155 | 15750 | 15780 | 15780 | 15750 | 1205 |
| 550 | 20250314 | 094200 | 1590491295 | 15780 | 15760 | 15780 | 15740 | 1429 |
| 551 | 20250314 | 094100 | 1567968915 | 15750 | 15760 | 15770 | 15740 | 118 |
| 552 | 20250314 | 094000 | 1566109165 | 15740 | 15760 | 15770 | 15730 | 2983 |
| 553 | 20250314 | 093900 | 1519177675 | 15750 | 15750 | 15780 | 15750 | 1017 |
| 554 | 20250314 | 093800 | 1503157065 | 15750 | 15830 | 15830 | 15750 | 1356 |
| 555 | 20250314 | 093700 | 1481757705 | 15830 | 15830 | 15830 | 15800 | 1226 |
| 556 | 20250314 | 093600 | 1462363995 | 15830 | 15810 | 15850 | 15810 | 6378 |
| 557 | 20250314 | 093500 | 1361388885 | 15810 | 15770 | 15810 | 15760 | 8045 |
| 558 | 20250314 | 093400 | 1234546455 | 15750 | 15750 | 15750 | 15730 | 1289 |
| 559 | 20250314 | 093300 | 1214251365 | 15740 | 15750 | 15750 | 15740 | 1934 |
| 560 | 20250314 | 093200 | 1183805715 | 15750 | 15740 | 15750 | 15720 | 1040 |
| 561 | 20250314 | 093100 | 1167433545 | 15740 | 15700 | 15740 | 15700 | 2009 |
| 562 | 20250314 | 093000 | 1135868145 | 15700 | 15670 | 15700 | 15650 | 678 |
| 563 | 20250314 | 092900 | 1125243725 | 15680 | 15680 | 15680 | 15670 | 832 |
| 564 | 20250314 | 092800 | 1112204185 | 15680 | 15680 | 15690 | 15660 | 755 |
| 565 | 20250314 | 092700 | 1100366765 | 15660 | 15620 | 15665 | 15620 | 672 |
| 566 | 20250314 | 092600 | 1089848860 | 15610 | 15590 | 15610 | 15590 | 173 |
| 567 | 20250314 | 092500 | 1087151080 | 15540 | 15570 | 15570 | 15540 | 4413 |
| 568 | 20250314 | 092400 | 1018520720 | 15570 | 15620 | 15630 | 15490 | 7101 |
| 569 | 20250314 | 092300 | 907899080 | 15620 | 15690 | 15700 | 15620 | 4848 |
| 570 | 20250314 | 092200 | 831898640 | 15690 | 15690 | 15740 | 15660 | 1502 |
| 571 | 20250314 | 092100 | 808332630 | 15730 | 15700 | 15740 | 15690 | 938 |
| 572 | 20250314 | 092000 | 793592670 | 15730 | 15770 | 15800 | 15730 | 1104 |
| 573 | 20250314 | 091900 | 776191300 | 15760 | 15760 | 15760 | 15760 | 34 |
| 574 | 20250314 | 091800 | 775655460 | 15760 | 15740 | 15790 | 15710 | 1218 |
| 575 | 20250314 | 091700 | 756462560 | 15740 | 15680 | 15740 | 15660 | 3787 |
| 576 | 20250314 | 091600 | 697024870 | 15650 | 15650 | 15670 | 15630 | 3322 |
| 577 | 20250314 | 091500 | 645082380 | 15660 | 15670 | 15670 | 15650 | 2088 |
| 578 | 20250314 | 091400 | 612390300 | 15670 | 15690 | 15690 | 15670 | 187 |
| 579 | 20250314 | 091300 | 609457800 | 15690 | 15700 | 15700 | 15690 | 322 |
| 580 | 20250314 | 091200 | 604404740 | 15690 | 15690 | 15710 | 15670 | 1689 |
| 581 | 20250314 | 091100 | 577916760 | 15690 | 15750 | 15750 | 15690 | 2320 |
| 582 | 20250314 | 091000 | 541438210 | 15760 | 15780 | 15810 | 15760 | 954 |
| 583 | 20250314 | 090900 | 526378320 | 15810 | 15750 | 15810 | 15730 | 3168 |
| 584 | 20250314 | 090800 | 476462690 | 15750 | 15720 | 15780 | 15710 | 1307 |
| 585 | 20250314 | 090700 | 455895320 | 15750 | 15820 | 15820 | 15690 | 13457 |
| 586 | 20250314 | 090600 | 244427150 | 15810 | 15770 | 15840 | 15740 | 5768 |
| 587 | 20250314 | 090500 | 153331910 | 15750 | 15700 | 15750 | 15680 | 3510 |
| 588 | 20250314 | 090400 | 98154340 | 15710 | 15720 | 15720 | 15700 | 1668 |
| 589 | 20250314 | 090300 | 71952810 | 15720 | 15660 | 15720 | 15640 | 1803 |
| 590 | 20250314 | 090200 | 43698940 | 15630 | 15620 | 15650 | 15620 | 170 |
| 591 | 20250314 | 090100 | 41042590 | 15600 | 15590 | 15620 | 15590 | 514 |
| 592 | 20250314 | 090000 | 33023190 | 15590 | 15580 | 15660 | 15580 | 2118 |