32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250314 | 190500 | 4047231300 | 17160 | 17160 | 17160 | 17160 | 1410 |
| 3 | 20250314 | 190400 | 4047231300 | 17160 | 17160 | 17160 | 17160 | 0 |
| 4 | 20250314 | 190300 | 4047231300 | 17160 | 17160 | 17160 | 17160 | 0 |
| 5 | 20250314 | 190200 | 4047231300 | 17160 | 17160 | 17160 | 17160 | 0 |
| 6 | 20250314 | 190100 | 4047231300 | 17160 | 17160 | 17160 | 17160 | 0 |
| 7 | 20250314 | 190000 | 4047231300 | 17160 | 17160 | 17160 | 17160 | 0 |
| 8 | 20250314 | 185900 | 4047231300 | 17160 | 17160 | 17160 | 17160 | 0 |
| 9 | 20250314 | 185800 | 4047231300 | 17160 | 17160 | 17160 | 17160 | 0 |
| 10 | 20250314 | 185700 | 4047231300 | 17160 | 17160 | 17160 | 17160 | 0 |
| 11 | 20250314 | 185600 | 4047231300 | 17160 | 17160 | 17160 | 17160 | 0 |
| 12 | 20250314 | 185500 | 4047231300 | 17160 | 17160 | 17160 | 17160 | 0 |
| 13 | 20250314 | 185400 | 4047231300 | 17160 | 17160 | 17160 | 17160 | 0 |
| 14 | 20250314 | 185300 | 4047231300 | 17160 | 17160 | 17160 | 17160 | 0 |
| 15 | 20250314 | 185200 | 4047231300 | 17160 | 17160 | 17160 | 17160 | 0 |
| 16 | 20250314 | 185100 | 4047231300 | 17160 | 17160 | 17160 | 17160 | 0 |
| 17 | 20250314 | 185000 | 4047231300 | 17160 | 17160 | 17160 | 17160 | 0 |
| 18 | 20250314 | 184900 | 4047231300 | 17160 | 17160 | 17160 | 17160 | 0 |
| 19 | 20250314 | 184800 | 4047231300 | 17160 | 17160 | 17160 | 17160 | 0 |
| 20 | 20250314 | 184700 | 4047231300 | 17160 | 17160 | 17160 | 17160 | 0 |
| 21 | 20250314 | 184600 | 4047231300 | 17160 | 17160 | 17160 | 17160 | 0 |
| 22 | 20250314 | 184500 | 4047231300 | 17160 | 17160 | 17160 | 17160 | 0 |
| 23 | 20250314 | 184400 | 4047231300 | 17160 | 17160 | 17160 | 17160 | 0 |
| 24 | 20250314 | 184300 | 4047231300 | 17160 | 17160 | 17160 | 17160 | 0 |
| 25 | 20250314 | 184200 | 4047231300 | 17160 | 17160 | 17160 | 17160 | 0 |
| 26 | 20250314 | 184100 | 4047231300 | 17160 | 17160 | 17160 | 17160 | 0 |
| 27 | 20250314 | 184000 | 4047231300 | 17160 | 17160 | 17160 | 17160 | 0 |
| 28 | 20250314 | 183900 | 4047231300 | 17160 | 17160 | 17160 | 17160 | 0 |
| 29 | 20250314 | 183800 | 4047231300 | 17160 | 17160 | 17160 | 17160 | 0 |
| 30 | 20250314 | 183700 | 4047231300 | 17160 | 17160 | 17160 | 17160 | 0 |
| 31 | 20250314 | 183600 | 4047231300 | 17160 | 17160 | 17160 | 17160 | 0 |
| 32 | 20250314 | 183500 | 4047231300 | 17160 | 17160 | 17160 | 17160 | 1410 |
| 33 | 20250314 | 183400 | 4047231300 | 17160 | 17160 | 17160 | 17160 | 0 |
| 34 | 20250314 | 183300 | 4047231300 | 17160 | 17160 | 17160 | 17160 | 0 |
| 35 | 20250314 | 183200 | 4047231300 | 17160 | 17160 | 17160 | 17160 | 0 |
| 36 | 20250314 | 183100 | 4047231300 | 17160 | 17160 | 17160 | 17160 | 0 |
| 37 | 20250314 | 183000 | 4047231300 | 17160 | 17160 | 17160 | 17160 | 0 |
| 38 | 20250314 | 182900 | 4047231300 | 17160 | 17160 | 17160 | 17160 | 0 |
| 39 | 20250314 | 182800 | 4047231300 | 17160 | 17160 | 17160 | 17160 | 0 |
| 40 | 20250314 | 182700 | 4047231300 | 17160 | 17160 | 17160 | 17160 | 0 |
| 41 | 20250314 | 182600 | 4047231300 | 17160 | 17160 | 17160 | 17160 | 0 |
| 42 | 20250314 | 182500 | 4047231300 | 17160 | 17160 | 17160 | 17160 | 0 |
| 43 | 20250314 | 182400 | 4047231300 | 17160 | 17160 | 17160 | 17160 | 0 |
| 44 | 20250314 | 182300 | 4047231300 | 17160 | 17160 | 17160 | 17160 | 0 |
| 45 | 20250314 | 182200 | 4047231300 | 17160 | 17160 | 17160 | 17160 | 0 |
| 46 | 20250314 | 182100 | 4047231300 | 17160 | 17160 | 17160 | 17160 | 0 |
| 47 | 20250314 | 182000 | 4047231300 | 17160 | 17160 | 17160 | 17160 | 0 |
| 48 | 20250314 | 181900 | 4047231300 | 17160 | 17160 | 17160 | 17160 | 0 |
| 49 | 20250314 | 181800 | 4047231300 | 17160 | 17160 | 17160 | 17160 | 0 |
| 50 | 20250314 | 181700 | 4047231300 | 17160 | 17160 | 17160 | 17160 | 0 |
| 51 | 20250314 | 181600 | 4047231300 | 17160 | 17160 | 17160 | 17160 | 0 |
| 52 | 20250314 | 181500 | 4047231300 | 17160 | 17160 | 17160 | 17160 | 0 |
| 53 | 20250314 | 181400 | 4047231300 | 17160 | 17160 | 17160 | 17160 | 0 |
| 54 | 20250314 | 181300 | 4047231300 | 17160 | 17160 | 17160 | 17160 | 0 |
| 55 | 20250314 | 181200 | 4047231300 | 17160 | 17160 | 17160 | 17160 | 0 |
| 56 | 20250314 | 181100 | 4047231300 | 17160 | 17160 | 17160 | 17160 | 0 |
| 57 | 20250314 | 181000 | 4047231300 | 17160 | 17160 | 17160 | 17160 | 0 |
| 58 | 20250314 | 180900 | 4047231300 | 17160 | 17160 | 17160 | 17160 | 0 |
| 59 | 20250314 | 180800 | 4047231300 | 17160 | 17160 | 17160 | 17160 | 0 |
| 60 | 20250314 | 180700 | 4047231300 | 17160 | 17160 | 17160 | 17160 | 0 |
| 61 | 20250314 | 180600 | 4047231300 | 17160 | 17160 | 17160 | 17160 | 0 |
| 62 | 20250314 | 180500 | 4047231300 | 17160 | 17160 | 17160 | 17160 | 1410 |
| 63 | 20250314 | 180400 | 4047231300 | 17160 | 17160 | 17160 | 17160 | 0 |
| 64 | 20250314 | 180300 | 4047231300 | 17160 | 17160 | 17160 | 17160 | 0 |
| 65 | 20250314 | 180200 | 4047231300 | 17160 | 17160 | 17160 | 17160 | 0 |
| 66 | 20250314 | 180100 | 4047231300 | 17160 | 17160 | 17160 | 17160 | 0 |
| 67 | 20250314 | 180000 | 4047231300 | 17160 | 17160 | 17160 | 17160 | 0 |
| 68 | 20250314 | 175900 | 4047231300 | 17160 | 17160 | 17160 | 17160 | 0 |
| 69 | 20250314 | 175800 | 4047231300 | 17160 | 17160 | 17160 | 17160 | 0 |
| 70 | 20250314 | 175700 | 4047231300 | 17160 | 17160 | 17160 | 17160 | 0 |
| 71 | 20250314 | 175600 | 4047231300 | 17160 | 17160 | 17160 | 17160 | 0 |
| 72 | 20250314 | 175500 | 4047231300 | 17160 | 17160 | 17160 | 17160 | 0 |
| 73 | 20250314 | 175400 | 4047231300 | 17160 | 17160 | 17160 | 17160 | 0 |
| 74 | 20250314 | 175300 | 4047231300 | 17160 | 17160 | 17160 | 17160 | 0 |
| 75 | 20250314 | 175200 | 4047231300 | 17160 | 17160 | 17160 | 17160 | 0 |
| 76 | 20250314 | 175100 | 4047231300 | 17160 | 17160 | 17160 | 17160 | 0 |
| 77 | 20250314 | 175000 | 4047231300 | 17160 | 17160 | 17160 | 17160 | 0 |
| 78 | 20250314 | 174900 | 4047231300 | 17160 | 17160 | 17160 | 17160 | 0 |
| 79 | 20250314 | 174800 | 4047231300 | 17160 | 17160 | 17160 | 17160 | 0 |
| 80 | 20250314 | 174700 | 4047231300 | 17160 | 17160 | 17160 | 17160 | 0 |
| 81 | 20250314 | 174600 | 4047231300 | 17160 | 17160 | 17160 | 17160 | 0 |
| 82 | 20250314 | 174500 | 4047231300 | 17160 | 17160 | 17160 | 17160 | 0 |
| 83 | 20250314 | 174400 | 4047231300 | 17160 | 17160 | 17160 | 17160 | 0 |
| 84 | 20250314 | 174300 | 4047231300 | 17160 | 17160 | 17160 | 17160 | 0 |
| 85 | 20250314 | 174200 | 4047231300 | 17160 | 17160 | 17160 | 17160 | 0 |
| 86 | 20250314 | 174100 | 4047231300 | 17160 | 17160 | 17160 | 17160 | 0 |
| 87 | 20250314 | 174000 | 4047231300 | 17160 | 17160 | 17160 | 17160 | 0 |
| 88 | 20250314 | 173900 | 4047231300 | 17160 | 17160 | 17160 | 17160 | 0 |
| 89 | 20250314 | 173800 | 4047231300 | 17160 | 17160 | 17160 | 17160 | 0 |
| 90 | 20250314 | 173700 | 4047231300 | 17160 | 17160 | 17160 | 17160 | 0 |
| 91 | 20250314 | 173600 | 4047231300 | 17160 | 17160 | 17160 | 17160 | 0 |
| 92 | 20250314 | 173500 | 4047231300 | 17160 | 17160 | 17160 | 17160 | 1410 |
| 93 | 20250314 | 173400 | 4047231300 | 17160 | 17160 | 17160 | 17160 | 0 |
| 94 | 20250314 | 173300 | 4047231300 | 17160 | 17160 | 17160 | 17160 | 0 |
| 95 | 20250314 | 173200 | 4047231300 | 17160 | 17160 | 17160 | 17160 | 0 |
| 96 | 20250314 | 173100 | 4047231300 | 17160 | 17160 | 17160 | 17160 | 0 |
| 97 | 20250314 | 173000 | 4047231300 | 17160 | 17160 | 17160 | 17160 | 0 |
| 98 | 20250314 | 172900 | 4047231300 | 17160 | 17160 | 17160 | 17160 | 0 |
| 99 | 20250314 | 172800 | 4047231300 | 17160 | 17160 | 17160 | 17160 | 0 |
| 100 | 20250314 | 172700 | 4047231300 | 17160 | 17160 | 17160 | 17160 | 0 |
| 101 | 20250314 | 172600 | 4047231300 | 17160 | 17160 | 17160 | 17160 | 0 |
| 102 | 20250314 | 172500 | 4047231300 | 17160 | 17160 | 17160 | 17160 | 0 |
| 103 | 20250314 | 172400 | 4047231300 | 17160 | 17160 | 17160 | 17160 | 0 |
| 104 | 20250314 | 172300 | 4047231300 | 17160 | 17160 | 17160 | 17160 | 0 |
| 105 | 20250314 | 172200 | 4047231300 | 17160 | 17160 | 17160 | 17160 | 0 |
| 106 | 20250314 | 172100 | 4047231300 | 17160 | 17160 | 17160 | 17160 | 0 |
| 107 | 20250314 | 172000 | 4047231300 | 17160 | 17160 | 17160 | 17160 | 0 |
| 108 | 20250314 | 171900 | 4047231300 | 17160 | 17160 | 17160 | 17160 | 0 |
| 109 | 20250314 | 171800 | 4047231300 | 17160 | 17160 | 17160 | 17160 | 0 |
| 110 | 20250314 | 171700 | 4047231300 | 17160 | 17160 | 17160 | 17160 | 0 |
| 111 | 20250314 | 171600 | 4047231300 | 17160 | 17160 | 17160 | 17160 | 0 |
| 112 | 20250314 | 171500 | 4047231300 | 17160 | 17160 | 17160 | 17160 | 0 |
| 113 | 20250314 | 171400 | 4047231300 | 17160 | 17160 | 17160 | 17160 | 0 |
| 114 | 20250314 | 171300 | 4047231300 | 17160 | 17160 | 17160 | 17160 | 0 |
| 115 | 20250314 | 171200 | 4047231300 | 17160 | 17160 | 17160 | 17160 | 0 |
| 116 | 20250314 | 171100 | 4047231300 | 17160 | 17160 | 17160 | 17160 | 0 |
| 117 | 20250314 | 171000 | 4047231300 | 17160 | 17160 | 17160 | 17160 | 0 |
| 118 | 20250314 | 170900 | 4047231300 | 17160 | 17160 | 17160 | 17160 | 0 |
| 119 | 20250314 | 170800 | 4047231300 | 17160 | 17160 | 17160 | 17160 | 0 |
| 120 | 20250314 | 170700 | 4047231300 | 17160 | 17160 | 17160 | 17160 | 0 |
| 121 | 20250314 | 170600 | 4047231300 | 17160 | 17160 | 17160 | 17160 | 0 |
| 122 | 20250314 | 170500 | 4047231300 | 17160 | 17160 | 17160 | 17160 | 1410 |
| 123 | 20250314 | 170400 | 4047231300 | 17160 | 17160 | 17160 | 17160 | 0 |
| 124 | 20250314 | 170300 | 4047231300 | 17160 | 17160 | 17160 | 17160 | 0 |
| 125 | 20250314 | 170200 | 4047231300 | 17160 | 17160 | 17160 | 17160 | 0 |
| 126 | 20250314 | 170100 | 4047231300 | 17160 | 17160 | 17160 | 17160 | 0 |
| 127 | 20250314 | 170000 | 4047231300 | 17160 | 17160 | 17160 | 17160 | 0 |
| 128 | 20250314 | 165900 | 4047231300 | 17160 | 17160 | 17160 | 17160 | 0 |
| 129 | 20250314 | 165800 | 4047231300 | 17160 | 17160 | 17160 | 17160 | 0 |
| 130 | 20250314 | 165700 | 4047231300 | 17160 | 17160 | 17160 | 17160 | 0 |
| 131 | 20250314 | 165600 | 4047231300 | 17160 | 17160 | 17160 | 17160 | 0 |
| 132 | 20250314 | 165500 | 4047231300 | 17160 | 17160 | 17160 | 17160 | 0 |
| 133 | 20250314 | 165400 | 4047231300 | 17160 | 17160 | 17160 | 17160 | 0 |
| 134 | 20250314 | 165300 | 4047231300 | 17160 | 17160 | 17160 | 17160 | 0 |
| 135 | 20250314 | 165200 | 4047231300 | 17160 | 17160 | 17160 | 17160 | 0 |
| 136 | 20250314 | 165100 | 4047231300 | 17160 | 17160 | 17160 | 17160 | 0 |
| 137 | 20250314 | 165000 | 4047231300 | 17160 | 17160 | 17160 | 17160 | 0 |
| 138 | 20250314 | 164900 | 4047231300 | 17160 | 17160 | 17160 | 17160 | 0 |
| 139 | 20250314 | 164800 | 4047231300 | 17160 | 17160 | 17160 | 17160 | 0 |
| 140 | 20250314 | 164700 | 4047231300 | 17160 | 17160 | 17160 | 17160 | 0 |
| 141 | 20250314 | 164600 | 4047231300 | 17160 | 17160 | 17160 | 17160 | 0 |
| 142 | 20250314 | 164500 | 4047231300 | 17160 | 17160 | 17160 | 17160 | 0 |
| 143 | 20250314 | 164400 | 4047231300 | 17160 | 17160 | 17160 | 17160 | 0 |
| 144 | 20250314 | 164300 | 4047231300 | 17160 | 17160 | 17160 | 17160 | 0 |
| 145 | 20250314 | 164200 | 4047231300 | 17160 | 17160 | 17160 | 17160 | 0 |
| 146 | 20250314 | 164100 | 4047231300 | 17160 | 17160 | 17160 | 17160 | 0 |
| 147 | 20250314 | 164000 | 4047231300 | 17160 | 17160 | 17160 | 17160 | 0 |
| 148 | 20250314 | 163900 | 4047231300 | 17160 | 17160 | 17160 | 17160 | 0 |
| 149 | 20250314 | 163800 | 4047231300 | 17160 | 17160 | 17160 | 17160 | 0 |
| 150 | 20250314 | 163700 | 4047231300 | 17160 | 17160 | 17160 | 17160 | 0 |
| 151 | 20250314 | 163600 | 4047231300 | 17160 | 17160 | 17160 | 17160 | 0 |
| 152 | 20250314 | 163500 | 4047231300 | 17160 | 17160 | 17160 | 17160 | 1410 |
| 153 | 20250314 | 163400 | 4047231300 | 17160 | 17160 | 17160 | 17160 | 0 |
| 154 | 20250314 | 163300 | 4047231300 | 17160 | 17160 | 17160 | 17160 | 0 |
| 155 | 20250314 | 163200 | 4047231300 | 17160 | 17160 | 17160 | 17160 | 0 |
| 156 | 20250314 | 163100 | 4047231300 | 17160 | 17160 | 17160 | 17160 | 0 |
| 157 | 20250314 | 163000 | 4047231300 | 17160 | 17160 | 17160 | 17160 | 0 |
| 158 | 20250314 | 162900 | 4047231300 | 17160 | 17160 | 17160 | 17160 | 0 |
| 159 | 20250314 | 162800 | 4047231300 | 17160 | 17160 | 17160 | 17160 | 0 |
| 160 | 20250314 | 162700 | 4047231300 | 17160 | 17160 | 17160 | 17160 | 0 |
| 161 | 20250314 | 162600 | 4047231300 | 17160 | 17160 | 17160 | 17160 | 0 |
| 162 | 20250314 | 162500 | 4047231300 | 17160 | 17160 | 17160 | 17160 | 0 |
| 163 | 20250314 | 162400 | 4047231300 | 17160 | 17160 | 17160 | 17160 | 0 |
| 164 | 20250314 | 162300 | 4047231300 | 17160 | 17160 | 17160 | 17160 | 0 |
| 165 | 20250314 | 162200 | 4047231300 | 17160 | 17160 | 17160 | 17160 | 0 |
| 166 | 20250314 | 162100 | 4047231300 | 17160 | 17160 | 17160 | 17160 | 0 |
| 167 | 20250314 | 162000 | 4047231300 | 17160 | 17160 | 17160 | 17160 | 0 |
| 168 | 20250314 | 161900 | 4047231300 | 17160 | 17160 | 17160 | 17160 | 0 |
| 169 | 20250314 | 161800 | 4047231300 | 17160 | 17160 | 17160 | 17160 | 0 |
| 170 | 20250314 | 161700 | 4047231300 | 17160 | 17160 | 17160 | 17160 | 0 |
| 171 | 20250314 | 161600 | 4047231300 | 17160 | 17160 | 17160 | 17160 | 0 |
| 172 | 20250314 | 161500 | 4047231300 | 17160 | 17160 | 17160 | 17160 | 0 |
| 173 | 20250314 | 161400 | 4047231300 | 17160 | 17160 | 17160 | 17160 | 0 |
| 174 | 20250314 | 161300 | 4047231300 | 17160 | 17160 | 17160 | 17160 | 0 |
| 175 | 20250314 | 161200 | 4047231300 | 17160 | 17160 | 17160 | 17160 | 0 |
| 176 | 20250314 | 161100 | 4047231300 | 17160 | 17160 | 17160 | 17160 | 0 |
| 177 | 20250314 | 161000 | 4047231300 | 17160 | 17160 | 17160 | 17160 | 0 |
| 178 | 20250314 | 160900 | 4047231300 | 17160 | 17160 | 17160 | 17160 | 0 |
| 179 | 20250314 | 160800 | 4047231300 | 17160 | 17160 | 17160 | 17160 | 0 |
| 180 | 20250314 | 160700 | 4047231300 | 17160 | 17160 | 17160 | 17160 | 0 |
| 181 | 20250314 | 160600 | 4047231300 | 17160 | 17160 | 17160 | 17160 | 0 |
| 182 | 20250314 | 160500 | 4047231300 | 17160 | 17160 | 17160 | 17160 | 1410 |
| 183 | 20250314 | 160400 | 4047231300 | 17160 | 17160 | 17160 | 17160 | 0 |
| 184 | 20250314 | 160300 | 4047231300 | 17160 | 17160 | 17160 | 17160 | 0 |
| 185 | 20250314 | 160200 | 4047231300 | 17160 | 17160 | 17160 | 17160 | 0 |
| 186 | 20250314 | 160100 | 4047231300 | 17160 | 17160 | 17160 | 17160 | 0 |
| 187 | 20250314 | 160000 | 4047231300 | 17160 | 17160 | 17160 | 17160 | 0 |
| 188 | 20250314 | 155900 | 4047231300 | 17160 | 17160 | 17160 | 17160 | 0 |
| 189 | 20250314 | 155800 | 4047231300 | 17160 | 17160 | 17160 | 17160 | 0 |
| 190 | 20250314 | 155700 | 4047231300 | 17160 | 17160 | 17160 | 17160 | 0 |
| 191 | 20250314 | 155600 | 4047231300 | 17160 | 17160 | 17160 | 17160 | 0 |
| 192 | 20250314 | 155500 | 4047231300 | 17160 | 17160 | 17160 | 17160 | 0 |
| 193 | 20250314 | 155400 | 4047231300 | 17160 | 17160 | 17160 | 17160 | 0 |
| 194 | 20250314 | 155300 | 4047231300 | 17160 | 17160 | 17160 | 17160 | 0 |
| 195 | 20250314 | 155200 | 4047231300 | 17160 | 17160 | 17160 | 17160 | 0 |
| 196 | 20250314 | 155100 | 4047231300 | 17160 | 17160 | 17160 | 17160 | 0 |
| 197 | 20250314 | 155000 | 4047231300 | 17160 | 17160 | 17160 | 17160 | 0 |
| 198 | 20250314 | 154900 | 4047231300 | 17160 | 17160 | 17160 | 17160 | 0 |
| 199 | 20250314 | 154800 | 4047231300 | 17160 | 17160 | 17160 | 17160 | 0 |
| 200 | 20250314 | 154700 | 4047231300 | 17160 | 17160 | 17160 | 17160 | 0 |
| 201 | 20250314 | 154600 | 4047231300 | 17160 | 17160 | 17160 | 17160 | 0 |
| 202 | 20250314 | 154500 | 4047231300 | 17160 | 17160 | 17160 | 17160 | 0 |
| 203 | 20250314 | 154400 | 4047231300 | 17160 | 17160 | 17160 | 17160 | 0 |
| 204 | 20250314 | 154300 | 4047231300 | 17160 | 17160 | 17160 | 17160 | 0 |
| 205 | 20250314 | 154200 | 4047231300 | 17160 | 17160 | 17160 | 17160 | 0 |
| 206 | 20250314 | 154100 | 4047231300 | 17160 | 17160 | 17160 | 17160 | 0 |
| 207 | 20250314 | 154000 | 4047231300 | 17160 | 17160 | 17160 | 17160 | 0 |
| 208 | 20250314 | 153900 | 4047231300 | 17160 | 17160 | 17160 | 17160 | 0 |
| 209 | 20250314 | 153800 | 4047231300 | 17160 | 17160 | 17160 | 17160 | 0 |
| 210 | 20250314 | 153700 | 4047231300 | 17160 | 17160 | 17160 | 17160 | 0 |
| 211 | 20250314 | 153600 | 4047231300 | 17160 | 17160 | 17160 | 17160 | 0 |
| 212 | 20250314 | 153500 | 4047231300 | 17160 | 17160 | 17160 | 17160 | 1410 |
| 213 | 20250314 | 153400 | 4047231300 | 17160 | 17160 | 17160 | 17160 | 0 |
| 214 | 20250314 | 153300 | 4047231300 | 17160 | 17160 | 17160 | 17160 | 0 |
| 215 | 20250314 | 153200 | 4047231300 | 17160 | 17160 | 17160 | 17160 | 0 |
| 216 | 20250314 | 153100 | 4047231300 | 17160 | 17160 | 17160 | 17160 | 0 |
| 217 | 20250314 | 153000 | 4047231300 | 17160 | 17160 | 17160 | 17160 | 1410 |
| 218 | 20250314 | 152900 | 4023035700 | 17130 | 17130 | 17130 | 17130 | 0 |
| 219 | 20250314 | 152800 | 4023035700 | 17130 | 17130 | 17130 | 17130 | 0 |
| 220 | 20250314 | 152700 | 4023035700 | 17130 | 17130 | 17130 | 17130 | 0 |
| 221 | 20250314 | 152600 | 4023035700 | 17130 | 17130 | 17130 | 17130 | 0 |
| 222 | 20250314 | 152500 | 4023035700 | 17130 | 17130 | 17130 | 17130 | 0 |
| 223 | 20250314 | 152400 | 4023035700 | 17130 | 17130 | 17130 | 17130 | 0 |
| 224 | 20250314 | 152300 | 4023035700 | 17130 | 17130 | 17130 | 17130 | 0 |
| 225 | 20250314 | 152200 | 4023035700 | 17130 | 17130 | 17130 | 17130 | 0 |
| 226 | 20250314 | 152100 | 4023035700 | 17130 | 17130 | 17130 | 17130 | 0 |
| 227 | 20250314 | 152000 | 4023035700 | 17130 | 17130 | 17130 | 17130 | 0 |
| 228 | 20250314 | 151900 | 4023035700 | 17130 | 17150 | 17160 | 17130 | 1120 |
| 229 | 20250314 | 151800 | 4003843800 | 17160 | 17150 | 17160 | 17140 | 83 |
| 230 | 20250314 | 151700 | 4002420455 | 17140 | 17160 | 17160 | 17140 | 499 |
| 231 | 20250314 | 151600 | 3993862655 | 17170 | 17160 | 17190 | 17160 | 26 |
| 232 | 20250314 | 151500 | 3993415875 | 17190 | 17190 | 17190 | 17150 | 187 |
| 233 | 20250314 | 151400 | 3990208115 | 17190 | 17170 | 17190 | 17170 | 732 |
| 234 | 20250314 | 151300 | 3977638975 | 17170 | 17190 | 17190 | 17170 | 643 |
| 235 | 20250314 | 151200 | 3966598575 | 17190 | 17190 | 17190 | 17190 | 4 |
| 236 | 20250314 | 151100 | 3966529815 | 17190 | 17160 | 17190 | 17160 | 321 |
| 237 | 20250314 | 151000 | 3961016805 | 17190 | 17200 | 17200 | 17190 | 22 |
| 238 | 20250314 | 150900 | 3960638565 | 17160 | 17190 | 17190 | 17150 | 448 |
| 239 | 20250314 | 150800 | 3952945805 | 17190 | 17190 | 17190 | 17150 | 287 |
| 240 | 20250314 | 150700 | 3948019385 | 17190 | 17200 | 17220 | 17190 | 424 |
| 241 | 20250314 | 150600 | 3940724185 | 17200 | 17200 | 17210 | 17190 | 665 |
| 242 | 20250314 | 150500 | 3929283505 | 17190 | 17190 | 17190 | 17190 | 427 |
| 243 | 20250314 | 150400 | 3921943375 | 17190 | 17170 | 17200 | 17150 | 131 |
| 244 | 20250314 | 150300 | 3919691505 | 17200 | 17200 | 17200 | 17150 | 494 |
| 245 | 20250314 | 150200 | 3911209065 | 17150 | 17150 | 17150 | 17150 | 90 |
| 246 | 20250314 | 150100 | 3909665565 | 17150 | 17160 | 17160 | 17150 | 177 |
| 247 | 20250314 | 150000 | 3906629925 | 17200 | 17190 | 17200 | 17190 | 110 |
| 248 | 20250314 | 145900 | 3904737935 | 17150 | 17190 | 17190 | 17150 | 118 |
| 249 | 20250314 | 145800 | 3902711315 | 17190 | 17200 | 17200 | 17150 | 279 |
| 250 | 20250314 | 145700 | 3897924705 | 17200 | 17200 | 17210 | 17160 | 487 |
| 251 | 20250314 | 145600 | 3889562495 | 17150 | 17200 | 17200 | 17150 | 154 |
| 252 | 20250314 | 145500 | 3886918595 | 17200 | 17150 | 17210 | 17150 | 234 |
| 253 | 20250314 | 145400 | 3882902415 | 17210 | 17150 | 17210 | 17150 | 208 |
| 254 | 20250314 | 145300 | 3879323455 | 17200 | 17200 | 17200 | 17150 | 328 |
| 255 | 20250314 | 145200 | 3873696715 | 17130 | 17200 | 17200 | 17130 | 24 |
| 256 | 20250314 | 145100 | 3873285325 | 17120 | 17200 | 17200 | 17100 | 1345 |
| 257 | 20250314 | 145000 | 3850164775 | 17190 | 17190 | 17200 | 17190 | 33 |
| 258 | 20250314 | 144900 | 3849597225 | 17190 | 17190 | 17190 | 17100 | 325 |
| 259 | 20250314 | 144800 | 3844025895 | 17190 | 17170 | 17190 | 17160 | 233 |
| 260 | 20250314 | 144700 | 3840021905 | 17170 | 17140 | 17170 | 17140 | 2 |
| 261 | 20250314 | 144600 | 3839987595 | 17140 | 17160 | 17190 | 17110 | 830 |
| 262 | 20250314 | 144500 | 3825744265 | 17160 | 17160 | 17170 | 17160 | 197 |
| 263 | 20250314 | 144400 | 3822362695 | 17160 | 17130 | 17160 | 17100 | 197 |
| 264 | 20250314 | 144300 | 3818992165 | 17170 | 17160 | 17170 | 17160 | 1400 |
| 265 | 20250314 | 144200 | 3794954695 | 17170 | 17120 | 17170 | 17120 | 76 |
| 266 | 20250314 | 144100 | 3793650325 | 17170 | 17140 | 17170 | 17110 | 1493 |
| 267 | 20250314 | 144000 | 3768044725 | 17110 | 17150 | 17150 | 17100 | 53 |
| 268 | 20250314 | 143900 | 3767137385 | 17150 | 17150 | 17160 | 17090 | 408 |
| 269 | 20250314 | 143800 | 3760152115 | 17150 | 17130 | 17150 | 17120 | 475 |
| 270 | 20250314 | 143700 | 3752011005 | 17130 | 17100 | 17130 | 17100 | 170 |
| 271 | 20250314 | 143600 | 3749102235 | 17100 | 17120 | 17130 | 17100 | 58 |
| 272 | 20250314 | 143500 | 3748109785 | 17120 | 17100 | 17120 | 17100 | 605 |
| 273 | 20250314 | 143400 | 3737755375 | 17100 | 17100 | 17100 | 17100 | 752 |
| 274 | 20250314 | 143300 | 3724896175 | 17100 | 17100 | 17100 | 17050 | 358 |
| 275 | 20250314 | 143200 | 3718774425 | 17100 | 17090 | 17100 | 17090 | 783 |
| 276 | 20250314 | 143100 | 3705387165 | 17050 | 17090 | 17090 | 17050 | 107 |
| 277 | 20250314 | 143000 | 3703562775 | 17090 | 17050 | 17100 | 17050 | 61 |
| 278 | 20250314 | 142900 | 3702519745 | 17100 | 17040 | 17100 | 17030 | 665 |
| 279 | 20250314 | 142800 | 3691164085 | 17030 | 17030 | 17030 | 17030 | 0 |
| 280 | 20250314 | 142700 | 3691164085 | 17030 | 17090 | 17090 | 17030 | 10 |
| 281 | 20250314 | 142600 | 3690993485 | 17100 | 17030 | 17100 | 17030 | 584 |
| 282 | 20250314 | 142500 | 3681021165 | 17030 | 17070 | 17070 | 17020 | 7 |
| 283 | 20250314 | 142400 | 3680901965 | 17070 | 17070 | 17070 | 17010 | 315 |
| 284 | 20250314 | 142300 | 3675537515 | 17000 | 17050 | 17080 | 17000 | 755 |
| 285 | 20250314 | 142200 | 3662654175 | 17050 | 17050 | 17050 | 17000 | 158 |
| 286 | 20250314 | 142100 | 3659966825 | 17050 | 17050 | 17050 | 17000 | 175 |
| 287 | 20250314 | 142000 | 3656990575 | 17050 | 17050 | 17060 | 16990 | 1968 |
| 288 | 20250314 | 141900 | 3623517605 | 17050 | 17030 | 17050 | 17000 | 2295 |
| 289 | 20250314 | 141800 | 3584457865 | 17000 | 17000 | 17000 | 17000 | 50 |
| 290 | 20250314 | 141700 | 3583607865 | 17000 | 17000 | 17050 | 17000 | 2296 |
| 291 | 20250314 | 141600 | 3544526955 | 17000 | 17030 | 17040 | 17000 | 428 |
| 292 | 20250314 | 141500 | 3537246045 | 17040 | 16990 | 17040 | 16990 | 503 |
| 293 | 20250314 | 141400 | 3528691705 | 17000 | 17010 | 17040 | 17000 | 2038 |
| 294 | 20250314 | 141300 | 3494032695 | 17010 | 17010 | 17010 | 17010 | 932 |
| 295 | 20250314 | 141200 | 3478179375 | 17000 | 17030 | 17030 | 17000 | 519 |
| 296 | 20250314 | 141100 | 3469353465 | 17030 | 17030 | 17040 | 17010 | 510 |
| 297 | 20250314 | 141000 | 3460665965 | 17000 | 17000 | 17030 | 17000 | 700 |
| 298 | 20250314 | 140900 | 3448764325 | 17010 | 17030 | 17030 | 17010 | 163 |
| 299 | 20250314 | 140800 | 3445991555 | 17030 | 17010 | 17030 | 17010 | 676 |
| 300 | 20250314 | 140700 | 3434483325 | 17000 | 17000 | 17000 | 17000 | 136 |
| 301 | 20250314 | 140600 | 3432171325 | 17030 | 16990 | 17030 | 16990 | 399 |
| 302 | 20250314 | 140500 | 3425390795 | 16990 | 16980 | 17040 | 16930 | 929 |
| 303 | 20250314 | 140400 | 3409599580 | 16940 | 16940 | 17040 | 16940 | 507 |
| 304 | 20250314 | 140300 | 3401009800 | 16940 | 16940 | 16940 | 16940 | 15 |
| 305 | 20250314 | 140200 | 3400755700 | 16920 | 16980 | 17070 | 16920 | 602 |
| 306 | 20250314 | 140100 | 3390521550 | 16910 | 16970 | 16970 | 16910 | 300 |
| 307 | 20250314 | 140000 | 3385434450 | 16900 | 17010 | 17010 | 16900 | 778 |
| 308 | 20250314 | 135900 | 3372267090 | 16950 | 16990 | 17020 | 16940 | 1726 |
| 309 | 20250314 | 135800 | 3342991860 | 16990 | 16990 | 16990 | 16990 | 60 |
| 310 | 20250314 | 135700 | 3341972460 | 16930 | 17000 | 17000 | 16930 | 191 |
| 311 | 20250314 | 135600 | 3338735640 | 17000 | 16980 | 17000 | 16980 | 512 |
| 312 | 20250314 | 135500 | 3330037500 | 16900 | 16960 | 16970 | 16900 | 1054 |
| 313 | 20250314 | 135400 | 3312196630 | 16900 | 16900 | 16900 | 16900 | 35 |
| 314 | 20250314 | 135300 | 3311605130 | 16970 | 16950 | 16970 | 16900 | 519 |
| 315 | 20250314 | 135200 | 3302803810 | 16880 | 16870 | 16880 | 16850 | 355 |
| 316 | 20250314 | 135100 | 3296817130 | 16880 | 16880 | 16880 | 16830 | 200 |
| 317 | 20250314 | 135000 | 3293447590 | 16870 | 16880 | 16970 | 16850 | 1658 |
| 318 | 20250314 | 134900 | 3265440640 | 16880 | 16840 | 16880 | 16830 | 379 |
| 319 | 20250314 | 134800 | 3259053340 | 16840 | 16840 | 16840 | 16830 | 83 |
| 320 | 20250314 | 134700 | 3257655630 | 16840 | 16830 | 16850 | 16830 | 745 |
| 321 | 20250314 | 134600 | 3245108290 | 16810 | 16790 | 16810 | 16790 | 300 |
| 322 | 20250314 | 134500 | 3240068080 | 16770 | 16840 | 16840 | 16770 | 1479 |
| 323 | 20250314 | 134400 | 3215233750 | 16840 | 16840 | 16840 | 16840 | 630 |
| 324 | 20250314 | 134300 | 3204624550 | 16820 | 16820 | 16820 | 16820 | 50 |
| 325 | 20250314 | 134200 | 3203783550 | 16820 | 16840 | 16840 | 16820 | 117 |
| 326 | 20250314 | 134100 | 3201815270 | 16820 | 16810 | 16840 | 16790 | 1368 |
| 327 | 20250314 | 134000 | 3178827410 | 16860 | 16790 | 16860 | 16790 | 5263 |
| 328 | 20250314 | 133900 | 3090408530 | 16830 | 16820 | 16855 | 16800 | 6469 |
| 329 | 20250314 | 133800 | 2981643040 | 16890 | 16860 | 16900 | 16840 | 536 |
| 330 | 20250314 | 133700 | 2972595800 | 16790 | 16890 | 16890 | 16760 | 10420 |
| 331 | 20250314 | 133600 | 2797639110 | 16890 | 16830 | 16890 | 16820 | 126 |
| 332 | 20250314 | 133500 | 2795517020 | 16830 | 16870 | 16900 | 16830 | 3906 |
| 333 | 20250314 | 133400 | 2729705900 | 16870 | 16900 | 16900 | 16870 | 1316 |
| 334 | 20250314 | 133300 | 2707498650 | 16900 | 16890 | 16900 | 16880 | 126 |
| 335 | 20250314 | 133200 | 2705370300 | 16900 | 16870 | 17030 | 16820 | 5409 |
| 336 | 20250314 | 133100 | 2614084840 | 16870 | 16880 | 16880 | 16830 | 4627 |
| 337 | 20250314 | 133000 | 2536121800 | 16880 | 16880 | 16890 | 16850 | 1057 |
| 338 | 20250314 | 132900 | 2518290850 | 16880 | 16890 | 17060 | 16880 | 616 |
| 339 | 20250314 | 132800 | 2507844340 | 16890 | 16830 | 16890 | 16820 | 1298 |
| 340 | 20250314 | 132700 | 2485986390 | 16860 | 16840 | 16860 | 16810 | 5633 |
| 341 | 20250314 | 132600 | 2391179230 | 16840 | 16880 | 16980 | 16840 | 5040 |
| 342 | 20250314 | 132500 | 2306182950 | 16880 | 16890 | 16910 | 16870 | 3183 |
| 343 | 20250314 | 132400 | 2252433140 | 16880 | 16900 | 16910 | 16880 | 2959 |
| 344 | 20250314 | 132300 | 2202457260 | 16900 | 16970 | 17090 | 16900 | 8797 |
| 345 | 20250314 | 132200 | 2053589480 | 16970 | 16970 | 16970 | 16970 | 13 |
| 346 | 20250314 | 132100 | 2053368870 | 16970 | 16950 | 16980 | 16930 | 86 |
| 347 | 20250314 | 132000 | 2051909860 | 16930 | 17000 | 17050 | 16930 | 1494 |
| 348 | 20250314 | 131900 | 2026556065 | 17000 | 17000 | 17000 | 17000 | 155 |
| 349 | 20250314 | 131800 | 2023921065 | 16950 | 17000 | 17000 | 16930 | 745 |
| 350 | 20250314 | 131700 | 2011298975 | 17000 | 16980 | 17000 | 16980 | 489 |
| 351 | 20250314 | 131600 | 2002990745 | 16930 | 16930 | 16930 | 16930 | 16 |
| 352 | 20250314 | 131500 | 2002719865 | 16940 | 16930 | 16940 | 16930 | 695 |
| 353 | 20250314 | 131400 | 1990951625 | 16930 | 16930 | 16990 | 16910 | 563 |
| 354 | 20250314 | 131300 | 1981404835 | 16930 | 16910 | 16930 | 16910 | 158 |
| 355 | 20250314 | 131200 | 1978732955 | 16920 | 16900 | 16930 | 16900 | 97 |
| 356 | 20250314 | 131100 | 1977093365 | 16930 | 16910 | 16930 | 16910 | 387 |
| 357 | 20250314 | 131000 | 1970547735 | 16910 | 16940 | 16940 | 16910 | 601 |
| 358 | 20250314 | 130900 | 1960383585 | 16940 | 16940 | 16940 | 16910 | 3 |
| 359 | 20250314 | 130800 | 1960332795 | 16950 | 16950 | 16950 | 16910 | 149 |
| 360 | 20250314 | 130700 | 1957812885 | 16950 | 16910 | 16950 | 16910 | 113 |
| 361 | 20250314 | 130600 | 1955901655 | 16910 | 16910 | 16910 | 16910 | 230 |
| 362 | 20250314 | 130500 | 1952012355 | 16910 | 16950 | 16970 | 16900 | 739 |
| 363 | 20250314 | 130400 | 1939514645 | 16940 | 16910 | 16940 | 16910 | 811 |
| 364 | 20250314 | 130300 | 1925790245 | 16910 | 16910 | 16910 | 16910 | 118 |
| 365 | 20250314 | 130200 | 1923794865 | 16930 | 16930 | 16930 | 16930 | 25 |
| 366 | 20250314 | 130100 | 1923371615 | 16900 | 16900 | 16900 | 16900 | 260 |
| 367 | 20250314 | 130000 | 1918977615 | 16900 | 16900 | 16900 | 16890 | 1345 |
| 368 | 20250314 | 125900 | 1896247395 | 16900 | 16920 | 16930 | 16900 | 676 |
| 369 | 20250314 | 125800 | 1884820745 | 16900 | 16930 | 16930 | 16900 | 182 |
| 370 | 20250314 | 125700 | 1881744255 | 16930 | 16910 | 16930 | 16900 | 538 |
| 371 | 20250314 | 125600 | 1872643915 | 16910 | 16910 | 16910 | 16900 | 72 |
| 372 | 20250314 | 125500 | 1871426795 | 16910 | 16910 | 16910 | 16910 | 0 |
| 373 | 20250314 | 125400 | 1871426795 | 16910 | 16910 | 16910 | 16910 | 171 |
| 374 | 20250314 | 125300 | 1868535185 | 16910 | 16910 | 16910 | 16900 | 41 |
| 375 | 20250314 | 125200 | 1867841975 | 16910 | 16910 | 16910 | 16910 | 16 |
| 376 | 20250314 | 125100 | 1867571415 | 16910 | 16910 | 16910 | 16900 | 239 |
| 377 | 20250314 | 125000 | 1863529965 | 16910 | 16910 | 16910 | 16910 | 49 |
| 378 | 20250314 | 124900 | 1862701375 | 16910 | 16910 | 16910 | 16910 | 0 |
| 379 | 20250314 | 124800 | 1862701375 | 16910 | 16930 | 16930 | 16900 | 705 |
| 380 | 20250314 | 124700 | 1850767665 | 16930 | 16930 | 16930 | 16930 | 38 |
| 381 | 20250314 | 124600 | 1850124325 | 16930 | 16930 | 16930 | 16900 | 220 |
| 382 | 20250314 | 124500 | 1846405575 | 16900 | 16910 | 16910 | 16900 | 250 |
| 383 | 20250314 | 124400 | 1842180455 | 16910 | 16910 | 16910 | 16910 | 67 |
| 384 | 20250314 | 124300 | 1841047485 | 16910 | 16930 | 16940 | 16910 | 298 |
| 385 | 20250314 | 124200 | 1836007055 | 16930 | 16940 | 16940 | 16930 | 57 |
| 386 | 20250314 | 124100 | 1835042025 | 16940 | 16940 | 16940 | 16920 | 203 |
| 387 | 20250314 | 124000 | 1831605175 | 16940 | 16940 | 16940 | 16930 | 73 |
| 388 | 20250314 | 123900 | 1830369095 | 16940 | 16940 | 16940 | 16930 | 155 |
| 389 | 20250314 | 123800 | 1827743405 | 16950 | 16940 | 16950 | 16940 | 146 |
| 390 | 20250314 | 123700 | 1825270115 | 16950 | 16940 | 16950 | 16930 | 72 |
| 391 | 20250314 | 123600 | 1824050875 | 16940 | 16940 | 16950 | 16940 | 189 |
| 392 | 20250314 | 123500 | 1820849195 | 16930 | 16940 | 16945 | 16930 | 132 |
| 393 | 20250314 | 123400 | 1818613115 | 16930 | 16940 | 16940 | 16910 | 216 |
| 394 | 20250314 | 123300 | 1814959185 | 16940 | 16920 | 16940 | 16920 | 162 |
| 395 | 20250314 | 123200 | 1812217905 | 16910 | 16910 | 16910 | 16910 | 155 |
| 396 | 20250314 | 123100 | 1809596855 | 16910 | 16910 | 16910 | 16910 | 225 |
| 397 | 20250314 | 123000 | 1805792105 | 16910 | 16920 | 16920 | 16910 | 23 |
| 398 | 20250314 | 122900 | 1805403165 | 16910 | 16920 | 16920 | 16910 | 579 |
| 399 | 20250314 | 122800 | 1795612265 | 16910 | 16910 | 16910 | 16910 | 0 |
| 400 | 20250314 | 122700 | 1795612265 | 16910 | 16950 | 16950 | 16910 | 191 |
| 401 | 20250314 | 122600 | 1792381255 | 16950 | 16950 | 16950 | 16950 | 133 |
| 402 | 20250314 | 122500 | 1790126905 | 16910 | 16910 | 16910 | 16910 | 11 |
| 403 | 20250314 | 122400 | 1789940895 | 16910 | 16910 | 16910 | 16910 | 129 |
| 404 | 20250314 | 122300 | 1787759505 | 16910 | 16910 | 16910 | 16910 | 0 |
| 405 | 20250314 | 122200 | 1787759505 | 16910 | 16910 | 16910 | 16910 | 0 |
| 406 | 20250314 | 122100 | 1787759505 | 16910 | 16910 | 16910 | 16910 | 195 |
| 407 | 20250314 | 122000 | 1784462055 | 16940 | 16940 | 16940 | 16940 | 0 |
| 408 | 20250314 | 121900 | 1784462055 | 16940 | 16900 | 16940 | 16900 | 868 |
| 409 | 20250314 | 121800 | 1769781585 | 16900 | 16900 | 16900 | 16900 | 1 |
| 410 | 20250314 | 121700 | 1769764685 | 16900 | 16890 | 16900 | 16890 | 282 |
| 411 | 20250314 | 121600 | 1765001425 | 16900 | 16890 | 16900 | 16890 | 350 |
| 412 | 20250314 | 121500 | 1759089835 | 16890 | 16890 | 16890 | 16890 | 0 |
| 413 | 20250314 | 121400 | 1759089835 | 16890 | 16910 | 16910 | 16890 | 186 |
| 414 | 20250314 | 121300 | 1755945795 | 16890 | 16890 | 16890 | 16890 | 120 |
| 415 | 20250314 | 121200 | 1753918995 | 16890 | 16890 | 16890 | 16890 | 223 |
| 416 | 20250314 | 121100 | 1750152525 | 16890 | 16890 | 16890 | 16890 | 78 |
| 417 | 20250314 | 121000 | 1748835105 | 16890 | 16880 | 16890 | 16880 | 404 |
| 418 | 20250314 | 120900 | 1742011585 | 16890 | 16880 | 16890 | 16880 | 70 |
| 419 | 20250314 | 120800 | 1740829415 | 16880 | 16870 | 16880 | 16870 | 271 |
| 420 | 20250314 | 120700 | 1736255035 | 16880 | 16880 | 16900 | 16880 | 252 |
| 421 | 20250314 | 120600 | 1732001255 | 16880 | 16880 | 16880 | 16880 | 0 |
| 422 | 20250314 | 120500 | 1732001255 | 16880 | 16900 | 16900 | 16880 | 251 |
| 423 | 20250314 | 120400 | 1727764355 | 16900 | 16900 | 16900 | 16890 | 507 |
| 424 | 20250314 | 120300 | 1719199125 | 16900 | 16910 | 16910 | 16900 | 230 |
| 425 | 20250314 | 120200 | 1715311955 | 16910 | 16930 | 16930 | 16910 | 394 |
| 426 | 20250314 | 120100 | 1708647685 | 16920 | 16920 | 16920 | 16920 | 108 |
| 427 | 20250314 | 120000 | 1706820325 | 16920 | 16910 | 16920 | 16910 | 9 |
| 428 | 20250314 | 115900 | 1706668085 | 16920 | 16920 | 16920 | 16910 | 162 |
| 429 | 20250314 | 115800 | 1703928255 | 16920 | 16920 | 16920 | 16910 | 130 |
| 430 | 20250314 | 115700 | 1701728845 | 16920 | 16920 | 16920 | 16920 | 90 |
| 431 | 20250314 | 115600 | 1700206045 | 16920 | 16920 | 16920 | 16920 | 16 |
| 432 | 20250314 | 115500 | 1699935325 | 16920 | 16890 | 16930 | 16890 | 45 |
| 433 | 20250314 | 115400 | 1699173865 | 16930 | 16890 | 16930 | 16890 | 191 |
| 434 | 20250314 | 115300 | 1695946795 | 16880 | 16880 | 16880 | 16880 | 303 |
| 435 | 20250314 | 115200 | 1690832155 | 16880 | 16880 | 16880 | 16880 | 597 |
| 436 | 20250314 | 115100 | 1680754795 | 16880 | 16890 | 16890 | 16880 | 118 |
| 437 | 20250314 | 115000 | 1678761985 | 16890 | 16930 | 16930 | 16890 | 263 |
| 438 | 20250314 | 114900 | 1674317535 | 16900 | 16920 | 16920 | 16900 | 130 |
| 439 | 20250314 | 114800 | 1672120035 | 16930 | 16900 | 16940 | 16900 | 167 |
| 440 | 20250314 | 114700 | 1669297065 | 16900 | 16940 | 16940 | 16900 | 329 |
| 441 | 20250314 | 114600 | 1663735915 | 16910 | 16930 | 16930 | 16910 | 11 |
| 442 | 20250314 | 114500 | 1663549705 | 16910 | 16910 | 16910 | 16900 | 599 |
| 443 | 20250314 | 114400 | 1653422305 | 16910 | 16900 | 16910 | 16900 | 115 |
| 444 | 20250314 | 114300 | 1651477665 | 16900 | 16910 | 16910 | 16900 | 241 |
| 445 | 20250314 | 114200 | 1647402455 | 16910 | 16910 | 16920 | 16910 | 580 |
| 446 | 20250314 | 114100 | 1637592355 | 16910 | 16910 | 16910 | 16900 | 163 |
| 447 | 20250314 | 114000 | 1634837325 | 16910 | 16910 | 16920 | 16910 | 251 |
| 448 | 20250314 | 113900 | 1630592895 | 16920 | 16920 | 16920 | 16920 | 3 |
| 449 | 20250314 | 113800 | 1630542135 | 16920 | 16900 | 16920 | 16900 | 234 |
| 450 | 20250314 | 113700 | 1626587355 | 16900 | 16900 | 16900 | 16900 | 230 |
| 451 | 20250314 | 113600 | 1622700355 | 16900 | 16900 | 16900 | 16880 | 330 |
| 452 | 20250314 | 113500 | 1617123625 | 16880 | 16880 | 16900 | 16880 | 235 |
| 453 | 20250314 | 113400 | 1613156685 | 16880 | 16900 | 16900 | 16880 | 310 |
| 454 | 20250314 | 113300 | 1607921815 | 16900 | 16910 | 16910 | 16900 | 245 |
| 455 | 20250314 | 113200 | 1603780915 | 16900 | 16950 | 16950 | 16900 | 932 |
| 456 | 20250314 | 113100 | 1588025105 | 16910 | 16910 | 16910 | 16910 | 5 |
| 457 | 20250314 | 113000 | 1587940555 | 16900 | 16970 | 16970 | 16900 | 644 |
| 458 | 20250314 | 112900 | 1577054725 | 16940 | 16910 | 16940 | 16910 | 231 |
| 459 | 20250314 | 112800 | 1573142485 | 16910 | 16930 | 16930 | 16910 | 350 |
| 460 | 20250314 | 112700 | 1567219465 | 16940 | 16960 | 16960 | 16940 | 79 |
| 461 | 20250314 | 112600 | 1565879785 | 16960 | 16970 | 16970 | 16900 | 685 |
| 462 | 20250314 | 112500 | 1554289215 | 16970 | 16900 | 16970 | 16890 | 1606 |
| 463 | 20250314 | 112400 | 1527129135 | 16900 | 16900 | 16900 | 16900 | 35 |
| 464 | 20250314 | 112300 | 1526537635 | 16900 | 16900 | 16900 | 16890 | 638 |
| 465 | 20250314 | 112200 | 1515756375 | 16890 | 16910 | 16910 | 16880 | 306 |
| 466 | 20250314 | 112100 | 1510587125 | 16890 | 16890 | 16890 | 16890 | 31 |
| 467 | 20250314 | 112000 | 1510063535 | 16880 | 16880 | 16900 | 16870 | 1759 |
| 468 | 20250314 | 111900 | 1480365375 | 16880 | 16900 | 16900 | 16880 | 331 |
| 469 | 20250314 | 111800 | 1474777125 | 16900 | 16900 | 16900 | 16890 | 85 |
| 470 | 20250314 | 111700 | 1473341405 | 16930 | 16880 | 16930 | 16880 | 77 |
| 471 | 20250314 | 111600 | 1472039145 | 16880 | 16970 | 16970 | 16880 | 6351 |
| 472 | 20250314 | 111500 | 1364606345 | 16940 | 16930 | 16940 | 16930 | 217 |
| 473 | 20250314 | 111400 | 1360932305 | 16930 | 16950 | 16950 | 16930 | 2467 |
| 474 | 20250314 | 111300 | 1319146545 | 16950 | 16950 | 16950 | 16940 | 398 |
| 475 | 20250314 | 111200 | 1312402695 | 16940 | 16940 | 16950 | 16930 | 205 |
| 476 | 20250314 | 111100 | 1308929655 | 16950 | 16940 | 16950 | 16940 | 24 |
| 477 | 20250314 | 111000 | 1308522895 | 16940 | 16950 | 16970 | 16940 | 481 |
| 478 | 20250314 | 110900 | 1300371315 | 16950 | 16950 | 16950 | 16940 | 436 |
| 479 | 20250314 | 110800 | 1292984105 | 16950 | 17000 | 17000 | 16950 | 1680 |
| 480 | 20250314 | 110700 | 1264472825 | 17010 | 17010 | 17010 | 17010 | 31 |
| 481 | 20250314 | 110600 | 1263945515 | 17010 | 17020 | 17020 | 17000 | 681 |
| 482 | 20250314 | 110500 | 1252366625 | 17040 | 16990 | 17040 | 16990 | 147 |
| 483 | 20250314 | 110400 | 1249868735 | 17000 | 16990 | 17000 | 16970 | 41 |
| 484 | 20250314 | 110300 | 1249172025 | 16970 | 17000 | 17000 | 16970 | 382 |
| 485 | 20250314 | 110200 | 1242685435 | 17000 | 17000 | 17000 | 17000 | 25 |
| 486 | 20250314 | 110100 | 1242260435 | 17000 | 17000 | 17000 | 16970 | 90 |
| 487 | 20250314 | 110000 | 1240732025 | 17000 | 17000 | 17000 | 17000 | 101 |
| 488 | 20250314 | 105900 | 1239015025 | 17000 | 17000 | 17000 | 17000 | 1565 |
| 489 | 20250314 | 105800 | 1212410025 | 16950 | 16970 | 17000 | 16950 | 860 |
| 490 | 20250314 | 105700 | 1197830895 | 16970 | 16990 | 17000 | 16940 | 1113 |
| 491 | 20250314 | 105600 | 1178964205 | 16990 | 16980 | 16990 | 16980 | 670 |
| 492 | 20250314 | 105500 | 1167583815 | 17000 | 16990 | 17000 | 16980 | 844 |
| 493 | 20250314 | 105400 | 1153243555 | 16980 | 17000 | 17000 | 16980 | 498 |
| 494 | 20250314 | 105300 | 1144783485 | 17000 | 17030 | 17030 | 17000 | 2339 |
| 495 | 20250314 | 105200 | 1105004595 | 17030 | 17030 | 17040 | 17020 | 702 |
| 496 | 20250314 | 105100 | 1093051705 | 17030 | 17030 | 17030 | 17020 | 496 |
| 497 | 20250314 | 105000 | 1084608515 | 17030 | 17050 | 17050 | 17030 | 58 |
| 498 | 20250314 | 104900 | 1083620535 | 17060 | 17060 | 17070 | 17010 | 1603 |
| 499 | 20250314 | 104800 | 1056293865 | 17060 | 17090 | 17090 | 17060 | 524 |
| 500 | 20250314 | 104700 | 1047349015 | 17090 | 17080 | 17090 | 17080 | 189 |
| 501 | 20250314 | 104600 | 1044120845 | 17080 | 17090 | 17090 | 17080 | 306 |
| 502 | 20250314 | 104500 | 1038893975 | 17080 | 17080 | 17080 | 17060 | 454 |
| 503 | 20250314 | 104400 | 1031142855 | 17080 | 17100 | 17100 | 17080 | 526 |
| 504 | 20250314 | 104300 | 1022157315 | 17100 | 17100 | 17100 | 17090 | 262 |
| 505 | 20250314 | 104200 | 1017679125 | 17100 | 17100 | 17120 | 17100 | 78 |
| 506 | 20250314 | 104100 | 1016345225 | 17100 | 17110 | 17120 | 17100 | 652 |
| 507 | 20250314 | 104000 | 1005186535 | 17110 | 17110 | 17120 | 17100 | 580 |
| 508 | 20250314 | 103900 | 995262405 | 17120 | 17090 | 17120 | 17090 | 783 |
| 509 | 20250314 | 103800 | 981867935 | 17100 | 17110 | 17110 | 17090 | 360 |
| 510 | 20250314 | 103700 | 975714465 | 17110 | 17110 | 17120 | 17110 | 193 |
| 511 | 20250314 | 103600 | 972412225 | 17110 | 17090 | 17130 | 17090 | 166 |
| 512 | 20250314 | 103500 | 969573945 | 17090 | 17130 | 17130 | 17080 | 939 |
| 513 | 20250314 | 103400 | 953520745 | 17130 | 17130 | 17130 | 17110 | 305 |
| 514 | 20250314 | 103300 | 948301245 | 17130 | 17140 | 17140 | 17120 | 553 |
| 515 | 20250314 | 103200 | 938824815 | 17140 | 17110 | 17140 | 17100 | 201 |
| 516 | 20250314 | 103100 | 935387265 | 17090 | 17120 | 17170 | 17080 | 2503 |
| 517 | 20250314 | 103000 | 892616835 | 17140 | 17120 | 17140 | 17100 | 896 |
| 518 | 20250314 | 102900 | 877277345 | 17090 | 17140 | 17140 | 17090 | 862 |
| 519 | 20250314 | 102800 | 862531285 | 17140 | 17160 | 17170 | 17140 | 2676 |
| 520 | 20250314 | 102700 | 816659215 | 17170 | 17170 | 17170 | 17160 | 43 |
| 521 | 20250314 | 102600 | 815921075 | 17170 | 17190 | 17190 | 17170 | 318 |
| 522 | 20250314 | 102500 | 810456255 | 17190 | 17220 | 17240 | 17190 | 526 |
| 523 | 20250314 | 102400 | 801405215 | 17220 | 17240 | 17240 | 17210 | 225 |
| 524 | 20250314 | 102300 | 797531985 | 17210 | 17230 | 17230 | 17210 | 55 |
| 525 | 20250314 | 102200 | 796584925 | 17230 | 17240 | 17240 | 17230 | 154 |
| 526 | 20250314 | 102100 | 793930465 | 17240 | 17240 | 17250 | 17230 | 42 |
| 527 | 20250314 | 102000 | 793206095 | 17200 | 17210 | 17260 | 17200 | 53 |
| 528 | 20250314 | 101900 | 792293495 | 17210 | 17170 | 17210 | 17170 | 76 |
| 529 | 20250314 | 101800 | 790987525 | 17185 | 17200 | 17200 | 17140 | 1802 |
| 530 | 20250314 | 101700 | 760087770 | 17160 | 17230 | 17230 | 17150 | 2784 |
| 531 | 20250314 | 101600 | 712169900 | 17240 | 17240 | 17250 | 17240 | 197 |
| 532 | 20250314 | 101500 | 708773600 | 17230 | 17250 | 17250 | 17220 | 1248 |
| 533 | 20250314 | 101400 | 687269810 | 17240 | 17260 | 17260 | 17240 | 101 |
| 534 | 20250314 | 101300 | 685528000 | 17260 | 17260 | 17270 | 17250 | 176 |
| 535 | 20250314 | 101200 | 682490870 | 17260 | 17260 | 17290 | 17260 | 57 |
| 536 | 20250314 | 101100 | 681506960 | 17260 | 17330 | 17330 | 17260 | 138 |
| 537 | 20250314 | 101000 | 679121020 | 17330 | 17300 | 17330 | 17280 | 1175 |
| 538 | 20250314 | 100900 | 658778570 | 17310 | 17280 | 17310 | 17280 | 56 |
| 539 | 20250314 | 100800 | 657809890 | 17280 | 17250 | 17300 | 17240 | 1202 |
| 540 | 20250314 | 100700 | 637039090 | 17230 | 17320 | 17320 | 17230 | 660 |
| 541 | 20250314 | 100600 | 625630130 | 17320 | 17330 | 17340 | 17310 | 423 |
| 542 | 20250314 | 100500 | 618302340 | 17350 | 17400 | 17400 | 17340 | 1844 |
| 543 | 20250314 | 100400 | 586272500 | 17400 | 17400 | 17400 | 17400 | 0 |
| 544 | 20250314 | 100300 | 586272500 | 17400 | 17420 | 17420 | 17400 | 483 |
| 545 | 20250314 | 100200 | 577868070 | 17400 | 17440 | 17440 | 17400 | 140 |
| 546 | 20250314 | 100100 | 575430330 | 17420 | 17430 | 17430 | 17420 | 148 |
| 547 | 20250314 | 100000 | 572851810 | 17430 | 17470 | 17470 | 17430 | 792 |
| 548 | 20250314 | 095900 | 559038000 | 17470 | 17490 | 17490 | 17470 | 83 |
| 549 | 20250314 | 095800 | 557587930 | 17460 | 17460 | 17460 | 17460 | 4 |
| 550 | 20250314 | 095700 | 557518090 | 17490 | 17490 | 17490 | 17490 | 3 |
| 551 | 20250314 | 095600 | 557465620 | 17490 | 17470 | 17490 | 17470 | 25 |
| 552 | 20250314 | 095500 | 557028790 | 17470 | 17450 | 17470 | 17440 | 218 |
| 553 | 20250314 | 095400 | 553225300 | 17450 | 17500 | 17500 | 17450 | 1381 |
| 554 | 20250314 | 095300 | 529096530 | 17530 | 17550 | 17550 | 17530 | 653 |
| 555 | 20250314 | 095200 | 517636510 | 17540 | 17540 | 17540 | 17530 | 17 |
| 556 | 20250314 | 095100 | 517338350 | 17540 | 17520 | 17540 | 17520 | 714 |
| 557 | 20250314 | 095000 | 504816800 | 17530 | 17530 | 17530 | 17530 | 7 |
| 558 | 20250314 | 094900 | 504694090 | 17530 | 17500 | 17530 | 17500 | 2178 |
| 559 | 20250314 | 094800 | 466578520 | 17500 | 17500 | 17500 | 17500 | 1 |
| 560 | 20250314 | 094700 | 466561020 | 17500 | 17500 | 17500 | 17480 | 231 |
| 561 | 20250314 | 094600 | 462520830 | 17500 | 17490 | 17500 | 17490 | 15 |
| 562 | 20250314 | 094500 | 462258430 | 17500 | 17490 | 17500 | 17480 | 137 |
| 563 | 20250314 | 094400 | 459862950 | 17480 | 17470 | 17480 | 17470 | 173 |
| 564 | 20250314 | 094300 | 456839180 | 17480 | 17480 | 17480 | 17430 | 34 |
| 565 | 20250314 | 094200 | 456245660 | 17420 | 17480 | 17480 | 17420 | 151 |
| 566 | 20250314 | 094100 | 453615080 | 17420 | 17460 | 17460 | 17420 | 970 |
| 567 | 20250314 | 094000 | 436694160 | 17460 | 17470 | 17480 | 17440 | 1464 |
| 568 | 20250314 | 093900 | 411142430 | 17470 | 17470 | 17470 | 17470 | 24 |
| 569 | 20250314 | 093800 | 410723150 | 17470 | 17470 | 17470 | 17470 | 38 |
| 570 | 20250314 | 093700 | 410059290 | 17470 | 17490 | 17490 | 17470 | 42 |
| 571 | 20250314 | 093600 | 409325350 | 17490 | 17490 | 17490 | 17450 | 1858 |
| 572 | 20250314 | 093500 | 376893120 | 17490 | 17520 | 17520 | 17470 | 1629 |
| 573 | 20250314 | 093400 | 348406160 | 17520 | 17520 | 17520 | 17520 | 5 |
| 574 | 20250314 | 093300 | 348318560 | 17530 | 17530 | 17530 | 17470 | 135 |
| 575 | 20250314 | 093200 | 345954110 | 17530 | 17530 | 17530 | 17470 | 426 |
| 576 | 20250314 | 093100 | 338508300 | 17490 | 17490 | 17510 | 17490 | 219 |
| 577 | 20250314 | 093000 | 334677950 | 17500 | 17520 | 17540 | 17500 | 435 |
| 578 | 20250314 | 092900 | 327059930 | 17520 | 17520 | 17520 | 17510 | 73 |
| 579 | 20250314 | 092800 | 325781010 | 17520 | 17510 | 17540 | 17510 | 410 |
| 580 | 20250314 | 092700 | 318599440 | 17510 | 17510 | 17510 | 17500 | 439 |
| 581 | 20250314 | 092600 | 310916620 | 17510 | 17530 | 17530 | 17510 | 269 |
| 582 | 20250314 | 092500 | 306203140 | 17540 | 17530 | 17540 | 17530 | 935 |
| 583 | 20250314 | 092400 | 289805440 | 17540 | 17540 | 17540 | 17500 | 259 |
| 584 | 20250314 | 092300 | 285269380 | 17520 | 17590 | 17590 | 17520 | 57 |
| 585 | 20250314 | 092200 | 284269460 | 17590 | 17590 | 17590 | 17590 | 2 |
| 586 | 20250314 | 092100 | 284234280 | 17590 | 17550 | 17590 | 17550 | 62 |
| 587 | 20250314 | 092000 | 283145940 | 17550 | 17590 | 17600 | 17550 | 720 |
| 588 | 20250314 | 091900 | 270494340 | 17600 | 17630 | 17630 | 17600 | 565 |
| 589 | 20250314 | 091800 | 260535160 | 17630 | 17620 | 17630 | 17620 | 1940 |
| 590 | 20250314 | 091700 | 226334190 | 17630 | 17620 | 17630 | 17570 | 197 |
| 591 | 20250314 | 091600 | 222865500 | 17620 | 17560 | 17620 | 17560 | 191 |
| 592 | 20250314 | 091500 | 219500740 | 17610 | 17610 | 17620 | 17550 | 107 |
| 593 | 20250314 | 091400 | 217618800 | 17660 | 17660 | 17660 | 17640 | 437 |
| 594 | 20250314 | 091300 | 209907990 | 17650 | 17690 | 17690 | 17650 | 54 |
| 595 | 20250314 | 091200 | 208954390 | 17710 | 17530 | 17710 | 17530 | 2757 |
| 596 | 20250314 | 091100 | 160348570 | 17530 | 17480 | 17530 | 17480 | 291 |
| 597 | 20250314 | 091000 | 155255350 | 17480 | 17520 | 17530 | 17470 | 454 |
| 598 | 20250314 | 090900 | 147317890 | 17520 | 17530 | 17530 | 17500 | 519 |
| 599 | 20250314 | 090800 | 138231820 | 17550 | 17580 | 17580 | 17550 | 300 |
| 600 | 20250314 | 090700 | 132963610 | 17580 | 17600 | 17600 | 17550 | 270 |
| 601 | 20250314 | 090600 | 128218470 | 17600 | 17580 | 17610 | 17530 | 2033 |
| 602 | 20250314 | 090500 | 92456390 | 17610 | 17550 | 17630 | 17550 | 1759 |
| 603 | 20250314 | 090400 | 61534810 | 17550 | 17570 | 17570 | 17540 | 991 |
| 604 | 20250314 | 090300 | 44134960 | 17520 | 17510 | 17580 | 17510 | 579 |
| 605 | 20250314 | 090200 | 33976940 | 17510 | 17360 | 17510 | 17350 | 239 |
| 606 | 20250314 | 090100 | 29823820 | 17350 | 17400 | 17510 | 17350 | 1150 |
| 607 | 20250314 | 090000 | 9839230 | 17400 | 17370 | 17520 | 17370 | 526 |