33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250319 | 194000 | 1067094755 | 14970 | 14970 | 14970 | 14970 | 2235 |
| 3 | 20250319 | 193900 | 1067094755 | 14970 | 14970 | 14970 | 14970 | 0 |
| 4 | 20250319 | 193800 | 1067094755 | 14970 | 14970 | 14970 | 14970 | 0 |
| 5 | 20250319 | 193700 | 1067094755 | 14970 | 14970 | 14970 | 14970 | 0 |
| 6 | 20250319 | 193600 | 1067094755 | 14970 | 14970 | 14970 | 14970 | 0 |
| 7 | 20250319 | 193500 | 1067094755 | 14970 | 14970 | 14970 | 14970 | 0 |
| 8 | 20250319 | 193400 | 1067094755 | 14970 | 14970 | 14970 | 14970 | 0 |
| 9 | 20250319 | 193300 | 1067094755 | 14970 | 14970 | 14970 | 14970 | 0 |
| 10 | 20250319 | 193200 | 1067094755 | 14970 | 14970 | 14970 | 14970 | 0 |
| 11 | 20250319 | 193100 | 1067094755 | 14970 | 14970 | 14970 | 14970 | 0 |
| 12 | 20250319 | 193000 | 1067094755 | 14970 | 14970 | 14970 | 14970 | 0 |
| 13 | 20250319 | 192900 | 1067094755 | 14970 | 14970 | 14970 | 14970 | 0 |
| 14 | 20250319 | 192800 | 1067094755 | 14970 | 14970 | 14970 | 14970 | 0 |
| 15 | 20250319 | 192700 | 1067094755 | 14970 | 14970 | 14970 | 14970 | 0 |
| 16 | 20250319 | 192600 | 1067094755 | 14970 | 14970 | 14970 | 14970 | 0 |
| 17 | 20250319 | 192500 | 1067094755 | 14970 | 14970 | 14970 | 14970 | 0 |
| 18 | 20250319 | 192400 | 1067094755 | 14970 | 14970 | 14970 | 14970 | 0 |
| 19 | 20250319 | 192300 | 1067094755 | 14970 | 14970 | 14970 | 14970 | 0 |
| 20 | 20250319 | 192200 | 1067094755 | 14970 | 14970 | 14970 | 14970 | 0 |
| 21 | 20250319 | 192100 | 1067094755 | 14970 | 14970 | 14970 | 14970 | 0 |
| 22 | 20250319 | 192000 | 1067094755 | 14970 | 14970 | 14970 | 14970 | 0 |
| 23 | 20250319 | 191900 | 1067094755 | 14970 | 14970 | 14970 | 14970 | 0 |
| 24 | 20250319 | 191800 | 1067094755 | 14970 | 14970 | 14970 | 14970 | 0 |
| 25 | 20250319 | 191700 | 1067094755 | 14970 | 14970 | 14970 | 14970 | 0 |
| 26 | 20250319 | 191600 | 1067094755 | 14970 | 14970 | 14970 | 14970 | 0 |
| 27 | 20250319 | 191500 | 1067094755 | 14970 | 14970 | 14970 | 14970 | 0 |
| 28 | 20250319 | 191400 | 1067094755 | 14970 | 14970 | 14970 | 14970 | 0 |
| 29 | 20250319 | 191300 | 1067094755 | 14970 | 14970 | 14970 | 14970 | 0 |
| 30 | 20250319 | 191200 | 1067094755 | 14970 | 14970 | 14970 | 14970 | 0 |
| 31 | 20250319 | 191100 | 1067094755 | 14970 | 14970 | 14970 | 14970 | 0 |
| 32 | 20250319 | 191000 | 1067094755 | 14970 | 14970 | 14970 | 14970 | 2235 |
| 33 | 20250319 | 190900 | 1067094755 | 14970 | 14970 | 14970 | 14970 | 0 |
| 34 | 20250319 | 190800 | 1067094755 | 14970 | 14970 | 14970 | 14970 | 0 |
| 35 | 20250319 | 190700 | 1067094755 | 14970 | 14970 | 14970 | 14970 | 0 |
| 36 | 20250319 | 190600 | 1067094755 | 14970 | 14970 | 14970 | 14970 | 0 |
| 37 | 20250319 | 190500 | 1067094755 | 14970 | 14970 | 14970 | 14970 | 0 |
| 38 | 20250319 | 190400 | 1067094755 | 14970 | 14970 | 14970 | 14970 | 0 |
| 39 | 20250319 | 190300 | 1067094755 | 14970 | 14970 | 14970 | 14970 | 0 |
| 40 | 20250319 | 190200 | 1067094755 | 14970 | 14970 | 14970 | 14970 | 0 |
| 41 | 20250319 | 190100 | 1067094755 | 14970 | 14970 | 14970 | 14970 | 0 |
| 42 | 20250319 | 190000 | 1067094755 | 14970 | 14970 | 14970 | 14970 | 0 |
| 43 | 20250319 | 185900 | 1067094755 | 14970 | 14970 | 14970 | 14970 | 0 |
| 44 | 20250319 | 185800 | 1067094755 | 14970 | 14970 | 14970 | 14970 | 0 |
| 45 | 20250319 | 185700 | 1067094755 | 14970 | 14970 | 14970 | 14970 | 0 |
| 46 | 20250319 | 185600 | 1067094755 | 14970 | 14970 | 14970 | 14970 | 0 |
| 47 | 20250319 | 185500 | 1067094755 | 14970 | 14970 | 14970 | 14970 | 0 |
| 48 | 20250319 | 185400 | 1067094755 | 14970 | 14970 | 14970 | 14970 | 0 |
| 49 | 20250319 | 185300 | 1067094755 | 14970 | 14970 | 14970 | 14970 | 0 |
| 50 | 20250319 | 185200 | 1067094755 | 14970 | 14970 | 14970 | 14970 | 0 |
| 51 | 20250319 | 185100 | 1067094755 | 14970 | 14970 | 14970 | 14970 | 0 |
| 52 | 20250319 | 185000 | 1067094755 | 14970 | 14970 | 14970 | 14970 | 0 |
| 53 | 20250319 | 184900 | 1067094755 | 14970 | 14970 | 14970 | 14970 | 0 |
| 54 | 20250319 | 184800 | 1067094755 | 14970 | 14970 | 14970 | 14970 | 0 |
| 55 | 20250319 | 184700 | 1067094755 | 14970 | 14970 | 14970 | 14970 | 0 |
| 56 | 20250319 | 184600 | 1067094755 | 14970 | 14970 | 14970 | 14970 | 0 |
| 57 | 20250319 | 184500 | 1067094755 | 14970 | 14970 | 14970 | 14970 | 0 |
| 58 | 20250319 | 184400 | 1067094755 | 14970 | 14970 | 14970 | 14970 | 0 |
| 59 | 20250319 | 184300 | 1067094755 | 14970 | 14970 | 14970 | 14970 | 0 |
| 60 | 20250319 | 184200 | 1067094755 | 14970 | 14970 | 14970 | 14970 | 0 |
| 61 | 20250319 | 184100 | 1067094755 | 14970 | 14970 | 14970 | 14970 | 0 |
| 62 | 20250319 | 184000 | 1067094755 | 14970 | 14970 | 14970 | 14970 | 2235 |
| 63 | 20250319 | 183900 | 1067094755 | 14970 | 14970 | 14970 | 14970 | 0 |
| 64 | 20250319 | 183800 | 1067094755 | 14970 | 14970 | 14970 | 14970 | 0 |
| 65 | 20250319 | 183700 | 1067094755 | 14970 | 14970 | 14970 | 14970 | 0 |
| 66 | 20250319 | 183600 | 1067094755 | 14970 | 14970 | 14970 | 14970 | 0 |
| 67 | 20250319 | 183500 | 1067094755 | 14970 | 14970 | 14970 | 14970 | 0 |
| 68 | 20250319 | 183400 | 1067094755 | 14970 | 14970 | 14970 | 14970 | 0 |
| 69 | 20250319 | 183300 | 1067094755 | 14970 | 14970 | 14970 | 14970 | 0 |
| 70 | 20250319 | 183200 | 1067094755 | 14970 | 14970 | 14970 | 14970 | 0 |
| 71 | 20250319 | 183100 | 1067094755 | 14970 | 14970 | 14970 | 14970 | 0 |
| 72 | 20250319 | 183000 | 1067094755 | 14970 | 14970 | 14970 | 14970 | 0 |
| 73 | 20250319 | 182900 | 1067094755 | 14970 | 14970 | 14970 | 14970 | 0 |
| 74 | 20250319 | 182800 | 1067094755 | 14970 | 14970 | 14970 | 14970 | 0 |
| 75 | 20250319 | 182700 | 1067094755 | 14970 | 14970 | 14970 | 14970 | 0 |
| 76 | 20250319 | 182600 | 1067094755 | 14970 | 14970 | 14970 | 14970 | 0 |
| 77 | 20250319 | 182500 | 1067094755 | 14970 | 14970 | 14970 | 14970 | 0 |
| 78 | 20250319 | 182400 | 1067094755 | 14970 | 14970 | 14970 | 14970 | 0 |
| 79 | 20250319 | 182300 | 1067094755 | 14970 | 14970 | 14970 | 14970 | 0 |
| 80 | 20250319 | 182200 | 1067094755 | 14970 | 14970 | 14970 | 14970 | 0 |
| 81 | 20250319 | 182100 | 1067094755 | 14970 | 14970 | 14970 | 14970 | 0 |
| 82 | 20250319 | 182000 | 1067094755 | 14970 | 14970 | 14970 | 14970 | 0 |
| 83 | 20250319 | 181900 | 1067094755 | 14970 | 14970 | 14970 | 14970 | 0 |
| 84 | 20250319 | 181800 | 1067094755 | 14970 | 14970 | 14970 | 14970 | 0 |
| 85 | 20250319 | 181700 | 1067094755 | 14970 | 14970 | 14970 | 14970 | 0 |
| 86 | 20250319 | 181600 | 1067094755 | 14970 | 14970 | 14970 | 14970 | 0 |
| 87 | 20250319 | 181500 | 1067094755 | 14970 | 14970 | 14970 | 14970 | 0 |
| 88 | 20250319 | 181400 | 1067094755 | 14970 | 14970 | 14970 | 14970 | 0 |
| 89 | 20250319 | 181300 | 1067094755 | 14970 | 14970 | 14970 | 14970 | 0 |
| 90 | 20250319 | 181200 | 1067094755 | 14970 | 14970 | 14970 | 14970 | 0 |
| 91 | 20250319 | 181100 | 1067094755 | 14970 | 14970 | 14970 | 14970 | 0 |
| 92 | 20250319 | 181000 | 1067094755 | 14970 | 14970 | 14970 | 14970 | 2235 |
| 93 | 20250319 | 180900 | 1067094755 | 14970 | 14970 | 14970 | 14970 | 0 |
| 94 | 20250319 | 180800 | 1067094755 | 14970 | 14970 | 14970 | 14970 | 0 |
| 95 | 20250319 | 180700 | 1067094755 | 14970 | 14970 | 14970 | 14970 | 0 |
| 96 | 20250319 | 180600 | 1067094755 | 14970 | 14970 | 14970 | 14970 | 0 |
| 97 | 20250319 | 180500 | 1067094755 | 14970 | 14970 | 14970 | 14970 | 0 |
| 98 | 20250319 | 180400 | 1067094755 | 14970 | 14970 | 14970 | 14970 | 0 |
| 99 | 20250319 | 180300 | 1067094755 | 14970 | 14970 | 14970 | 14970 | 0 |
| 100 | 20250319 | 180200 | 1067094755 | 14970 | 14970 | 14970 | 14970 | 0 |
| 101 | 20250319 | 180100 | 1067094755 | 14970 | 14970 | 14970 | 14970 | 0 |
| 102 | 20250319 | 180000 | 1067094755 | 14970 | 14970 | 14970 | 14970 | 0 |
| 103 | 20250319 | 175900 | 1067094755 | 14970 | 14970 | 14970 | 14970 | 0 |
| 104 | 20250319 | 175800 | 1067094755 | 14970 | 14970 | 14970 | 14970 | 0 |
| 105 | 20250319 | 175700 | 1067094755 | 14970 | 14970 | 14970 | 14970 | 0 |
| 106 | 20250319 | 175600 | 1067094755 | 14970 | 14970 | 14970 | 14970 | 0 |
| 107 | 20250319 | 175500 | 1067094755 | 14970 | 14970 | 14970 | 14970 | 0 |
| 108 | 20250319 | 175400 | 1067094755 | 14970 | 14970 | 14970 | 14970 | 0 |
| 109 | 20250319 | 175300 | 1067094755 | 14970 | 14970 | 14970 | 14970 | 0 |
| 110 | 20250319 | 175200 | 1067094755 | 14970 | 14970 | 14970 | 14970 | 0 |
| 111 | 20250319 | 175100 | 1067094755 | 14970 | 14970 | 14970 | 14970 | 0 |
| 112 | 20250319 | 175000 | 1067094755 | 14970 | 14970 | 14970 | 14970 | 0 |
| 113 | 20250319 | 174900 | 1067094755 | 14970 | 14970 | 14970 | 14970 | 0 |
| 114 | 20250319 | 174800 | 1067094755 | 14970 | 14970 | 14970 | 14970 | 0 |
| 115 | 20250319 | 174700 | 1067094755 | 14970 | 14970 | 14970 | 14970 | 0 |
| 116 | 20250319 | 174600 | 1067094755 | 14970 | 14970 | 14970 | 14970 | 0 |
| 117 | 20250319 | 174500 | 1067094755 | 14970 | 14970 | 14970 | 14970 | 0 |
| 118 | 20250319 | 174400 | 1067094755 | 14970 | 14970 | 14970 | 14970 | 0 |
| 119 | 20250319 | 174300 | 1067094755 | 14970 | 14970 | 14970 | 14970 | 0 |
| 120 | 20250319 | 174200 | 1067094755 | 14970 | 14970 | 14970 | 14970 | 0 |
| 121 | 20250319 | 174100 | 1067094755 | 14970 | 14970 | 14970 | 14970 | 0 |
| 122 | 20250319 | 174000 | 1067094755 | 14970 | 14970 | 14970 | 14970 | 2235 |
| 123 | 20250319 | 173900 | 1067094755 | 14970 | 14970 | 14970 | 14970 | 0 |
| 124 | 20250319 | 173800 | 1067094755 | 14970 | 14970 | 14970 | 14970 | 0 |
| 125 | 20250319 | 173700 | 1067094755 | 14970 | 14970 | 14970 | 14970 | 0 |
| 126 | 20250319 | 173600 | 1067094755 | 14970 | 14970 | 14970 | 14970 | 0 |
| 127 | 20250319 | 173500 | 1067094755 | 14970 | 14970 | 14970 | 14970 | 0 |
| 128 | 20250319 | 173400 | 1067094755 | 14970 | 14970 | 14970 | 14970 | 0 |
| 129 | 20250319 | 173300 | 1067094755 | 14970 | 14970 | 14970 | 14970 | 0 |
| 130 | 20250319 | 173200 | 1067094755 | 14970 | 14970 | 14970 | 14970 | 0 |
| 131 | 20250319 | 173100 | 1067094755 | 14970 | 14970 | 14970 | 14970 | 0 |
| 132 | 20250319 | 173000 | 1067094755 | 14970 | 14970 | 14970 | 14970 | 0 |
| 133 | 20250319 | 172900 | 1067094755 | 14970 | 14970 | 14970 | 14970 | 0 |
| 134 | 20250319 | 172800 | 1067094755 | 14970 | 14970 | 14970 | 14970 | 0 |
| 135 | 20250319 | 172700 | 1067094755 | 14970 | 14970 | 14970 | 14970 | 0 |
| 136 | 20250319 | 172600 | 1067094755 | 14970 | 14970 | 14970 | 14970 | 0 |
| 137 | 20250319 | 172500 | 1067094755 | 14970 | 14970 | 14970 | 14970 | 0 |
| 138 | 20250319 | 172400 | 1067094755 | 14970 | 14970 | 14970 | 14970 | 0 |
| 139 | 20250319 | 172300 | 1067094755 | 14970 | 14970 | 14970 | 14970 | 0 |
| 140 | 20250319 | 172200 | 1067094755 | 14970 | 14970 | 14970 | 14970 | 0 |
| 141 | 20250319 | 172100 | 1067094755 | 14970 | 14970 | 14970 | 14970 | 0 |
| 142 | 20250319 | 172000 | 1067094755 | 14970 | 14970 | 14970 | 14970 | 0 |
| 143 | 20250319 | 171900 | 1067094755 | 14970 | 14970 | 14970 | 14970 | 0 |
| 144 | 20250319 | 171800 | 1067094755 | 14970 | 14970 | 14970 | 14970 | 0 |
| 145 | 20250319 | 171700 | 1067094755 | 14970 | 14970 | 14970 | 14970 | 0 |
| 146 | 20250319 | 171600 | 1067094755 | 14970 | 14970 | 14970 | 14970 | 0 |
| 147 | 20250319 | 171500 | 1067094755 | 14970 | 14970 | 14970 | 14970 | 0 |
| 148 | 20250319 | 171400 | 1067094755 | 14970 | 14970 | 14970 | 14970 | 0 |
| 149 | 20250319 | 171300 | 1067094755 | 14970 | 14970 | 14970 | 14970 | 0 |
| 150 | 20250319 | 171200 | 1067094755 | 14970 | 14970 | 14970 | 14970 | 0 |
| 151 | 20250319 | 171100 | 1067094755 | 14970 | 14970 | 14970 | 14970 | 0 |
| 152 | 20250319 | 171000 | 1067094755 | 14970 | 14970 | 14970 | 14970 | 2235 |
| 153 | 20250319 | 170900 | 1067094755 | 14970 | 14970 | 14970 | 14970 | 0 |
| 154 | 20250319 | 170800 | 1067094755 | 14970 | 14970 | 14970 | 14970 | 0 |
| 155 | 20250319 | 170700 | 1067094755 | 14970 | 14970 | 14970 | 14970 | 0 |
| 156 | 20250319 | 170600 | 1067094755 | 14970 | 14970 | 14970 | 14970 | 0 |
| 157 | 20250319 | 170500 | 1067094755 | 14970 | 14970 | 14970 | 14970 | 0 |
| 158 | 20250319 | 170400 | 1067094755 | 14970 | 14970 | 14970 | 14970 | 0 |
| 159 | 20250319 | 170300 | 1067094755 | 14970 | 14970 | 14970 | 14970 | 0 |
| 160 | 20250319 | 170200 | 1067094755 | 14970 | 14970 | 14970 | 14970 | 0 |
| 161 | 20250319 | 170100 | 1067094755 | 14970 | 14970 | 14970 | 14970 | 0 |
| 162 | 20250319 | 170000 | 1067094755 | 14970 | 14970 | 14970 | 14970 | 0 |
| 163 | 20250319 | 165900 | 1067094755 | 14970 | 14970 | 14970 | 14970 | 0 |
| 164 | 20250319 | 165800 | 1067094755 | 14970 | 14970 | 14970 | 14970 | 0 |
| 165 | 20250319 | 165700 | 1067094755 | 14970 | 14970 | 14970 | 14970 | 0 |
| 166 | 20250319 | 165600 | 1067094755 | 14970 | 14970 | 14970 | 14970 | 0 |
| 167 | 20250319 | 165500 | 1067094755 | 14970 | 14970 | 14970 | 14970 | 0 |
| 168 | 20250319 | 165400 | 1067094755 | 14970 | 14970 | 14970 | 14970 | 0 |
| 169 | 20250319 | 165300 | 1067094755 | 14970 | 14970 | 14970 | 14970 | 0 |
| 170 | 20250319 | 165200 | 1067094755 | 14970 | 14970 | 14970 | 14970 | 0 |
| 171 | 20250319 | 165100 | 1067094755 | 14970 | 14970 | 14970 | 14970 | 0 |
| 172 | 20250319 | 165000 | 1067094755 | 14970 | 14970 | 14970 | 14970 | 0 |
| 173 | 20250319 | 164900 | 1067094755 | 14970 | 14970 | 14970 | 14970 | 0 |
| 174 | 20250319 | 164800 | 1067094755 | 14970 | 14970 | 14970 | 14970 | 0 |
| 175 | 20250319 | 164700 | 1067094755 | 14970 | 14970 | 14970 | 14970 | 0 |
| 176 | 20250319 | 164600 | 1067094755 | 14970 | 14970 | 14970 | 14970 | 0 |
| 177 | 20250319 | 164500 | 1067094755 | 14970 | 14970 | 14970 | 14970 | 0 |
| 178 | 20250319 | 164400 | 1067094755 | 14970 | 14970 | 14970 | 14970 | 0 |
| 179 | 20250319 | 164300 | 1067094755 | 14970 | 14970 | 14970 | 14970 | 0 |
| 180 | 20250319 | 164200 | 1067094755 | 14970 | 14970 | 14970 | 14970 | 0 |
| 181 | 20250319 | 164100 | 1067094755 | 14970 | 14970 | 14970 | 14970 | 0 |
| 182 | 20250319 | 164000 | 1067094755 | 14970 | 14970 | 14970 | 14970 | 2235 |
| 183 | 20250319 | 163900 | 1067094755 | 14970 | 14970 | 14970 | 14970 | 0 |
| 184 | 20250319 | 163800 | 1067094755 | 14970 | 14970 | 14970 | 14970 | 0 |
| 185 | 20250319 | 163700 | 1067094755 | 14970 | 14970 | 14970 | 14970 | 0 |
| 186 | 20250319 | 163600 | 1067094755 | 14970 | 14970 | 14970 | 14970 | 0 |
| 187 | 20250319 | 163500 | 1067094755 | 14970 | 14970 | 14970 | 14970 | 0 |
| 188 | 20250319 | 163400 | 1067094755 | 14970 | 14970 | 14970 | 14970 | 0 |
| 189 | 20250319 | 163300 | 1067094755 | 14970 | 14970 | 14970 | 14970 | 0 |
| 190 | 20250319 | 163200 | 1067094755 | 14970 | 14970 | 14970 | 14970 | 0 |
| 191 | 20250319 | 163100 | 1067094755 | 14970 | 14970 | 14970 | 14970 | 0 |
| 192 | 20250319 | 163000 | 1067094755 | 14970 | 14970 | 14970 | 14970 | 0 |
| 193 | 20250319 | 162900 | 1067094755 | 14970 | 14970 | 14970 | 14970 | 0 |
| 194 | 20250319 | 162800 | 1067094755 | 14970 | 14970 | 14970 | 14970 | 0 |
| 195 | 20250319 | 162700 | 1067094755 | 14970 | 14970 | 14970 | 14970 | 0 |
| 196 | 20250319 | 162600 | 1067094755 | 14970 | 14970 | 14970 | 14970 | 0 |
| 197 | 20250319 | 162500 | 1067094755 | 14970 | 14970 | 14970 | 14970 | 0 |
| 198 | 20250319 | 162400 | 1067094755 | 14970 | 14970 | 14970 | 14970 | 0 |
| 199 | 20250319 | 162300 | 1067094755 | 14970 | 14970 | 14970 | 14970 | 0 |
| 200 | 20250319 | 162200 | 1067094755 | 14970 | 14970 | 14970 | 14970 | 0 |
| 201 | 20250319 | 162100 | 1067094755 | 14970 | 14970 | 14970 | 14970 | 0 |
| 202 | 20250319 | 162000 | 1067094755 | 14970 | 14970 | 14970 | 14970 | 0 |
| 203 | 20250319 | 161900 | 1067094755 | 14970 | 14970 | 14970 | 14970 | 0 |
| 204 | 20250319 | 161800 | 1067094755 | 14970 | 14970 | 14970 | 14970 | 0 |
| 205 | 20250319 | 161700 | 1067094755 | 14970 | 14970 | 14970 | 14970 | 0 |
| 206 | 20250319 | 161600 | 1067094755 | 14970 | 14970 | 14970 | 14970 | 0 |
| 207 | 20250319 | 161500 | 1067094755 | 14970 | 14970 | 14970 | 14970 | 0 |
| 208 | 20250319 | 161400 | 1067094755 | 14970 | 14970 | 14970 | 14970 | 0 |
| 209 | 20250319 | 161300 | 1067094755 | 14970 | 14970 | 14970 | 14970 | 0 |
| 210 | 20250319 | 161200 | 1067094755 | 14970 | 14970 | 14970 | 14970 | 0 |
| 211 | 20250319 | 161100 | 1067094755 | 14970 | 14970 | 14970 | 14970 | 0 |
| 212 | 20250319 | 161000 | 1067094755 | 14970 | 14970 | 14970 | 14970 | 2235 |
| 213 | 20250319 | 160900 | 1067094755 | 14970 | 14970 | 14970 | 14970 | 0 |
| 214 | 20250319 | 160800 | 1067094755 | 14970 | 14970 | 14970 | 14970 | 0 |
| 215 | 20250319 | 160700 | 1067094755 | 14970 | 14970 | 14970 | 14970 | 0 |
| 216 | 20250319 | 160600 | 1067094755 | 14970 | 14970 | 14970 | 14970 | 0 |
| 217 | 20250319 | 160500 | 1067094755 | 14970 | 14970 | 14970 | 14970 | 0 |
| 218 | 20250319 | 160400 | 1067094755 | 14970 | 14970 | 14970 | 14970 | 0 |
| 219 | 20250319 | 160300 | 1067094755 | 14970 | 14970 | 14970 | 14970 | 0 |
| 220 | 20250319 | 160200 | 1067094755 | 14970 | 14970 | 14970 | 14970 | 0 |
| 221 | 20250319 | 160100 | 1067094755 | 14970 | 14970 | 14970 | 14970 | 0 |
| 222 | 20250319 | 160000 | 1067094755 | 14970 | 14970 | 14970 | 14970 | 0 |
| 223 | 20250319 | 155900 | 1067094755 | 14970 | 14970 | 14970 | 14970 | 0 |
| 224 | 20250319 | 155800 | 1067094755 | 14970 | 14970 | 14970 | 14970 | 0 |
| 225 | 20250319 | 155700 | 1067094755 | 14970 | 14970 | 14970 | 14970 | 0 |
| 226 | 20250319 | 155600 | 1067094755 | 14970 | 14970 | 14970 | 14970 | 0 |
| 227 | 20250319 | 155500 | 1067094755 | 14970 | 14970 | 14970 | 14970 | 0 |
| 228 | 20250319 | 155400 | 1067094755 | 14970 | 14970 | 14970 | 14970 | 0 |
| 229 | 20250319 | 155300 | 1067094755 | 14970 | 14970 | 14970 | 14970 | 0 |
| 230 | 20250319 | 155200 | 1067094755 | 14970 | 14970 | 14970 | 14970 | 0 |
| 231 | 20250319 | 155100 | 1067094755 | 14970 | 14970 | 14970 | 14970 | 0 |
| 232 | 20250319 | 155000 | 1067094755 | 14970 | 14970 | 14970 | 14970 | 0 |
| 233 | 20250319 | 154900 | 1067094755 | 14970 | 14970 | 14970 | 14970 | 0 |
| 234 | 20250319 | 154800 | 1067094755 | 14970 | 14970 | 14970 | 14970 | 0 |
| 235 | 20250319 | 154700 | 1067094755 | 14970 | 14970 | 14970 | 14970 | 0 |
| 236 | 20250319 | 154600 | 1067094755 | 14970 | 14970 | 14970 | 14970 | 0 |
| 237 | 20250319 | 154500 | 1067094755 | 14970 | 14970 | 14970 | 14970 | 0 |
| 238 | 20250319 | 154400 | 1067094755 | 14970 | 14970 | 14970 | 14970 | 0 |
| 239 | 20250319 | 154300 | 1067094755 | 14970 | 14970 | 14970 | 14970 | 0 |
| 240 | 20250319 | 154200 | 1067094755 | 14970 | 14970 | 14970 | 14970 | 0 |
| 241 | 20250319 | 154100 | 1067094755 | 14970 | 14970 | 14970 | 14970 | 0 |
| 242 | 20250319 | 154000 | 1067094755 | 14970 | 14970 | 14970 | 14970 | 2235 |
| 243 | 20250319 | 153900 | 1067094755 | 14970 | 14970 | 14970 | 14970 | 0 |
| 244 | 20250319 | 153800 | 1067094755 | 14970 | 14970 | 14970 | 14970 | 0 |
| 245 | 20250319 | 153700 | 1067094755 | 14970 | 14970 | 14970 | 14970 | 0 |
| 246 | 20250319 | 153600 | 1067094755 | 14970 | 14970 | 14970 | 14970 | 0 |
| 247 | 20250319 | 153500 | 1067094755 | 14970 | 14970 | 14970 | 14970 | 0 |
| 248 | 20250319 | 153400 | 1067094755 | 14970 | 14970 | 14970 | 14970 | 0 |
| 249 | 20250319 | 153300 | 1067094755 | 14970 | 14970 | 14970 | 14970 | 0 |
| 250 | 20250319 | 153200 | 1067094755 | 14970 | 14970 | 14970 | 14970 | 0 |
| 251 | 20250319 | 153100 | 1067094755 | 14970 | 14970 | 14970 | 14970 | 0 |
| 252 | 20250319 | 153000 | 1067094755 | 14970 | 14970 | 14970 | 14970 | 2235 |
| 253 | 20250319 | 152900 | 1033636805 | 14950 | 14950 | 14950 | 14950 | 0 |
| 254 | 20250319 | 152800 | 1033636805 | 14950 | 14950 | 14950 | 14950 | 0 |
| 255 | 20250319 | 152700 | 1033636805 | 14950 | 14950 | 14950 | 14950 | 0 |
| 256 | 20250319 | 152600 | 1033636805 | 14950 | 14950 | 14950 | 14950 | 0 |
| 257 | 20250319 | 152500 | 1033636805 | 14950 | 14950 | 14950 | 14950 | 0 |
| 258 | 20250319 | 152400 | 1033636805 | 14950 | 14950 | 14950 | 14950 | 0 |
| 259 | 20250319 | 152300 | 1033636805 | 14950 | 14950 | 14950 | 14950 | 0 |
| 260 | 20250319 | 152200 | 1033636805 | 14950 | 14950 | 14950 | 14950 | 0 |
| 261 | 20250319 | 152100 | 1033636805 | 14950 | 14950 | 14950 | 14950 | 0 |
| 262 | 20250319 | 152000 | 1033636805 | 14950 | 14950 | 14950 | 14950 | 0 |
| 263 | 20250319 | 151900 | 1033636805 | 14950 | 14950 | 14950 | 14950 | 71 |
| 264 | 20250319 | 151800 | 1032575355 | 14950 | 14940 | 14950 | 14940 | 201 |
| 265 | 20250319 | 151700 | 1029572205 | 14920 | 14920 | 14920 | 14920 | 2 |
| 266 | 20250319 | 151600 | 1029542365 | 14910 | 14940 | 14940 | 14910 | 559 |
| 267 | 20250319 | 151500 | 1021197295 | 14940 | 14940 | 14940 | 14940 | 0 |
| 268 | 20250319 | 151400 | 1021197295 | 14940 | 14950 | 14950 | 14940 | 283 |
| 269 | 20250319 | 151300 | 1016969195 | 14950 | 14940 | 14950 | 14940 | 254 |
| 270 | 20250319 | 151200 | 1013174295 | 14950 | 14940 | 14950 | 14930 | 608 |
| 271 | 20250319 | 151100 | 1004088475 | 14940 | 14940 | 14940 | 14940 | 0 |
| 272 | 20250319 | 151000 | 1004088475 | 14940 | 14950 | 14950 | 14940 | 148 |
| 273 | 20250319 | 150900 | 1001877315 | 14950 | 14950 | 14950 | 14950 | 224 |
| 274 | 20250319 | 150800 | 998528515 | 14950 | 14950 | 14950 | 14950 | 10 |
| 275 | 20250319 | 150700 | 998379015 | 14940 | 14950 | 14950 | 14940 | 153 |
| 276 | 20250319 | 150600 | 996093180 | 14950 | 14950 | 14950 | 14950 | 2 |
| 277 | 20250319 | 150500 | 996063280 | 14940 | 14940 | 14940 | 14940 | 199 |
| 278 | 20250319 | 150400 | 993090220 | 14950 | 14950 | 14950 | 14950 | 20 |
| 279 | 20250319 | 150300 | 992791220 | 14950 | 14950 | 14950 | 14940 | 134 |
| 280 | 20250319 | 150200 | 990788720 | 14950 | 14950 | 14950 | 14950 | 4 |
| 281 | 20250319 | 150100 | 990728920 | 14950 | 14950 | 14950 | 14950 | 5 |
| 282 | 20250319 | 150000 | 990654170 | 14950 | 14950 | 14950 | 14940 | 282 |
| 283 | 20250319 | 145900 | 986440770 | 14930 | 14950 | 14950 | 14930 | 190 |
| 284 | 20250319 | 145800 | 983604050 | 14950 | 14950 | 14950 | 14950 | 502 |
| 285 | 20250319 | 145700 | 976099150 | 14930 | 14930 | 14930 | 14930 | 0 |
| 286 | 20250319 | 145600 | 976099150 | 14930 | 14950 | 14950 | 14930 | 1179 |
| 287 | 20250319 | 145500 | 958486830 | 14950 | 14940 | 14950 | 14940 | 97 |
| 288 | 20250319 | 145400 | 957036810 | 14950 | 14950 | 14950 | 14950 | 1 |
| 289 | 20250319 | 145300 | 957021860 | 14950 | 14950 | 14950 | 14950 | 220 |
| 290 | 20250319 | 145200 | 953732860 | 14950 | 14970 | 14970 | 14950 | 104 |
| 291 | 20250319 | 145100 | 952177110 | 14970 | 14970 | 14970 | 14970 | 3 |
| 292 | 20250319 | 145000 | 952132200 | 14980 | 14980 | 14980 | 14980 | 16 |
| 293 | 20250319 | 144900 | 951892520 | 14960 | 14960 | 14960 | 14960 | 46 |
| 294 | 20250319 | 144800 | 951204360 | 14960 | 14960 | 14960 | 14960 | 92 |
| 295 | 20250319 | 144700 | 949828040 | 14980 | 14980 | 14980 | 14980 | 123 |
| 296 | 20250319 | 144600 | 947985500 | 14990 | 14990 | 14990 | 14990 | 14 |
| 297 | 20250319 | 144500 | 947775640 | 14990 | 14990 | 14990 | 14990 | 61 |
| 298 | 20250319 | 144400 | 946861250 | 14990 | 14990 | 14990 | 14990 | 259 |
| 299 | 20250319 | 144300 | 942978840 | 14990 | 14990 | 14990 | 14990 | 4 |
| 300 | 20250319 | 144200 | 942918880 | 14990 | 14990 | 14990 | 14990 | 85 |
| 301 | 20250319 | 144100 | 941644730 | 14990 | 14990 | 14990 | 14990 | 154 |
| 302 | 20250319 | 144000 | 939336270 | 14990 | 14990 | 14990 | 14990 | 122 |
| 303 | 20250319 | 143900 | 937507490 | 14990 | 14990 | 14990 | 14990 | 10 |
| 304 | 20250319 | 143800 | 937357590 | 14990 | 14990 | 14990 | 14990 | 98 |
| 305 | 20250319 | 143700 | 935888570 | 14990 | 14950 | 14990 | 14950 | 4020 |
| 306 | 20250319 | 143600 | 875658530 | 14950 | 14950 | 14950 | 14950 | 12 |
| 307 | 20250319 | 143500 | 875479130 | 14950 | 14950 | 14950 | 14950 | 2 |
| 308 | 20250319 | 143400 | 875449230 | 14960 | 14960 | 14960 | 14960 | 14 |
| 309 | 20250319 | 143300 | 875239790 | 14960 | 14980 | 14980 | 14960 | 7 |
| 310 | 20250319 | 143200 | 875135030 | 14980 | 14980 | 14980 | 14940 | 1160 |
| 311 | 20250319 | 143100 | 857793180 | 14950 | 14950 | 14950 | 14950 | 7 |
| 312 | 20250319 | 143000 | 857688530 | 14980 | 14960 | 14980 | 14950 | 1032 |
| 313 | 20250319 | 142900 | 842254730 | 14980 | 14950 | 14980 | 14950 | 28 |
| 314 | 20250319 | 142800 | 841836100 | 14980 | 14950 | 14980 | 14950 | 290 |
| 315 | 20250319 | 142700 | 837500300 | 14960 | 14970 | 14970 | 14960 | 1127 |
| 316 | 20250319 | 142600 | 820639120 | 14970 | 14960 | 14970 | 14960 | 162 |
| 317 | 20250319 | 142500 | 818214920 | 14960 | 14970 | 14970 | 14950 | 847 |
| 318 | 20250319 | 142400 | 805550270 | 14990 | 14990 | 14990 | 14960 | 661 |
| 319 | 20250319 | 142300 | 795657470 | 14970 | 15000 | 15000 | 14970 | 382 |
| 320 | 20250319 | 142200 | 789937830 | 14960 | 14960 | 15000 | 14960 | 1271 |
| 321 | 20250319 | 142100 | 770912200 | 14960 | 14960 | 14960 | 14955 | 581 |
| 322 | 20250319 | 142000 | 762220940 | 14960 | 14960 | 14970 | 14950 | 364 |
| 323 | 20250319 | 141900 | 756774790 | 14960 | 14970 | 14980 | 14960 | 783 |
| 324 | 20250319 | 141800 | 745055510 | 14970 | 14890 | 15010 | 14890 | 1893 |
| 325 | 20250319 | 141700 | 716703130 | 14890 | 14890 | 14890 | 14890 | 1 |
| 326 | 20250319 | 141600 | 716688240 | 14870 | 14870 | 14890 | 14870 | 175 |
| 327 | 20250319 | 141500 | 714085710 | 14890 | 14890 | 14890 | 14890 | 3 |
| 328 | 20250319 | 141400 | 714041040 | 14870 | 14870 | 14870 | 14870 | 71 |
| 329 | 20250319 | 141300 | 712985270 | 14890 | 14890 | 14890 | 14890 | 127 |
| 330 | 20250319 | 141200 | 711094240 | 14890 | 14890 | 14900 | 14890 | 488 |
| 331 | 20250319 | 141100 | 703827740 | 14890 | 14890 | 14890 | 14890 | 17 |
| 332 | 20250319 | 141000 | 703574610 | 14890 | 14890 | 14890 | 14890 | 59 |
| 333 | 20250319 | 140900 | 702696100 | 14870 | 14890 | 14890 | 14870 | 760 |
| 334 | 20250319 | 140800 | 691394700 | 14870 | 14890 | 14890 | 14870 | 271 |
| 335 | 20250319 | 140700 | 687362930 | 14900 | 14900 | 14900 | 14900 | 31 |
| 336 | 20250319 | 140600 | 686901030 | 14900 | 14900 | 14900 | 14900 | 20 |
| 337 | 20250319 | 140500 | 686603030 | 14890 | 14900 | 14900 | 14890 | 341 |
| 338 | 20250319 | 140400 | 681524140 | 14900 | 14900 | 14900 | 14900 | 0 |
| 339 | 20250319 | 140300 | 681524140 | 14900 | 14910 | 14910 | 14900 | 167 |
| 340 | 20250319 | 140200 | 679035170 | 14920 | 14950 | 14950 | 14920 | 50 |
| 341 | 20250319 | 140100 | 678289050 | 14950 | 14950 | 14950 | 14950 | 180 |
| 342 | 20250319 | 140000 | 675598050 | 14950 | 14950 | 14950 | 14950 | 2 |
| 343 | 20250319 | 135900 | 675568150 | 14950 | 14950 | 14950 | 14950 | 1 |
| 344 | 20250319 | 135800 | 675553200 | 14940 | 14930 | 14940 | 14930 | 297 |
| 345 | 20250319 | 135700 | 671116160 | 14930 | 14930 | 14930 | 14930 | 47 |
| 346 | 20250319 | 135600 | 670414450 | 14950 | 14950 | 14950 | 14950 | 0 |
| 347 | 20250319 | 135500 | 670414450 | 14950 | 14950 | 14950 | 14950 | 0 |
| 348 | 20250319 | 135400 | 670414450 | 14950 | 14950 | 14950 | 14950 | 85 |
| 349 | 20250319 | 135300 | 669143700 | 14940 | 14940 | 14940 | 14940 | 0 |
| 350 | 20250319 | 135200 | 669143700 | 14940 | 14950 | 14950 | 14940 | 619 |
| 351 | 20250319 | 135100 | 659890310 | 14940 | 14940 | 14940 | 14940 | 160 |
| 352 | 20250319 | 135000 | 657499910 | 14950 | 14940 | 14950 | 14940 | 140 |
| 353 | 20250319 | 134900 | 655408270 | 14940 | 14940 | 14940 | 14940 | 0 |
| 354 | 20250319 | 134800 | 655408270 | 14940 | 14930 | 14940 | 14930 | 196 |
| 355 | 20250319 | 134700 | 652481950 | 14930 | 14930 | 14930 | 14930 | 4 |
| 356 | 20250319 | 134600 | 652422230 | 14930 | 14920 | 14930 | 14920 | 196 |
| 357 | 20250319 | 134500 | 649496150 | 14900 | 14900 | 14930 | 14900 | 25 |
| 358 | 20250319 | 134400 | 649123530 | 14930 | 14930 | 14930 | 14930 | 4 |
| 359 | 20250319 | 134300 | 649063810 | 14940 | 14940 | 14940 | 14940 | 28 |
| 360 | 20250319 | 134200 | 648645490 | 14940 | 14910 | 14940 | 14910 | 973 |
| 361 | 20250319 | 134100 | 634137940 | 14910 | 14910 | 14910 | 14910 | 3 |
| 362 | 20250319 | 134000 | 634093210 | 14910 | 14910 | 14910 | 14910 | 6 |
| 363 | 20250319 | 133900 | 634003750 | 14910 | 14910 | 14910 | 14910 | 0 |
| 364 | 20250319 | 133800 | 634003750 | 14910 | 14910 | 14910 | 14910 | 53 |
| 365 | 20250319 | 133700 | 633213520 | 14910 | 14910 | 14910 | 14910 | 48 |
| 366 | 20250319 | 133600 | 632497840 | 14910 | 14910 | 14910 | 14910 | 0 |
| 367 | 20250319 | 133500 | 632497840 | 14910 | 14910 | 14910 | 14910 | 46 |
| 368 | 20250319 | 133400 | 631811980 | 14910 | 14940 | 14940 | 14910 | 204 |
| 369 | 20250319 | 133300 | 628769590 | 14940 | 14930 | 14940 | 14920 | 304 |
| 370 | 20250319 | 133200 | 624232270 | 14930 | 14930 | 14930 | 14930 | 33 |
| 371 | 20250319 | 133100 | 623739580 | 14930 | 14950 | 14950 | 14930 | 414 |
| 372 | 20250319 | 133000 | 617556510 | 14950 | 14950 | 14950 | 14950 | 9 |
| 373 | 20250319 | 132900 | 617421960 | 14940 | 14930 | 14940 | 14930 | 537 |
| 374 | 20250319 | 132800 | 609402440 | 14930 | 14930 | 14930 | 14930 | 42 |
| 375 | 20250319 | 132700 | 608775380 | 14930 | 14930 | 14930 | 14930 | 72 |
| 376 | 20250319 | 132600 | 607700420 | 14930 | 14945 | 14945 | 14930 | 436 |
| 377 | 20250319 | 132500 | 601187580 | 14950 | 14950 | 14950 | 14950 | 0 |
| 378 | 20250319 | 132400 | 601187580 | 14950 | 14950 | 14950 | 14950 | 15 |
| 379 | 20250319 | 132300 | 600963330 | 14960 | 14960 | 14960 | 14960 | 0 |
| 380 | 20250319 | 132200 | 600963330 | 14960 | 14960 | 14960 | 14960 | 0 |
| 381 | 20250319 | 132100 | 600963330 | 14960 | 14960 | 14960 | 14960 | 90 |
| 382 | 20250319 | 132000 | 599616930 | 14960 | 14960 | 14960 | 14960 | 39 |
| 383 | 20250319 | 131900 | 599033490 | 14970 | 14980 | 14980 | 14970 | 46 |
| 384 | 20250319 | 131800 | 598344540 | 14990 | 14990 | 14990 | 14990 | 92 |
| 385 | 20250319 | 131700 | 596965460 | 15000 | 15000 | 15000 | 15000 | 283 |
| 386 | 20250319 | 131600 | 592720460 | 15005 | 15005 | 15005 | 15005 | 4 |
| 387 | 20250319 | 131500 | 592660440 | 15005 | 15000 | 15010 | 15000 | 654 |
| 388 | 20250319 | 131400 | 582847910 | 15010 | 15010 | 15010 | 15010 | 363 |
| 389 | 20250319 | 131300 | 577399280 | 15000 | 15010 | 15010 | 15000 | 80 |
| 390 | 20250319 | 131200 | 576199100 | 15010 | 15010 | 15010 | 15010 | 0 |
| 391 | 20250319 | 131100 | 576199100 | 15010 | 15010 | 15010 | 15000 | 254 |
| 392 | 20250319 | 131000 | 572386960 | 15010 | 15010 | 15010 | 15000 | 920 |
| 393 | 20250319 | 130900 | 558580360 | 15010 | 14995 | 15010 | 14995 | 664 |
| 394 | 20250319 | 130800 | 548616320 | 15000 | 14990 | 15000 | 14990 | 103 |
| 395 | 20250319 | 130700 | 547071690 | 14990 | 14990 | 14990 | 14990 | 160 |
| 396 | 20250319 | 130600 | 544673290 | 14990 | 14970 | 14990 | 14970 | 83 |
| 397 | 20250319 | 130500 | 543430760 | 14970 | 14970 | 14970 | 14970 | 50 |
| 398 | 20250319 | 130400 | 542682260 | 14970 | 14970 | 14970 | 14960 | 68 |
| 399 | 20250319 | 130300 | 541664430 | 14970 | 14960 | 14970 | 14960 | 233 |
| 400 | 20250319 | 130200 | 538178740 | 14950 | 14940 | 14950 | 14940 | 19 |
| 401 | 20250319 | 130100 | 537894850 | 14940 | 14910 | 14940 | 14910 | 371 |
| 402 | 20250319 | 130000 | 532357510 | 14930 | 14930 | 14930 | 14930 | 24 |
| 403 | 20250319 | 125900 | 531999190 | 14930 | 14920 | 14930 | 14910 | 205 |
| 404 | 20250319 | 125800 | 528939610 | 14930 | 14930 | 14930 | 14930 | 30 |
| 405 | 20250319 | 125700 | 528491710 | 14920 | 14920 | 14920 | 14920 | 0 |
| 406 | 20250319 | 125600 | 528491710 | 14920 | 14930 | 14930 | 14920 | 31 |
| 407 | 20250319 | 125500 | 528029160 | 14920 | 14930 | 14930 | 14920 | 10 |
| 408 | 20250319 | 125400 | 527879910 | 14940 | 14940 | 14940 | 14940 | 0 |
| 409 | 20250319 | 125300 | 527879910 | 14940 | 14940 | 14940 | 14940 | 0 |
| 410 | 20250319 | 125200 | 527879910 | 14940 | 14940 | 14940 | 14940 | 46 |
| 411 | 20250319 | 125100 | 527192670 | 14940 | 14940 | 14940 | 14940 | 232 |
| 412 | 20250319 | 125000 | 523726590 | 14940 | 14940 | 14940 | 14940 | 0 |
| 413 | 20250319 | 124900 | 523726590 | 14940 | 14920 | 14940 | 14920 | 1224 |
| 414 | 20250319 | 124800 | 505444680 | 14920 | 14920 | 14920 | 14920 | 170 |
| 415 | 20250319 | 124700 | 502908280 | 14920 | 14920 | 14920 | 14920 | 155 |
| 416 | 20250319 | 124600 | 500595680 | 14930 | 14930 | 14930 | 14930 | 0 |
| 417 | 20250319 | 124500 | 500595680 | 14930 | 14930 | 14930 | 14930 | 0 |
| 418 | 20250319 | 124400 | 500595680 | 14930 | 14930 | 14930 | 14930 | 56 |
| 419 | 20250319 | 124300 | 499759600 | 14940 | 14940 | 14940 | 14940 | 1 |
| 420 | 20250319 | 124200 | 499744660 | 14940 | 14940 | 14940 | 14940 | 4 |
| 421 | 20250319 | 124100 | 499684900 | 14930 | 14930 | 14930 | 14930 | 453 |
| 422 | 20250319 | 124000 | 492921610 | 14940 | 14940 | 14940 | 14940 | 54 |
| 423 | 20250319 | 123900 | 492114850 | 14940 | 14940 | 14940 | 14940 | 0 |
| 424 | 20250319 | 123800 | 492114850 | 14940 | 14945 | 14945 | 14940 | 56 |
| 425 | 20250319 | 123700 | 491278190 | 14940 | 14950 | 14950 | 14940 | 16 |
| 426 | 20250319 | 123600 | 491039050 | 14950 | 14950 | 14950 | 14950 | 27 |
| 427 | 20250319 | 123500 | 490635400 | 14950 | 14950 | 14950 | 14950 | 90 |
| 428 | 20250319 | 123400 | 489289900 | 14950 | 14950 | 14950 | 14950 | 0 |
| 429 | 20250319 | 123300 | 489289900 | 14950 | 14950 | 14950 | 14950 | 0 |
| 430 | 20250319 | 123200 | 489289900 | 14950 | 14950 | 14950 | 14950 | 0 |
| 431 | 20250319 | 123100 | 489289900 | 14950 | 14940 | 14950 | 14940 | 80 |
| 432 | 20250319 | 123000 | 488094690 | 14940 | 14940 | 14940 | 14940 | 61 |
| 433 | 20250319 | 122900 | 487183350 | 14950 | 14950 | 14950 | 14950 | 0 |
| 434 | 20250319 | 122800 | 487183350 | 14950 | 14950 | 14950 | 14950 | 111 |
| 435 | 20250319 | 122700 | 485523900 | 14950 | 14950 | 14950 | 14950 | 179 |
| 436 | 20250319 | 122600 | 482847850 | 14950 | 14950 | 14950 | 14950 | 0 |
| 437 | 20250319 | 122500 | 482847850 | 14950 | 14950 | 14950 | 14950 | 22 |
| 438 | 20250319 | 122400 | 482518950 | 14950 | 14960 | 14960 | 14950 | 363 |
| 439 | 20250319 | 122300 | 477090520 | 14960 | 14960 | 14960 | 14960 | 10 |
| 440 | 20250319 | 122200 | 476940920 | 14960 | 14960 | 14960 | 14960 | 36 |
| 441 | 20250319 | 122100 | 476402360 | 14960 | 14960 | 14960 | 14960 | 76 |
| 442 | 20250319 | 122000 | 475265400 | 14970 | 14970 | 14970 | 14970 | 9 |
| 443 | 20250319 | 121900 | 475130670 | 14970 | 14970 | 14970 | 14970 | 121 |
| 444 | 20250319 | 121800 | 473319300 | 14980 | 14980 | 14980 | 14980 | 0 |
| 445 | 20250319 | 121700 | 473319300 | 14980 | 14980 | 14980 | 14980 | 1 |
| 446 | 20250319 | 121600 | 473304320 | 14980 | 14980 | 14980 | 14980 | 74 |
| 447 | 20250319 | 121500 | 472195800 | 14990 | 14990 | 14990 | 14990 | 0 |
| 448 | 20250319 | 121400 | 472195800 | 14990 | 14990 | 14990 | 14990 | 0 |
| 449 | 20250319 | 121300 | 472195800 | 14990 | 14990 | 14990 | 14990 | 351 |
| 450 | 20250319 | 121200 | 466934310 | 15010 | 15010 | 15010 | 15010 | 4 |
| 451 | 20250319 | 121100 | 466874270 | 15010 | 15010 | 15010 | 15010 | 1 |
| 452 | 20250319 | 121000 | 466859260 | 15000 | 15010 | 15010 | 15000 | 36 |
| 453 | 20250319 | 120900 | 466318950 | 15010 | 15010 | 15010 | 15010 | 5 |
| 454 | 20250319 | 120800 | 466243900 | 15010 | 15010 | 15010 | 15010 | 5 |
| 455 | 20250319 | 120700 | 466168850 | 15010 | 15010 | 15010 | 15010 | 28 |
| 456 | 20250319 | 120600 | 465748570 | 15010 | 15010 | 15010 | 15000 | 58 |
| 457 | 20250319 | 120500 | 464878040 | 15005 | 15005 | 15005 | 15005 | 10 |
| 458 | 20250319 | 120400 | 464727990 | 15020 | 15020 | 15020 | 15020 | 0 |
| 459 | 20250319 | 120300 | 464727990 | 15020 | 15020 | 15020 | 15020 | 83 |
| 460 | 20250319 | 120200 | 463481330 | 15000 | 14980 | 15000 | 14980 | 3614 |
| 461 | 20250319 | 120100 | 409277700 | 14990 | 14990 | 14990 | 14990 | 0 |
| 462 | 20250319 | 120000 | 409277700 | 14990 | 14990 | 14990 | 14990 | 0 |
| 463 | 20250319 | 115900 | 409277700 | 14990 | 14990 | 14990 | 14990 | 1 |
| 464 | 20250319 | 115800 | 409262710 | 14990 | 14990 | 14990 | 14980 | 19 |
| 465 | 20250319 | 115700 | 408977970 | 14980 | 14990 | 14990 | 14980 | 178 |
| 466 | 20250319 | 115600 | 406311510 | 14990 | 14980 | 14990 | 14980 | 142 |
| 467 | 20250319 | 115500 | 404184330 | 14980 | 14990 | 14990 | 14980 | 550 |
| 468 | 20250319 | 115400 | 395940030 | 14990 | 14990 | 14990 | 14990 | 35 |
| 469 | 20250319 | 115300 | 395415380 | 14990 | 14990 | 14990 | 14990 | 0 |
| 470 | 20250319 | 115200 | 395415380 | 14990 | 14990 | 14990 | 14990 | 5 |
| 471 | 20250319 | 115100 | 395340430 | 15000 | 14980 | 15000 | 14980 | 399 |
| 472 | 20250319 | 115000 | 389362230 | 14980 | 14980 | 14980 | 14980 | 31 |
| 473 | 20250319 | 114900 | 388897850 | 14980 | 14980 | 14980 | 14980 | 1 |
| 474 | 20250319 | 114800 | 388882870 | 14980 | 14980 | 14980 | 14980 | 5 |
| 475 | 20250319 | 114700 | 388807970 | 14970 | 14970 | 14970 | 14970 | 1 |
| 476 | 20250319 | 114600 | 388793000 | 14980 | 14980 | 14980 | 14980 | 0 |
| 477 | 20250319 | 114500 | 388793000 | 14980 | 14980 | 14980 | 14980 | 155 |
| 478 | 20250319 | 114400 | 386471100 | 14990 | 14990 | 14990 | 14990 | 4 |
| 479 | 20250319 | 114300 | 386411140 | 14990 | 14990 | 14990 | 14990 | 134 |
| 480 | 20250319 | 114200 | 384402480 | 14970 | 14970 | 14970 | 14970 | 240 |
| 481 | 20250319 | 114100 | 380809680 | 15000 | 15000 | 15000 | 15000 | 4 |
| 482 | 20250319 | 114000 | 380749680 | 14990 | 14990 | 14990 | 14990 | 644 |
| 483 | 20250319 | 113900 | 371096120 | 14990 | 14980 | 14990 | 14980 | 332 |
| 484 | 20250319 | 113800 | 366122430 | 14980 | 14980 | 14980 | 14980 | 51 |
| 485 | 20250319 | 113700 | 365358450 | 14980 | 14980 | 14980 | 14980 | 15 |
| 486 | 20250319 | 113600 | 365133750 | 14980 | 14960 | 14980 | 14960 | 536 |
| 487 | 20250319 | 113500 | 357110690 | 14960 | 14960 | 14960 | 14960 | 13 |
| 488 | 20250319 | 113400 | 356916210 | 14960 | 14960 | 14960 | 14960 | 1 |
| 489 | 20250319 | 113300 | 356901250 | 14970 | 14940 | 14970 | 14930 | 194 |
| 490 | 20250319 | 113200 | 353999970 | 14940 | 14940 | 14940 | 14940 | 34 |
| 491 | 20250319 | 113100 | 353492010 | 14940 | 14940 | 14940 | 14940 | 45 |
| 492 | 20250319 | 113000 | 352819710 | 14960 | 14960 | 14960 | 14960 | 30 |
| 493 | 20250319 | 112900 | 352370910 | 14970 | 14970 | 14970 | 14970 | 2 |
| 494 | 20250319 | 112800 | 352340970 | 14970 | 14970 | 14970 | 14970 | 6 |
| 495 | 20250319 | 112700 | 352251150 | 14970 | 14970 | 14970 | 14970 | 4 |
| 496 | 20250319 | 112600 | 352191270 | 14980 | 14980 | 14980 | 14980 | 29 |
| 497 | 20250319 | 112500 | 351756850 | 14980 | 14980 | 14980 | 14980 | 5 |
| 498 | 20250319 | 112400 | 351681950 | 14980 | 14980 | 14980 | 14980 | 0 |
| 499 | 20250319 | 112300 | 351681950 | 14980 | 14980 | 14980 | 14980 | 4 |
| 500 | 20250319 | 112200 | 351622030 | 14980 | 14980 | 14980 | 14980 | 33 |
| 501 | 20250319 | 112100 | 351127690 | 14920 | 14920 | 14920 | 14920 | 0 |
| 502 | 20250319 | 112000 | 351127690 | 14920 | 14900 | 14920 | 14900 | 150 |
| 503 | 20250319 | 111900 | 348892490 | 14900 | 14900 | 14900 | 14900 | 148 |
| 504 | 20250319 | 111800 | 346687290 | 14880 | 14880 | 14880 | 14880 | 191 |
| 505 | 20250319 | 111700 | 343845210 | 14880 | 14880 | 14880 | 14880 | 1 |
| 506 | 20250319 | 111600 | 343830330 | 14880 | 14880 | 14880 | 14880 | 19 |
| 507 | 20250319 | 111500 | 343547610 | 14880 | 14880 | 14880 | 14880 | 1 |
| 508 | 20250319 | 111400 | 343532730 | 14880 | 14900 | 14900 | 14880 | 128 |
| 509 | 20250319 | 111300 | 341628050 | 14880 | 14880 | 14880 | 14880 | 86 |
| 510 | 20250319 | 111200 | 340348370 | 14880 | 14880 | 14880 | 14880 | 0 |
| 511 | 20250319 | 111100 | 340348370 | 14880 | 14900 | 14900 | 14880 | 240 |
| 512 | 20250319 | 111000 | 336777120 | 14920 | 14920 | 14920 | 14920 | 1 |
| 513 | 20250319 | 110900 | 336762200 | 14880 | 14880 | 14880 | 14880 | 140 |
| 514 | 20250319 | 110800 | 334679000 | 14880 | 14880 | 14880 | 14880 | 50 |
| 515 | 20250319 | 110700 | 333935000 | 14890 | 14890 | 14890 | 14890 | 0 |
| 516 | 20250319 | 110600 | 333935000 | 14890 | 14890 | 14890 | 14890 | 54 |
| 517 | 20250319 | 110500 | 333130940 | 14920 | 14920 | 14920 | 14920 | 4 |
| 518 | 20250319 | 110400 | 333071260 | 14890 | 14890 | 14890 | 14890 | 145 |
| 519 | 20250319 | 110300 | 330912210 | 14890 | 14890 | 14890 | 14890 | 8 |
| 520 | 20250319 | 110200 | 330793090 | 14890 | 14890 | 14890 | 14890 | 1 |
| 521 | 20250319 | 110100 | 330778200 | 14890 | 14890 | 14890 | 14890 | 176 |
| 522 | 20250319 | 110000 | 328157560 | 14860 | 14860 | 14860 | 14850 | 279 |
| 523 | 20250319 | 105900 | 324012610 | 14850 | 14870 | 14870 | 14850 | 163 |
| 524 | 20250319 | 105800 | 321589880 | 14860 | 14860 | 14860 | 14860 | 138 |
| 525 | 20250319 | 105700 | 319539200 | 14860 | 14870 | 14870 | 14860 | 167 |
| 526 | 20250319 | 105600 | 317057270 | 14870 | 14870 | 14870 | 14870 | 0 |
| 527 | 20250319 | 105500 | 317057270 | 14870 | 14870 | 14870 | 14870 | 1 |
| 528 | 20250319 | 105400 | 317042400 | 14870 | 14870 | 14870 | 14870 | 2 |
| 529 | 20250319 | 105300 | 317012660 | 14860 | 14880 | 14880 | 14860 | 223 |
| 530 | 20250319 | 105200 | 313698820 | 14870 | 14870 | 14870 | 14870 | 200 |
| 531 | 20250319 | 105100 | 310724820 | 14880 | 14880 | 14880 | 14880 | 0 |
| 532 | 20250319 | 105000 | 310724820 | 14880 | 14880 | 14880 | 14880 | 93 |
| 533 | 20250319 | 104900 | 309340980 | 14880 | 14880 | 14880 | 14870 | 187 |
| 534 | 20250319 | 104800 | 306559430 | 14870 | 14870 | 14870 | 14870 | 0 |
| 535 | 20250319 | 104700 | 306559430 | 14870 | 14870 | 14870 | 14870 | 611 |
| 536 | 20250319 | 104600 | 297473860 | 14870 | 14870 | 14870 | 14870 | 143 |
| 537 | 20250319 | 104500 | 295347450 | 14870 | 14890 | 14890 | 14870 | 392 |
| 538 | 20250319 | 104400 | 289517410 | 14900 | 14930 | 14930 | 14900 | 1546 |
| 539 | 20250319 | 104300 | 266455390 | 14930 | 14940 | 14960 | 14930 | 178 |
| 540 | 20250319 | 104200 | 263795100 | 14960 | 14960 | 14960 | 14960 | 1 |
| 541 | 20250319 | 104100 | 263780140 | 14980 | 14980 | 14980 | 14980 | 35 |
| 542 | 20250319 | 104000 | 263255840 | 14980 | 14980 | 14980 | 14980 | 1 |
| 543 | 20250319 | 103900 | 263240860 | 14940 | 14940 | 14950 | 14940 | 241 |
| 544 | 20250319 | 103800 | 259638450 | 14950 | 14970 | 14970 | 14950 | 143 |
| 545 | 20250319 | 103700 | 257500480 | 14990 | 14990 | 14990 | 14990 | 32 |
| 546 | 20250319 | 103600 | 257020800 | 14990 | 14950 | 14990 | 14950 | 13 |
| 547 | 20250319 | 103500 | 256826410 | 14950 | 14980 | 14980 | 14950 | 494 |
| 548 | 20250319 | 103400 | 249440910 | 14990 | 14990 | 14990 | 14990 | 4 |
| 549 | 20250319 | 103300 | 249380950 | 15000 | 14990 | 15000 | 14990 | 234 |
| 550 | 20250319 | 103200 | 245873280 | 14990 | 15000 | 15000 | 14990 | 5 |
| 551 | 20250319 | 103100 | 245798310 | 14990 | 14970 | 14990 | 14970 | 333 |
| 552 | 20250319 | 103000 | 240811200 | 14990 | 14990 | 14990 | 14960 | 34 |
| 553 | 20250319 | 102900 | 240301630 | 14990 | 14990 | 14990 | 14990 | 1 |
| 554 | 20250319 | 102800 | 240286640 | 14950 | 14950 | 14950 | 14950 | 2 |
| 555 | 20250319 | 102700 | 240256740 | 14950 | 14950 | 14950 | 14950 | 0 |
| 556 | 20250319 | 102600 | 240256740 | 14950 | 14950 | 14950 | 14950 | 0 |
| 557 | 20250319 | 102500 | 240256740 | 14950 | 14960 | 14960 | 14950 | 50 |
| 558 | 20250319 | 102400 | 239508900 | 14960 | 14960 | 14960 | 14960 | 7 |
| 559 | 20250319 | 102300 | 239404180 | 14960 | 14950 | 14960 | 14950 | 71 |
| 560 | 20250319 | 102200 | 238342530 | 14960 | 14960 | 14960 | 14960 | 73 |
| 561 | 20250319 | 102100 | 237250450 | 14960 | 14990 | 14990 | 14960 | 100 |
| 562 | 20250319 | 102000 | 235753950 | 15000 | 15000 | 15000 | 15000 | 72 |
| 563 | 20250319 | 101900 | 234673950 | 15000 | 15000 | 15000 | 15000 | 27 |
| 564 | 20250319 | 101800 | 234268950 | 15000 | 14950 | 15000 | 14950 | 67 |
| 565 | 20250319 | 101700 | 233267250 | 14950 | 14990 | 15000 | 14950 | 220 |
| 566 | 20250319 | 101600 | 229972990 | 15000 | 15000 | 15000 | 15000 | 28 |
| 567 | 20250319 | 101500 | 229552990 | 14970 | 14950 | 14970 | 14950 | 428 |
| 568 | 20250319 | 101400 | 223149270 | 14960 | 14960 | 14960 | 14960 | 7 |
| 569 | 20250319 | 101300 | 223044550 | 14960 | 14960 | 14960 | 14960 | 8 |
| 570 | 20250319 | 101200 | 222924870 | 14960 | 14960 | 14960 | 14960 | 10 |
| 571 | 20250319 | 101100 | 222775270 | 14960 | 14970 | 14970 | 14960 | 128 |
| 572 | 20250319 | 101000 | 220860380 | 14960 | 14960 | 14960 | 14960 | 2 |
| 573 | 20250319 | 100900 | 220830460 | 14960 | 14960 | 14960 | 14960 | 51 |
| 574 | 20250319 | 100800 | 220067500 | 14970 | 14970 | 14970 | 14970 | 58 |
| 575 | 20250319 | 100700 | 219199240 | 14970 | 14970 | 14970 | 14970 | 43 |
| 576 | 20250319 | 100600 | 218555530 | 15000 | 15000 | 15000 | 15000 | 0 |
| 577 | 20250319 | 100500 | 218555530 | 15000 | 14990 | 15000 | 14980 | 92 |
| 578 | 20250319 | 100400 | 217176530 | 15000 | 15000 | 15000 | 14990 | 209 |
| 579 | 20250319 | 100300 | 214041800 | 15010 | 15000 | 15020 | 15000 | 303 |
| 580 | 20250319 | 100200 | 209495220 | 15020 | 15030 | 15030 | 15010 | 551 |
| 581 | 20250319 | 100100 | 201224250 | 15030 | 15030 | 15030 | 15030 | 26 |
| 582 | 20250319 | 100000 | 200833470 | 15020 | 15040 | 15040 | 15020 | 160 |
| 583 | 20250319 | 095900 | 198429490 | 15040 | 15040 | 15040 | 15040 | 10 |
| 584 | 20250319 | 095800 | 198279090 | 15040 | 15020 | 15050 | 15010 | 16 |
| 585 | 20250319 | 095700 | 198038780 | 15050 | 15060 | 15070 | 15020 | 82 |
| 586 | 20250319 | 095600 | 196806490 | 15060 | 15000 | 15090 | 15000 | 638 |
| 587 | 20250319 | 095500 | 187209630 | 15010 | 14990 | 15010 | 14990 | 781 |
| 588 | 20250319 | 095400 | 175494210 | 15000 | 14990 | 15000 | 14990 | 241 |
| 589 | 20250319 | 095300 | 171880610 | 14990 | 14990 | 14990 | 14990 | 0 |
| 590 | 20250319 | 095200 | 171880610 | 14990 | 14980 | 14990 | 14980 | 179 |
| 591 | 20250319 | 095100 | 169199160 | 14980 | 14980 | 14980 | 14980 | 6 |
| 592 | 20250319 | 095000 | 169109280 | 14980 | 14950 | 14980 | 14950 | 1223 |
| 593 | 20250319 | 094900 | 150809390 | 14950 | 14920 | 14950 | 14920 | 225 |
| 594 | 20250319 | 094800 | 147447890 | 14940 | 14970 | 14970 | 14940 | 637 |
| 595 | 20250319 | 094700 | 137919590 | 14980 | 14980 | 14980 | 14970 | 8 |
| 596 | 20250319 | 094600 | 137799760 | 14980 | 14960 | 14980 | 14960 | 406 |
| 597 | 20250319 | 094500 | 131718900 | 14980 | 14980 | 14980 | 14980 | 9 |
| 598 | 20250319 | 094400 | 131584080 | 14980 | 14970 | 14980 | 14970 | 210 |
| 599 | 20250319 | 094300 | 128440310 | 14960 | 14960 | 14960 | 14960 | 141 |
| 600 | 20250319 | 094200 | 126330950 | 14970 | 14960 | 14970 | 14960 | 508 |
| 601 | 20250319 | 094100 | 118730220 | 14960 | 14960 | 14960 | 14940 | 12 |
| 602 | 20250319 | 094000 | 118550900 | 14930 | 14940 | 14960 | 14930 | 491 |
| 603 | 20250319 | 093900 | 111215710 | 14940 | 14940 | 14940 | 14940 | 5 |
| 604 | 20250319 | 093800 | 111141010 | 14940 | 14920 | 14940 | 14890 | 222 |
| 605 | 20250319 | 093700 | 107829500 | 14920 | 14920 | 14920 | 14890 | 50 |
| 606 | 20250319 | 093600 | 107084090 | 14920 | 14920 | 14920 | 14920 | 2 |
| 607 | 20250319 | 093500 | 107054250 | 14900 | 14890 | 14900 | 14890 | 411 |
| 608 | 20250319 | 093400 | 100933860 | 14890 | 14870 | 14890 | 14870 | 71 |
| 609 | 20250319 | 093300 | 99877610 | 14890 | 14890 | 14890 | 14890 | 2 |
| 610 | 20250319 | 093200 | 99847830 | 14870 | 14850 | 14870 | 14850 | 202 |
| 611 | 20250319 | 093100 | 96848080 | 14840 | 14830 | 14840 | 14830 | 314 |
| 612 | 20250319 | 093000 | 92190460 | 14830 | 14790 | 14830 | 14790 | 1230 |
| 613 | 20250319 | 092900 | 73992880 | 14820 | 14820 | 14820 | 14820 | 0 |
| 614 | 20250319 | 092800 | 73992880 | 14820 | 14780 | 14820 | 14780 | 4 |
| 615 | 20250319 | 092700 | 73933720 | 14780 | 14810 | 14810 | 14780 | 110 |
| 616 | 20250319 | 092600 | 72307330 | 14830 | 14850 | 14850 | 14790 | 22 |
| 617 | 20250319 | 092500 | 71981230 | 14840 | 14820 | 14840 | 14810 | 256 |
| 618 | 20250319 | 092400 | 68185630 | 14820 | 14840 | 14840 | 14820 | 14 |
| 619 | 20250319 | 092300 | 67978110 | 14840 | 14840 | 14840 | 14780 | 86 |
| 620 | 20250319 | 092200 | 66703060 | 14850 | 14855 | 14855 | 14850 | 3 |
| 621 | 20250319 | 092100 | 66658500 | 14860 | 14860 | 14860 | 14860 | 80 |
| 622 | 20250319 | 092000 | 65469700 | 14860 | 14860 | 14890 | 14860 | 85 |
| 623 | 20250319 | 091900 | 64206550 | 14860 | 14890 | 14890 | 14840 | 5 |
| 624 | 20250319 | 091800 | 64132250 | 14890 | 14890 | 14890 | 14720 | 694 |
| 625 | 20250319 | 091700 | 53879130 | 14890 | 14900 | 14900 | 14890 | 2 |
| 626 | 20250319 | 091600 | 53849340 | 14920 | 14920 | 14920 | 14890 | 24 |
| 627 | 20250319 | 091500 | 53491290 | 14900 | 14850 | 14930 | 14850 | 149 |
| 628 | 20250319 | 091400 | 51278480 | 14850 | 14810 | 14850 | 14790 | 523 |
| 629 | 20250319 | 091300 | 43531930 | 14840 | 14830 | 14840 | 14830 | 98 |
| 630 | 20250319 | 091200 | 42078110 | 14830 | 14850 | 14850 | 14830 | 16 |
| 631 | 20250319 | 091100 | 41840630 | 14850 | 14870 | 14870 | 14830 | 452 |
| 632 | 20250319 | 091000 | 35128480 | 14850 | 14860 | 14870 | 14850 | 209 |
| 633 | 20250319 | 090900 | 32024200 | 14870 | 14940 | 14940 | 14870 | 146 |
| 634 | 20250319 | 090800 | 29851870 | 14940 | 14950 | 14950 | 14910 | 164 |
| 635 | 20250319 | 090700 | 27405870 | 14950 | 14950 | 14950 | 14950 | 51 |
| 636 | 20250319 | 090600 | 26643420 | 14910 | 14910 | 14910 | 14910 | 1 |
| 637 | 20250319 | 090500 | 26628510 | 14900 | 14900 | 14900 | 14900 | 122 |
| 638 | 20250319 | 090400 | 24810710 | 14900 | 14900 | 14930 | 14900 | 77 |
| 639 | 20250319 | 090300 | 23663380 | 14970 | 14900 | 14970 | 14810 | 29 |
| 640 | 20250319 | 090200 | 23229550 | 14960 | 14900 | 14960 | 14900 | 268 |
| 641 | 20250319 | 090100 | 19223300 | 14900 | 14870 | 14900 | 14870 | 28 |
| 642 | 20250319 | 090000 | 18806340 | 14720 | 14700 | 14720 | 14700 | 1257 |