32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250313 | 190500 | 2728805335 | 17370 | 17370 | 17370 | 17370 | 5402 |
| 3 | 20250313 | 190400 | 2728805335 | 17370 | 17370 | 17370 | 17370 | 0 |
| 4 | 20250313 | 190300 | 2728805335 | 17370 | 17370 | 17370 | 17370 | 0 |
| 5 | 20250313 | 190200 | 2728805335 | 17370 | 17370 | 17370 | 17370 | 0 |
| 6 | 20250313 | 190100 | 2728805335 | 17370 | 17370 | 17370 | 17370 | 0 |
| 7 | 20250313 | 190000 | 2728805335 | 17370 | 17370 | 17370 | 17370 | 0 |
| 8 | 20250313 | 185900 | 2728805335 | 17370 | 17370 | 17370 | 17370 | 0 |
| 9 | 20250313 | 185800 | 2728805335 | 17370 | 17370 | 17370 | 17370 | 0 |
| 10 | 20250313 | 185700 | 2728805335 | 17370 | 17370 | 17370 | 17370 | 0 |
| 11 | 20250313 | 185600 | 2728805335 | 17370 | 17370 | 17370 | 17370 | 0 |
| 12 | 20250313 | 185500 | 2728805335 | 17370 | 17370 | 17370 | 17370 | 0 |
| 13 | 20250313 | 185400 | 2728805335 | 17370 | 17370 | 17370 | 17370 | 0 |
| 14 | 20250313 | 185300 | 2728805335 | 17370 | 17370 | 17370 | 17370 | 0 |
| 15 | 20250313 | 185200 | 2728805335 | 17370 | 17370 | 17370 | 17370 | 0 |
| 16 | 20250313 | 185100 | 2728805335 | 17370 | 17370 | 17370 | 17370 | 0 |
| 17 | 20250313 | 185000 | 2728805335 | 17370 | 17370 | 17370 | 17370 | 0 |
| 18 | 20250313 | 184900 | 2728805335 | 17370 | 17370 | 17370 | 17370 | 0 |
| 19 | 20250313 | 184800 | 2728805335 | 17370 | 17370 | 17370 | 17370 | 0 |
| 20 | 20250313 | 184700 | 2728805335 | 17370 | 17370 | 17370 | 17370 | 0 |
| 21 | 20250313 | 184600 | 2728805335 | 17370 | 17370 | 17370 | 17370 | 0 |
| 22 | 20250313 | 184500 | 2728805335 | 17370 | 17370 | 17370 | 17370 | 0 |
| 23 | 20250313 | 184400 | 2728805335 | 17370 | 17370 | 17370 | 17370 | 0 |
| 24 | 20250313 | 184300 | 2728805335 | 17370 | 17370 | 17370 | 17370 | 0 |
| 25 | 20250313 | 184200 | 2728805335 | 17370 | 17370 | 17370 | 17370 | 0 |
| 26 | 20250313 | 184100 | 2728805335 | 17370 | 17370 | 17370 | 17370 | 0 |
| 27 | 20250313 | 184000 | 2728805335 | 17370 | 17370 | 17370 | 17370 | 0 |
| 28 | 20250313 | 183900 | 2728805335 | 17370 | 17370 | 17370 | 17370 | 0 |
| 29 | 20250313 | 183800 | 2728805335 | 17370 | 17370 | 17370 | 17370 | 0 |
| 30 | 20250313 | 183700 | 2728805335 | 17370 | 17370 | 17370 | 17370 | 0 |
| 31 | 20250313 | 183600 | 2728805335 | 17370 | 17370 | 17370 | 17370 | 0 |
| 32 | 20250313 | 183500 | 2728805335 | 17370 | 17370 | 17370 | 17370 | 5402 |
| 33 | 20250313 | 183400 | 2728805335 | 17370 | 17370 | 17370 | 17370 | 0 |
| 34 | 20250313 | 183300 | 2728805335 | 17370 | 17370 | 17370 | 17370 | 0 |
| 35 | 20250313 | 183200 | 2728805335 | 17370 | 17370 | 17370 | 17370 | 0 |
| 36 | 20250313 | 183100 | 2728805335 | 17370 | 17370 | 17370 | 17370 | 0 |
| 37 | 20250313 | 183000 | 2728805335 | 17370 | 17370 | 17370 | 17370 | 0 |
| 38 | 20250313 | 182900 | 2728805335 | 17370 | 17370 | 17370 | 17370 | 0 |
| 39 | 20250313 | 182800 | 2728805335 | 17370 | 17370 | 17370 | 17370 | 0 |
| 40 | 20250313 | 182700 | 2728805335 | 17370 | 17370 | 17370 | 17370 | 0 |
| 41 | 20250313 | 182600 | 2728805335 | 17370 | 17370 | 17370 | 17370 | 0 |
| 42 | 20250313 | 182500 | 2728805335 | 17370 | 17370 | 17370 | 17370 | 0 |
| 43 | 20250313 | 182400 | 2728805335 | 17370 | 17370 | 17370 | 17370 | 0 |
| 44 | 20250313 | 182300 | 2728805335 | 17370 | 17370 | 17370 | 17370 | 0 |
| 45 | 20250313 | 182200 | 2728805335 | 17370 | 17370 | 17370 | 17370 | 0 |
| 46 | 20250313 | 182100 | 2728805335 | 17370 | 17370 | 17370 | 17370 | 0 |
| 47 | 20250313 | 182000 | 2728805335 | 17370 | 17370 | 17370 | 17370 | 0 |
| 48 | 20250313 | 181900 | 2728805335 | 17370 | 17370 | 17370 | 17370 | 0 |
| 49 | 20250313 | 181800 | 2728805335 | 17370 | 17370 | 17370 | 17370 | 0 |
| 50 | 20250313 | 181700 | 2728805335 | 17370 | 17370 | 17370 | 17370 | 0 |
| 51 | 20250313 | 181600 | 2728805335 | 17370 | 17370 | 17370 | 17370 | 0 |
| 52 | 20250313 | 181500 | 2728805335 | 17370 | 17370 | 17370 | 17370 | 0 |
| 53 | 20250313 | 181400 | 2728805335 | 17370 | 17370 | 17370 | 17370 | 0 |
| 54 | 20250313 | 181300 | 2728805335 | 17370 | 17370 | 17370 | 17370 | 0 |
| 55 | 20250313 | 181200 | 2728805335 | 17370 | 17370 | 17370 | 17370 | 0 |
| 56 | 20250313 | 181100 | 2728805335 | 17370 | 17370 | 17370 | 17370 | 0 |
| 57 | 20250313 | 181000 | 2728805335 | 17370 | 17370 | 17370 | 17370 | 0 |
| 58 | 20250313 | 180900 | 2728805335 | 17370 | 17370 | 17370 | 17370 | 0 |
| 59 | 20250313 | 180800 | 2728805335 | 17370 | 17370 | 17370 | 17370 | 0 |
| 60 | 20250313 | 180700 | 2728805335 | 17370 | 17370 | 17370 | 17370 | 0 |
| 61 | 20250313 | 180600 | 2728805335 | 17370 | 17370 | 17370 | 17370 | 0 |
| 62 | 20250313 | 180500 | 2728805335 | 17370 | 17370 | 17370 | 17370 | 5402 |
| 63 | 20250313 | 180400 | 2728805335 | 17370 | 17370 | 17370 | 17370 | 0 |
| 64 | 20250313 | 180300 | 2728805335 | 17370 | 17370 | 17370 | 17370 | 0 |
| 65 | 20250313 | 180200 | 2728805335 | 17370 | 17370 | 17370 | 17370 | 0 |
| 66 | 20250313 | 180100 | 2728805335 | 17370 | 17370 | 17370 | 17370 | 0 |
| 67 | 20250313 | 180000 | 2728805335 | 17370 | 17370 | 17370 | 17370 | 0 |
| 68 | 20250313 | 175900 | 2728805335 | 17370 | 17370 | 17370 | 17370 | 0 |
| 69 | 20250313 | 175800 | 2728805335 | 17370 | 17370 | 17370 | 17370 | 0 |
| 70 | 20250313 | 175700 | 2728805335 | 17370 | 17370 | 17370 | 17370 | 0 |
| 71 | 20250313 | 175600 | 2728805335 | 17370 | 17370 | 17370 | 17370 | 0 |
| 72 | 20250313 | 175500 | 2728805335 | 17370 | 17370 | 17370 | 17370 | 0 |
| 73 | 20250313 | 175400 | 2728805335 | 17370 | 17370 | 17370 | 17370 | 0 |
| 74 | 20250313 | 175300 | 2728805335 | 17370 | 17370 | 17370 | 17370 | 0 |
| 75 | 20250313 | 175200 | 2728805335 | 17370 | 17370 | 17370 | 17370 | 0 |
| 76 | 20250313 | 175100 | 2728805335 | 17370 | 17370 | 17370 | 17370 | 0 |
| 77 | 20250313 | 175000 | 2728805335 | 17370 | 17370 | 17370 | 17370 | 0 |
| 78 | 20250313 | 174900 | 2728805335 | 17370 | 17370 | 17370 | 17370 | 0 |
| 79 | 20250313 | 174800 | 2728805335 | 17370 | 17370 | 17370 | 17370 | 0 |
| 80 | 20250313 | 174700 | 2728805335 | 17370 | 17370 | 17370 | 17370 | 0 |
| 81 | 20250313 | 174600 | 2728805335 | 17370 | 17370 | 17370 | 17370 | 0 |
| 82 | 20250313 | 174500 | 2728805335 | 17370 | 17370 | 17370 | 17370 | 0 |
| 83 | 20250313 | 174400 | 2728805335 | 17370 | 17370 | 17370 | 17370 | 0 |
| 84 | 20250313 | 174300 | 2728805335 | 17370 | 17370 | 17370 | 17370 | 0 |
| 85 | 20250313 | 174200 | 2728805335 | 17370 | 17370 | 17370 | 17370 | 0 |
| 86 | 20250313 | 174100 | 2728805335 | 17370 | 17370 | 17370 | 17370 | 0 |
| 87 | 20250313 | 174000 | 2728805335 | 17370 | 17370 | 17370 | 17370 | 0 |
| 88 | 20250313 | 173900 | 2728805335 | 17370 | 17370 | 17370 | 17370 | 0 |
| 89 | 20250313 | 173800 | 2728805335 | 17370 | 17370 | 17370 | 17370 | 0 |
| 90 | 20250313 | 173700 | 2728805335 | 17370 | 17370 | 17370 | 17370 | 0 |
| 91 | 20250313 | 173600 | 2728805335 | 17370 | 17370 | 17370 | 17370 | 0 |
| 92 | 20250313 | 173500 | 2728805335 | 17370 | 17370 | 17370 | 17370 | 5402 |
| 93 | 20250313 | 173400 | 2728805335 | 17370 | 17370 | 17370 | 17370 | 0 |
| 94 | 20250313 | 173300 | 2728805335 | 17370 | 17370 | 17370 | 17370 | 0 |
| 95 | 20250313 | 173200 | 2728805335 | 17370 | 17370 | 17370 | 17370 | 0 |
| 96 | 20250313 | 173100 | 2728805335 | 17370 | 17370 | 17370 | 17370 | 0 |
| 97 | 20250313 | 173000 | 2728805335 | 17370 | 17370 | 17370 | 17370 | 0 |
| 98 | 20250313 | 172900 | 2728805335 | 17370 | 17370 | 17370 | 17370 | 0 |
| 99 | 20250313 | 172800 | 2728805335 | 17370 | 17370 | 17370 | 17370 | 0 |
| 100 | 20250313 | 172700 | 2728805335 | 17370 | 17370 | 17370 | 17370 | 0 |
| 101 | 20250313 | 172600 | 2728805335 | 17370 | 17370 | 17370 | 17370 | 0 |
| 102 | 20250313 | 172500 | 2728805335 | 17370 | 17370 | 17370 | 17370 | 0 |
| 103 | 20250313 | 172400 | 2728805335 | 17370 | 17370 | 17370 | 17370 | 0 |
| 104 | 20250313 | 172300 | 2728805335 | 17370 | 17370 | 17370 | 17370 | 0 |
| 105 | 20250313 | 172200 | 2728805335 | 17370 | 17370 | 17370 | 17370 | 0 |
| 106 | 20250313 | 172100 | 2728805335 | 17370 | 17370 | 17370 | 17370 | 0 |
| 107 | 20250313 | 172000 | 2728805335 | 17370 | 17370 | 17370 | 17370 | 0 |
| 108 | 20250313 | 171900 | 2728805335 | 17370 | 17370 | 17370 | 17370 | 0 |
| 109 | 20250313 | 171800 | 2728805335 | 17370 | 17370 | 17370 | 17370 | 0 |
| 110 | 20250313 | 171700 | 2728805335 | 17370 | 17370 | 17370 | 17370 | 0 |
| 111 | 20250313 | 171600 | 2728805335 | 17370 | 17370 | 17370 | 17370 | 0 |
| 112 | 20250313 | 171500 | 2728805335 | 17370 | 17370 | 17370 | 17370 | 0 |
| 113 | 20250313 | 171400 | 2728805335 | 17370 | 17370 | 17370 | 17370 | 0 |
| 114 | 20250313 | 171300 | 2728805335 | 17370 | 17370 | 17370 | 17370 | 0 |
| 115 | 20250313 | 171200 | 2728805335 | 17370 | 17370 | 17370 | 17370 | 0 |
| 116 | 20250313 | 171100 | 2728805335 | 17370 | 17370 | 17370 | 17370 | 0 |
| 117 | 20250313 | 171000 | 2728805335 | 17370 | 17370 | 17370 | 17370 | 0 |
| 118 | 20250313 | 170900 | 2728805335 | 17370 | 17370 | 17370 | 17370 | 0 |
| 119 | 20250313 | 170800 | 2728805335 | 17370 | 17370 | 17370 | 17370 | 0 |
| 120 | 20250313 | 170700 | 2728805335 | 17370 | 17370 | 17370 | 17370 | 0 |
| 121 | 20250313 | 170600 | 2728805335 | 17370 | 17370 | 17370 | 17370 | 0 |
| 122 | 20250313 | 170500 | 2728805335 | 17370 | 17370 | 17370 | 17370 | 5402 |
| 123 | 20250313 | 170400 | 2728805335 | 17370 | 17370 | 17370 | 17370 | 0 |
| 124 | 20250313 | 170300 | 2728805335 | 17370 | 17370 | 17370 | 17370 | 0 |
| 125 | 20250313 | 170200 | 2728805335 | 17370 | 17370 | 17370 | 17370 | 0 |
| 126 | 20250313 | 170100 | 2728805335 | 17370 | 17370 | 17370 | 17370 | 0 |
| 127 | 20250313 | 170000 | 2728805335 | 17370 | 17370 | 17370 | 17370 | 0 |
| 128 | 20250313 | 165900 | 2728805335 | 17370 | 17370 | 17370 | 17370 | 0 |
| 129 | 20250313 | 165800 | 2728805335 | 17370 | 17370 | 17370 | 17370 | 0 |
| 130 | 20250313 | 165700 | 2728805335 | 17370 | 17370 | 17370 | 17370 | 0 |
| 131 | 20250313 | 165600 | 2728805335 | 17370 | 17370 | 17370 | 17370 | 0 |
| 132 | 20250313 | 165500 | 2728805335 | 17370 | 17370 | 17370 | 17370 | 0 |
| 133 | 20250313 | 165400 | 2728805335 | 17370 | 17370 | 17370 | 17370 | 0 |
| 134 | 20250313 | 165300 | 2728805335 | 17370 | 17370 | 17370 | 17370 | 0 |
| 135 | 20250313 | 165200 | 2728805335 | 17370 | 17370 | 17370 | 17370 | 0 |
| 136 | 20250313 | 165100 | 2728805335 | 17370 | 17370 | 17370 | 17370 | 0 |
| 137 | 20250313 | 165000 | 2728805335 | 17370 | 17370 | 17370 | 17370 | 0 |
| 138 | 20250313 | 164900 | 2728805335 | 17370 | 17370 | 17370 | 17370 | 0 |
| 139 | 20250313 | 164800 | 2728805335 | 17370 | 17370 | 17370 | 17370 | 0 |
| 140 | 20250313 | 164700 | 2728805335 | 17370 | 17370 | 17370 | 17370 | 0 |
| 141 | 20250313 | 164600 | 2728805335 | 17370 | 17370 | 17370 | 17370 | 0 |
| 142 | 20250313 | 164500 | 2728805335 | 17370 | 17370 | 17370 | 17370 | 0 |
| 143 | 20250313 | 164400 | 2728805335 | 17370 | 17370 | 17370 | 17370 | 0 |
| 144 | 20250313 | 164300 | 2728805335 | 17370 | 17370 | 17370 | 17370 | 0 |
| 145 | 20250313 | 164200 | 2728805335 | 17370 | 17370 | 17370 | 17370 | 0 |
| 146 | 20250313 | 164100 | 2728805335 | 17370 | 17370 | 17370 | 17370 | 0 |
| 147 | 20250313 | 164000 | 2728805335 | 17370 | 17370 | 17370 | 17370 | 0 |
| 148 | 20250313 | 163900 | 2728805335 | 17370 | 17370 | 17370 | 17370 | 0 |
| 149 | 20250313 | 163800 | 2728805335 | 17370 | 17370 | 17370 | 17370 | 0 |
| 150 | 20250313 | 163700 | 2728805335 | 17370 | 17370 | 17370 | 17370 | 0 |
| 151 | 20250313 | 163600 | 2728805335 | 17370 | 17370 | 17370 | 17370 | 0 |
| 152 | 20250313 | 163500 | 2728805335 | 17370 | 17370 | 17370 | 17370 | 5402 |
| 153 | 20250313 | 163400 | 2728805335 | 17370 | 17370 | 17370 | 17370 | 0 |
| 154 | 20250313 | 163300 | 2728805335 | 17370 | 17370 | 17370 | 17370 | 0 |
| 155 | 20250313 | 163200 | 2728805335 | 17370 | 17370 | 17370 | 17370 | 0 |
| 156 | 20250313 | 163100 | 2728805335 | 17370 | 17370 | 17370 | 17370 | 0 |
| 157 | 20250313 | 163000 | 2728805335 | 17370 | 17370 | 17370 | 17370 | 0 |
| 158 | 20250313 | 162900 | 2728805335 | 17370 | 17370 | 17370 | 17370 | 0 |
| 159 | 20250313 | 162800 | 2728805335 | 17370 | 17370 | 17370 | 17370 | 0 |
| 160 | 20250313 | 162700 | 2728805335 | 17370 | 17370 | 17370 | 17370 | 0 |
| 161 | 20250313 | 162600 | 2728805335 | 17370 | 17370 | 17370 | 17370 | 0 |
| 162 | 20250313 | 162500 | 2728805335 | 17370 | 17370 | 17370 | 17370 | 0 |
| 163 | 20250313 | 162400 | 2728805335 | 17370 | 17370 | 17370 | 17370 | 0 |
| 164 | 20250313 | 162300 | 2728805335 | 17370 | 17370 | 17370 | 17370 | 0 |
| 165 | 20250313 | 162200 | 2728805335 | 17370 | 17370 | 17370 | 17370 | 0 |
| 166 | 20250313 | 162100 | 2728805335 | 17370 | 17370 | 17370 | 17370 | 0 |
| 167 | 20250313 | 162000 | 2728805335 | 17370 | 17370 | 17370 | 17370 | 0 |
| 168 | 20250313 | 161900 | 2728805335 | 17370 | 17370 | 17370 | 17370 | 0 |
| 169 | 20250313 | 161800 | 2728805335 | 17370 | 17370 | 17370 | 17370 | 0 |
| 170 | 20250313 | 161700 | 2728805335 | 17370 | 17370 | 17370 | 17370 | 0 |
| 171 | 20250313 | 161600 | 2728805335 | 17370 | 17370 | 17370 | 17370 | 0 |
| 172 | 20250313 | 161500 | 2728805335 | 17370 | 17370 | 17370 | 17370 | 0 |
| 173 | 20250313 | 161400 | 2728805335 | 17370 | 17370 | 17370 | 17370 | 0 |
| 174 | 20250313 | 161300 | 2728805335 | 17370 | 17370 | 17370 | 17370 | 0 |
| 175 | 20250313 | 161200 | 2728805335 | 17370 | 17370 | 17370 | 17370 | 0 |
| 176 | 20250313 | 161100 | 2728805335 | 17370 | 17370 | 17370 | 17370 | 0 |
| 177 | 20250313 | 161000 | 2728805335 | 17370 | 17370 | 17370 | 17370 | 0 |
| 178 | 20250313 | 160900 | 2728805335 | 17370 | 17370 | 17370 | 17370 | 0 |
| 179 | 20250313 | 160800 | 2728805335 | 17370 | 17370 | 17370 | 17370 | 0 |
| 180 | 20250313 | 160700 | 2728805335 | 17370 | 17370 | 17370 | 17370 | 0 |
| 181 | 20250313 | 160600 | 2728805335 | 17370 | 17370 | 17370 | 17370 | 0 |
| 182 | 20250313 | 160500 | 2728805335 | 17370 | 17370 | 17370 | 17370 | 5402 |
| 183 | 20250313 | 160400 | 2728805335 | 17370 | 17370 | 17370 | 17370 | 0 |
| 184 | 20250313 | 160300 | 2728805335 | 17370 | 17370 | 17370 | 17370 | 0 |
| 185 | 20250313 | 160200 | 2728805335 | 17370 | 17370 | 17370 | 17370 | 0 |
| 186 | 20250313 | 160100 | 2728805335 | 17370 | 17370 | 17370 | 17370 | 0 |
| 187 | 20250313 | 160000 | 2728805335 | 17370 | 17370 | 17370 | 17370 | 0 |
| 188 | 20250313 | 155900 | 2728805335 | 17370 | 17370 | 17370 | 17370 | 0 |
| 189 | 20250313 | 155800 | 2728805335 | 17370 | 17370 | 17370 | 17370 | 0 |
| 190 | 20250313 | 155700 | 2728805335 | 17370 | 17370 | 17370 | 17370 | 0 |
| 191 | 20250313 | 155600 | 2728805335 | 17370 | 17370 | 17370 | 17370 | 0 |
| 192 | 20250313 | 155500 | 2728805335 | 17370 | 17370 | 17370 | 17370 | 0 |
| 193 | 20250313 | 155400 | 2728805335 | 17370 | 17370 | 17370 | 17370 | 0 |
| 194 | 20250313 | 155300 | 2728805335 | 17370 | 17370 | 17370 | 17370 | 0 |
| 195 | 20250313 | 155200 | 2728805335 | 17370 | 17370 | 17370 | 17370 | 0 |
| 196 | 20250313 | 155100 | 2728805335 | 17370 | 17370 | 17370 | 17370 | 0 |
| 197 | 20250313 | 155000 | 2728805335 | 17370 | 17370 | 17370 | 17370 | 0 |
| 198 | 20250313 | 154900 | 2728805335 | 17370 | 17370 | 17370 | 17370 | 0 |
| 199 | 20250313 | 154800 | 2728805335 | 17370 | 17370 | 17370 | 17370 | 0 |
| 200 | 20250313 | 154700 | 2728805335 | 17370 | 17370 | 17370 | 17370 | 0 |
| 201 | 20250313 | 154600 | 2728805335 | 17370 | 17370 | 17370 | 17370 | 0 |
| 202 | 20250313 | 154500 | 2728805335 | 17370 | 17370 | 17370 | 17370 | 0 |
| 203 | 20250313 | 154400 | 2728805335 | 17370 | 17370 | 17370 | 17370 | 0 |
| 204 | 20250313 | 154300 | 2728805335 | 17370 | 17370 | 17370 | 17370 | 0 |
| 205 | 20250313 | 154200 | 2728805335 | 17370 | 17370 | 17370 | 17370 | 0 |
| 206 | 20250313 | 154100 | 2728805335 | 17370 | 17370 | 17370 | 17370 | 0 |
| 207 | 20250313 | 154000 | 2728805335 | 17370 | 17370 | 17370 | 17370 | 0 |
| 208 | 20250313 | 153900 | 2728805335 | 17370 | 17370 | 17370 | 17370 | 0 |
| 209 | 20250313 | 153800 | 2728805335 | 17370 | 17370 | 17370 | 17370 | 0 |
| 210 | 20250313 | 153700 | 2728805335 | 17370 | 17370 | 17370 | 17370 | 0 |
| 211 | 20250313 | 153600 | 2728805335 | 17370 | 17370 | 17370 | 17370 | 0 |
| 212 | 20250313 | 153500 | 2728805335 | 17370 | 17370 | 17370 | 17370 | 5402 |
| 213 | 20250313 | 153400 | 2728805335 | 17370 | 17370 | 17370 | 17370 | 0 |
| 214 | 20250313 | 153300 | 2728805335 | 17370 | 17370 | 17370 | 17370 | 0 |
| 215 | 20250313 | 153200 | 2728805335 | 17370 | 17370 | 17370 | 17370 | 0 |
| 216 | 20250313 | 153100 | 2728805335 | 17370 | 17370 | 17370 | 17370 | 0 |
| 217 | 20250313 | 153000 | 2728805335 | 17370 | 17370 | 17370 | 17370 | 5402 |
| 218 | 20250313 | 152900 | 2634972595 | 17370 | 17370 | 17370 | 17370 | 0 |
| 219 | 20250313 | 152800 | 2634972595 | 17370 | 17370 | 17370 | 17370 | 0 |
| 220 | 20250313 | 152700 | 2634972595 | 17370 | 17370 | 17370 | 17370 | 0 |
| 221 | 20250313 | 152600 | 2634972595 | 17370 | 17370 | 17370 | 17370 | 0 |
| 222 | 20250313 | 152500 | 2634972595 | 17370 | 17370 | 17370 | 17370 | 0 |
| 223 | 20250313 | 152400 | 2634972595 | 17370 | 17370 | 17370 | 17370 | 0 |
| 224 | 20250313 | 152300 | 2634972595 | 17370 | 17370 | 17370 | 17370 | 0 |
| 225 | 20250313 | 152200 | 2634972595 | 17370 | 17370 | 17370 | 17370 | 0 |
| 226 | 20250313 | 152100 | 2634972595 | 17370 | 17370 | 17370 | 17370 | 0 |
| 227 | 20250313 | 152000 | 2634972595 | 17370 | 17370 | 17370 | 17370 | 0 |
| 228 | 20250313 | 151900 | 2634972595 | 17370 | 17360 | 17370 | 17360 | 393 |
| 229 | 20250313 | 151800 | 2628146315 | 17370 | 17370 | 17370 | 17370 | 321 |
| 230 | 20250313 | 151700 | 2622570545 | 17370 | 17360 | 17370 | 17360 | 675 |
| 231 | 20250313 | 151600 | 2610848295 | 17370 | 17360 | 17370 | 17360 | 781 |
| 232 | 20250313 | 151500 | 2597283055 | 17370 | 17370 | 17370 | 17360 | 158 |
| 233 | 20250313 | 151400 | 2594538605 | 17360 | 17380 | 17380 | 17360 | 1372 |
| 234 | 20250313 | 151300 | 2570707165 | 17380 | 17380 | 17380 | 17370 | 360 |
| 235 | 20250313 | 151200 | 2564453695 | 17370 | 17380 | 17380 | 17370 | 710 |
| 236 | 20250313 | 151100 | 2552116015 | 17370 | 17380 | 17380 | 17370 | 156 |
| 237 | 20250313 | 151000 | 2549406275 | 17380 | 17380 | 17380 | 17370 | 55 |
| 238 | 20250313 | 150900 | 2548450875 | 17370 | 17380 | 17380 | 17370 | 240 |
| 239 | 20250313 | 150800 | 2544282035 | 17380 | 17370 | 17380 | 17370 | 31 |
| 240 | 20250313 | 150700 | 2543743475 | 17370 | 17380 | 17380 | 17370 | 614 |
| 241 | 20250313 | 150600 | 2533077575 | 17380 | 17370 | 17380 | 17370 | 242 |
| 242 | 20250313 | 150500 | 2528873905 | 17370 | 17370 | 17370 | 17370 | 12 |
| 243 | 20250313 | 150400 | 2528665465 | 17360 | 17370 | 17380 | 17360 | 625 |
| 244 | 20250313 | 150300 | 2517809285 | 17370 | 17370 | 17370 | 17370 | 1335 |
| 245 | 20250313 | 150200 | 2494620335 | 17380 | 17390 | 17390 | 17380 | 1925 |
| 246 | 20250313 | 150100 | 2461150195 | 17400 | 17430 | 17430 | 17400 | 140 |
| 247 | 20250313 | 150000 | 2458713655 | 17430 | 17410 | 17430 | 17390 | 104 |
| 248 | 20250313 | 145900 | 2456904635 | 17390 | 17400 | 17400 | 17390 | 240 |
| 249 | 20250313 | 145800 | 2452728655 | 17410 | 17390 | 17410 | 17390 | 140 |
| 250 | 20250313 | 145700 | 2450292645 | 17400 | 17410 | 17410 | 17400 | 514 |
| 251 | 20250313 | 145600 | 2441348985 | 17420 | 17410 | 17420 | 17400 | 722 |
| 252 | 20250313 | 145500 | 2428784645 | 17420 | 17410 | 17420 | 17410 | 292 |
| 253 | 20250313 | 145400 | 2423700395 | 17400 | 17400 | 17400 | 17400 | 49 |
| 254 | 20250313 | 145300 | 2422847795 | 17400 | 17420 | 17420 | 17400 | 44 |
| 255 | 20250313 | 145200 | 2422081335 | 17430 | 17430 | 17440 | 17420 | 230 |
| 256 | 20250313 | 145100 | 2418074615 | 17430 | 17420 | 17430 | 17420 | 73 |
| 257 | 20250313 | 145000 | 2416802615 | 17420 | 17430 | 17430 | 17400 | 1953 |
| 258 | 20250313 | 144900 | 2382769475 | 17430 | 17430 | 17440 | 17430 | 70 |
| 259 | 20250313 | 144800 | 2381549305 | 17430 | 17430 | 17440 | 17430 | 312 |
| 260 | 20250313 | 144700 | 2376111085 | 17430 | 17420 | 17430 | 17420 | 72 |
| 261 | 20250313 | 144600 | 2374856475 | 17420 | 17430 | 17430 | 17420 | 208 |
| 262 | 20250313 | 144500 | 2371233035 | 17430 | 17430 | 17430 | 17420 | 308 |
| 263 | 20250313 | 144400 | 2365864695 | 17440 | 17440 | 17440 | 17440 | 0 |
| 264 | 20250313 | 144300 | 2365864695 | 17440 | 17440 | 17440 | 17440 | 118 |
| 265 | 20250313 | 144200 | 2363806775 | 17450 | 17450 | 17450 | 17440 | 14 |
| 266 | 20250313 | 144100 | 2363562525 | 17420 | 17420 | 17420 | 17420 | 242 |
| 267 | 20250313 | 144000 | 2359346885 | 17410 | 17420 | 17460 | 17410 | 407 |
| 268 | 20250313 | 143900 | 2352256605 | 17420 | 17470 | 17470 | 17420 | 15 |
| 269 | 20250313 | 143800 | 2351994805 | 17430 | 17410 | 17430 | 17410 | 459 |
| 270 | 20250313 | 143700 | 2344002145 | 17410 | 17420 | 17420 | 17410 | 133 |
| 271 | 20250313 | 143600 | 2341686555 | 17420 | 17430 | 17430 | 17420 | 4 |
| 272 | 20250313 | 143500 | 2341616855 | 17430 | 17440 | 17440 | 17420 | 271 |
| 273 | 20250313 | 143400 | 2336893845 | 17430 | 17420 | 17430 | 17420 | 231 |
| 274 | 20250313 | 143300 | 2332869805 | 17470 | 17420 | 17470 | 17420 | 17 |
| 275 | 20250313 | 143200 | 2332573365 | 17470 | 17470 | 17470 | 17470 | 6 |
| 276 | 20250313 | 143100 | 2332468545 | 17470 | 17420 | 17470 | 17420 | 24 |
| 277 | 20250313 | 143000 | 2332049865 | 17420 | 17450 | 17470 | 17420 | 374 |
| 278 | 20250313 | 142900 | 2325528925 | 17450 | 17450 | 17450 | 17420 | 85 |
| 279 | 20250313 | 142800 | 2324046035 | 17450 | 17410 | 17450 | 17410 | 320 |
| 280 | 20250313 | 142700 | 2318468705 | 17400 | 17440 | 17450 | 17400 | 115 |
| 281 | 20250313 | 142600 | 2316466605 | 17430 | 17430 | 17430 | 17430 | 0 |
| 282 | 20250313 | 142500 | 2316466605 | 17430 | 17400 | 17430 | 17400 | 391 |
| 283 | 20250313 | 142400 | 2309656065 | 17410 | 17420 | 17420 | 17410 | 333 |
| 284 | 20250313 | 142300 | 2303858035 | 17430 | 17450 | 17450 | 17430 | 183 |
| 285 | 20250313 | 142200 | 2300668285 | 17450 | 17430 | 17450 | 17430 | 87 |
| 286 | 20250313 | 142100 | 2299151775 | 17430 | 17430 | 17430 | 17420 | 10 |
| 287 | 20250313 | 142000 | 2298977525 | 17430 | 17410 | 17430 | 17410 | 322 |
| 288 | 20250313 | 141900 | 2293370865 | 17420 | 17420 | 17420 | 17420 | 21 |
| 289 | 20250313 | 141800 | 2293005045 | 17420 | 17420 | 17450 | 17420 | 36 |
| 290 | 20250313 | 141700 | 2292377845 | 17420 | 17450 | 17450 | 17420 | 69 |
| 291 | 20250313 | 141600 | 2291175625 | 17420 | 17450 | 17450 | 17420 | 339 |
| 292 | 20250313 | 141500 | 2285267975 | 17450 | 17420 | 17450 | 17420 | 16 |
| 293 | 20250313 | 141400 | 2284989115 | 17450 | 17430 | 17470 | 17430 | 25 |
| 294 | 20250313 | 141300 | 2284552945 | 17470 | 17410 | 17470 | 17410 | 551 |
| 295 | 20250313 | 141200 | 2274943885 | 17400 | 17410 | 17410 | 17400 | 52 |
| 296 | 20250313 | 141100 | 2274039065 | 17400 | 17390 | 17400 | 17390 | 716 |
| 297 | 20250313 | 141000 | 2261580685 | 17380 | 17380 | 17380 | 17380 | 13 |
| 298 | 20250313 | 140900 | 2261354745 | 17390 | 17450 | 17450 | 17390 | 1549 |
| 299 | 20250313 | 140800 | 2234360395 | 17450 | 17450 | 17450 | 17450 | 35 |
| 300 | 20250313 | 140700 | 2233749645 | 17450 | 17440 | 17450 | 17440 | 27 |
| 301 | 20250313 | 140600 | 2233278725 | 17440 | 17460 | 17460 | 17430 | 905 |
| 302 | 20250313 | 140500 | 2217494005 | 17480 | 17470 | 17480 | 17460 | 71 |
| 303 | 20250313 | 140400 | 2216253275 | 17480 | 17450 | 17480 | 17450 | 168 |
| 304 | 20250313 | 140300 | 2213320385 | 17480 | 17480 | 17480 | 17480 | 68 |
| 305 | 20250313 | 140200 | 2212131745 | 17480 | 17450 | 17480 | 17450 | 420 |
| 306 | 20250313 | 140100 | 2204800375 | 17470 | 17460 | 17470 | 17460 | 55 |
| 307 | 20250313 | 140000 | 2203839535 | 17450 | 17470 | 17480 | 17450 | 19 |
| 308 | 20250313 | 135900 | 2203507785 | 17480 | 17460 | 17480 | 17460 | 20 |
| 309 | 20250313 | 135800 | 2203158485 | 17440 | 17470 | 17470 | 17440 | 374 |
| 310 | 20250313 | 135700 | 2196631245 | 17470 | 17470 | 17470 | 17440 | 115 |
| 311 | 20250313 | 135600 | 2194622525 | 17470 | 17470 | 17470 | 17470 | 107 |
| 312 | 20250313 | 135500 | 2192753235 | 17460 | 17440 | 17470 | 17440 | 550 |
| 313 | 20250313 | 135400 | 2183154405 | 17460 | 17440 | 17460 | 17440 | 262 |
| 314 | 20250313 | 135300 | 2178583765 | 17440 | 17460 | 17460 | 17440 | 86 |
| 315 | 20250313 | 135200 | 2177082425 | 17430 | 17430 | 17430 | 17430 | 19 |
| 316 | 20250313 | 135100 | 2176751255 | 17460 | 17470 | 17470 | 17430 | 485 |
| 317 | 20250313 | 135000 | 2168287705 | 17470 | 17470 | 17470 | 17470 | 21 |
| 318 | 20250313 | 134900 | 2167920835 | 17480 | 17460 | 17490 | 17450 | 81 |
| 319 | 20250313 | 134800 | 2166506295 | 17460 | 17490 | 17490 | 17440 | 2031 |
| 320 | 20250313 | 134700 | 2131013065 | 17490 | 17480 | 17490 | 17480 | 108 |
| 321 | 20250313 | 134600 | 2129124705 | 17480 | 17490 | 17490 | 17480 | 22 |
| 322 | 20250313 | 134500 | 2128740045 | 17490 | 17490 | 17490 | 17490 | 129 |
| 323 | 20250313 | 134400 | 2126483835 | 17490 | 17490 | 17490 | 17430 | 320 |
| 324 | 20250313 | 134300 | 2120900115 | 17490 | 17490 | 17490 | 17490 | 46 |
| 325 | 20250313 | 134200 | 2120095575 | 17490 | 17480 | 17490 | 17470 | 198 |
| 326 | 20250313 | 134100 | 2116633665 | 17480 | 17430 | 17490 | 17430 | 313 |
| 327 | 20250313 | 134000 | 2111173235 | 17490 | 17490 | 17500 | 17490 | 83 |
| 328 | 20250313 | 133900 | 2109721495 | 17490 | 17450 | 17490 | 17420 | 119 |
| 329 | 20250313 | 133800 | 2107642950 | 17420 | 17420 | 17420 | 17420 | 30 |
| 330 | 20250313 | 133700 | 2107120350 | 17420 | 17420 | 17420 | 17420 | 218 |
| 331 | 20250313 | 133600 | 2103322790 | 17490 | 17480 | 17490 | 17480 | 56 |
| 332 | 20250313 | 133500 | 2102343560 | 17420 | 17420 | 17420 | 17420 | 120 |
| 333 | 20250313 | 133400 | 2100253160 | 17420 | 17420 | 17420 | 17420 | 218 |
| 334 | 20250313 | 133300 | 2096455600 | 17410 | 17490 | 17490 | 17410 | 546 |
| 335 | 20250313 | 133200 | 2086942010 | 17490 | 17480 | 17490 | 17480 | 140 |
| 336 | 20250313 | 133100 | 2084493510 | 17490 | 17480 | 17490 | 17470 | 125 |
| 337 | 20250313 | 133000 | 2082308260 | 17430 | 17480 | 17480 | 17430 | 238 |
| 338 | 20250313 | 132900 | 2078159370 | 17480 | 17480 | 17480 | 17440 | 279 |
| 339 | 20250313 | 132800 | 2073285850 | 17480 | 17480 | 17480 | 17480 | 88 |
| 340 | 20250313 | 132700 | 2071747610 | 17480 | 17480 | 17480 | 17480 | 49 |
| 341 | 20250313 | 132600 | 2070891090 | 17440 | 17490 | 17490 | 17440 | 294 |
| 342 | 20250313 | 132500 | 2065760030 | 17490 | 17430 | 17490 | 17430 | 57 |
| 343 | 20250313 | 132400 | 2064763160 | 17490 | 17480 | 17490 | 17480 | 243 |
| 344 | 20250313 | 132300 | 2060513100 | 17440 | 17490 | 17490 | 17440 | 411 |
| 345 | 20250313 | 132200 | 2053341530 | 17490 | 17490 | 17490 | 17440 | 234 |
| 346 | 20250313 | 132100 | 2049253000 | 17490 | 17470 | 17490 | 17470 | 149 |
| 347 | 20250313 | 132000 | 2046648710 | 17470 | 17460 | 17470 | 17460 | 132 |
| 348 | 20250313 | 131900 | 2044342680 | 17460 | 17470 | 17470 | 17430 | 383 |
| 349 | 20250313 | 131800 | 2037660420 | 17470 | 17460 | 17470 | 17460 | 111 |
| 350 | 20250313 | 131700 | 2035722340 | 17460 | 17450 | 17460 | 17450 | 193 |
| 351 | 20250313 | 131600 | 2032353340 | 17450 | 17460 | 17460 | 17410 | 472 |
| 352 | 20250313 | 131500 | 2024123220 | 17460 | 17460 | 17460 | 17460 | 136 |
| 353 | 20250313 | 131400 | 2021748660 | 17460 | 17450 | 17460 | 17450 | 158 |
| 354 | 20250313 | 131300 | 2018990210 | 17450 | 17440 | 17450 | 17440 | 304 |
| 355 | 20250313 | 131200 | 2013686760 | 17440 | 17430 | 17440 | 17400 | 744 |
| 356 | 20250313 | 131100 | 2000726370 | 17430 | 17430 | 17430 | 17430 | 110 |
| 357 | 20250313 | 131000 | 1998809070 | 17430 | 17410 | 17430 | 17410 | 377 |
| 358 | 20250313 | 130900 | 1992242210 | 17410 | 17360 | 17410 | 17360 | 630 |
| 359 | 20250313 | 130800 | 1981286950 | 17400 | 17400 | 17400 | 17400 | 116 |
| 360 | 20250313 | 130700 | 1979268550 | 17400 | 17370 | 17410 | 17360 | 3591 |
| 361 | 20250313 | 130600 | 1916889910 | 17400 | 17370 | 17400 | 17370 | 1002 |
| 362 | 20250313 | 130500 | 1899466910 | 17370 | 17370 | 17370 | 17350 | 370 |
| 363 | 20250313 | 130400 | 1893044370 | 17350 | 17370 | 17370 | 17350 | 299 |
| 364 | 20250313 | 130300 | 1887854620 | 17370 | 17360 | 17370 | 17350 | 552 |
| 365 | 20250313 | 130200 | 1878270240 | 17340 | 17360 | 17360 | 17340 | 72 |
| 366 | 20250313 | 130100 | 1877020340 | 17360 | 17340 | 17360 | 17340 | 88 |
| 367 | 20250313 | 130000 | 1875492700 | 17370 | 17350 | 17370 | 17350 | 271 |
| 368 | 20250313 | 125900 | 1870788120 | 17350 | 17350 | 17350 | 17350 | 351 |
| 369 | 20250313 | 125800 | 1864698270 | 17340 | 17300 | 17360 | 17300 | 1865 |
| 370 | 20250313 | 125700 | 1832359300 | 17300 | 17320 | 17320 | 17300 | 7 |
| 371 | 20250313 | 125600 | 1832238160 | 17320 | 17320 | 17320 | 17320 | 0 |
| 372 | 20250313 | 125500 | 1832238160 | 17320 | 17300 | 17320 | 17300 | 198 |
| 373 | 20250313 | 125400 | 1828809730 | 17300 | 17300 | 17300 | 17300 | 290 |
| 374 | 20250313 | 125300 | 1823792730 | 17300 | 17310 | 17320 | 17300 | 134 |
| 375 | 20250313 | 125200 | 1821474280 | 17300 | 17300 | 17300 | 17300 | 120 |
| 376 | 20250313 | 125100 | 1819398280 | 17290 | 17320 | 17330 | 17290 | 528 |
| 377 | 20250313 | 125000 | 1810265200 | 17320 | 17300 | 17320 | 17300 | 35 |
| 378 | 20250313 | 124900 | 1809659340 | 17310 | 17310 | 17310 | 17300 | 21 |
| 379 | 20250313 | 124800 | 1809295980 | 17300 | 17300 | 17300 | 17290 | 32 |
| 380 | 20250313 | 124700 | 1808742430 | 17300 | 17320 | 17320 | 17300 | 332 |
| 381 | 20250313 | 124600 | 1802996460 | 17310 | 17320 | 17320 | 17310 | 4 |
| 382 | 20250313 | 124500 | 1802927190 | 17300 | 17320 | 17320 | 17300 | 64 |
| 383 | 20250313 | 124400 | 1801819730 | 17320 | 17320 | 17320 | 17300 | 371 |
| 384 | 20250313 | 124300 | 1795397050 | 17340 | 17330 | 17340 | 17330 | 3 |
| 385 | 20250313 | 124200 | 1795345040 | 17340 | 17340 | 17340 | 17330 | 335 |
| 386 | 20250313 | 124100 | 1789539450 | 17340 | 17340 | 17340 | 17340 | 105 |
| 387 | 20250313 | 124000 | 1787718750 | 17340 | 17340 | 17360 | 17340 | 219 |
| 388 | 20250313 | 123900 | 1783919800 | 17350 | 17340 | 17350 | 17330 | 111 |
| 389 | 20250313 | 123800 | 1781995030 | 17340 | 17340 | 17340 | 17340 | 4 |
| 390 | 20250313 | 123700 | 1781925670 | 17340 | 17360 | 17360 | 17340 | 169 |
| 391 | 20250313 | 123600 | 1778995170 | 17360 | 17340 | 17360 | 17340 | 87 |
| 392 | 20250313 | 123500 | 1777486540 | 17340 | 17340 | 17340 | 17340 | 18 |
| 393 | 20250313 | 123400 | 1777174420 | 17340 | 17340 | 17340 | 17340 | 0 |
| 394 | 20250313 | 123300 | 1777174420 | 17340 | 17360 | 17360 | 17340 | 133 |
| 395 | 20250313 | 123200 | 1774868060 | 17360 | 17340 | 17360 | 17340 | 104 |
| 396 | 20250313 | 123100 | 1773064620 | 17340 | 17360 | 17360 | 17340 | 112 |
| 397 | 20250313 | 123000 | 1771121370 | 17360 | 17360 | 17360 | 17340 | 490 |
| 398 | 20250313 | 122900 | 1762623420 | 17360 | 17380 | 17380 | 17360 | 16 |
| 399 | 20250313 | 122800 | 1762345540 | 17380 | 17380 | 17380 | 17370 | 50 |
| 400 | 20250313 | 122700 | 1761476580 | 17380 | 17380 | 17380 | 17375 | 96 |
| 401 | 20250313 | 122600 | 1759808105 | 17380 | 17390 | 17390 | 17380 | 369 |
| 402 | 20250313 | 122500 | 1753394440 | 17390 | 17390 | 17390 | 17390 | 131 |
| 403 | 20250313 | 122400 | 1751116350 | 17390 | 17380 | 17390 | 17370 | 115 |
| 404 | 20250313 | 122300 | 1749117620 | 17380 | 17370 | 17400 | 17370 | 226 |
| 405 | 20250313 | 122200 | 1745191830 | 17400 | 17390 | 17400 | 17390 | 173 |
| 406 | 20250313 | 122100 | 1742183340 | 17380 | 17390 | 17390 | 17360 | 53 |
| 407 | 20250313 | 122000 | 1741261710 | 17400 | 17400 | 17400 | 17400 | 0 |
| 408 | 20250313 | 121900 | 1741261710 | 17400 | 17375 | 17400 | 17350 | 1040 |
| 409 | 20250313 | 121800 | 1723200540 | 17380 | 17380 | 17380 | 17380 | 0 |
| 410 | 20250313 | 121700 | 1723200540 | 17380 | 17360 | 17390 | 17360 | 219 |
| 411 | 20250313 | 121600 | 1719395010 | 17360 | 17360 | 17380 | 17340 | 194 |
| 412 | 20250313 | 121500 | 1716025940 | 17340 | 17330 | 17350 | 17330 | 320 |
| 413 | 20250313 | 121400 | 1710476200 | 17330 | 17320 | 17330 | 17320 | 160 |
| 414 | 20250313 | 121300 | 1707703410 | 17330 | 17320 | 17330 | 17320 | 315 |
| 415 | 20250313 | 121200 | 1702247460 | 17320 | 17330 | 17330 | 17320 | 276 |
| 416 | 20250313 | 121100 | 1697464390 | 17330 | 17330 | 17330 | 17330 | 32 |
| 417 | 20250313 | 121000 | 1696909830 | 17350 | 17350 | 17350 | 17350 | 4 |
| 418 | 20250313 | 120900 | 1696840430 | 17320 | 17330 | 17330 | 17320 | 110 |
| 419 | 20250313 | 120800 | 1694934160 | 17330 | 17320 | 17350 | 17320 | 122 |
| 420 | 20250313 | 120700 | 1692819750 | 17350 | 17350 | 17350 | 17350 | 0 |
| 421 | 20250313 | 120600 | 1692819750 | 17350 | 17310 | 17350 | 17310 | 39 |
| 422 | 20250313 | 120500 | 1692144300 | 17310 | 17350 | 17350 | 17310 | 269 |
| 423 | 20250313 | 120400 | 1687483510 | 17360 | 17370 | 17370 | 17360 | 18 |
| 424 | 20250313 | 120300 | 1687171020 | 17370 | 17350 | 17370 | 17350 | 94 |
| 425 | 20250313 | 120200 | 1685539990 | 17340 | 17340 | 17340 | 17340 | 0 |
| 426 | 20250313 | 120100 | 1685539990 | 17340 | 17350 | 17350 | 17340 | 222 |
| 427 | 20250313 | 120000 | 1681690480 | 17350 | 17350 | 17360 | 17340 | 260 |
| 428 | 20250313 | 115900 | 1677178000 | 17350 | 17350 | 17350 | 17340 | 5 |
| 429 | 20250313 | 115800 | 1677091260 | 17360 | 17360 | 17360 | 17350 | 119 |
| 430 | 20250313 | 115700 | 1675025690 | 17370 | 17360 | 17370 | 17360 | 124 |
| 431 | 20250313 | 115600 | 1672872770 | 17380 | 17370 | 17380 | 17370 | 13 |
| 432 | 20250313 | 115500 | 1672646840 | 17380 | 17380 | 17380 | 17380 | 57 |
| 433 | 20250313 | 115400 | 1671656180 | 17340 | 17380 | 17380 | 17340 | 242 |
| 434 | 20250313 | 115300 | 1667458940 | 17380 | 17340 | 17380 | 17340 | 20 |
| 435 | 20250313 | 115200 | 1667111380 | 17370 | 17350 | 17370 | 17350 | 420 |
| 436 | 20250313 | 115100 | 1659817050 | 17340 | 17340 | 17340 | 17340 | 309 |
| 437 | 20250313 | 115000 | 1654458990 | 17350 | 17350 | 17350 | 17340 | 6 |
| 438 | 20250313 | 114900 | 1654354910 | 17345 | 17350 | 17350 | 17345 | 3 |
| 439 | 20250313 | 114800 | 1654302865 | 17350 | 17350 | 17350 | 17350 | 63 |
| 440 | 20250313 | 114700 | 1653209815 | 17350 | 17350 | 17370 | 17350 | 111 |
| 441 | 20250313 | 114600 | 1651283935 | 17350 | 17340 | 17350 | 17340 | 426 |
| 442 | 20250313 | 114500 | 1643894965 | 17340 | 17310 | 17340 | 17310 | 475 |
| 443 | 20250313 | 114400 | 1635665185 | 17310 | 17310 | 17310 | 17310 | 0 |
| 444 | 20250313 | 114300 | 1635665185 | 17310 | 17310 | 17315 | 17310 | 181 |
| 445 | 20250313 | 114200 | 1632531925 | 17310 | 17310 | 17310 | 17300 | 7 |
| 446 | 20250313 | 114100 | 1632410765 | 17310 | 17310 | 17310 | 17290 | 88 |
| 447 | 20250313 | 114000 | 1630888675 | 17310 | 17310 | 17310 | 17310 | 205 |
| 448 | 20250313 | 113900 | 1627340125 | 17330 | 17320 | 17330 | 17320 | 19 |
| 449 | 20250313 | 113800 | 1627010865 | 17320 | 17300 | 17320 | 17300 | 462 |
| 450 | 20250313 | 113700 | 1619010125 | 17310 | 17300 | 17310 | 17300 | 10 |
| 451 | 20250313 | 113600 | 1618837035 | 17290 | 17290 | 17300 | 17280 | 227 |
| 452 | 20250313 | 113500 | 1614912215 | 17290 | 17280 | 17290 | 17280 | 182 |
| 453 | 20250313 | 113400 | 1611767245 | 17270 | 17280 | 17280 | 17270 | 100 |
| 454 | 20250313 | 113300 | 1610039595 | 17280 | 17300 | 17310 | 17280 | 227 |
| 455 | 20250313 | 113200 | 1606116805 | 17320 | 17310 | 17320 | 17310 | 7 |
| 456 | 20250313 | 113100 | 1605995575 | 17310 | 17300 | 17310 | 17280 | 270 |
| 457 | 20250313 | 113000 | 1601329895 | 17320 | 17310 | 17320 | 17280 | 873 |
| 458 | 20250313 | 112900 | 1586218215 | 17320 | 17320 | 17320 | 17310 | 512 |
| 459 | 20250313 | 112800 | 1577350855 | 17320 | 17320 | 17320 | 17320 | 201 |
| 460 | 20250313 | 112700 | 1573869535 | 17320 | 17330 | 17330 | 17320 | 185 |
| 461 | 20250313 | 112600 | 1570663885 | 17320 | 17330 | 17330 | 17320 | 13 |
| 462 | 20250313 | 112500 | 1570438715 | 17320 | 17330 | 17330 | 17320 | 61 |
| 463 | 20250313 | 112400 | 1569382105 | 17330 | 17340 | 17340 | 17330 | 143 |
| 464 | 20250313 | 112300 | 1566902935 | 17330 | 17330 | 17330 | 17330 | 133 |
| 465 | 20250313 | 112200 | 1564598045 | 17330 | 17340 | 17340 | 17330 | 220 |
| 466 | 20250313 | 112100 | 1560785435 | 17340 | 17330 | 17340 | 17330 | 293 |
| 467 | 20250313 | 112000 | 1555706875 | 17330 | 17325 | 17330 | 17320 | 780 |
| 468 | 20250313 | 111900 | 1542197255 | 17330 | 17330 | 17330 | 17330 | 16 |
| 469 | 20250313 | 111800 | 1541919975 | 17340 | 17330 | 17340 | 17330 | 124 |
| 470 | 20250313 | 111700 | 1539770015 | 17310 | 17310 | 17310 | 17310 | 1 |
| 471 | 20250313 | 111600 | 1539752705 | 17310 | 17290 | 17310 | 17290 | 483 |
| 472 | 20250313 | 111500 | 1531394735 | 17290 | 17280 | 17300 | 17280 | 183 |
| 473 | 20250313 | 111400 | 1528231545 | 17300 | 17310 | 17310 | 17300 | 2086 |
| 474 | 20250313 | 111300 | 1492142885 | 17310 | 17310 | 17310 | 17300 | 620 |
| 475 | 20250313 | 111200 | 1481414685 | 17300 | 17330 | 17330 | 17300 | 278 |
| 476 | 20250313 | 111100 | 1476603375 | 17350 | 17340 | 17350 | 17340 | 100 |
| 477 | 20250313 | 111000 | 1474869355 | 17340 | 17250 | 17340 | 17250 | 1175 |
| 478 | 20250313 | 110900 | 1454536315 | 17250 | 17270 | 17270 | 17250 | 626 |
| 479 | 20250313 | 110800 | 1443732825 | 17270 | 17280 | 17290 | 17270 | 285 |
| 480 | 20250313 | 110700 | 1438809215 | 17290 | 17290 | 17290 | 17290 | 116 |
| 481 | 20250313 | 110600 | 1436803575 | 17290 | 17320 | 17320 | 17290 | 372 |
| 482 | 20250313 | 110500 | 1430367495 | 17320 | 17320 | 17320 | 17310 | 613 |
| 483 | 20250313 | 110400 | 1419755345 | 17320 | 17340 | 17340 | 17320 | 127 |
| 484 | 20250313 | 110300 | 1417553645 | 17350 | 17350 | 17350 | 17350 | 1 |
| 485 | 20250313 | 110200 | 1417536295 | 17350 | 17320 | 17350 | 17310 | 747 |
| 486 | 20250313 | 110100 | 1404600505 | 17310 | 17350 | 17350 | 17310 | 1095 |
| 487 | 20250313 | 110000 | 1385617155 | 17350 | 17370 | 17370 | 17350 | 145 |
| 488 | 20250313 | 105900 | 1383100245 | 17360 | 17370 | 17370 | 17360 | 3764 |
| 489 | 20250313 | 105800 | 1317755695 | 17370 | 17400 | 17400 | 17360 | 2899 |
| 490 | 20250313 | 105700 | 1267393985 | 17410 | 17430 | 17430 | 17410 | 902 |
| 491 | 20250313 | 105600 | 1251674855 | 17430 | 17440 | 17450 | 17430 | 1336 |
| 492 | 20250313 | 105500 | 1228375555 | 17450 | 17450 | 17460 | 17450 | 309 |
| 493 | 20250313 | 105400 | 1222982475 | 17450 | 17450 | 17450 | 17440 | 697 |
| 494 | 20250313 | 105300 | 1210823525 | 17450 | 17440 | 17450 | 17440 | 850 |
| 495 | 20250313 | 105200 | 1195996075 | 17450 | 17470 | 17470 | 17450 | 280 |
| 496 | 20250313 | 105100 | 1191108415 | 17470 | 17470 | 17470 | 17460 | 50 |
| 497 | 20250313 | 105000 | 1190235265 | 17470 | 17520 | 17520 | 17450 | 1030 |
| 498 | 20250313 | 104900 | 1172234315 | 17520 | 17520 | 17520 | 17520 | 45 |
| 499 | 20250313 | 104800 | 1171445915 | 17520 | 17500 | 17520 | 17500 | 93 |
| 500 | 20250313 | 104700 | 1169818375 | 17490 | 17490 | 17490 | 17490 | 219 |
| 501 | 20250313 | 104600 | 1165988065 | 17520 | 17510 | 17520 | 17490 | 152 |
| 502 | 20250313 | 104500 | 1163329275 | 17510 | 17510 | 17520 | 17510 | 103 |
| 503 | 20250313 | 104400 | 1161524765 | 17510 | 17510 | 17510 | 17510 | 101 |
| 504 | 20250313 | 104300 | 1159756255 | 17510 | 17520 | 17520 | 17490 | 878 |
| 505 | 20250313 | 104200 | 1144396465 | 17520 | 17520 | 17520 | 17520 | 93 |
| 506 | 20250313 | 104100 | 1142767105 | 17520 | 17540 | 17540 | 17510 | 134 |
| 507 | 20250313 | 104000 | 1140419115 | 17540 | 17520 | 17540 | 17520 | 223 |
| 508 | 20250313 | 103900 | 1136512075 | 17520 | 17520 | 17520 | 17520 | 1 |
| 509 | 20250313 | 103800 | 1136494555 | 17520 | 17540 | 17540 | 17520 | 319 |
| 510 | 20250313 | 103700 | 1130904525 | 17540 | 17550 | 17550 | 17540 | 57 |
| 511 | 20250313 | 103600 | 1129904715 | 17550 | 17590 | 17590 | 17530 | 427 |
| 512 | 20250313 | 103500 | 1122412375 | 17590 | 17560 | 17590 | 17560 | 83 |
| 513 | 20250313 | 103400 | 1120954265 | 17560 | 17560 | 17560 | 17560 | 147 |
| 514 | 20250313 | 103300 | 1118372945 | 17570 | 17550 | 17570 | 17550 | 90 |
| 515 | 20250313 | 103200 | 1116792535 | 17550 | 17580 | 17590 | 17550 | 658 |
| 516 | 20250313 | 103100 | 1105240975 | 17580 | 17570 | 17580 | 17570 | 20 |
| 517 | 20250313 | 103000 | 1104889445 | 17600 | 17560 | 17600 | 17560 | 101 |
| 518 | 20250313 | 102900 | 1103111895 | 17560 | 17590 | 17590 | 17560 | 262 |
| 519 | 20250313 | 102800 | 1098511145 | 17600 | 17550 | 17600 | 17550 | 393 |
| 520 | 20250313 | 102700 | 1091598625 | 17550 | 17550 | 17550 | 17550 | 42 |
| 521 | 20250313 | 102600 | 1090861525 | 17540 | 17540 | 17540 | 17540 | 0 |
| 522 | 20250313 | 102500 | 1090861525 | 17540 | 17530 | 17590 | 17530 | 283 |
| 523 | 20250313 | 102400 | 1085894885 | 17530 | 17530 | 17530 | 17530 | 0 |
| 524 | 20250313 | 102300 | 1085894885 | 17530 | 17580 | 17590 | 17530 | 312 |
| 525 | 20250313 | 102200 | 1080424295 | 17530 | 17580 | 17590 | 17530 | 223 |
| 526 | 20250313 | 102100 | 1076514995 | 17550 | 17560 | 17590 | 17550 | 261 |
| 527 | 20250313 | 102000 | 1071931915 | 17550 | 17510 | 17550 | 17510 | 235 |
| 528 | 20250313 | 101900 | 1067810905 | 17510 | 17500 | 17510 | 17500 | 167 |
| 529 | 20250313 | 101800 | 1064886745 | 17500 | 17520 | 17530 | 17500 | 484 |
| 530 | 20250313 | 101700 | 1056409045 | 17500 | 17510 | 17510 | 17500 | 122 |
| 531 | 20250313 | 101600 | 1054273045 | 17540 | 17510 | 17540 | 17500 | 1719 |
| 532 | 20250313 | 101500 | 1024124045 | 17500 | 17480 | 17500 | 17460 | 684 |
| 533 | 20250313 | 101400 | 1012170435 | 17480 | 17480 | 17480 | 17480 | 240 |
| 534 | 20250313 | 101300 | 1007975235 | 17480 | 17510 | 17510 | 17460 | 497 |
| 535 | 20250313 | 101200 | 999287505 | 17540 | 17550 | 17550 | 17510 | 135 |
| 536 | 20250313 | 101100 | 996923155 | 17550 | 17580 | 17620 | 17550 | 183 |
| 537 | 20250313 | 101000 | 993709795 | 17620 | 17610 | 17620 | 17600 | 127 |
| 538 | 20250313 | 100900 | 991473535 | 17630 | 17610 | 17630 | 17600 | 368 |
| 539 | 20250313 | 100800 | 984992345 | 17610 | 17560 | 17610 | 17550 | 2133 |
| 540 | 20250313 | 100700 | 947474215 | 17550 | 17480 | 17570 | 17460 | 2964 |
| 541 | 20250313 | 100600 | 895490385 | 17470 | 17440 | 17470 | 17440 | 7 |
| 542 | 20250313 | 100500 | 895368195 | 17440 | 17440 | 17440 | 17440 | 11 |
| 543 | 20250313 | 100400 | 895176355 | 17440 | 17440 | 17440 | 17430 | 654 |
| 544 | 20250313 | 100300 | 883772805 | 17440 | 17440 | 17440 | 17430 | 109 |
| 545 | 20250313 | 100200 | 881872065 | 17450 | 17470 | 17470 | 17450 | 239 |
| 546 | 20250313 | 100100 | 877699475 | 17440 | 17440 | 17440 | 17430 | 221 |
| 547 | 20250313 | 100000 | 873845245 | 17440 | 17400 | 17440 | 17400 | 108 |
| 548 | 20250313 | 095900 | 871964905 | 17410 | 17410 | 17410 | 17410 | 196 |
| 549 | 20250313 | 095800 | 868552545 | 17400 | 17350 | 17400 | 17350 | 2447 |
| 550 | 20250313 | 095700 | 825996755 | 17350 | 17390 | 17390 | 17340 | 1484 |
| 551 | 20250313 | 095600 | 800229335 | 17400 | 17400 | 17400 | 17390 | 146 |
| 552 | 20250313 | 095500 | 797689245 | 17400 | 17410 | 17410 | 17400 | 4521 |
| 553 | 20250313 | 095400 | 719007505 | 17420 | 17420 | 17420 | 17420 | 97 |
| 554 | 20250313 | 095300 | 717317765 | 17420 | 17430 | 17430 | 17420 | 443 |
| 555 | 20250313 | 095200 | 709600045 | 17440 | 17440 | 17440 | 17440 | 282 |
| 556 | 20250313 | 095100 | 704681965 | 17440 | 17440 | 17440 | 17440 | 30 |
| 557 | 20250313 | 095000 | 704158765 | 17440 | 17460 | 17470 | 17440 | 344 |
| 558 | 20250313 | 094900 | 698154975 | 17460 | 17470 | 17470 | 17460 | 735 |
| 559 | 20250313 | 094800 | 685319585 | 17480 | 17480 | 17480 | 17480 | 13 |
| 560 | 20250313 | 094700 | 685092345 | 17480 | 17510 | 17510 | 17480 | 142 |
| 561 | 20250313 | 094600 | 682606755 | 17500 | 17560 | 17560 | 17460 | 435 |
| 562 | 20250313 | 094500 | 674994075 | 17560 | 17500 | 17560 | 17470 | 732 |
| 563 | 20250313 | 094400 | 662193775 | 17560 | 17550 | 17560 | 17550 | 495 |
| 564 | 20250313 | 094300 | 653503835 | 17480 | 17550 | 17550 | 17470 | 1610 |
| 565 | 20250313 | 094200 | 625263805 | 17540 | 17480 | 17540 | 17460 | 1725 |
| 566 | 20250313 | 094100 | 595050075 | 17470 | 17470 | 17480 | 17470 | 336 |
| 567 | 20250313 | 094000 | 589179105 | 17490 | 17520 | 17520 | 17470 | 103 |
| 568 | 20250313 | 093900 | 587377645 | 17480 | 17500 | 17520 | 17480 | 321 |
| 569 | 20250313 | 093800 | 581765365 | 17480 | 17470 | 17480 | 17470 | 124 |
| 570 | 20250313 | 093700 | 579598085 | 17470 | 17500 | 17500 | 17470 | 1221 |
| 571 | 20250313 | 093600 | 558242815 | 17520 | 17510 | 17530 | 17510 | 829 |
| 572 | 20250313 | 093500 | 543726785 | 17530 | 17520 | 17540 | 17510 | 626 |
| 573 | 20250313 | 093400 | 532756315 | 17520 | 17500 | 17520 | 17500 | 633 |
| 574 | 20250313 | 093300 | 521672755 | 17500 | 17470 | 17500 | 17470 | 648 |
| 575 | 20250313 | 093200 | 510341525 | 17470 | 17500 | 17520 | 17470 | 271 |
| 576 | 20250313 | 093100 | 505605545 | 17510 | 17510 | 17520 | 17510 | 288 |
| 577 | 20250313 | 093000 | 500562615 | 17500 | 17500 | 17500 | 17490 | 648 |
| 578 | 20250313 | 092900 | 489224115 | 17490 | 17460 | 17490 | 17450 | 788 |
| 579 | 20250313 | 092800 | 475471185 | 17460 | 17485 | 17485 | 17460 | 149 |
| 580 | 20250313 | 092700 | 472868160 | 17500 | 17470 | 17500 | 17470 | 917 |
| 581 | 20250313 | 092600 | 456828210 | 17470 | 17440 | 17470 | 17440 | 308 |
| 582 | 20250313 | 092500 | 451452780 | 17440 | 17470 | 17470 | 17440 | 156 |
| 583 | 20250313 | 092400 | 448728200 | 17470 | 17500 | 17500 | 17470 | 45 |
| 584 | 20250313 | 092300 | 447940760 | 17420 | 17500 | 17500 | 17410 | 623 |
| 585 | 20250313 | 092200 | 437085450 | 17490 | 17450 | 17490 | 17450 | 241 |
| 586 | 20250313 | 092100 | 432876400 | 17430 | 17350 | 17430 | 17330 | 1099 |
| 587 | 20250313 | 092000 | 413747850 | 17360 | 17390 | 17400 | 17360 | 743 |
| 588 | 20250313 | 091900 | 400828490 | 17380 | 17330 | 17380 | 17330 | 165 |
| 589 | 20250313 | 091800 | 397962850 | 17330 | 17320 | 17330 | 17320 | 35 |
| 590 | 20250313 | 091700 | 397356590 | 17320 | 17310 | 17320 | 17310 | 202 |
| 591 | 20250313 | 091600 | 393859530 | 17310 | 17390 | 17390 | 17280 | 1416 |
| 592 | 20250313 | 091500 | 369321370 | 17380 | 17380 | 17390 | 17380 | 228 |
| 593 | 20250313 | 091400 | 365358120 | 17380 | 17550 | 17550 | 17380 | 2088 |
| 594 | 20250313 | 091300 | 328795880 | 17550 | 17440 | 17550 | 17440 | 729 |
| 595 | 20250313 | 091200 | 316024300 | 17440 | 17500 | 17520 | 17440 | 334 |
| 596 | 20250313 | 091100 | 310177900 | 17440 | 17400 | 17440 | 17400 | 1798 |
| 597 | 20250313 | 091000 | 278865770 | 17350 | 17350 | 17400 | 17320 | 3568 |
| 598 | 20250313 | 090900 | 217034140 | 17350 | 17380 | 17380 | 17350 | 283 |
| 599 | 20250313 | 090800 | 212121780 | 17400 | 17400 | 17410 | 17320 | 2802 |
| 600 | 20250313 | 090700 | 163421270 | 17400 | 17420 | 17420 | 17400 | 760 |
| 601 | 20250313 | 090600 | 150191940 | 17415 | 17410 | 17415 | 17410 | 88 |
| 602 | 20250313 | 090500 | 148659500 | 17410 | 17370 | 17410 | 17360 | 578 |
| 603 | 20250313 | 090400 | 138614650 | 17410 | 17470 | 17470 | 17360 | 1467 |
| 604 | 20250313 | 090300 | 113076770 | 17500 | 17590 | 17610 | 17500 | 1464 |
| 605 | 20250313 | 090200 | 87333240 | 17600 | 17500 | 17600 | 17430 | 1124 |
| 606 | 20250313 | 090100 | 67618280 | 17500 | 17390 | 17550 | 17380 | 2061 |
| 607 | 20250313 | 090000 | 31527190 | 17450 | 17470 | 17500 | 17400 | 1805 |