28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250314 | 183900 | 1150421627 | 4875 | 4875 | 4875 | 4875 | 4638 |
| 3 | 20250314 | 183800 | 1150421627 | 4875 | 4875 | 4875 | 4875 | 0 |
| 4 | 20250314 | 183700 | 1150421627 | 4875 | 4875 | 4875 | 4875 | 0 |
| 5 | 20250314 | 183600 | 1150421627 | 4875 | 4875 | 4875 | 4875 | 0 |
| 6 | 20250314 | 183500 | 1150421627 | 4875 | 4875 | 4875 | 4875 | 0 |
| 7 | 20250314 | 183400 | 1150421627 | 4875 | 4875 | 4875 | 4875 | 0 |
| 8 | 20250314 | 183300 | 1150421627 | 4875 | 4875 | 4875 | 4875 | 0 |
| 9 | 20250314 | 183200 | 1150421627 | 4875 | 4875 | 4875 | 4875 | 0 |
| 10 | 20250314 | 183100 | 1150421627 | 4875 | 4875 | 4875 | 4875 | 0 |
| 11 | 20250314 | 183000 | 1150421627 | 4875 | 4875 | 4875 | 4875 | 0 |
| 12 | 20250314 | 182900 | 1150421627 | 4875 | 4875 | 4875 | 4875 | 0 |
| 13 | 20250314 | 182800 | 1150421627 | 4875 | 4875 | 4875 | 4875 | 0 |
| 14 | 20250314 | 182700 | 1150421627 | 4875 | 4875 | 4875 | 4875 | 0 |
| 15 | 20250314 | 182600 | 1150421627 | 4875 | 4875 | 4875 | 4875 | 0 |
| 16 | 20250314 | 182500 | 1150421627 | 4875 | 4875 | 4875 | 4875 | 0 |
| 17 | 20250314 | 182400 | 1150421627 | 4875 | 4875 | 4875 | 4875 | 0 |
| 18 | 20250314 | 182300 | 1150421627 | 4875 | 4875 | 4875 | 4875 | 0 |
| 19 | 20250314 | 182200 | 1150421627 | 4875 | 4875 | 4875 | 4875 | 0 |
| 20 | 20250314 | 182100 | 1150421627 | 4875 | 4875 | 4875 | 4875 | 0 |
| 21 | 20250314 | 182000 | 1150421627 | 4875 | 4875 | 4875 | 4875 | 0 |
| 22 | 20250314 | 181900 | 1150421627 | 4875 | 4875 | 4875 | 4875 | 0 |
| 23 | 20250314 | 181800 | 1150421627 | 4875 | 4875 | 4875 | 4875 | 0 |
| 24 | 20250314 | 181700 | 1150421627 | 4875 | 4875 | 4875 | 4875 | 0 |
| 25 | 20250314 | 181600 | 1150421627 | 4875 | 4875 | 4875 | 4875 | 0 |
| 26 | 20250314 | 181500 | 1150421627 | 4875 | 4875 | 4875 | 4875 | 0 |
| 27 | 20250314 | 181400 | 1150421627 | 4875 | 4875 | 4875 | 4875 | 0 |
| 28 | 20250314 | 181300 | 1150421627 | 4875 | 4875 | 4875 | 4875 | 0 |
| 29 | 20250314 | 181200 | 1150421627 | 4875 | 4875 | 4875 | 4875 | 0 |
| 30 | 20250314 | 181100 | 1150421627 | 4875 | 4875 | 4875 | 4875 | 0 |
| 31 | 20250314 | 181000 | 1150421627 | 4875 | 4875 | 4875 | 4875 | 0 |
| 32 | 20250314 | 180900 | 1150421627 | 4875 | 4875 | 4875 | 4875 | 4638 |
| 33 | 20250314 | 180800 | 1150421627 | 4875 | 4875 | 4875 | 4875 | 0 |
| 34 | 20250314 | 180700 | 1150421627 | 4875 | 4875 | 4875 | 4875 | 0 |
| 35 | 20250314 | 180600 | 1150421627 | 4875 | 4875 | 4875 | 4875 | 0 |
| 36 | 20250314 | 180500 | 1150421627 | 4875 | 4875 | 4875 | 4875 | 0 |
| 37 | 20250314 | 180400 | 1150421627 | 4875 | 4875 | 4875 | 4875 | 0 |
| 38 | 20250314 | 180300 | 1150421627 | 4875 | 4875 | 4875 | 4875 | 0 |
| 39 | 20250314 | 180200 | 1150421627 | 4875 | 4875 | 4875 | 4875 | 0 |
| 40 | 20250314 | 180100 | 1150421627 | 4875 | 4875 | 4875 | 4875 | 0 |
| 41 | 20250314 | 180000 | 1150421627 | 4875 | 4875 | 4875 | 4875 | 0 |
| 42 | 20250314 | 175900 | 1150421627 | 4875 | 4875 | 4875 | 4875 | 0 |
| 43 | 20250314 | 175800 | 1150421627 | 4875 | 4875 | 4875 | 4875 | 0 |
| 44 | 20250314 | 175700 | 1150421627 | 4875 | 4875 | 4875 | 4875 | 0 |
| 45 | 20250314 | 175600 | 1150421627 | 4875 | 4875 | 4875 | 4875 | 0 |
| 46 | 20250314 | 175500 | 1150421627 | 4875 | 4875 | 4875 | 4875 | 0 |
| 47 | 20250314 | 175400 | 1150421627 | 4875 | 4875 | 4875 | 4875 | 0 |
| 48 | 20250314 | 175300 | 1150421627 | 4875 | 4875 | 4875 | 4875 | 0 |
| 49 | 20250314 | 175200 | 1150421627 | 4875 | 4875 | 4875 | 4875 | 0 |
| 50 | 20250314 | 175100 | 1150421627 | 4875 | 4875 | 4875 | 4875 | 0 |
| 51 | 20250314 | 175000 | 1150421627 | 4875 | 4875 | 4875 | 4875 | 0 |
| 52 | 20250314 | 174900 | 1150421627 | 4875 | 4875 | 4875 | 4875 | 0 |
| 53 | 20250314 | 174800 | 1150421627 | 4875 | 4875 | 4875 | 4875 | 0 |
| 54 | 20250314 | 174700 | 1150421627 | 4875 | 4875 | 4875 | 4875 | 0 |
| 55 | 20250314 | 174600 | 1150421627 | 4875 | 4875 | 4875 | 4875 | 0 |
| 56 | 20250314 | 174500 | 1150421627 | 4875 | 4875 | 4875 | 4875 | 0 |
| 57 | 20250314 | 174400 | 1150421627 | 4875 | 4875 | 4875 | 4875 | 0 |
| 58 | 20250314 | 174300 | 1150421627 | 4875 | 4875 | 4875 | 4875 | 0 |
| 59 | 20250314 | 174200 | 1150421627 | 4875 | 4875 | 4875 | 4875 | 0 |
| 60 | 20250314 | 174100 | 1150421627 | 4875 | 4875 | 4875 | 4875 | 0 |
| 61 | 20250314 | 174000 | 1150421627 | 4875 | 4875 | 4875 | 4875 | 0 |
| 62 | 20250314 | 173900 | 1150421627 | 4875 | 4875 | 4875 | 4875 | 4638 |
| 63 | 20250314 | 173800 | 1150421627 | 4875 | 4875 | 4875 | 4875 | 0 |
| 64 | 20250314 | 173700 | 1150421627 | 4875 | 4875 | 4875 | 4875 | 0 |
| 65 | 20250314 | 173600 | 1150421627 | 4875 | 4875 | 4875 | 4875 | 0 |
| 66 | 20250314 | 173500 | 1150421627 | 4875 | 4875 | 4875 | 4875 | 0 |
| 67 | 20250314 | 173400 | 1150421627 | 4875 | 4875 | 4875 | 4875 | 0 |
| 68 | 20250314 | 173300 | 1150421627 | 4875 | 4875 | 4875 | 4875 | 0 |
| 69 | 20250314 | 173200 | 1150421627 | 4875 | 4875 | 4875 | 4875 | 0 |
| 70 | 20250314 | 173100 | 1150421627 | 4875 | 4875 | 4875 | 4875 | 0 |
| 71 | 20250314 | 173000 | 1150421627 | 4875 | 4875 | 4875 | 4875 | 0 |
| 72 | 20250314 | 172900 | 1150421627 | 4875 | 4875 | 4875 | 4875 | 0 |
| 73 | 20250314 | 172800 | 1150421627 | 4875 | 4875 | 4875 | 4875 | 0 |
| 74 | 20250314 | 172700 | 1150421627 | 4875 | 4875 | 4875 | 4875 | 0 |
| 75 | 20250314 | 172600 | 1150421627 | 4875 | 4875 | 4875 | 4875 | 0 |
| 76 | 20250314 | 172500 | 1150421627 | 4875 | 4875 | 4875 | 4875 | 0 |
| 77 | 20250314 | 172400 | 1150421627 | 4875 | 4875 | 4875 | 4875 | 0 |
| 78 | 20250314 | 172300 | 1150421627 | 4875 | 4875 | 4875 | 4875 | 0 |
| 79 | 20250314 | 172200 | 1150421627 | 4875 | 4875 | 4875 | 4875 | 0 |
| 80 | 20250314 | 172100 | 1150421627 | 4875 | 4875 | 4875 | 4875 | 0 |
| 81 | 20250314 | 172000 | 1150421627 | 4875 | 4875 | 4875 | 4875 | 0 |
| 82 | 20250314 | 171900 | 1150421627 | 4875 | 4875 | 4875 | 4875 | 0 |
| 83 | 20250314 | 171800 | 1150421627 | 4875 | 4875 | 4875 | 4875 | 0 |
| 84 | 20250314 | 171700 | 1150421627 | 4875 | 4875 | 4875 | 4875 | 0 |
| 85 | 20250314 | 171600 | 1150421627 | 4875 | 4875 | 4875 | 4875 | 0 |
| 86 | 20250314 | 171500 | 1150421627 | 4875 | 4875 | 4875 | 4875 | 0 |
| 87 | 20250314 | 171400 | 1150421627 | 4875 | 4875 | 4875 | 4875 | 0 |
| 88 | 20250314 | 171300 | 1150421627 | 4875 | 4875 | 4875 | 4875 | 0 |
| 89 | 20250314 | 171200 | 1150421627 | 4875 | 4875 | 4875 | 4875 | 0 |
| 90 | 20250314 | 171100 | 1150421627 | 4875 | 4875 | 4875 | 4875 | 0 |
| 91 | 20250314 | 171000 | 1150421627 | 4875 | 4875 | 4875 | 4875 | 0 |
| 92 | 20250314 | 170900 | 1150421627 | 4875 | 4875 | 4875 | 4875 | 4638 |
| 93 | 20250314 | 170800 | 1150421627 | 4875 | 4875 | 4875 | 4875 | 0 |
| 94 | 20250314 | 170700 | 1150421627 | 4875 | 4875 | 4875 | 4875 | 0 |
| 95 | 20250314 | 170600 | 1150421627 | 4875 | 4875 | 4875 | 4875 | 0 |
| 96 | 20250314 | 170500 | 1150421627 | 4875 | 4875 | 4875 | 4875 | 0 |
| 97 | 20250314 | 170400 | 1150421627 | 4875 | 4875 | 4875 | 4875 | 0 |
| 98 | 20250314 | 170300 | 1150421627 | 4875 | 4875 | 4875 | 4875 | 0 |
| 99 | 20250314 | 170200 | 1150421627 | 4875 | 4875 | 4875 | 4875 | 0 |
| 100 | 20250314 | 170100 | 1150421627 | 4875 | 4875 | 4875 | 4875 | 0 |
| 101 | 20250314 | 170000 | 1150421627 | 4875 | 4875 | 4875 | 4875 | 0 |
| 102 | 20250314 | 165900 | 1150421627 | 4875 | 4875 | 4875 | 4875 | 0 |
| 103 | 20250314 | 165800 | 1150421627 | 4875 | 4875 | 4875 | 4875 | 0 |
| 104 | 20250314 | 165700 | 1150421627 | 4875 | 4875 | 4875 | 4875 | 0 |
| 105 | 20250314 | 165600 | 1150421627 | 4875 | 4875 | 4875 | 4875 | 0 |
| 106 | 20250314 | 165500 | 1150421627 | 4875 | 4875 | 4875 | 4875 | 0 |
| 107 | 20250314 | 165400 | 1150421627 | 4875 | 4875 | 4875 | 4875 | 0 |
| 108 | 20250314 | 165300 | 1150421627 | 4875 | 4875 | 4875 | 4875 | 0 |
| 109 | 20250314 | 165200 | 1150421627 | 4875 | 4875 | 4875 | 4875 | 0 |
| 110 | 20250314 | 165100 | 1150421627 | 4875 | 4875 | 4875 | 4875 | 0 |
| 111 | 20250314 | 165000 | 1150421627 | 4875 | 4875 | 4875 | 4875 | 0 |
| 112 | 20250314 | 164900 | 1150421627 | 4875 | 4875 | 4875 | 4875 | 0 |
| 113 | 20250314 | 164800 | 1150421627 | 4875 | 4875 | 4875 | 4875 | 0 |
| 114 | 20250314 | 164700 | 1150421627 | 4875 | 4875 | 4875 | 4875 | 0 |
| 115 | 20250314 | 164600 | 1150421627 | 4875 | 4875 | 4875 | 4875 | 0 |
| 116 | 20250314 | 164500 | 1150421627 | 4875 | 4875 | 4875 | 4875 | 0 |
| 117 | 20250314 | 164400 | 1150421627 | 4875 | 4875 | 4875 | 4875 | 0 |
| 118 | 20250314 | 164300 | 1150421627 | 4875 | 4875 | 4875 | 4875 | 0 |
| 119 | 20250314 | 164200 | 1150421627 | 4875 | 4875 | 4875 | 4875 | 0 |
| 120 | 20250314 | 164100 | 1150421627 | 4875 | 4875 | 4875 | 4875 | 0 |
| 121 | 20250314 | 164000 | 1150421627 | 4875 | 4875 | 4875 | 4875 | 0 |
| 122 | 20250314 | 163900 | 1150421627 | 4875 | 4875 | 4875 | 4875 | 4638 |
| 123 | 20250314 | 163800 | 1150421627 | 4875 | 4875 | 4875 | 4875 | 0 |
| 124 | 20250314 | 163700 | 1150421627 | 4875 | 4875 | 4875 | 4875 | 0 |
| 125 | 20250314 | 163600 | 1150421627 | 4875 | 4875 | 4875 | 4875 | 0 |
| 126 | 20250314 | 163500 | 1150421627 | 4875 | 4875 | 4875 | 4875 | 0 |
| 127 | 20250314 | 163400 | 1150421627 | 4875 | 4875 | 4875 | 4875 | 0 |
| 128 | 20250314 | 163300 | 1150421627 | 4875 | 4875 | 4875 | 4875 | 0 |
| 129 | 20250314 | 163200 | 1150421627 | 4875 | 4875 | 4875 | 4875 | 0 |
| 130 | 20250314 | 163100 | 1150421627 | 4875 | 4875 | 4875 | 4875 | 0 |
| 131 | 20250314 | 163000 | 1150421627 | 4875 | 4875 | 4875 | 4875 | 0 |
| 132 | 20250314 | 162900 | 1150421627 | 4875 | 4875 | 4875 | 4875 | 0 |
| 133 | 20250314 | 162800 | 1150421627 | 4875 | 4875 | 4875 | 4875 | 0 |
| 134 | 20250314 | 162700 | 1150421627 | 4875 | 4875 | 4875 | 4875 | 0 |
| 135 | 20250314 | 162600 | 1150421627 | 4875 | 4875 | 4875 | 4875 | 0 |
| 136 | 20250314 | 162500 | 1150421627 | 4875 | 4875 | 4875 | 4875 | 0 |
| 137 | 20250314 | 162400 | 1150421627 | 4875 | 4875 | 4875 | 4875 | 0 |
| 138 | 20250314 | 162300 | 1150421627 | 4875 | 4875 | 4875 | 4875 | 0 |
| 139 | 20250314 | 162200 | 1150421627 | 4875 | 4875 | 4875 | 4875 | 0 |
| 140 | 20250314 | 162100 | 1150421627 | 4875 | 4875 | 4875 | 4875 | 0 |
| 141 | 20250314 | 162000 | 1150421627 | 4875 | 4875 | 4875 | 4875 | 0 |
| 142 | 20250314 | 161900 | 1150421627 | 4875 | 4875 | 4875 | 4875 | 0 |
| 143 | 20250314 | 161800 | 1150421627 | 4875 | 4875 | 4875 | 4875 | 0 |
| 144 | 20250314 | 161700 | 1150421627 | 4875 | 4875 | 4875 | 4875 | 0 |
| 145 | 20250314 | 161600 | 1150421627 | 4875 | 4875 | 4875 | 4875 | 0 |
| 146 | 20250314 | 161500 | 1150421627 | 4875 | 4875 | 4875 | 4875 | 0 |
| 147 | 20250314 | 161400 | 1150421627 | 4875 | 4875 | 4875 | 4875 | 0 |
| 148 | 20250314 | 161300 | 1150421627 | 4875 | 4875 | 4875 | 4875 | 0 |
| 149 | 20250314 | 161200 | 1150421627 | 4875 | 4875 | 4875 | 4875 | 0 |
| 150 | 20250314 | 161100 | 1150421627 | 4875 | 4875 | 4875 | 4875 | 0 |
| 151 | 20250314 | 161000 | 1150421627 | 4875 | 4875 | 4875 | 4875 | 0 |
| 152 | 20250314 | 160900 | 1150421627 | 4875 | 4875 | 4875 | 4875 | 4638 |
| 153 | 20250314 | 160800 | 1150421627 | 4875 | 4875 | 4875 | 4875 | 0 |
| 154 | 20250314 | 160700 | 1150421627 | 4875 | 4875 | 4875 | 4875 | 0 |
| 155 | 20250314 | 160600 | 1150421627 | 4875 | 4875 | 4875 | 4875 | 0 |
| 156 | 20250314 | 160500 | 1150421627 | 4875 | 4875 | 4875 | 4875 | 0 |
| 157 | 20250314 | 160400 | 1150421627 | 4875 | 4875 | 4875 | 4875 | 0 |
| 158 | 20250314 | 160300 | 1150421627 | 4875 | 4875 | 4875 | 4875 | 0 |
| 159 | 20250314 | 160200 | 1150421627 | 4875 | 4875 | 4875 | 4875 | 0 |
| 160 | 20250314 | 160100 | 1150421627 | 4875 | 4875 | 4875 | 4875 | 0 |
| 161 | 20250314 | 160000 | 1150421627 | 4875 | 4875 | 4875 | 4875 | 0 |
| 162 | 20250314 | 155900 | 1150421627 | 4875 | 4875 | 4875 | 4875 | 0 |
| 163 | 20250314 | 155800 | 1150421627 | 4875 | 4875 | 4875 | 4875 | 0 |
| 164 | 20250314 | 155700 | 1150421627 | 4875 | 4875 | 4875 | 4875 | 0 |
| 165 | 20250314 | 155600 | 1150421627 | 4875 | 4875 | 4875 | 4875 | 0 |
| 166 | 20250314 | 155500 | 1150421627 | 4875 | 4875 | 4875 | 4875 | 0 |
| 167 | 20250314 | 155400 | 1150421627 | 4875 | 4875 | 4875 | 4875 | 0 |
| 168 | 20250314 | 155300 | 1150421627 | 4875 | 4875 | 4875 | 4875 | 0 |
| 169 | 20250314 | 155200 | 1150421627 | 4875 | 4875 | 4875 | 4875 | 0 |
| 170 | 20250314 | 155100 | 1150421627 | 4875 | 4875 | 4875 | 4875 | 0 |
| 171 | 20250314 | 155000 | 1150421627 | 4875 | 4875 | 4875 | 4875 | 0 |
| 172 | 20250314 | 154900 | 1150421627 | 4875 | 4875 | 4875 | 4875 | 0 |
| 173 | 20250314 | 154800 | 1150421627 | 4875 | 4875 | 4875 | 4875 | 0 |
| 174 | 20250314 | 154700 | 1150421627 | 4875 | 4875 | 4875 | 4875 | 0 |
| 175 | 20250314 | 154600 | 1150421627 | 4875 | 4875 | 4875 | 4875 | 0 |
| 176 | 20250314 | 154500 | 1150421627 | 4875 | 4875 | 4875 | 4875 | 0 |
| 177 | 20250314 | 154400 | 1150421627 | 4875 | 4875 | 4875 | 4875 | 0 |
| 178 | 20250314 | 154300 | 1150421627 | 4875 | 4875 | 4875 | 4875 | 0 |
| 179 | 20250314 | 154200 | 1150421627 | 4875 | 4875 | 4875 | 4875 | 0 |
| 180 | 20250314 | 154100 | 1150421627 | 4875 | 4875 | 4875 | 4875 | 0 |
| 181 | 20250314 | 154000 | 1150421627 | 4875 | 4875 | 4875 | 4875 | 0 |
| 182 | 20250314 | 153900 | 1150421627 | 4875 | 4875 | 4875 | 4875 | 4638 |
| 183 | 20250314 | 153800 | 1150421627 | 4875 | 4875 | 4875 | 4875 | 0 |
| 184 | 20250314 | 153700 | 1150421627 | 4875 | 4875 | 4875 | 4875 | 0 |
| 185 | 20250314 | 153600 | 1150421627 | 4875 | 4875 | 4875 | 4875 | 0 |
| 186 | 20250314 | 153500 | 1150421627 | 4875 | 4875 | 4875 | 4875 | 0 |
| 187 | 20250314 | 153400 | 1150421627 | 4875 | 4875 | 4875 | 4875 | 0 |
| 188 | 20250314 | 153300 | 1150421627 | 4875 | 4875 | 4875 | 4875 | 0 |
| 189 | 20250314 | 153200 | 1150421627 | 4875 | 4875 | 4875 | 4875 | 0 |
| 190 | 20250314 | 153100 | 1150421627 | 4875 | 4875 | 4875 | 4875 | 0 |
| 191 | 20250314 | 153000 | 1150421627 | 4875 | 4875 | 4875 | 4875 | 4638 |
| 192 | 20250314 | 152900 | 1127811377 | 4885 | 4885 | 4885 | 4885 | 0 |
| 193 | 20250314 | 152800 | 1127811377 | 4885 | 4885 | 4885 | 4885 | 0 |
| 194 | 20250314 | 152700 | 1127811377 | 4885 | 4885 | 4885 | 4885 | 0 |
| 195 | 20250314 | 152600 | 1127811377 | 4885 | 4885 | 4885 | 4885 | 0 |
| 196 | 20250314 | 152500 | 1127811377 | 4885 | 4885 | 4885 | 4885 | 0 |
| 197 | 20250314 | 152400 | 1127811377 | 4885 | 4885 | 4885 | 4885 | 0 |
| 198 | 20250314 | 152300 | 1127811377 | 4885 | 4885 | 4885 | 4885 | 0 |
| 199 | 20250314 | 152200 | 1127811377 | 4885 | 4885 | 4885 | 4885 | 0 |
| 200 | 20250314 | 152100 | 1127811377 | 4885 | 4885 | 4885 | 4885 | 0 |
| 201 | 20250314 | 152000 | 1127811377 | 4885 | 4885 | 4885 | 4885 | 0 |
| 202 | 20250314 | 151900 | 1127811377 | 4885 | 4892 | 4892 | 4885 | 826 |
| 203 | 20250314 | 151800 | 1123775023 | 4890 | 4890 | 4890 | 4890 | 204 |
| 204 | 20250314 | 151700 | 1122777463 | 4890 | 4887 | 4890 | 4887 | 48 |
| 205 | 20250314 | 151600 | 1122542869 | 4890 | 4890 | 4890 | 4887 | 44 |
| 206 | 20250314 | 151500 | 1122327712 | 4887 | 4887 | 4890 | 4887 | 460 |
| 207 | 20250314 | 151400 | 1120078942 | 4890 | 4890 | 4890 | 4890 | 244 |
| 208 | 20250314 | 151300 | 1118885782 | 4890 | 4885 | 4890 | 4885 | 531 |
| 209 | 20250314 | 151200 | 1116291842 | 4890 | 4885 | 4890 | 4885 | 101 |
| 210 | 20250314 | 151100 | 1115798452 | 4885 | 4885 | 4885 | 4885 | 2 |
| 211 | 20250314 | 151000 | 1115788682 | 4890 | 4885 | 4890 | 4885 | 754 |
| 212 | 20250314 | 150900 | 1112105292 | 4880 | 4880 | 4890 | 4875 | 97 |
| 213 | 20250314 | 150800 | 1111631597 | 4870 | 4880 | 4880 | 4870 | 1971 |
| 214 | 20250314 | 150700 | 1102032797 | 4890 | 4890 | 4890 | 4890 | 0 |
| 215 | 20250314 | 150600 | 1102032797 | 4890 | 4890 | 4890 | 4890 | 17 |
| 216 | 20250314 | 150500 | 1101949667 | 4895 | 4880 | 4895 | 4880 | 663 |
| 217 | 20250314 | 150400 | 1098709907 | 4870 | 4875 | 4875 | 4870 | 123 |
| 218 | 20250314 | 150300 | 1098110782 | 4875 | 4875 | 4875 | 4875 | 630 |
| 219 | 20250314 | 150200 | 1095039532 | 4870 | 4870 | 4870 | 4870 | 0 |
| 220 | 20250314 | 150100 | 1095039532 | 4870 | 4870 | 4870 | 4870 | 1000 |
| 221 | 20250314 | 150000 | 1090169532 | 4870 | 4870 | 4870 | 4870 | 293 |
| 222 | 20250314 | 145900 | 1088742622 | 4865 | 4885 | 4885 | 4860 | 15463 |
| 223 | 20250314 | 145800 | 1013471867 | 4890 | 4890 | 4890 | 4890 | 0 |
| 224 | 20250314 | 145700 | 1013471867 | 4890 | 4885 | 4890 | 4885 | 1646 |
| 225 | 20250314 | 145600 | 1005431037 | 4890 | 4890 | 4890 | 4885 | 283 |
| 226 | 20250314 | 145500 | 1004048267 | 4890 | 4890 | 4890 | 4890 | 6 |
| 227 | 20250314 | 145400 | 1004018927 | 4890 | 4890 | 4890 | 4890 | 5 |
| 228 | 20250314 | 145300 | 1003994477 | 4890 | 4890 | 4890 | 4890 | 110 |
| 229 | 20250314 | 145200 | 1003456577 | 4890 | 4890 | 4890 | 4890 | 31 |
| 230 | 20250314 | 145100 | 1003304987 | 4890 | 4890 | 4890 | 4885 | 126 |
| 231 | 20250314 | 145000 | 1002689047 | 4890 | 4890 | 4890 | 4890 | 1133 |
| 232 | 20250314 | 144900 | 997148677 | 4890 | 4890 | 4890 | 4890 | 0 |
| 233 | 20250314 | 144800 | 997148677 | 4890 | 4890 | 4890 | 4890 | 501 |
| 234 | 20250314 | 144700 | 994698787 | 4885 | 4885 | 4890 | 4885 | 1857 |
| 235 | 20250314 | 144600 | 985626127 | 4890 | 4890 | 4900 | 4890 | 1023 |
| 236 | 20250314 | 144500 | 980615977 | 4890 | 4890 | 4890 | 4890 | 0 |
| 237 | 20250314 | 144400 | 980615977 | 4890 | 4885 | 4890 | 4885 | 511 |
| 238 | 20250314 | 144300 | 978119687 | 4890 | 4890 | 4890 | 4885 | 351 |
| 239 | 20250314 | 144200 | 976404297 | 4890 | 4890 | 4890 | 4890 | 0 |
| 240 | 20250314 | 144100 | 976404297 | 4890 | 4890 | 4890 | 4890 | 1350 |
| 241 | 20250314 | 144000 | 969802797 | 4885 | 4885 | 4885 | 4885 | 0 |
| 242 | 20250314 | 143900 | 969802797 | 4885 | 4885 | 4885 | 4885 | 92 |
| 243 | 20250314 | 143800 | 969353377 | 4890 | 4895 | 4895 | 4890 | 601 |
| 244 | 20250314 | 143700 | 966414057 | 4900 | 4900 | 4900 | 4900 | 100 |
| 245 | 20250314 | 143600 | 965924057 | 4900 | 4900 | 4900 | 4900 | 993 |
| 246 | 20250314 | 143500 | 961058357 | 4900 | 4890 | 4910 | 4890 | 29 |
| 247 | 20250314 | 143400 | 960916407 | 4890 | 4900 | 4910 | 4890 | 412 |
| 248 | 20250314 | 143300 | 958897187 | 4880 | 4880 | 4880 | 4880 | 0 |
| 249 | 20250314 | 143200 | 958897187 | 4880 | 4880 | 4880 | 4880 | 633 |
| 250 | 20250314 | 143100 | 955808147 | 4880 | 4880 | 4880 | 4880 | 205 |
| 251 | 20250314 | 143000 | 954807747 | 4880 | 4890 | 4900 | 4880 | 2220 |
| 252 | 20250314 | 142900 | 943964747 | 4900 | 4900 | 4900 | 4900 | 10 |
| 253 | 20250314 | 142800 | 943915747 | 4900 | 4900 | 4900 | 4900 | 0 |
| 254 | 20250314 | 142700 | 943915747 | 4900 | 4900 | 4900 | 4900 | 0 |
| 255 | 20250314 | 142600 | 943915747 | 4900 | 4900 | 4900 | 4900 | 1 |
| 256 | 20250314 | 142500 | 943910847 | 4900 | 4900 | 4900 | 4900 | 0 |
| 257 | 20250314 | 142400 | 943910847 | 4900 | 4890 | 4900 | 4890 | 2 |
| 258 | 20250314 | 142300 | 943901057 | 4900 | 4895 | 4900 | 4890 | 523 |
| 259 | 20250314 | 142200 | 941341462 | 4900 | 4900 | 4900 | 4900 | 3 |
| 260 | 20250314 | 142100 | 941326762 | 4900 | 4905 | 4905 | 4885 | 1177 |
| 261 | 20250314 | 142000 | 935569452 | 4910 | 4890 | 4910 | 4890 | 506 |
| 262 | 20250314 | 141900 | 933091562 | 4890 | 4890 | 4890 | 4890 | 50 |
| 263 | 20250314 | 141800 | 932847062 | 4890 | 4895 | 4895 | 4890 | 37 |
| 264 | 20250314 | 141700 | 932666082 | 4895 | 4895 | 4895 | 4895 | 31 |
| 265 | 20250314 | 141600 | 932514337 | 4900 | 4900 | 4900 | 4900 | 0 |
| 266 | 20250314 | 141500 | 932514337 | 4900 | 4900 | 4900 | 4900 | 30 |
| 267 | 20250314 | 141400 | 932367337 | 4910 | 4900 | 4910 | 4885 | 406 |
| 268 | 20250314 | 141300 | 930379427 | 4910 | 4910 | 4910 | 4910 | 50 |
| 269 | 20250314 | 141200 | 930133927 | 4910 | 4905 | 4910 | 4900 | 603 |
| 270 | 20250314 | 141100 | 927179202 | 4900 | 4900 | 4900 | 4900 | 4145 |
| 271 | 20250314 | 141000 | 906868702 | 4900 | 4900 | 4900 | 4900 | 0 |
| 272 | 20250314 | 140900 | 906868702 | 4900 | 4900 | 4900 | 4900 | 0 |
| 273 | 20250314 | 140800 | 906868702 | 4900 | 4900 | 4900 | 4900 | 0 |
| 274 | 20250314 | 140700 | 906868702 | 4900 | 4900 | 4900 | 4900 | 0 |
| 275 | 20250314 | 140600 | 906868702 | 4900 | 4890 | 4900 | 4885 | 21 |
| 276 | 20250314 | 140500 | 906766052 | 4900 | 4900 | 4900 | 4900 | 2 |
| 277 | 20250314 | 140400 | 906756252 | 4900 | 4895 | 4900 | 4885 | 464 |
| 278 | 20250314 | 140300 | 904489412 | 4900 | 4900 | 4900 | 4900 | 0 |
| 279 | 20250314 | 140200 | 904489412 | 4900 | 4900 | 4910 | 4900 | 72 |
| 280 | 20250314 | 140100 | 904136602 | 4910 | 4905 | 4910 | 4905 | 201 |
| 281 | 20250314 | 140000 | 903150692 | 4905 | 4905 | 4905 | 4885 | 2003 |
| 282 | 20250314 | 135900 | 893361307 | 4900 | 4895 | 4900 | 4895 | 74 |
| 283 | 20250314 | 135800 | 892999062 | 4895 | 4895 | 4895 | 4895 | 300 |
| 284 | 20250314 | 135700 | 891530562 | 4895 | 4895 | 4895 | 4895 | 694 |
| 285 | 20250314 | 135600 | 888133432 | 4895 | 4895 | 4900 | 4895 | 957 |
| 286 | 20250314 | 135500 | 883448912 | 4900 | 4900 | 4900 | 4900 | 1361 |
| 287 | 20250314 | 135400 | 876780012 | 4905 | 4905 | 4905 | 4905 | 0 |
| 288 | 20250314 | 135300 | 876780012 | 4905 | 4905 | 4905 | 4905 | 0 |
| 289 | 20250314 | 135200 | 876780012 | 4905 | 4905 | 4905 | 4905 | 0 |
| 290 | 20250314 | 135100 | 876780012 | 4905 | 4900 | 4905 | 4900 | 375 |
| 291 | 20250314 | 135000 | 874942187 | 4900 | 4900 | 4905 | 4900 | 115 |
| 292 | 20250314 | 134900 | 874378682 | 4905 | 4905 | 4905 | 4905 | 21 |
| 293 | 20250314 | 134800 | 874275677 | 4910 | 4910 | 4910 | 4910 | 1 |
| 294 | 20250314 | 134700 | 874270767 | 4905 | 4910 | 4910 | 4905 | 603 |
| 295 | 20250314 | 134600 | 871312047 | 4910 | 4910 | 4910 | 4910 | 20 |
| 296 | 20250314 | 134500 | 871213847 | 4910 | 4900 | 4910 | 4900 | 386 |
| 297 | 20250314 | 134400 | 869320762 | 4905 | 4900 | 4905 | 4900 | 4 |
| 298 | 20250314 | 134300 | 869301157 | 4905 | 4905 | 4905 | 4900 | 502 |
| 299 | 20250314 | 134200 | 866841347 | 4905 | 4905 | 4905 | 4905 | 4 |
| 300 | 20250314 | 134100 | 866821727 | 4905 | 4905 | 4905 | 4905 | 20 |
| 301 | 20250314 | 134000 | 866723627 | 4905 | 4905 | 4905 | 4905 | 0 |
| 302 | 20250314 | 133900 | 866723627 | 4905 | 4905 | 4905 | 4905 | 0 |
| 303 | 20250314 | 133800 | 866723627 | 4905 | 4905 | 4905 | 4905 | 0 |
| 304 | 20250314 | 133700 | 866723627 | 4905 | 4905 | 4905 | 4905 | 40 |
| 305 | 20250314 | 133600 | 866527427 | 4905 | 4905 | 4905 | 4905 | 10 |
| 306 | 20250314 | 133500 | 866478377 | 4910 | 4910 | 4910 | 4910 | 0 |
| 307 | 20250314 | 133400 | 866478377 | 4910 | 4905 | 4910 | 4900 | 566 |
| 308 | 20250314 | 133300 | 863704777 | 4910 | 4910 | 4910 | 4910 | 0 |
| 309 | 20250314 | 133200 | 863704777 | 4910 | 4905 | 4910 | 4905 | 393 |
| 310 | 20250314 | 133100 | 861777082 | 4905 | 4905 | 4905 | 4905 | 8 |
| 311 | 20250314 | 133000 | 861737842 | 4910 | 4910 | 4910 | 4910 | 5 |
| 312 | 20250314 | 132900 | 861713292 | 4910 | 4910 | 4910 | 4910 | 10 |
| 313 | 20250314 | 132800 | 861664192 | 4910 | 4910 | 4910 | 4910 | 1 |
| 314 | 20250314 | 132700 | 861659282 | 4910 | 4910 | 4910 | 4910 | 0 |
| 315 | 20250314 | 132600 | 861659282 | 4910 | 4910 | 4910 | 4910 | 100 |
| 316 | 20250314 | 132500 | 861168282 | 4910 | 4910 | 4910 | 4910 | 0 |
| 317 | 20250314 | 132400 | 861168282 | 4910 | 4910 | 4910 | 4910 | 18 |
| 318 | 20250314 | 132300 | 861079902 | 4910 | 4905 | 4910 | 4900 | 70 |
| 319 | 20250314 | 132200 | 860736812 | 4910 | 4900 | 4910 | 4900 | 128 |
| 320 | 20250314 | 132100 | 860109517 | 4900 | 4907 | 4907 | 4900 | 133 |
| 321 | 20250314 | 132000 | 859457648 | 4910 | 4910 | 4910 | 4910 | 0 |
| 322 | 20250314 | 131900 | 859457648 | 4910 | 4910 | 4910 | 4910 | 61 |
| 323 | 20250314 | 131800 | 859158138 | 4910 | 4910 | 4910 | 4910 | 100 |
| 324 | 20250314 | 131700 | 858667138 | 4910 | 4905 | 4910 | 4905 | 14 |
| 325 | 20250314 | 131600 | 858598403 | 4905 | 4905 | 4905 | 4905 | 64 |
| 326 | 20250314 | 131500 | 858284483 | 4910 | 4905 | 4910 | 4905 | 619 |
| 327 | 20250314 | 131400 | 855248283 | 4910 | 4910 | 4910 | 4910 | 2 |
| 328 | 20250314 | 131300 | 855238463 | 4905 | 4910 | 4910 | 4905 | 1255 |
| 329 | 20250314 | 131200 | 849082583 | 4910 | 4905 | 4910 | 4905 | 6 |
| 330 | 20250314 | 131100 | 849053138 | 4910 | 4910 | 4910 | 4910 | 5 |
| 331 | 20250314 | 131000 | 849028588 | 4910 | 4905 | 4910 | 4905 | 679 |
| 332 | 20250314 | 130900 | 845698088 | 4905 | 4900 | 4905 | 4900 | 275 |
| 333 | 20250314 | 130800 | 844349763 | 4905 | 4905 | 4905 | 4905 | 40 |
| 334 | 20250314 | 130700 | 844153563 | 4905 | 4910 | 4910 | 4905 | 807 |
| 335 | 20250314 | 130600 | 840195218 | 4910 | 4910 | 4910 | 4910 | 0 |
| 336 | 20250314 | 130500 | 840195218 | 4910 | 4910 | 4910 | 4910 | 0 |
| 337 | 20250314 | 130400 | 840195218 | 4910 | 4910 | 4910 | 4910 | 1 |
| 338 | 20250314 | 130300 | 840190308 | 4905 | 4905 | 4905 | 4905 | 94 |
| 339 | 20250314 | 130200 | 839729238 | 4910 | 4910 | 4910 | 4910 | 29 |
| 340 | 20250314 | 130100 | 839586848 | 4915 | 4915 | 4915 | 4915 | 0 |
| 341 | 20250314 | 130000 | 839586848 | 4915 | 4915 | 4915 | 4915 | 0 |
| 342 | 20250314 | 125900 | 839586848 | 4915 | 4915 | 4915 | 4915 | 0 |
| 343 | 20250314 | 125800 | 839586848 | 4915 | 4915 | 4915 | 4915 | 0 |
| 344 | 20250314 | 125700 | 839586848 | 4915 | 4915 | 4915 | 4915 | 0 |
| 345 | 20250314 | 125600 | 839586848 | 4915 | 4915 | 4915 | 4915 | 0 |
| 346 | 20250314 | 125500 | 839586848 | 4915 | 4910 | 4915 | 4910 | 8 |
| 347 | 20250314 | 125400 | 839547563 | 4910 | 4900 | 4910 | 4900 | 305 |
| 348 | 20250314 | 125300 | 838051948 | 4900 | 4900 | 4900 | 4900 | 56 |
| 349 | 20250314 | 125200 | 837777548 | 4905 | 4905 | 4905 | 4905 | 20 |
| 350 | 20250314 | 125100 | 837679448 | 4905 | 4905 | 4905 | 4905 | 16 |
| 351 | 20250314 | 125000 | 837600968 | 4900 | 4905 | 4905 | 4900 | 23 |
| 352 | 20250314 | 124900 | 837488263 | 4905 | 4905 | 4905 | 4905 | 6 |
| 353 | 20250314 | 124800 | 837458833 | 4905 | 4900 | 4905 | 4890 | 64 |
| 354 | 20250314 | 124700 | 837145663 | 4900 | 4900 | 4900 | 4895 | 104 |
| 355 | 20250314 | 124600 | 836636563 | 4895 | 4900 | 4900 | 4895 | 480 |
| 356 | 20250314 | 124500 | 834286018 | 4885 | 4895 | 4895 | 4885 | 1044 |
| 357 | 20250314 | 124400 | 829183558 | 4895 | 4895 | 4895 | 4895 | 10 |
| 358 | 20250314 | 124300 | 829134608 | 4895 | 4895 | 4895 | 4895 | 0 |
| 359 | 20250314 | 124200 | 829134608 | 4895 | 4900 | 4900 | 4895 | 86 |
| 360 | 20250314 | 124100 | 828713578 | 4900 | 4900 | 4900 | 4900 | 0 |
| 361 | 20250314 | 124000 | 828713578 | 4900 | 4900 | 4900 | 4900 | 36 |
| 362 | 20250314 | 123900 | 828537178 | 4890 | 4890 | 4890 | 4890 | 0 |
| 363 | 20250314 | 123800 | 828537178 | 4890 | 4890 | 4890 | 4890 | 0 |
| 364 | 20250314 | 123700 | 828537178 | 4890 | 4890 | 4890 | 4890 | 201 |
| 365 | 20250314 | 123600 | 827554288 | 4890 | 4890 | 4890 | 4890 | 93 |
| 366 | 20250314 | 123500 | 827099518 | 4890 | 4890 | 4890 | 4890 | 186 |
| 367 | 20250314 | 123400 | 826189978 | 4880 | 4880 | 4880 | 4880 | 0 |
| 368 | 20250314 | 123300 | 826189978 | 4880 | 4880 | 4880 | 4880 | 0 |
| 369 | 20250314 | 123200 | 826189978 | 4880 | 4880 | 4880 | 4880 | 1 |
| 370 | 20250314 | 123100 | 826185098 | 4900 | 4900 | 4900 | 4870 | 388 |
| 371 | 20250314 | 123000 | 824295028 | 4865 | 4870 | 4870 | 4865 | 770 |
| 372 | 20250314 | 122900 | 820545213 | 4870 | 4875 | 4875 | 4865 | 2058 |
| 373 | 20250314 | 122800 | 810521183 | 4875 | 4900 | 4900 | 4875 | 5061 |
| 374 | 20250314 | 122700 | 785795283 | 4900 | 4905 | 4905 | 4900 | 371 |
| 375 | 20250314 | 122600 | 783977358 | 4900 | 4905 | 4905 | 4900 | 92 |
| 376 | 20250314 | 122500 | 783526518 | 4900 | 4900 | 4900 | 4900 | 5 |
| 377 | 20250314 | 122400 | 783502018 | 4900 | 4900 | 4900 | 4900 | 52 |
| 378 | 20250314 | 122300 | 783247218 | 4910 | 4910 | 4910 | 4910 | 2 |
| 379 | 20250314 | 122200 | 783237398 | 4915 | 4910 | 4915 | 4910 | 50 |
| 380 | 20250314 | 122100 | 782991748 | 4915 | 4905 | 4915 | 4905 | 5 |
| 381 | 20250314 | 122000 | 782967203 | 4890 | 4890 | 4890 | 4890 | 140 |
| 382 | 20250314 | 121900 | 782282603 | 4890 | 4900 | 4900 | 4890 | 29 |
| 383 | 20250314 | 121800 | 782140688 | 4915 | 4915 | 4915 | 4915 | 0 |
| 384 | 20250314 | 121700 | 782140688 | 4915 | 4900 | 4915 | 4890 | 1350 |
| 385 | 20250314 | 121600 | 775533068 | 4895 | 4915 | 4915 | 4895 | 5436 |
| 386 | 20250314 | 121500 | 748880813 | 4915 | 4910 | 4915 | 4910 | 121 |
| 387 | 20250314 | 121400 | 748286673 | 4915 | 4915 | 4915 | 4915 | 1 |
| 388 | 20250314 | 121300 | 748281758 | 4915 | 4920 | 4920 | 4915 | 141 |
| 389 | 20250314 | 121200 | 747588738 | 4915 | 4915 | 4915 | 4915 | 60 |
| 390 | 20250314 | 121100 | 747293838 | 4920 | 4920 | 4920 | 4920 | 7 |
| 391 | 20250314 | 121000 | 747259398 | 4920 | 4920 | 4920 | 4920 | 0 |
| 392 | 20250314 | 120900 | 747259398 | 4920 | 4920 | 4920 | 4920 | 5 |
| 393 | 20250314 | 120800 | 747234798 | 4920 | 4920 | 4920 | 4920 | 2 |
| 394 | 20250314 | 120700 | 747224958 | 4920 | 4920 | 4920 | 4920 | 22 |
| 395 | 20250314 | 120600 | 747116718 | 4920 | 4915 | 4920 | 4915 | 44 |
| 396 | 20250314 | 120500 | 746900453 | 4915 | 4920 | 4920 | 4915 | 425 |
| 397 | 20250314 | 120400 | 744811528 | 4920 | 4920 | 4920 | 4920 | 1 |
| 398 | 20250314 | 120300 | 744806608 | 4915 | 4915 | 4915 | 4915 | 60 |
| 399 | 20250314 | 120200 | 744511708 | 4920 | 4920 | 4920 | 4920 | 0 |
| 400 | 20250314 | 120100 | 744511708 | 4920 | 4920 | 4920 | 4920 | 542 |
| 401 | 20250314 | 120000 | 741845068 | 4920 | 4920 | 4920 | 4915 | 811 |
| 402 | 20250314 | 115900 | 737858938 | 4920 | 4920 | 4920 | 4920 | 1 |
| 403 | 20250314 | 115800 | 737854018 | 4920 | 4920 | 4920 | 4920 | 11 |
| 404 | 20250314 | 115700 | 737799898 | 4920 | 4920 | 4920 | 4920 | 10 |
| 405 | 20250314 | 115600 | 737750698 | 4920 | 4920 | 4920 | 4920 | 3 |
| 406 | 20250314 | 115500 | 737735938 | 4915 | 4920 | 4920 | 4915 | 31 |
| 407 | 20250314 | 115400 | 737583558 | 4920 | 4920 | 4920 | 4920 | 12 |
| 408 | 20250314 | 115300 | 737524518 | 4920 | 4915 | 4920 | 4915 | 506 |
| 409 | 20250314 | 115200 | 735037523 | 4915 | 4915 | 4915 | 4915 | 14 |
| 410 | 20250314 | 115100 | 734968713 | 4915 | 4915 | 4915 | 4915 | 21 |
| 411 | 20250314 | 115000 | 734865498 | 4920 | 4920 | 4920 | 4915 | 19 |
| 412 | 20250314 | 114900 | 734772043 | 4920 | 4920 | 4920 | 4920 | 0 |
| 413 | 20250314 | 114800 | 734772043 | 4920 | 4920 | 4920 | 4920 | 19 |
| 414 | 20250314 | 114700 | 734678563 | 4920 | 4915 | 4920 | 4915 | 22 |
| 415 | 20250314 | 114600 | 734570388 | 4915 | 4915 | 4915 | 4915 | 0 |
| 416 | 20250314 | 114500 | 734570388 | 4915 | 4915 | 4915 | 4915 | 2 |
| 417 | 20250314 | 114400 | 734560558 | 4915 | 4915 | 4915 | 4915 | 0 |
| 418 | 20250314 | 114300 | 734560558 | 4915 | 4915 | 4915 | 4915 | 0 |
| 419 | 20250314 | 114200 | 734560558 | 4915 | 4920 | 4920 | 4915 | 2 |
| 420 | 20250314 | 114100 | 734550723 | 4920 | 4920 | 4920 | 4920 | 0 |
| 421 | 20250314 | 114000 | 734550723 | 4920 | 4920 | 4920 | 4920 | 2 |
| 422 | 20250314 | 113900 | 734540883 | 4910 | 4910 | 4910 | 4910 | 0 |
| 423 | 20250314 | 113800 | 734540883 | 4910 | 4910 | 4910 | 4910 | 0 |
| 424 | 20250314 | 113700 | 734540883 | 4910 | 4910 | 4910 | 4910 | 161 |
| 425 | 20250314 | 113600 | 733750373 | 4910 | 4920 | 4920 | 4910 | 100 |
| 426 | 20250314 | 113500 | 733258773 | 4920 | 4920 | 4920 | 4920 | 0 |
| 427 | 20250314 | 113400 | 733258773 | 4920 | 4920 | 4920 | 4920 | 1 |
| 428 | 20250314 | 113300 | 733253853 | 4915 | 4915 | 4915 | 4915 | 10 |
| 429 | 20250314 | 113200 | 733204703 | 4920 | 4920 | 4920 | 4920 | 1 |
| 430 | 20250314 | 113100 | 733199783 | 4905 | 4905 | 4905 | 4905 | 0 |
| 431 | 20250314 | 113000 | 733199783 | 4905 | 4915 | 4915 | 4905 | 145 |
| 432 | 20250314 | 112900 | 732488193 | 4920 | 4920 | 4920 | 4920 | 20 |
| 433 | 20250314 | 112800 | 732389793 | 4925 | 4925 | 4925 | 4925 | 0 |
| 434 | 20250314 | 112700 | 732389793 | 4925 | 4925 | 4925 | 4925 | 1 |
| 435 | 20250314 | 112600 | 732384868 | 4925 | 4925 | 4925 | 4925 | 0 |
| 436 | 20250314 | 112500 | 732384868 | 4925 | 4925 | 4925 | 4925 | 0 |
| 437 | 20250314 | 112400 | 732384868 | 4925 | 4925 | 4925 | 4925 | 13 |
| 438 | 20250314 | 112300 | 732320843 | 4925 | 4925 | 4925 | 4925 | 1 |
| 439 | 20250314 | 112200 | 732315918 | 4910 | 4910 | 4910 | 4910 | 1 |
| 440 | 20250314 | 112100 | 732311008 | 4925 | 4910 | 4925 | 4910 | 12 |
| 441 | 20250314 | 112000 | 732252013 | 4910 | 4915 | 4915 | 4910 | 285 |
| 442 | 20250314 | 111900 | 730852558 | 4925 | 4925 | 4925 | 4925 | 3390 |
| 443 | 20250314 | 111800 | 714156808 | 4930 | 4930 | 4930 | 4930 | 500 |
| 444 | 20250314 | 111700 | 711691808 | 4930 | 4930 | 4930 | 4930 | 6 |
| 445 | 20250314 | 111600 | 711662228 | 4930 | 4930 | 4930 | 4930 | 100 |
| 446 | 20250314 | 111500 | 711169228 | 4930 | 4930 | 4930 | 4930 | 104 |
| 447 | 20250314 | 111400 | 710656508 | 4925 | 4920 | 4925 | 4920 | 528 |
| 448 | 20250314 | 111300 | 708056113 | 4925 | 4925 | 4925 | 4925 | 73 |
| 449 | 20250314 | 111200 | 707696588 | 4925 | 4920 | 4925 | 4920 | 517 |
| 450 | 20250314 | 111100 | 705152943 | 4920 | 4920 | 4920 | 4920 | 86 |
| 451 | 20250314 | 111000 | 704729823 | 4920 | 4920 | 4920 | 4920 | 68 |
| 452 | 20250314 | 110900 | 704395263 | 4920 | 4920 | 4920 | 4920 | 1100 |
| 453 | 20250314 | 110800 | 698983263 | 4915 | 4915 | 4917 | 4915 | 205 |
| 454 | 20250314 | 110700 | 697975684 | 4915 | 4915 | 4915 | 4915 | 0 |
| 455 | 20250314 | 110600 | 697975684 | 4915 | 4915 | 4915 | 4912 | 95 |
| 456 | 20250314 | 110500 | 697508789 | 4910 | 4910 | 4910 | 4910 | 135 |
| 457 | 20250314 | 110400 | 696845939 | 4915 | 4915 | 4915 | 4915 | 32 |
| 458 | 20250314 | 110300 | 696688659 | 4915 | 4915 | 4915 | 4915 | 0 |
| 459 | 20250314 | 110200 | 696688659 | 4915 | 4915 | 4915 | 4915 | 0 |
| 460 | 20250314 | 110100 | 696688659 | 4915 | 4915 | 4915 | 4915 | 3 |
| 461 | 20250314 | 110000 | 696673914 | 4905 | 4905 | 4905 | 4905 | 0 |
| 462 | 20250314 | 105900 | 696673914 | 4905 | 4905 | 4905 | 4905 | 33 |
| 463 | 20250314 | 105800 | 696512049 | 4905 | 4910 | 4910 | 4905 | 82 |
| 464 | 20250314 | 105700 | 696109584 | 4910 | 4910 | 4920 | 4910 | 2088 |
| 465 | 20250314 | 105600 | 685857474 | 4915 | 4912 | 4915 | 4912 | 534 |
| 466 | 20250314 | 105500 | 683233575 | 4912 | 4915 | 4915 | 4912 | 115 |
| 467 | 20250314 | 105400 | 682668530 | 4917 | 4920 | 4920 | 4917 | 4 |
| 468 | 20250314 | 105300 | 682648859 | 4920 | 4915 | 4920 | 4915 | 196 |
| 469 | 20250314 | 105200 | 681684544 | 4910 | 4910 | 4910 | 4910 | 741 |
| 470 | 20250314 | 105100 | 678046234 | 4910 | 4910 | 4910 | 4910 | 13 |
| 471 | 20250314 | 105000 | 677982404 | 4910 | 4905 | 4910 | 4905 | 121 |
| 472 | 20250314 | 104900 | 677388309 | 4905 | 4905 | 4905 | 4905 | 61 |
| 473 | 20250314 | 104800 | 677089104 | 4905 | 4905 | 4905 | 4905 | 231 |
| 474 | 20250314 | 104700 | 675956049 | 4905 | 4895 | 4905 | 4895 | 1301 |
| 475 | 20250314 | 104600 | 669584419 | 4895 | 4895 | 4895 | 4895 | 21 |
| 476 | 20250314 | 104500 | 669481624 | 4895 | 4885 | 4895 | 4880 | 89 |
| 477 | 20250314 | 104400 | 669047164 | 4880 | 4885 | 4895 | 4880 | 603 |
| 478 | 20250314 | 104300 | 666102999 | 4880 | 4900 | 4900 | 4880 | 52 |
| 479 | 20250314 | 104200 | 665848239 | 4900 | 4900 | 4900 | 4900 | 623 |
| 480 | 20250314 | 104100 | 662795539 | 4905 | 4900 | 4905 | 4900 | 987 |
| 481 | 20250314 | 104000 | 657958864 | 4895 | 4895 | 4900 | 4895 | 11 |
| 482 | 20250314 | 103900 | 657904989 | 4890 | 4890 | 4890 | 4880 | 734 |
| 483 | 20250314 | 103800 | 654320769 | 4875 | 4875 | 4875 | 4875 | 0 |
| 484 | 20250314 | 103700 | 654320769 | 4875 | 4875 | 4875 | 4875 | 360 |
| 485 | 20250314 | 103600 | 652565769 | 4870 | 4870 | 4870 | 4870 | 0 |
| 486 | 20250314 | 103500 | 652565769 | 4870 | 4880 | 4880 | 4870 | 2395 |
| 487 | 20250314 | 103400 | 640891019 | 4875 | 4880 | 4880 | 4875 | 1138 |
| 488 | 20250314 | 103300 | 635343244 | 4875 | 4900 | 4900 | 4875 | 2795 |
| 489 | 20250314 | 103200 | 621699509 | 4900 | 4900 | 4900 | 4880 | 1032 |
| 490 | 20250314 | 103100 | 616661089 | 4900 | 4900 | 4900 | 4900 | 55 |
| 491 | 20250314 | 103000 | 616391589 | 4900 | 4900 | 4900 | 4895 | 4 |
| 492 | 20250314 | 102900 | 616371994 | 4900 | 4900 | 4900 | 4900 | 4 |
| 493 | 20250314 | 102800 | 616352394 | 4905 | 4895 | 4905 | 4895 | 81 |
| 494 | 20250314 | 102700 | 615955789 | 4895 | 4880 | 4895 | 4880 | 2 |
| 495 | 20250314 | 102600 | 615946014 | 4880 | 4895 | 4910 | 4875 | 2231 |
| 496 | 20250314 | 102500 | 605065104 | 4880 | 4885 | 4890 | 4880 | 2500 |
| 497 | 20250314 | 102400 | 592859104 | 4885 | 4895 | 4895 | 4885 | 1205 |
| 498 | 20250314 | 102300 | 586971579 | 4890 | 4895 | 4895 | 4890 | 1276 |
| 499 | 20250314 | 102200 | 580727359 | 4905 | 4910 | 4910 | 4900 | 1084 |
| 500 | 20250314 | 102100 | 575413679 | 4910 | 4910 | 4910 | 4905 | 36 |
| 501 | 20250314 | 102000 | 575236994 | 4900 | 4910 | 4910 | 4900 | 46 |
| 502 | 20250314 | 101900 | 575011174 | 4900 | 4910 | 4910 | 4900 | 18787 |
| 503 | 20250314 | 101800 | 482940424 | 4910 | 4910 | 4910 | 4910 | 603 |
| 504 | 20250314 | 101700 | 479979694 | 4910 | 4910 | 4910 | 4905 | 185 |
| 505 | 20250314 | 101600 | 479071544 | 4910 | 4910 | 4910 | 4910 | 515 |
| 506 | 20250314 | 101500 | 476542894 | 4910 | 4910 | 4910 | 4905 | 199 |
| 507 | 20250314 | 101400 | 475566595 | 4910 | 4907 | 4910 | 4905 | 140 |
| 508 | 20250314 | 101300 | 474879685 | 4905 | 4910 | 4910 | 4905 | 1020 |
| 509 | 20250314 | 101200 | 469876015 | 4910 | 4905 | 4910 | 4905 | 916 |
| 510 | 20250314 | 101100 | 465381545 | 4905 | 4910 | 4910 | 4905 | 5480 |
| 511 | 20250314 | 101000 | 438487800 | 4915 | 4915 | 4920 | 4915 | 1546 |
| 512 | 20250314 | 100900 | 430889150 | 4910 | 4920 | 4920 | 4910 | 3308 |
| 513 | 20250314 | 100800 | 414637180 | 4920 | 4915 | 4925 | 4915 | 267 |
| 514 | 20250314 | 100700 | 413323775 | 4920 | 4910 | 4920 | 4910 | 432 |
| 515 | 20250314 | 100600 | 411199435 | 4915 | 4915 | 4920 | 4910 | 3451 |
| 516 | 20250314 | 100500 | 394237740 | 4920 | 4920 | 4925 | 4920 | 123 |
| 517 | 20250314 | 100400 | 393632230 | 4920 | 4935 | 4935 | 4920 | 6276 |
| 518 | 20250314 | 100300 | 362740040 | 4935 | 4935 | 4935 | 4935 | 23 |
| 519 | 20250314 | 100200 | 362626535 | 4930 | 4930 | 4930 | 4930 | 2413 |
| 520 | 20250314 | 100100 | 350730445 | 4930 | 4930 | 4930 | 4930 | 1031 |
| 521 | 20250314 | 100000 | 345647615 | 4925 | 4930 | 4930 | 4925 | 212 |
| 522 | 20250314 | 095900 | 344602475 | 4930 | 4925 | 4930 | 4925 | 1278 |
| 523 | 20250314 | 095800 | 338303310 | 4930 | 4930 | 4930 | 4930 | 25 |
| 524 | 20250314 | 095700 | 338180060 | 4930 | 4920 | 4930 | 4920 | 107 |
| 525 | 20250314 | 095600 | 337653555 | 4925 | 4930 | 4930 | 4920 | 136 |
| 526 | 20250314 | 095500 | 336983255 | 4930 | 4925 | 4930 | 4915 | 1990 |
| 527 | 20250314 | 095400 | 327188400 | 4925 | 4925 | 4925 | 4925 | 581 |
| 528 | 20250314 | 095300 | 324326975 | 4925 | 4940 | 4940 | 4925 | 956 |
| 529 | 20250314 | 095200 | 319618427 | 4920 | 4930 | 4930 | 4920 | 10233 |
| 530 | 20250314 | 095100 | 269230052 | 4930 | 4930 | 4940 | 4925 | 1240 |
| 531 | 20250314 | 095000 | 263118862 | 4930 | 4942 | 4942 | 4930 | 3019 |
| 532 | 20250314 | 094900 | 248221002 | 4940 | 4950 | 4950 | 4940 | 4362 |
| 533 | 20250314 | 094800 | 226665777 | 4950 | 4970 | 4970 | 4950 | 1460 |
| 534 | 20250314 | 094700 | 219434137 | 4970 | 4975 | 4975 | 4970 | 656 |
| 535 | 20250314 | 094600 | 216170562 | 4975 | 4960 | 4975 | 4955 | 241 |
| 536 | 20250314 | 094500 | 214972972 | 4955 | 4965 | 4965 | 4955 | 209 |
| 537 | 20250314 | 094400 | 213937367 | 4965 | 4955 | 4975 | 4955 | 2361 |
| 538 | 20250314 | 094300 | 202216672 | 4955 | 4950 | 4955 | 4950 | 400 |
| 539 | 20250314 | 094200 | 200236162 | 4950 | 4955 | 4955 | 4945 | 3024 |
| 540 | 20250314 | 094100 | 185268107 | 4955 | 4965 | 4965 | 4950 | 8352 |
| 541 | 20250314 | 094000 | 143901052 | 4965 | 4960 | 4965 | 4960 | 106 |
| 542 | 20250314 | 093900 | 143375262 | 4960 | 4960 | 4960 | 4960 | 403 |
| 543 | 20250314 | 093800 | 141376382 | 4980 | 4965 | 4980 | 4960 | 236 |
| 544 | 20250314 | 093700 | 140204267 | 4955 | 4975 | 4975 | 4955 | 6225 |
| 545 | 20250314 | 093600 | 109298747 | 4975 | 4980 | 4980 | 4975 | 728 |
| 546 | 20250314 | 093500 | 105676912 | 4980 | 4982 | 4985 | 4980 | 26 |
| 547 | 20250314 | 093400 | 105547400 | 4985 | 4985 | 4985 | 4985 | 2 |
| 548 | 20250314 | 093300 | 105537430 | 4985 | 4985 | 4985 | 4975 | 1254 |
| 549 | 20250314 | 093200 | 99294430 | 4985 | 4975 | 4985 | 4975 | 906 |
| 550 | 20250314 | 093100 | 94787020 | 4975 | 4985 | 4985 | 4975 | 332 |
| 551 | 20250314 | 093000 | 93135300 | 4975 | 4985 | 4985 | 4975 | 201 |
| 552 | 20250314 | 092900 | 92135315 | 4975 | 4975 | 4985 | 4975 | 504 |
| 553 | 20250314 | 092800 | 89627775 | 4985 | 4985 | 4985 | 4985 | 170 |
| 554 | 20250314 | 092700 | 88780325 | 4990 | 4995 | 4995 | 4990 | 2 |
| 555 | 20250314 | 092600 | 88770340 | 4970 | 4995 | 4995 | 4970 | 628 |
| 556 | 20250314 | 092500 | 85645380 | 4995 | 5000 | 5000 | 4980 | 575 |
| 557 | 20250314 | 092400 | 82777865 | 5000 | 4995 | 5000 | 4980 | 830 |
| 558 | 20250314 | 092300 | 78634485 | 4995 | 4995 | 4995 | 4995 | 1 |
| 559 | 20250314 | 092200 | 78629490 | 4995 | 4995 | 4995 | 4995 | 101 |
| 560 | 20250314 | 092100 | 78124995 | 4980 | 4995 | 4995 | 4980 | 2001 |
| 561 | 20250314 | 092000 | 68160000 | 4980 | 4980 | 4980 | 4980 | 684 |
| 562 | 20250314 | 091900 | 64753680 | 4980 | 4985 | 4995 | 4980 | 211 |
| 563 | 20250314 | 091800 | 63702215 | 4990 | 4990 | 4990 | 4990 | 522 |
| 564 | 20250314 | 091700 | 61097435 | 4995 | 4985 | 4995 | 4985 | 279 |
| 565 | 20250314 | 091600 | 59706610 | 4990 | 4995 | 4995 | 4990 | 6 |
| 566 | 20250314 | 091500 | 59676645 | 4995 | 4995 | 4995 | 4995 | 1 |
| 567 | 20250314 | 091400 | 59671650 | 4995 | 4980 | 4995 | 4965 | 413 |
| 568 | 20250314 | 091300 | 57619035 | 4985 | 4970 | 4985 | 4970 | 18 |
| 569 | 20250314 | 091200 | 57529335 | 4990 | 4995 | 4995 | 4950 | 5516 |
| 570 | 20250314 | 091100 | 30115525 | 5010 | 5010 | 5010 | 5010 | 15 |
| 571 | 20250314 | 091000 | 30040375 | 5010 | 5010 | 5010 | 5010 | 0 |
| 572 | 20250314 | 090900 | 30040375 | 5010 | 4990 | 5010 | 4985 | 756 |
| 573 | 20250314 | 090800 | 26265620 | 4990 | 5000 | 5000 | 4990 | 484 |
| 574 | 20250314 | 090700 | 23850420 | 5000 | 5000 | 5000 | 5000 | 0 |
| 575 | 20250314 | 090600 | 23850420 | 5000 | 5000 | 5000 | 5000 | 6 |
| 576 | 20250314 | 090500 | 23820420 | 5000 | 5000 | 5000 | 5000 | 50 |
| 577 | 20250314 | 090400 | 23570420 | 5010 | 5010 | 5010 | 4982 | 393 |
| 578 | 20250314 | 090300 | 21609520 | 5010 | 5000 | 5020 | 5000 | 361 |
| 579 | 20250314 | 090200 | 19804490 | 5000 | 5000 | 5000 | 4990 | 684 |
| 580 | 20250314 | 090100 | 16387720 | 5000 | 4985 | 5000 | 4965 | 1108 |
| 581 | 20250314 | 090000 | 10871075 | 5020 | 5000 | 5030 | 4990 | 2174 |