32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250317 | 190000 | 2770472290 | 19200 | 19200 | 19200 | 19200 | 1728 |
| 3 | 20250317 | 185900 | 2770472290 | 19200 | 19200 | 19200 | 19200 | 0 |
| 4 | 20250317 | 185800 | 2770472290 | 19200 | 19200 | 19200 | 19200 | 0 |
| 5 | 20250317 | 185700 | 2770472290 | 19200 | 19200 | 19200 | 19200 | 0 |
| 6 | 20250317 | 185600 | 2770472290 | 19200 | 19200 | 19200 | 19200 | 0 |
| 7 | 20250317 | 185500 | 2770472290 | 19200 | 19200 | 19200 | 19200 | 0 |
| 8 | 20250317 | 185400 | 2770472290 | 19200 | 19200 | 19200 | 19200 | 0 |
| 9 | 20250317 | 185300 | 2770472290 | 19200 | 19200 | 19200 | 19200 | 0 |
| 10 | 20250317 | 185200 | 2770472290 | 19200 | 19200 | 19200 | 19200 | 0 |
| 11 | 20250317 | 185100 | 2770472290 | 19200 | 19200 | 19200 | 19200 | 0 |
| 12 | 20250317 | 185000 | 2770472290 | 19200 | 19200 | 19200 | 19200 | 0 |
| 13 | 20250317 | 184900 | 2770472290 | 19200 | 19200 | 19200 | 19200 | 0 |
| 14 | 20250317 | 184800 | 2770472290 | 19200 | 19200 | 19200 | 19200 | 0 |
| 15 | 20250317 | 184700 | 2770472290 | 19200 | 19200 | 19200 | 19200 | 0 |
| 16 | 20250317 | 184600 | 2770472290 | 19200 | 19200 | 19200 | 19200 | 0 |
| 17 | 20250317 | 184500 | 2770472290 | 19200 | 19200 | 19200 | 19200 | 0 |
| 18 | 20250317 | 184400 | 2770472290 | 19200 | 19200 | 19200 | 19200 | 0 |
| 19 | 20250317 | 184300 | 2770472290 | 19200 | 19200 | 19200 | 19200 | 0 |
| 20 | 20250317 | 184200 | 2770472290 | 19200 | 19200 | 19200 | 19200 | 0 |
| 21 | 20250317 | 184100 | 2770472290 | 19200 | 19200 | 19200 | 19200 | 0 |
| 22 | 20250317 | 184000 | 2770472290 | 19200 | 19200 | 19200 | 19200 | 0 |
| 23 | 20250317 | 183900 | 2770472290 | 19200 | 19200 | 19200 | 19200 | 0 |
| 24 | 20250317 | 183800 | 2770472290 | 19200 | 19200 | 19200 | 19200 | 0 |
| 25 | 20250317 | 183700 | 2770472290 | 19200 | 19200 | 19200 | 19200 | 0 |
| 26 | 20250317 | 183600 | 2770472290 | 19200 | 19200 | 19200 | 19200 | 0 |
| 27 | 20250317 | 183500 | 2770472290 | 19200 | 19200 | 19200 | 19200 | 0 |
| 28 | 20250317 | 183400 | 2770472290 | 19200 | 19200 | 19200 | 19200 | 0 |
| 29 | 20250317 | 183300 | 2770472290 | 19200 | 19200 | 19200 | 19200 | 0 |
| 30 | 20250317 | 183200 | 2770472290 | 19200 | 19200 | 19200 | 19200 | 0 |
| 31 | 20250317 | 183100 | 2770472290 | 19200 | 19200 | 19200 | 19200 | 0 |
| 32 | 20250317 | 183000 | 2770472290 | 19200 | 19200 | 19200 | 19200 | 1728 |
| 33 | 20250317 | 182900 | 2770472290 | 19200 | 19200 | 19200 | 19200 | 0 |
| 34 | 20250317 | 182800 | 2770472290 | 19200 | 19200 | 19200 | 19200 | 0 |
| 35 | 20250317 | 182700 | 2770472290 | 19200 | 19200 | 19200 | 19200 | 0 |
| 36 | 20250317 | 182600 | 2770472290 | 19200 | 19200 | 19200 | 19200 | 0 |
| 37 | 20250317 | 182500 | 2770472290 | 19200 | 19200 | 19200 | 19200 | 0 |
| 38 | 20250317 | 182400 | 2770472290 | 19200 | 19200 | 19200 | 19200 | 0 |
| 39 | 20250317 | 182300 | 2770472290 | 19200 | 19200 | 19200 | 19200 | 0 |
| 40 | 20250317 | 182200 | 2770472290 | 19200 | 19200 | 19200 | 19200 | 0 |
| 41 | 20250317 | 182100 | 2770472290 | 19200 | 19200 | 19200 | 19200 | 0 |
| 42 | 20250317 | 182000 | 2770472290 | 19200 | 19200 | 19200 | 19200 | 0 |
| 43 | 20250317 | 181900 | 2770472290 | 19200 | 19200 | 19200 | 19200 | 0 |
| 44 | 20250317 | 181800 | 2770472290 | 19200 | 19200 | 19200 | 19200 | 0 |
| 45 | 20250317 | 181700 | 2770472290 | 19200 | 19200 | 19200 | 19200 | 0 |
| 46 | 20250317 | 181600 | 2770472290 | 19200 | 19200 | 19200 | 19200 | 0 |
| 47 | 20250317 | 181500 | 2770472290 | 19200 | 19200 | 19200 | 19200 | 0 |
| 48 | 20250317 | 181400 | 2770472290 | 19200 | 19200 | 19200 | 19200 | 0 |
| 49 | 20250317 | 181300 | 2770472290 | 19200 | 19200 | 19200 | 19200 | 0 |
| 50 | 20250317 | 181200 | 2770472290 | 19200 | 19200 | 19200 | 19200 | 0 |
| 51 | 20250317 | 181100 | 2770472290 | 19200 | 19200 | 19200 | 19200 | 0 |
| 52 | 20250317 | 181000 | 2770472290 | 19200 | 19200 | 19200 | 19200 | 0 |
| 53 | 20250317 | 180900 | 2770472290 | 19200 | 19200 | 19200 | 19200 | 0 |
| 54 | 20250317 | 180800 | 2770472290 | 19200 | 19200 | 19200 | 19200 | 0 |
| 55 | 20250317 | 180700 | 2770472290 | 19200 | 19200 | 19200 | 19200 | 0 |
| 56 | 20250317 | 180600 | 2770472290 | 19200 | 19200 | 19200 | 19200 | 0 |
| 57 | 20250317 | 180500 | 2770472290 | 19200 | 19200 | 19200 | 19200 | 0 |
| 58 | 20250317 | 180400 | 2770472290 | 19200 | 19200 | 19200 | 19200 | 0 |
| 59 | 20250317 | 180300 | 2770472290 | 19200 | 19200 | 19200 | 19200 | 0 |
| 60 | 20250317 | 180200 | 2770472290 | 19200 | 19200 | 19200 | 19200 | 0 |
| 61 | 20250317 | 180100 | 2770472290 | 19200 | 19200 | 19200 | 19200 | 0 |
| 62 | 20250317 | 180000 | 2770472290 | 19200 | 19200 | 19200 | 19200 | 1728 |
| 63 | 20250317 | 175900 | 2770472290 | 19200 | 19200 | 19200 | 19200 | 0 |
| 64 | 20250317 | 175800 | 2770472290 | 19200 | 19200 | 19200 | 19200 | 0 |
| 65 | 20250317 | 175700 | 2770472290 | 19200 | 19200 | 19200 | 19200 | 0 |
| 66 | 20250317 | 175600 | 2770472290 | 19200 | 19200 | 19200 | 19200 | 0 |
| 67 | 20250317 | 175500 | 2770472290 | 19200 | 19200 | 19200 | 19200 | 0 |
| 68 | 20250317 | 175400 | 2770472290 | 19200 | 19200 | 19200 | 19200 | 0 |
| 69 | 20250317 | 175300 | 2770472290 | 19200 | 19200 | 19200 | 19200 | 0 |
| 70 | 20250317 | 175200 | 2770472290 | 19200 | 19200 | 19200 | 19200 | 0 |
| 71 | 20250317 | 175100 | 2770472290 | 19200 | 19200 | 19200 | 19200 | 0 |
| 72 | 20250317 | 175000 | 2770472290 | 19200 | 19200 | 19200 | 19200 | 0 |
| 73 | 20250317 | 174900 | 2770472290 | 19200 | 19200 | 19200 | 19200 | 0 |
| 74 | 20250317 | 174800 | 2770472290 | 19200 | 19200 | 19200 | 19200 | 0 |
| 75 | 20250317 | 174700 | 2770472290 | 19200 | 19200 | 19200 | 19200 | 0 |
| 76 | 20250317 | 174600 | 2770472290 | 19200 | 19200 | 19200 | 19200 | 0 |
| 77 | 20250317 | 174500 | 2770472290 | 19200 | 19200 | 19200 | 19200 | 0 |
| 78 | 20250317 | 174400 | 2770472290 | 19200 | 19200 | 19200 | 19200 | 0 |
| 79 | 20250317 | 174300 | 2770472290 | 19200 | 19200 | 19200 | 19200 | 0 |
| 80 | 20250317 | 174200 | 2770472290 | 19200 | 19200 | 19200 | 19200 | 0 |
| 81 | 20250317 | 174100 | 2770472290 | 19200 | 19200 | 19200 | 19200 | 0 |
| 82 | 20250317 | 174000 | 2770472290 | 19200 | 19200 | 19200 | 19200 | 0 |
| 83 | 20250317 | 173900 | 2770472290 | 19200 | 19200 | 19200 | 19200 | 0 |
| 84 | 20250317 | 173800 | 2770472290 | 19200 | 19200 | 19200 | 19200 | 0 |
| 85 | 20250317 | 173700 | 2770472290 | 19200 | 19200 | 19200 | 19200 | 0 |
| 86 | 20250317 | 173600 | 2770472290 | 19200 | 19200 | 19200 | 19200 | 0 |
| 87 | 20250317 | 173500 | 2770472290 | 19200 | 19200 | 19200 | 19200 | 0 |
| 88 | 20250317 | 173400 | 2770472290 | 19200 | 19200 | 19200 | 19200 | 0 |
| 89 | 20250317 | 173300 | 2770472290 | 19200 | 19200 | 19200 | 19200 | 0 |
| 90 | 20250317 | 173200 | 2770472290 | 19200 | 19200 | 19200 | 19200 | 0 |
| 91 | 20250317 | 173100 | 2770472290 | 19200 | 19200 | 19200 | 19200 | 0 |
| 92 | 20250317 | 173000 | 2770472290 | 19200 | 19200 | 19200 | 19200 | 1728 |
| 93 | 20250317 | 172900 | 2770472290 | 19200 | 19200 | 19200 | 19200 | 0 |
| 94 | 20250317 | 172800 | 2770472290 | 19200 | 19200 | 19200 | 19200 | 0 |
| 95 | 20250317 | 172700 | 2770472290 | 19200 | 19200 | 19200 | 19200 | 0 |
| 96 | 20250317 | 172600 | 2770472290 | 19200 | 19200 | 19200 | 19200 | 0 |
| 97 | 20250317 | 172500 | 2770472290 | 19200 | 19200 | 19200 | 19200 | 0 |
| 98 | 20250317 | 172400 | 2770472290 | 19200 | 19200 | 19200 | 19200 | 0 |
| 99 | 20250317 | 172300 | 2770472290 | 19200 | 19200 | 19200 | 19200 | 0 |
| 100 | 20250317 | 172200 | 2770472290 | 19200 | 19200 | 19200 | 19200 | 0 |
| 101 | 20250317 | 172100 | 2770472290 | 19200 | 19200 | 19200 | 19200 | 0 |
| 102 | 20250317 | 172000 | 2770472290 | 19200 | 19200 | 19200 | 19200 | 0 |
| 103 | 20250317 | 171900 | 2770472290 | 19200 | 19200 | 19200 | 19200 | 0 |
| 104 | 20250317 | 171800 | 2770472290 | 19200 | 19200 | 19200 | 19200 | 0 |
| 105 | 20250317 | 171700 | 2770472290 | 19200 | 19200 | 19200 | 19200 | 0 |
| 106 | 20250317 | 171600 | 2770472290 | 19200 | 19200 | 19200 | 19200 | 0 |
| 107 | 20250317 | 171500 | 2770472290 | 19200 | 19200 | 19200 | 19200 | 0 |
| 108 | 20250317 | 171400 | 2770472290 | 19200 | 19200 | 19200 | 19200 | 0 |
| 109 | 20250317 | 171300 | 2770472290 | 19200 | 19200 | 19200 | 19200 | 0 |
| 110 | 20250317 | 171200 | 2770472290 | 19200 | 19200 | 19200 | 19200 | 0 |
| 111 | 20250317 | 171100 | 2770472290 | 19200 | 19200 | 19200 | 19200 | 0 |
| 112 | 20250317 | 171000 | 2770472290 | 19200 | 19200 | 19200 | 19200 | 0 |
| 113 | 20250317 | 170900 | 2770472290 | 19200 | 19200 | 19200 | 19200 | 0 |
| 114 | 20250317 | 170800 | 2770472290 | 19200 | 19200 | 19200 | 19200 | 0 |
| 115 | 20250317 | 170700 | 2770472290 | 19200 | 19200 | 19200 | 19200 | 0 |
| 116 | 20250317 | 170600 | 2770472290 | 19200 | 19200 | 19200 | 19200 | 0 |
| 117 | 20250317 | 170500 | 2770472290 | 19200 | 19200 | 19200 | 19200 | 0 |
| 118 | 20250317 | 170400 | 2770472290 | 19200 | 19200 | 19200 | 19200 | 0 |
| 119 | 20250317 | 170300 | 2770472290 | 19200 | 19200 | 19200 | 19200 | 0 |
| 120 | 20250317 | 170200 | 2770472290 | 19200 | 19200 | 19200 | 19200 | 0 |
| 121 | 20250317 | 170100 | 2770472290 | 19200 | 19200 | 19200 | 19200 | 0 |
| 122 | 20250317 | 170000 | 2770472290 | 19200 | 19200 | 19200 | 19200 | 1728 |
| 123 | 20250317 | 165900 | 2770472290 | 19200 | 19200 | 19200 | 19200 | 0 |
| 124 | 20250317 | 165800 | 2770472290 | 19200 | 19200 | 19200 | 19200 | 0 |
| 125 | 20250317 | 165700 | 2770472290 | 19200 | 19200 | 19200 | 19200 | 0 |
| 126 | 20250317 | 165600 | 2770472290 | 19200 | 19200 | 19200 | 19200 | 0 |
| 127 | 20250317 | 165500 | 2770472290 | 19200 | 19200 | 19200 | 19200 | 0 |
| 128 | 20250317 | 165400 | 2770472290 | 19200 | 19200 | 19200 | 19200 | 0 |
| 129 | 20250317 | 165300 | 2770472290 | 19200 | 19200 | 19200 | 19200 | 0 |
| 130 | 20250317 | 165200 | 2770472290 | 19200 | 19200 | 19200 | 19200 | 0 |
| 131 | 20250317 | 165100 | 2770472290 | 19200 | 19200 | 19200 | 19200 | 0 |
| 132 | 20250317 | 165000 | 2770472290 | 19200 | 19200 | 19200 | 19200 | 0 |
| 133 | 20250317 | 164900 | 2770472290 | 19200 | 19200 | 19200 | 19200 | 0 |
| 134 | 20250317 | 164800 | 2770472290 | 19200 | 19200 | 19200 | 19200 | 0 |
| 135 | 20250317 | 164700 | 2770472290 | 19200 | 19200 | 19200 | 19200 | 0 |
| 136 | 20250317 | 164600 | 2770472290 | 19200 | 19200 | 19200 | 19200 | 0 |
| 137 | 20250317 | 164500 | 2770472290 | 19200 | 19200 | 19200 | 19200 | 0 |
| 138 | 20250317 | 164400 | 2770472290 | 19200 | 19200 | 19200 | 19200 | 0 |
| 139 | 20250317 | 164300 | 2770472290 | 19200 | 19200 | 19200 | 19200 | 0 |
| 140 | 20250317 | 164200 | 2770472290 | 19200 | 19200 | 19200 | 19200 | 0 |
| 141 | 20250317 | 164100 | 2770472290 | 19200 | 19200 | 19200 | 19200 | 0 |
| 142 | 20250317 | 164000 | 2770472290 | 19200 | 19200 | 19200 | 19200 | 0 |
| 143 | 20250317 | 163900 | 2770472290 | 19200 | 19200 | 19200 | 19200 | 0 |
| 144 | 20250317 | 163800 | 2770472290 | 19200 | 19200 | 19200 | 19200 | 0 |
| 145 | 20250317 | 163700 | 2770472290 | 19200 | 19200 | 19200 | 19200 | 0 |
| 146 | 20250317 | 163600 | 2770472290 | 19200 | 19200 | 19200 | 19200 | 0 |
| 147 | 20250317 | 163500 | 2770472290 | 19200 | 19200 | 19200 | 19200 | 0 |
| 148 | 20250317 | 163400 | 2770472290 | 19200 | 19200 | 19200 | 19200 | 0 |
| 149 | 20250317 | 163300 | 2770472290 | 19200 | 19200 | 19200 | 19200 | 0 |
| 150 | 20250317 | 163200 | 2770472290 | 19200 | 19200 | 19200 | 19200 | 0 |
| 151 | 20250317 | 163100 | 2770472290 | 19200 | 19200 | 19200 | 19200 | 0 |
| 152 | 20250317 | 163000 | 2770472290 | 19200 | 19200 | 19200 | 19200 | 1728 |
| 153 | 20250317 | 162900 | 2770472290 | 19200 | 19200 | 19200 | 19200 | 0 |
| 154 | 20250317 | 162800 | 2770472290 | 19200 | 19200 | 19200 | 19200 | 0 |
| 155 | 20250317 | 162700 | 2770472290 | 19200 | 19200 | 19200 | 19200 | 0 |
| 156 | 20250317 | 162600 | 2770472290 | 19200 | 19200 | 19200 | 19200 | 0 |
| 157 | 20250317 | 162500 | 2770472290 | 19200 | 19200 | 19200 | 19200 | 0 |
| 158 | 20250317 | 162400 | 2770472290 | 19200 | 19200 | 19200 | 19200 | 0 |
| 159 | 20250317 | 162300 | 2770472290 | 19200 | 19200 | 19200 | 19200 | 0 |
| 160 | 20250317 | 162200 | 2770472290 | 19200 | 19200 | 19200 | 19200 | 0 |
| 161 | 20250317 | 162100 | 2770472290 | 19200 | 19200 | 19200 | 19200 | 0 |
| 162 | 20250317 | 162000 | 2770472290 | 19200 | 19200 | 19200 | 19200 | 0 |
| 163 | 20250317 | 161900 | 2770472290 | 19200 | 19200 | 19200 | 19200 | 0 |
| 164 | 20250317 | 161800 | 2770472290 | 19200 | 19200 | 19200 | 19200 | 0 |
| 165 | 20250317 | 161700 | 2770472290 | 19200 | 19200 | 19200 | 19200 | 0 |
| 166 | 20250317 | 161600 | 2770472290 | 19200 | 19200 | 19200 | 19200 | 0 |
| 167 | 20250317 | 161500 | 2770472290 | 19200 | 19200 | 19200 | 19200 | 0 |
| 168 | 20250317 | 161400 | 2770472290 | 19200 | 19200 | 19200 | 19200 | 0 |
| 169 | 20250317 | 161300 | 2770472290 | 19200 | 19200 | 19200 | 19200 | 0 |
| 170 | 20250317 | 161200 | 2770472290 | 19200 | 19200 | 19200 | 19200 | 0 |
| 171 | 20250317 | 161100 | 2770472290 | 19200 | 19200 | 19200 | 19200 | 0 |
| 172 | 20250317 | 161000 | 2770472290 | 19200 | 19200 | 19200 | 19200 | 0 |
| 173 | 20250317 | 160900 | 2770472290 | 19200 | 19200 | 19200 | 19200 | 0 |
| 174 | 20250317 | 160800 | 2770472290 | 19200 | 19200 | 19200 | 19200 | 0 |
| 175 | 20250317 | 160700 | 2770472290 | 19200 | 19200 | 19200 | 19200 | 0 |
| 176 | 20250317 | 160600 | 2770472290 | 19200 | 19200 | 19200 | 19200 | 0 |
| 177 | 20250317 | 160500 | 2770472290 | 19200 | 19200 | 19200 | 19200 | 0 |
| 178 | 20250317 | 160400 | 2770472290 | 19200 | 19200 | 19200 | 19200 | 0 |
| 179 | 20250317 | 160300 | 2770472290 | 19200 | 19200 | 19200 | 19200 | 0 |
| 180 | 20250317 | 160200 | 2770472290 | 19200 | 19200 | 19200 | 19200 | 0 |
| 181 | 20250317 | 160100 | 2770472290 | 19200 | 19200 | 19200 | 19200 | 0 |
| 182 | 20250317 | 160000 | 2770472290 | 19200 | 19200 | 19200 | 19200 | 1728 |
| 183 | 20250317 | 155900 | 2770472290 | 19200 | 19200 | 19200 | 19200 | 0 |
| 184 | 20250317 | 155800 | 2770472290 | 19200 | 19200 | 19200 | 19200 | 0 |
| 185 | 20250317 | 155700 | 2770472290 | 19200 | 19200 | 19200 | 19200 | 0 |
| 186 | 20250317 | 155600 | 2770472290 | 19200 | 19200 | 19200 | 19200 | 0 |
| 187 | 20250317 | 155500 | 2770472290 | 19200 | 19200 | 19200 | 19200 | 0 |
| 188 | 20250317 | 155400 | 2770472290 | 19200 | 19200 | 19200 | 19200 | 0 |
| 189 | 20250317 | 155300 | 2770472290 | 19200 | 19200 | 19200 | 19200 | 0 |
| 190 | 20250317 | 155200 | 2770472290 | 19200 | 19200 | 19200 | 19200 | 0 |
| 191 | 20250317 | 155100 | 2770472290 | 19200 | 19200 | 19200 | 19200 | 0 |
| 192 | 20250317 | 155000 | 2770472290 | 19200 | 19200 | 19200 | 19200 | 0 |
| 193 | 20250317 | 154900 | 2770472290 | 19200 | 19200 | 19200 | 19200 | 0 |
| 194 | 20250317 | 154800 | 2770472290 | 19200 | 19200 | 19200 | 19200 | 0 |
| 195 | 20250317 | 154700 | 2770472290 | 19200 | 19200 | 19200 | 19200 | 0 |
| 196 | 20250317 | 154600 | 2770472290 | 19200 | 19200 | 19200 | 19200 | 0 |
| 197 | 20250317 | 154500 | 2770472290 | 19200 | 19200 | 19200 | 19200 | 0 |
| 198 | 20250317 | 154400 | 2770472290 | 19200 | 19200 | 19200 | 19200 | 0 |
| 199 | 20250317 | 154300 | 2770472290 | 19200 | 19200 | 19200 | 19200 | 0 |
| 200 | 20250317 | 154200 | 2770472290 | 19200 | 19200 | 19200 | 19200 | 0 |
| 201 | 20250317 | 154100 | 2770472290 | 19200 | 19200 | 19200 | 19200 | 0 |
| 202 | 20250317 | 154000 | 2770472290 | 19200 | 19200 | 19200 | 19200 | 0 |
| 203 | 20250317 | 153900 | 2770472290 | 19200 | 19200 | 19200 | 19200 | 0 |
| 204 | 20250317 | 153800 | 2770472290 | 19200 | 19200 | 19200 | 19200 | 0 |
| 205 | 20250317 | 153700 | 2770472290 | 19200 | 19200 | 19200 | 19200 | 0 |
| 206 | 20250317 | 153600 | 2770472290 | 19200 | 19200 | 19200 | 19200 | 0 |
| 207 | 20250317 | 153500 | 2770472290 | 19200 | 19200 | 19200 | 19200 | 0 |
| 208 | 20250317 | 153400 | 2770472290 | 19200 | 19200 | 19200 | 19200 | 0 |
| 209 | 20250317 | 153300 | 2770472290 | 19200 | 19200 | 19200 | 19200 | 0 |
| 210 | 20250317 | 153200 | 2770472290 | 19200 | 19200 | 19200 | 19200 | 0 |
| 211 | 20250317 | 153100 | 2770472290 | 19200 | 19200 | 19200 | 19200 | 0 |
| 212 | 20250317 | 153000 | 2770472290 | 19200 | 19200 | 19200 | 19200 | 3456 |
| 213 | 20250317 | 152900 | 2737294690 | 19210 | 19210 | 19210 | 19210 | 0 |
| 214 | 20250317 | 152800 | 2737294690 | 19210 | 19210 | 19210 | 19210 | 0 |
| 215 | 20250317 | 152700 | 2737294690 | 19210 | 19210 | 19210 | 19210 | 0 |
| 216 | 20250317 | 152600 | 2737294690 | 19210 | 19210 | 19210 | 19210 | 0 |
| 217 | 20250317 | 152500 | 2737294690 | 19210 | 19210 | 19210 | 19210 | 0 |
| 218 | 20250317 | 152400 | 2737294690 | 19210 | 19210 | 19210 | 19210 | 0 |
| 219 | 20250317 | 152300 | 2737294690 | 19210 | 19210 | 19210 | 19210 | 0 |
| 220 | 20250317 | 152200 | 2737294690 | 19210 | 19210 | 19210 | 19210 | 0 |
| 221 | 20250317 | 152100 | 2737294690 | 19210 | 19210 | 19210 | 19210 | 0 |
| 222 | 20250317 | 152000 | 2737294690 | 19210 | 19210 | 19210 | 19210 | 0 |
| 223 | 20250317 | 151900 | 2737294690 | 19210 | 19240 | 19260 | 19210 | 215 |
| 224 | 20250317 | 151800 | 2733162640 | 19240 | 19270 | 19270 | 19230 | 282 |
| 225 | 20250317 | 151700 | 2727734240 | 19260 | 19270 | 19280 | 19250 | 230 |
| 226 | 20250317 | 151600 | 2723302650 | 19260 | 19250 | 19280 | 19250 | 357 |
| 227 | 20250317 | 151500 | 2716423430 | 19250 | 19270 | 19280 | 19240 | 322 |
| 228 | 20250317 | 151400 | 2710220250 | 19270 | 19270 | 19280 | 19250 | 324 |
| 229 | 20250317 | 151300 | 2703978020 | 19250 | 19260 | 19280 | 19240 | 253 |
| 230 | 20250317 | 151200 | 2699103900 | 19260 | 19260 | 19290 | 19260 | 255 |
| 231 | 20250317 | 151100 | 2694187620 | 19260 | 19290 | 19290 | 19250 | 231 |
| 232 | 20250317 | 151000 | 2689738190 | 19300 | 19250 | 19300 | 19230 | 1601 |
| 233 | 20250317 | 150900 | 2658870820 | 19280 | 19270 | 19290 | 19250 | 1218 |
| 234 | 20250317 | 150800 | 2635396030 | 19290 | 19280 | 19290 | 19270 | 475 |
| 235 | 20250317 | 150700 | 2626234820 | 19280 | 19280 | 19290 | 19280 | 169 |
| 236 | 20250317 | 150600 | 2622975200 | 19280 | 19290 | 19300 | 19280 | 303 |
| 237 | 20250317 | 150500 | 2617131220 | 19280 | 19290 | 19300 | 19280 | 412 |
| 238 | 20250317 | 150400 | 2609183180 | 19290 | 19280 | 19300 | 19280 | 186 |
| 239 | 20250317 | 150300 | 2605594840 | 19290 | 19290 | 19290 | 19280 | 264 |
| 240 | 20250317 | 150200 | 2600503910 | 19280 | 19280 | 19290 | 19270 | 214 |
| 241 | 20250317 | 150100 | 2596376960 | 19280 | 19290 | 19290 | 19280 | 326 |
| 242 | 20250317 | 150000 | 2590089960 | 19290 | 19280 | 19300 | 19280 | 581 |
| 243 | 20250317 | 145900 | 2578882020 | 19280 | 19270 | 19290 | 19260 | 184 |
| 244 | 20250317 | 145800 | 2575333670 | 19270 | 19270 | 19290 | 19250 | 229 |
| 245 | 20250317 | 145700 | 2570919560 | 19280 | 19280 | 19290 | 19260 | 365 |
| 246 | 20250317 | 145600 | 2563885410 | 19270 | 19280 | 19290 | 19270 | 383 |
| 247 | 20250317 | 145500 | 2556500750 | 19270 | 19290 | 19300 | 19270 | 795 |
| 248 | 20250317 | 145400 | 2541165300 | 19290 | 19270 | 19300 | 19270 | 818 |
| 249 | 20250317 | 145300 | 2525385150 | 19260 | 19260 | 19290 | 19250 | 186 |
| 250 | 20250317 | 145200 | 2521800850 | 19270 | 19260 | 19280 | 19240 | 164 |
| 251 | 20250317 | 145100 | 2518640600 | 19250 | 19240 | 19280 | 19240 | 206 |
| 252 | 20250317 | 145000 | 2514671960 | 19230 | 19260 | 19270 | 19230 | 256 |
| 253 | 20250317 | 144900 | 2509741840 | 19230 | 19270 | 19270 | 19230 | 256 |
| 254 | 20250317 | 144800 | 2504811370 | 19270 | 19220 | 19270 | 19210 | 562 |
| 255 | 20250317 | 144700 | 2493985460 | 19210 | 19250 | 19270 | 19210 | 465 |
| 256 | 20250317 | 144600 | 2485034620 | 19240 | 19250 | 19280 | 19240 | 155 |
| 257 | 20250317 | 144500 | 2482050120 | 19280 | 19260 | 19280 | 19240 | 257 |
| 258 | 20250317 | 144400 | 2477097680 | 19240 | 19260 | 19290 | 19240 | 519 |
| 259 | 20250317 | 144300 | 2467096590 | 19290 | 19270 | 19290 | 19260 | 271 |
| 260 | 20250317 | 144200 | 2461872800 | 19270 | 19270 | 19280 | 19260 | 171 |
| 261 | 20250317 | 144100 | 2458577410 | 19280 | 19280 | 19290 | 19260 | 406 |
| 262 | 20250317 | 144000 | 2450753140 | 19280 | 19290 | 19290 | 19280 | 152 |
| 263 | 20250317 | 143900 | 2447821540 | 19280 | 19290 | 19290 | 19260 | 230 |
| 264 | 20250317 | 143800 | 2443387640 | 19280 | 19270 | 19290 | 19260 | 314 |
| 265 | 20250317 | 143700 | 2437334905 | 19270 | 19280 | 19280 | 19270 | 290 |
| 266 | 20250317 | 143600 | 2431744350 | 19280 | 19280 | 19280 | 19260 | 170 |
| 267 | 20250317 | 143500 | 2428468370 | 19270 | 19260 | 19280 | 19250 | 275 |
| 268 | 20250317 | 143400 | 2423170470 | 19260 | 19270 | 19270 | 19210 | 309 |
| 269 | 20250317 | 143300 | 2417225590 | 19260 | 19270 | 19280 | 19240 | 683 |
| 270 | 20250317 | 143200 | 2404067760 | 19280 | 19280 | 19280 | 19270 | 174 |
| 271 | 20250317 | 143100 | 2400713160 | 19290 | 19270 | 19290 | 19270 | 380 |
| 272 | 20250317 | 143000 | 2393386530 | 19270 | 19280 | 19280 | 19270 | 107 |
| 273 | 20250317 | 142900 | 2391323840 | 19270 | 19290 | 19290 | 19270 | 389 |
| 274 | 20250317 | 142800 | 2383824070 | 19290 | 19290 | 19290 | 19270 | 267 |
| 275 | 20250317 | 142700 | 2378675220 | 19290 | 19300 | 19300 | 19280 | 250 |
| 276 | 20250317 | 142600 | 2373851820 | 19300 | 19300 | 19300 | 19280 | 463 |
| 277 | 20250317 | 142500 | 2364920810 | 19300 | 19260 | 19300 | 19260 | 154 |
| 278 | 20250317 | 142400 | 2361949980 | 19300 | 19310 | 19320 | 19300 | 316 |
| 279 | 20250317 | 142300 | 2355848100 | 19310 | 19310 | 19310 | 19300 | 285 |
| 280 | 20250317 | 142200 | 2350344960 | 19310 | 19300 | 19310 | 19270 | 295 |
| 281 | 20250317 | 142100 | 2344652400 | 19310 | 19310 | 19310 | 19290 | 441 |
| 282 | 20250317 | 142000 | 2336139290 | 19300 | 19300 | 19310 | 19300 | 221 |
| 283 | 20250317 | 141900 | 2331873010 | 19300 | 19300 | 19310 | 19270 | 387 |
| 284 | 20250317 | 141800 | 2324408630 | 19310 | 19300 | 19310 | 19280 | 143 |
| 285 | 20250317 | 141700 | 2321648400 | 19310 | 19290 | 19310 | 19260 | 398 |
| 286 | 20250317 | 141600 | 2313967620 | 19300 | 19290 | 19300 | 19260 | 270 |
| 287 | 20250317 | 141500 | 2308760510 | 19290 | 19300 | 19310 | 19290 | 146 |
| 288 | 20250317 | 141400 | 2305942700 | 19290 | 19310 | 19310 | 19290 | 705 |
| 289 | 20250317 | 141300 | 2292334410 | 19310 | 19300 | 19310 | 19290 | 489 |
| 290 | 20250317 | 141200 | 2282895240 | 19290 | 19300 | 19300 | 19290 | 166 |
| 291 | 20250317 | 141100 | 2279692090 | 19290 | 19300 | 19300 | 19290 | 163 |
| 292 | 20250317 | 141000 | 2276546770 | 19300 | 19280 | 19300 | 19280 | 182 |
| 293 | 20250317 | 140900 | 2273036050 | 19290 | 19280 | 19290 | 19270 | 204 |
| 294 | 20250317 | 140800 | 2269101610 | 19280 | 19280 | 19290 | 19260 | 217 |
| 295 | 20250317 | 140700 | 2264917820 | 19260 | 19270 | 19280 | 19260 | 170 |
| 296 | 20250317 | 140600 | 2261641580 | 19270 | 19280 | 19280 | 19260 | 134 |
| 297 | 20250317 | 140500 | 2259058890 | 19270 | 19260 | 19280 | 19260 | 217 |
| 298 | 20250317 | 140400 | 2254876670 | 19260 | 19270 | 19270 | 19260 | 290 |
| 299 | 20250317 | 140300 | 2249288990 | 19270 | 19260 | 19280 | 19250 | 232 |
| 300 | 20250317 | 140200 | 2244818890 | 19260 | 19300 | 19300 | 19260 | 350 |
| 301 | 20250317 | 140100 | 2238068950 | 19290 | 19280 | 19300 | 19280 | 153 |
| 302 | 20250317 | 140000 | 2235118100 | 19250 | 19300 | 19300 | 19250 | 126 |
| 303 | 20250317 | 135900 | 2232689100 | 19300 | 19310 | 19320 | 19240 | 546 |
| 304 | 20250317 | 135800 | 2222160710 | 19320 | 19310 | 19330 | 19300 | 326 |
| 305 | 20250317 | 135700 | 2215863260 | 19330 | 19330 | 19330 | 19300 | 1149 |
| 306 | 20250317 | 135600 | 2193683390 | 19330 | 19310 | 19330 | 19300 | 215 |
| 307 | 20250317 | 135500 | 2189529810 | 19320 | 19320 | 19330 | 19310 | 427 |
| 308 | 20250317 | 135400 | 2181279040 | 19330 | 19330 | 19330 | 19320 | 176 |
| 309 | 20250317 | 135300 | 2177877140 | 19330 | 19320 | 19330 | 19310 | 198 |
| 310 | 20250317 | 135200 | 2174050790 | 19330 | 19320 | 19330 | 19305 | 250 |
| 311 | 20250317 | 135100 | 2169220920 | 19320 | 19310 | 19330 | 19290 | 404 |
| 312 | 20250317 | 135000 | 2161421440 | 19320 | 19325 | 19330 | 19310 | 363 |
| 313 | 20250317 | 134900 | 2154407815 | 19325 | 19315 | 19330 | 19315 | 290 |
| 314 | 20250317 | 134800 | 2148803290 | 19315 | 19295 | 19315 | 19295 | 130 |
| 315 | 20250317 | 134700 | 2146293190 | 19295 | 19290 | 19300 | 19290 | 207 |
| 316 | 20250317 | 134600 | 2142298590 | 19280 | 19300 | 19300 | 19260 | 237 |
| 317 | 20250317 | 134500 | 2137726780 | 19260 | 19300 | 19310 | 19250 | 116 |
| 318 | 20250317 | 134400 | 2135488700 | 19300 | 19290 | 19330 | 19220 | 1951 |
| 319 | 20250317 | 134300 | 2097841880 | 19200 | 19210 | 19300 | 19180 | 2164 |
| 320 | 20250317 | 134200 | 2056126500 | 19130 | 19210 | 19220 | 19110 | 2974 |
| 321 | 20250317 | 134100 | 1999154980 | 19220 | 19250 | 19260 | 19220 | 734 |
| 322 | 20250317 | 134000 | 1985034300 | 19240 | 19230 | 19250 | 19230 | 259 |
| 323 | 20250317 | 133900 | 1980049210 | 19230 | 19240 | 19250 | 19230 | 331 |
| 324 | 20250317 | 133800 | 1973680760 | 19240 | 19220 | 19250 | 19220 | 606 |
| 325 | 20250317 | 133700 | 1962021370 | 19220 | 19210 | 19220 | 19210 | 116 |
| 326 | 20250317 | 133600 | 1959792040 | 19200 | 19220 | 19220 | 19200 | 1051 |
| 327 | 20250317 | 133500 | 1939612480 | 19200 | 19160 | 19220 | 19160 | 3885 |
| 328 | 20250317 | 133400 | 1865042740 | 19160 | 19110 | 19170 | 19110 | 223 |
| 329 | 20250317 | 133300 | 1860771360 | 19110 | 19130 | 19160 | 19110 | 503 |
| 330 | 20250317 | 133200 | 1851139020 | 19110 | 19090 | 19140 | 19090 | 590 |
| 331 | 20250317 | 133100 | 1839859930 | 19090 | 19090 | 19100 | 19090 | 23 |
| 332 | 20250317 | 133000 | 1839420760 | 19090 | 19130 | 19140 | 19090 | 1052 |
| 333 | 20250317 | 132900 | 1819302200 | 19120 | 19080 | 19120 | 19080 | 231 |
| 334 | 20250317 | 132800 | 1814889890 | 19020 | 19030 | 19080 | 19010 | 487 |
| 335 | 20250317 | 132700 | 1805608680 | 19020 | 19010 | 19020 | 19010 | 28 |
| 336 | 20250317 | 132600 | 1805076250 | 19000 | 18990 | 19000 | 18990 | 75 |
| 337 | 20250317 | 132500 | 1803651890 | 18990 | 18990 | 18990 | 18990 | 125 |
| 338 | 20250317 | 132400 | 1801278140 | 18990 | 18970 | 18990 | 18970 | 36 |
| 339 | 20250317 | 132300 | 1800594850 | 18970 | 19000 | 19000 | 18970 | 113 |
| 340 | 20250317 | 132200 | 1798448120 | 19000 | 19070 | 19070 | 19000 | 708 |
| 341 | 20250317 | 132100 | 1784962950 | 19060 | 19130 | 19130 | 19060 | 116 |
| 342 | 20250317 | 132000 | 1782748060 | 19140 | 19080 | 19140 | 19080 | 28 |
| 343 | 20250317 | 131900 | 1782213760 | 19100 | 19120 | 19150 | 19100 | 742 |
| 344 | 20250317 | 131800 | 1768026250 | 19120 | 19110 | 19150 | 19110 | 71 |
| 345 | 20250317 | 131700 | 1766667550 | 19110 | 19130 | 19150 | 19110 | 82 |
| 346 | 20250317 | 131600 | 1765098270 | 19130 | 19110 | 19140 | 19100 | 206 |
| 347 | 20250317 | 131500 | 1761160790 | 19110 | 19100 | 19110 | 19100 | 80 |
| 348 | 20250317 | 131400 | 1759632460 | 19110 | 19100 | 19110 | 19100 | 63 |
| 349 | 20250317 | 131300 | 1758428790 | 19110 | 19100 | 19120 | 19100 | 289 |
| 350 | 20250317 | 131200 | 1752906310 | 19080 | 19080 | 19110 | 19080 | 118 |
| 351 | 20250317 | 131100 | 1750653540 | 19080 | 19070 | 19080 | 19070 | 24 |
| 352 | 20250317 | 131000 | 1750195810 | 19070 | 19070 | 19110 | 19070 | 96 |
| 353 | 20250317 | 130900 | 1748362540 | 19060 | 19070 | 19110 | 19060 | 904 |
| 354 | 20250317 | 130800 | 1731101590 | 19060 | 19060 | 19070 | 19060 | 63 |
| 355 | 20250317 | 130700 | 1729900650 | 19060 | 19070 | 19070 | 19060 | 219 |
| 356 | 20250317 | 130600 | 1725725440 | 19060 | 19070 | 19070 | 19060 | 61 |
| 357 | 20250317 | 130500 | 1724562460 | 19060 | 19060 | 19070 | 19060 | 91 |
| 358 | 20250317 | 130400 | 1722827400 | 19060 | 19050 | 19070 | 19050 | 73 |
| 359 | 20250317 | 130300 | 1721435810 | 19050 | 19060 | 19070 | 19050 | 418 |
| 360 | 20250317 | 130200 | 1713468610 | 19070 | 19070 | 19070 | 19060 | 186 |
| 361 | 20250317 | 130100 | 1709922640 | 19060 | 19060 | 19070 | 19060 | 91 |
| 362 | 20250317 | 130000 | 1708187750 | 19060 | 19050 | 19060 | 19050 | 163 |
| 363 | 20250317 | 125900 | 1705081270 | 19050 | 19060 | 19060 | 19050 | 167 |
| 364 | 20250317 | 125800 | 1701898650 | 19060 | 19050 | 19060 | 19050 | 49 |
| 365 | 20250317 | 125700 | 1700965170 | 19050 | 19040 | 19050 | 19040 | 35 |
| 366 | 20250317 | 125600 | 1700298620 | 19040 | 19050 | 19050 | 19040 | 28 |
| 367 | 20250317 | 125500 | 1699765340 | 19030 | 19030 | 19060 | 19030 | 769 |
| 368 | 20250317 | 125400 | 1685121730 | 19000 | 19040 | 19040 | 19000 | 201 |
| 369 | 20250317 | 125300 | 1681298730 | 19000 | 19030 | 19040 | 19000 | 239 |
| 370 | 20250317 | 125200 | 1676752190 | 19020 | 19020 | 19020 | 19020 | 33 |
| 371 | 20250317 | 125100 | 1676124530 | 19020 | 19030 | 19030 | 19020 | 109 |
| 372 | 20250317 | 125000 | 1674050870 | 19040 | 19030 | 19040 | 19030 | 80 |
| 373 | 20250317 | 124900 | 1672528440 | 19030 | 19030 | 19030 | 19030 | 56 |
| 374 | 20250317 | 124800 | 1671462760 | 19030 | 19020 | 19030 | 19020 | 108 |
| 375 | 20250317 | 124700 | 1669407840 | 19020 | 19040 | 19040 | 19020 | 362 |
| 376 | 20250317 | 124600 | 1662519680 | 19040 | 19040 | 19040 | 19030 | 251 |
| 377 | 20250317 | 124500 | 1657740950 | 19030 | 19030 | 19040 | 19030 | 187 |
| 378 | 20250317 | 124400 | 1654181430 | 19030 | 19030 | 19040 | 19030 | 128 |
| 379 | 20250317 | 124300 | 1651744780 | 19020 | 19020 | 19030 | 19020 | 141 |
| 380 | 20250317 | 124200 | 1649062180 | 19020 | 19030 | 19030 | 19020 | 24 |
| 381 | 20250317 | 124100 | 1648605670 | 19020 | 19010 | 19030 | 19010 | 149 |
| 382 | 20250317 | 124000 | 1645770870 | 19010 | 19020 | 19020 | 19010 | 88 |
| 383 | 20250317 | 123900 | 1644097900 | 19010 | 19010 | 19010 | 18990 | 88 |
| 384 | 20250317 | 123800 | 1642425470 | 19010 | 18970 | 19010 | 18970 | 142 |
| 385 | 20250317 | 123700 | 1639727500 | 18960 | 18960 | 18960 | 18960 | 55 |
| 386 | 20250317 | 123600 | 1638684700 | 18960 | 19020 | 19020 | 18960 | 120 |
| 387 | 20250317 | 123500 | 1636402560 | 19020 | 19020 | 19020 | 19020 | 33 |
| 388 | 20250317 | 123400 | 1635774900 | 19030 | 19020 | 19030 | 19020 | 85 |
| 389 | 20250317 | 123300 | 1634158040 | 19020 | 19020 | 19030 | 19020 | 30 |
| 390 | 20250317 | 123200 | 1633587410 | 19020 | 19020 | 19020 | 19020 | 64 |
| 391 | 20250317 | 123100 | 1632370130 | 19020 | 19050 | 19050 | 19020 | 164 |
| 392 | 20250317 | 123000 | 1629246850 | 19050 | 19050 | 19060 | 19050 | 233 |
| 393 | 20250317 | 122900 | 1624808000 | 19050 | 19060 | 19060 | 19050 | 171 |
| 394 | 20250317 | 122800 | 1621548790 | 19060 | 19060 | 19070 | 19050 | 168 |
| 395 | 20250317 | 122700 | 1618345990 | 19050 | 19060 | 19060 | 19050 | 29 |
| 396 | 20250317 | 122600 | 1617793400 | 19050 | 19070 | 19070 | 19050 | 105 |
| 397 | 20250317 | 122500 | 1615791560 | 19060 | 19060 | 19060 | 19050 | 50 |
| 398 | 20250317 | 122400 | 1614838710 | 19050 | 19050 | 19050 | 19050 | 33 |
| 399 | 20250317 | 122300 | 1614210060 | 19060 | 19070 | 19070 | 19060 | 166 |
| 400 | 20250317 | 122200 | 1611045790 | 19070 | 19080 | 19080 | 19070 | 243 |
| 401 | 20250317 | 122100 | 1606411710 | 19070 | 19060 | 19080 | 19060 | 183 |
| 402 | 20250317 | 122000 | 1602920960 | 19080 | 19060 | 19080 | 19060 | 133 |
| 403 | 20250317 | 121900 | 1600383400 | 19060 | 19080 | 19080 | 19050 | 251 |
| 404 | 20250317 | 121800 | 1595594930 | 19090 | 19080 | 19090 | 19080 | 252 |
| 405 | 20250317 | 121700 | 1590785860 | 19050 | 19070 | 19080 | 19050 | 136 |
| 406 | 20250317 | 121600 | 1588193560 | 19070 | 19050 | 19070 | 19040 | 332 |
| 407 | 20250317 | 121500 | 1581868660 | 19050 | 19050 | 19050 | 19050 | 17 |
| 408 | 20250317 | 121400 | 1581544810 | 19050 | 19030 | 19090 | 19020 | 2133 |
| 409 | 20250317 | 121300 | 1540908860 | 19020 | 19010 | 19030 | 19010 | 57 |
| 410 | 20250317 | 121200 | 1539824260 | 19010 | 19020 | 19020 | 19010 | 30 |
| 411 | 20250317 | 121100 | 1539253940 | 19010 | 18990 | 19020 | 18990 | 176 |
| 412 | 20250317 | 121000 | 1535907910 | 19000 | 18990 | 19000 | 18990 | 43 |
| 413 | 20250317 | 120900 | 1535091180 | 18990 | 19000 | 19000 | 18990 | 90 |
| 414 | 20250317 | 120800 | 1533381190 | 19000 | 19010 | 19010 | 19000 | 9 |
| 415 | 20250317 | 120700 | 1533210150 | 19000 | 19020 | 19030 | 19000 | 210 |
| 416 | 20250317 | 120600 | 1529216250 | 19050 | 19020 | 19050 | 19020 | 55 |
| 417 | 20250317 | 120500 | 1528168650 | 19020 | 19040 | 19040 | 19020 | 330 |
| 418 | 20250317 | 120400 | 1521888490 | 19040 | 19040 | 19040 | 19040 | 206 |
| 419 | 20250317 | 120300 | 1517966250 | 19040 | 19040 | 19040 | 19030 | 90 |
| 420 | 20250317 | 120200 | 1516252850 | 19050 | 19030 | 19050 | 19030 | 83 |
| 421 | 20250317 | 120100 | 1514672300 | 19030 | 19030 | 19030 | 19030 | 83 |
| 422 | 20250317 | 120000 | 1513092810 | 19030 | 19010 | 19030 | 19010 | 106 |
| 423 | 20250317 | 115900 | 1511076320 | 19010 | 19010 | 19010 | 19010 | 211 |
| 424 | 20250317 | 115800 | 1507065210 | 19010 | 19010 | 19020 | 19010 | 137 |
| 425 | 20250317 | 115700 | 1504460680 | 19010 | 19010 | 19010 | 19010 | 32 |
| 426 | 20250317 | 115600 | 1503852360 | 19020 | 19010 | 19020 | 19010 | 47 |
| 427 | 20250317 | 115500 | 1502958850 | 19010 | 19010 | 19020 | 19010 | 15 |
| 428 | 20250317 | 115400 | 1502673680 | 19010 | 18990 | 19020 | 18990 | 148 |
| 429 | 20250317 | 115300 | 1499860100 | 19000 | 19000 | 19000 | 18980 | 62 |
| 430 | 20250317 | 115200 | 1498682660 | 19010 | 18970 | 19010 | 18970 | 26 |
| 431 | 20250317 | 115100 | 1498189010 | 18970 | 18990 | 19000 | 18970 | 127 |
| 432 | 20250317 | 115000 | 1495778700 | 18960 | 18960 | 18960 | 18960 | 49 |
| 433 | 20250317 | 114900 | 1494849660 | 18960 | 18960 | 18960 | 18960 | 28 |
| 434 | 20250317 | 114800 | 1494318780 | 18960 | 19040 | 19040 | 18960 | 1189 |
| 435 | 20250317 | 114700 | 1471718840 | 19040 | 19010 | 19040 | 19010 | 22 |
| 436 | 20250317 | 114600 | 1471300550 | 19010 | 19020 | 19020 | 19010 | 70 |
| 437 | 20250317 | 114500 | 1469969710 | 19020 | 19030 | 19030 | 19010 | 310 |
| 438 | 20250317 | 114400 | 1464073070 | 19020 | 19020 | 19020 | 19020 | 60 |
| 439 | 20250317 | 114300 | 1462931870 | 19020 | 19070 | 19070 | 19020 | 283 |
| 440 | 20250317 | 114200 | 1457536210 | 19080 | 19070 | 19080 | 19070 | 58 |
| 441 | 20250317 | 114100 | 1456430110 | 19070 | 19110 | 19110 | 19070 | 677 |
| 442 | 20250317 | 114000 | 1443493910 | 19110 | 19120 | 19140 | 19110 | 72 |
| 443 | 20250317 | 113900 | 1442117050 | 19110 | 19100 | 19110 | 19100 | 253 |
| 444 | 20250317 | 113800 | 1437282660 | 19070 | 19070 | 19080 | 19070 | 32 |
| 445 | 20250317 | 113700 | 1436672310 | 19070 | 19070 | 19090 | 19070 | 70 |
| 446 | 20250317 | 113600 | 1435336570 | 19070 | 19100 | 19100 | 19070 | 179 |
| 447 | 20250317 | 113500 | 1431918960 | 19070 | 19080 | 19080 | 19070 | 129 |
| 448 | 20250317 | 113400 | 1429458500 | 19080 | 19080 | 19080 | 19070 | 214 |
| 449 | 20250317 | 113300 | 1425377110 | 19080 | 19080 | 19080 | 19080 | 228 |
| 450 | 20250317 | 113200 | 1421026870 | 19080 | 19080 | 19080 | 19080 | 26 |
| 451 | 20250317 | 113100 | 1420530790 | 19080 | 19070 | 19080 | 19070 | 25 |
| 452 | 20250317 | 113000 | 1420053990 | 19070 | 19090 | 19140 | 19070 | 802 |
| 453 | 20250317 | 112900 | 1404721510 | 19020 | 19010 | 19090 | 19000 | 719 |
| 454 | 20250317 | 112800 | 1391021070 | 19010 | 18990 | 19010 | 18990 | 65 |
| 455 | 20250317 | 112700 | 1389786220 | 18990 | 18990 | 19010 | 18990 | 232 |
| 456 | 20250317 | 112600 | 1385377760 | 18990 | 18990 | 18990 | 18990 | 12 |
| 457 | 20250317 | 112500 | 1385149880 | 19000 | 19010 | 19020 | 19000 | 223 |
| 458 | 20250317 | 112400 | 1380910410 | 19000 | 19000 | 19000 | 19000 | 113 |
| 459 | 20250317 | 112300 | 1378763410 | 19000 | 19010 | 19020 | 19000 | 143 |
| 460 | 20250317 | 112200 | 1376045000 | 19010 | 19020 | 19020 | 19010 | 21 |
| 461 | 20250317 | 112100 | 1375645630 | 19010 | 19010 | 19020 | 19010 | 81 |
| 462 | 20250317 | 112000 | 1374105300 | 19010 | 19000 | 19030 | 19000 | 311 |
| 463 | 20250317 | 111900 | 1368190010 | 19000 | 18990 | 19000 | 18990 | 30 |
| 464 | 20250317 | 111800 | 1367620040 | 18990 | 18990 | 18990 | 18990 | 27 |
| 465 | 20250317 | 111700 | 1367107310 | 18990 | 19000 | 19030 | 18990 | 145 |
| 466 | 20250317 | 111600 | 1364352680 | 18990 | 19020 | 19030 | 18990 | 1522 |
| 467 | 20250317 | 111500 | 1335428040 | 19020 | 19040 | 19040 | 19020 | 66 |
| 468 | 20250317 | 111400 | 1334171990 | 19040 | 19080 | 19080 | 19040 | 389 |
| 469 | 20250317 | 111300 | 1326759270 | 19080 | 19080 | 19100 | 19080 | 82 |
| 470 | 20250317 | 111200 | 1325194610 | 19070 | 19070 | 19070 | 19070 | 13 |
| 471 | 20250317 | 111100 | 1324946700 | 19070 | 19070 | 19080 | 19070 | 59 |
| 472 | 20250317 | 111000 | 1323821530 | 19070 | 19070 | 19070 | 19070 | 17 |
| 473 | 20250317 | 110900 | 1323497340 | 19100 | 19150 | 19160 | 19100 | 347 |
| 474 | 20250317 | 110800 | 1316862150 | 19150 | 19120 | 19150 | 19110 | 116 |
| 475 | 20250317 | 110700 | 1314644440 | 19130 | 19130 | 19130 | 19130 | 95 |
| 476 | 20250317 | 110600 | 1312827090 | 19160 | 19160 | 19160 | 19160 | 16 |
| 477 | 20250317 | 110500 | 1312520530 | 19160 | 19160 | 19160 | 19160 | 418 |
| 478 | 20250317 | 110400 | 1304511650 | 19170 | 19160 | 19170 | 19160 | 163 |
| 479 | 20250317 | 110300 | 1301388370 | 19110 | 19110 | 19170 | 19110 | 920 |
| 480 | 20250317 | 110200 | 1283764730 | 19110 | 19110 | 19110 | 19110 | 0 |
| 481 | 20250317 | 110100 | 1283764730 | 19110 | 19110 | 19110 | 19110 | 75 |
| 482 | 20250317 | 110000 | 1282331480 | 19110 | 19100 | 19120 | 19100 | 52 |
| 483 | 20250317 | 105900 | 1281337610 | 19100 | 19100 | 19100 | 19100 | 220 |
| 484 | 20250317 | 105800 | 1277135610 | 19180 | 19180 | 19180 | 19180 | 14 |
| 485 | 20250317 | 105700 | 1276867090 | 19150 | 19070 | 19150 | 19070 | 195 |
| 486 | 20250317 | 105600 | 1273144840 | 19070 | 19070 | 19070 | 19070 | 14 |
| 487 | 20250317 | 105500 | 1272877860 | 19040 | 19170 | 19170 | 19040 | 2947 |
| 488 | 20250317 | 105400 | 1216453220 | 19170 | 19170 | 19170 | 19160 | 236 |
| 489 | 20250317 | 105300 | 1211929770 | 19170 | 19190 | 19200 | 19170 | 504 |
| 490 | 20250317 | 105200 | 1202260600 | 19190 | 19190 | 19200 | 19190 | 531 |
| 491 | 20250317 | 105100 | 1192068090 | 19240 | 19270 | 19280 | 19240 | 751 |
| 492 | 20250317 | 105000 | 1177597660 | 19240 | 19280 | 19280 | 19240 | 2573 |
| 493 | 20250317 | 104900 | 1128076260 | 19290 | 19280 | 19290 | 19200 | 195 |
| 494 | 20250317 | 104800 | 1124320350 | 19300 | 19250 | 19300 | 19240 | 2116 |
| 495 | 20250317 | 104700 | 1083555880 | 19240 | 19230 | 19240 | 19230 | 2096 |
| 496 | 20250317 | 104600 | 1043231980 | 19230 | 19150 | 19230 | 19150 | 611 |
| 497 | 20250317 | 104500 | 1031504910 | 19140 | 19150 | 19200 | 19140 | 678 |
| 498 | 20250317 | 104400 | 1018510910 | 19200 | 19200 | 19200 | 19200 | 390 |
| 499 | 20250317 | 104300 | 1011022910 | 19200 | 19080 | 19210 | 19080 | 2983 |
| 500 | 20250317 | 104200 | 953816380 | 19130 | 19070 | 19140 | 19070 | 1692 |
| 501 | 20250317 | 104100 | 921471470 | 19070 | 19130 | 19130 | 19070 | 2162 |
| 502 | 20250317 | 104000 | 880136720 | 19140 | 19130 | 19140 | 19130 | 140 |
| 503 | 20250317 | 103900 | 877457420 | 19130 | 19100 | 19130 | 19090 | 876 |
| 504 | 20250317 | 103800 | 860713370 | 19120 | 19100 | 19120 | 19060 | 1101 |
| 505 | 20250317 | 103700 | 839703400 | 19065 | 18930 | 19100 | 18930 | 6959 |
| 506 | 20250317 | 103600 | 707452285 | 18920 | 18890 | 18920 | 18890 | 268 |
| 507 | 20250317 | 103500 | 702386285 | 18900 | 18880 | 18900 | 18880 | 250 |
| 508 | 20250317 | 103400 | 697663505 | 18910 | 18910 | 18920 | 18910 | 93 |
| 509 | 20250317 | 103300 | 695904675 | 18910 | 18910 | 18910 | 18910 | 5 |
| 510 | 20250317 | 103200 | 695810125 | 18910 | 18920 | 18920 | 18910 | 343 |
| 511 | 20250317 | 103100 | 689323595 | 18910 | 18830 | 18910 | 18820 | 555 |
| 512 | 20250317 | 103000 | 678859645 | 18900 | 18840 | 18910 | 18810 | 1576 |
| 513 | 20250317 | 102900 | 649099615 | 18830 | 18800 | 18830 | 18800 | 503 |
| 514 | 20250317 | 102800 | 639632755 | 18790 | 18800 | 18800 | 18790 | 368 |
| 515 | 20250317 | 102700 | 632714955 | 18800 | 18780 | 18800 | 18770 | 391 |
| 516 | 20250317 | 102600 | 625366905 | 18790 | 18790 | 18790 | 18790 | 111 |
| 517 | 20250317 | 102500 | 623281215 | 18800 | 18780 | 18800 | 18780 | 251 |
| 518 | 20250317 | 102400 | 618564425 | 18770 | 18780 | 18780 | 18770 | 208 |
| 519 | 20250317 | 102300 | 614658765 | 18770 | 18770 | 18800 | 18770 | 608 |
| 520 | 20250317 | 102200 | 603241185 | 18770 | 18770 | 18770 | 18770 | 5 |
| 521 | 20250317 | 102100 | 603147335 | 18770 | 18770 | 18770 | 18770 | 23 |
| 522 | 20250317 | 102000 | 602715625 | 18760 | 18760 | 18770 | 18760 | 4 |
| 523 | 20250317 | 101900 | 602640575 | 18710 | 18730 | 18730 | 18710 | 200 |
| 524 | 20250317 | 101800 | 598897495 | 18820 | 18820 | 18820 | 18820 | 1 |
| 525 | 20250317 | 101700 | 598878675 | 18810 | 18720 | 18830 | 18720 | 2423 |
| 526 | 20250317 | 101600 | 553374195 | 18730 | 18750 | 18750 | 18730 | 80 |
| 527 | 20250317 | 101500 | 551875755 | 18760 | 18760 | 18760 | 18760 | 28 |
| 528 | 20250317 | 101400 | 551350475 | 18720 | 18730 | 18730 | 18720 | 78 |
| 529 | 20250317 | 101300 | 549889935 | 18770 | 18680 | 18770 | 18680 | 2632 |
| 530 | 20250317 | 101200 | 500632335 | 18680 | 18680 | 18680 | 18680 | 11 |
| 531 | 20250317 | 101100 | 500426855 | 18680 | 18680 | 18680 | 18650 | 81 |
| 532 | 20250317 | 101000 | 498915845 | 18680 | 18630 | 18700 | 18630 | 3958 |
| 533 | 20250317 | 100900 | 424985365 | 18630 | 18640 | 18640 | 18630 | 69 |
| 534 | 20250317 | 100800 | 423699865 | 18650 | 18520 | 18650 | 18520 | 1060 |
| 535 | 20250317 | 100700 | 403965865 | 18560 | 18490 | 18560 | 18490 | 51 |
| 536 | 20250317 | 100600 | 403020785 | 18490 | 18560 | 18560 | 18490 | 122 |
| 537 | 20250317 | 100500 | 400763535 | 18560 | 18560 | 18560 | 18560 | 240 |
| 538 | 20250317 | 100400 | 396309135 | 18600 | 18590 | 18600 | 18590 | 586 |
| 539 | 20250317 | 100300 | 385409735 | 18560 | 18530 | 18580 | 18530 | 402 |
| 540 | 20250317 | 100200 | 377955975 | 18440 | 18440 | 18440 | 18440 | 26 |
| 541 | 20250317 | 100100 | 377476535 | 18440 | 18440 | 18440 | 18440 | 0 |
| 542 | 20250317 | 100000 | 377476535 | 18440 | 18440 | 18440 | 18440 | 0 |
| 543 | 20250317 | 095900 | 377476535 | 18440 | 18440 | 18440 | 18440 | 62 |
| 544 | 20250317 | 095800 | 376333255 | 18440 | 18440 | 18440 | 18440 | 2 |
| 545 | 20250317 | 095700 | 376296375 | 18440 | 18450 | 18450 | 18440 | 66 |
| 546 | 20250317 | 095600 | 375079145 | 18450 | 18500 | 18550 | 18450 | 1047 |
| 547 | 20250317 | 095500 | 355678315 | 18440 | 18440 | 18440 | 18440 | 1 |
| 548 | 20250317 | 095400 | 355659875 | 18440 | 18440 | 18440 | 18440 | 0 |
| 549 | 20250317 | 095300 | 355659875 | 18440 | 18440 | 18440 | 18440 | 1 |
| 550 | 20250317 | 095200 | 355641435 | 18440 | 18420 | 18440 | 18420 | 42 |
| 551 | 20250317 | 095100 | 354867635 | 18420 | 18420 | 18420 | 18420 | 7 |
| 552 | 20250317 | 095000 | 354738695 | 18420 | 18420 | 18420 | 18420 | 13 |
| 553 | 20250317 | 094900 | 354499235 | 18420 | 18420 | 18500 | 18420 | 60 |
| 554 | 20250317 | 094800 | 353390035 | 18420 | 18420 | 18420 | 18420 | 0 |
| 555 | 20250317 | 094700 | 353390035 | 18420 | 18480 | 18500 | 18420 | 95 |
| 556 | 20250317 | 094600 | 351633305 | 18480 | 18480 | 18480 | 18480 | 15 |
| 557 | 20250317 | 094500 | 351356105 | 18480 | 18470 | 18480 | 18470 | 107 |
| 558 | 20250317 | 094400 | 349379765 | 18470 | 18470 | 18470 | 18470 | 0 |
| 559 | 20250317 | 094300 | 349379765 | 18470 | 18470 | 18470 | 18470 | 0 |
| 560 | 20250317 | 094200 | 349379765 | 18470 | 18470 | 18470 | 18470 | 0 |
| 561 | 20250317 | 094100 | 349379765 | 18470 | 18470 | 18470 | 18470 | 3 |
| 562 | 20250317 | 094000 | 349324355 | 18470 | 18460 | 18520 | 18460 | 160 |
| 563 | 20250317 | 093900 | 346367585 | 18470 | 18470 | 18470 | 18470 | 2 |
| 564 | 20250317 | 093800 | 346330645 | 18420 | 18420 | 18420 | 18420 | 0 |
| 565 | 20250317 | 093700 | 346330645 | 18420 | 18420 | 18420 | 18420 | 1 |
| 566 | 20250317 | 093600 | 346312225 | 18420 | 18420 | 18420 | 18420 | 1 |
| 567 | 20250317 | 093500 | 346293805 | 18490 | 18490 | 18490 | 18490 | 15 |
| 568 | 20250317 | 093400 | 346016455 | 18490 | 18490 | 18500 | 18490 | 17 |
| 569 | 20250317 | 093300 | 345701995 | 18500 | 18490 | 18500 | 18490 | 15 |
| 570 | 20250317 | 093200 | 345424525 | 18500 | 18500 | 18500 | 18500 | 15 |
| 571 | 20250317 | 093100 | 345147025 | 18500 | 18500 | 18500 | 18500 | 60 |
| 572 | 20250317 | 093000 | 344037025 | 18490 | 18490 | 18490 | 18490 | 17 |
| 573 | 20250317 | 092900 | 343722695 | 18490 | 18480 | 18490 | 18480 | 9 |
| 574 | 20250317 | 092800 | 343556295 | 18410 | 18410 | 18410 | 18410 | 2 |
| 575 | 20250317 | 092700 | 343519475 | 18410 | 18410 | 18410 | 18410 | 1 |
| 576 | 20250317 | 092600 | 343501065 | 18380 | 18380 | 18380 | 18380 | 0 |
| 577 | 20250317 | 092500 | 343501065 | 18380 | 18380 | 18380 | 18380 | 86 |
| 578 | 20250317 | 092400 | 341920385 | 18380 | 18420 | 18470 | 18380 | 72 |
| 579 | 20250317 | 092300 | 340591815 | 18410 | 18400 | 18410 | 18380 | 42 |
| 580 | 20250317 | 092200 | 339819045 | 18380 | 18350 | 18380 | 18330 | 688 |
| 581 | 20250317 | 092100 | 327198165 | 18350 | 18360 | 18360 | 18350 | 236 |
| 582 | 20250317 | 092000 | 322866915 | 18360 | 18380 | 18380 | 18360 | 833 |
| 583 | 20250317 | 091900 | 307562695 | 18380 | 18380 | 18380 | 18380 | 1 |
| 584 | 20250317 | 091800 | 307544315 | 18380 | 18450 | 18450 | 18380 | 1822 |
| 585 | 20250317 | 091700 | 273954355 | 18450 | 18480 | 18480 | 18450 | 1716 |
| 586 | 20250317 | 091600 | 242266665 | 18470 | 18530 | 18560 | 18470 | 263 |
| 587 | 20250317 | 091500 | 237396575 | 18500 | 18590 | 18590 | 18500 | 1008 |
| 588 | 20250317 | 091400 | 218740565 | 18520 | 18600 | 18610 | 18520 | 935 |
| 589 | 20250317 | 091300 | 201379335 | 18610 | 18600 | 18610 | 18580 | 90 |
| 590 | 20250317 | 091200 | 199705345 | 18620 | 18600 | 18620 | 18550 | 384 |
| 591 | 20250317 | 091100 | 192565755 | 18600 | 18600 | 18630 | 18550 | 861 |
| 592 | 20250317 | 091000 | 176539420 | 18600 | 18570 | 18600 | 18550 | 939 |
| 593 | 20250317 | 090900 | 159102060 | 18580 | 18570 | 18590 | 18560 | 307 |
| 594 | 20250317 | 090800 | 153402430 | 18660 | 18560 | 18670 | 18540 | 2467 |
| 595 | 20250317 | 090700 | 107532070 | 18560 | 18540 | 18590 | 18540 | 479 |
| 596 | 20250317 | 090600 | 98642520 | 18540 | 18400 | 18590 | 18340 | 2680 |
| 597 | 20250317 | 090500 | 49078920 | 18330 | 18300 | 18420 | 18300 | 958 |
| 598 | 20250317 | 090400 | 31501470 | 18300 | 18210 | 18300 | 18070 | 601 |
| 599 | 20250317 | 090300 | 20531090 | 18210 | 18200 | 18210 | 18200 | 564 |
| 600 | 20250317 | 090200 | 10266140 | 18200 | 18200 | 18200 | 18200 | 19 |
| 601 | 20250317 | 090100 | 9920340 | 18210 | 18190 | 18280 | 18060 | 477 |
| 602 | 20250317 | 090000 | 1281610 | 18120 | 18000 | 18120 | 18000 | 71 |