34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250314 | 193200 | 2706093635 | 18930 | 18930 | 18930 | 18930 | 4159 |
| 3 | 20250314 | 193100 | 2706093635 | 18930 | 18930 | 18930 | 18930 | 0 |
| 4 | 20250314 | 193000 | 2706093635 | 18930 | 18930 | 18930 | 18930 | 0 |
| 5 | 20250314 | 192900 | 2706093635 | 18930 | 18930 | 18930 | 18930 | 0 |
| 6 | 20250314 | 192800 | 2706093635 | 18930 | 18930 | 18930 | 18930 | 0 |
| 7 | 20250314 | 192700 | 2706093635 | 18930 | 18930 | 18930 | 18930 | 0 |
| 8 | 20250314 | 192600 | 2706093635 | 18930 | 18930 | 18930 | 18930 | 0 |
| 9 | 20250314 | 192500 | 2706093635 | 18930 | 18930 | 18930 | 18930 | 0 |
| 10 | 20250314 | 192400 | 2706093635 | 18930 | 18930 | 18930 | 18930 | 0 |
| 11 | 20250314 | 192300 | 2706093635 | 18930 | 18930 | 18930 | 18930 | 0 |
| 12 | 20250314 | 192200 | 2706093635 | 18930 | 18930 | 18930 | 18930 | 0 |
| 13 | 20250314 | 192100 | 2706093635 | 18930 | 18930 | 18930 | 18930 | 0 |
| 14 | 20250314 | 192000 | 2706093635 | 18930 | 18930 | 18930 | 18930 | 0 |
| 15 | 20250314 | 191900 | 2706093635 | 18930 | 18930 | 18930 | 18930 | 0 |
| 16 | 20250314 | 191800 | 2706093635 | 18930 | 18930 | 18930 | 18930 | 0 |
| 17 | 20250314 | 191700 | 2706093635 | 18930 | 18930 | 18930 | 18930 | 0 |
| 18 | 20250314 | 191600 | 2706093635 | 18930 | 18930 | 18930 | 18930 | 0 |
| 19 | 20250314 | 191500 | 2706093635 | 18930 | 18930 | 18930 | 18930 | 0 |
| 20 | 20250314 | 191400 | 2706093635 | 18930 | 18930 | 18930 | 18930 | 0 |
| 21 | 20250314 | 191300 | 2706093635 | 18930 | 18930 | 18930 | 18930 | 0 |
| 22 | 20250314 | 191200 | 2706093635 | 18930 | 18930 | 18930 | 18930 | 0 |
| 23 | 20250314 | 191100 | 2706093635 | 18930 | 18930 | 18930 | 18930 | 0 |
| 24 | 20250314 | 191000 | 2706093635 | 18930 | 18930 | 18930 | 18930 | 0 |
| 25 | 20250314 | 190900 | 2706093635 | 18930 | 18930 | 18930 | 18930 | 0 |
| 26 | 20250314 | 190800 | 2706093635 | 18930 | 18930 | 18930 | 18930 | 0 |
| 27 | 20250314 | 190700 | 2706093635 | 18930 | 18930 | 18930 | 18930 | 0 |
| 28 | 20250314 | 190600 | 2706093635 | 18930 | 18930 | 18930 | 18930 | 0 |
| 29 | 20250314 | 190500 | 2706093635 | 18930 | 18930 | 18930 | 18930 | 0 |
| 30 | 20250314 | 190400 | 2706093635 | 18930 | 18930 | 18930 | 18930 | 0 |
| 31 | 20250314 | 190300 | 2706093635 | 18930 | 18930 | 18930 | 18930 | 0 |
| 32 | 20250314 | 190200 | 2706093635 | 18930 | 18930 | 18930 | 18930 | 4159 |
| 33 | 20250314 | 190100 | 2706093635 | 18930 | 18930 | 18930 | 18930 | 0 |
| 34 | 20250314 | 190000 | 2706093635 | 18930 | 18930 | 18930 | 18930 | 0 |
| 35 | 20250314 | 185900 | 2706093635 | 18930 | 18930 | 18930 | 18930 | 0 |
| 36 | 20250314 | 185800 | 2706093635 | 18930 | 18930 | 18930 | 18930 | 0 |
| 37 | 20250314 | 185700 | 2706093635 | 18930 | 18930 | 18930 | 18930 | 0 |
| 38 | 20250314 | 185600 | 2706093635 | 18930 | 18930 | 18930 | 18930 | 0 |
| 39 | 20250314 | 185500 | 2706093635 | 18930 | 18930 | 18930 | 18930 | 0 |
| 40 | 20250314 | 185400 | 2706093635 | 18930 | 18930 | 18930 | 18930 | 0 |
| 41 | 20250314 | 185300 | 2706093635 | 18930 | 18930 | 18930 | 18930 | 0 |
| 42 | 20250314 | 185200 | 2706093635 | 18930 | 18930 | 18930 | 18930 | 0 |
| 43 | 20250314 | 185100 | 2706093635 | 18930 | 18930 | 18930 | 18930 | 0 |
| 44 | 20250314 | 185000 | 2706093635 | 18930 | 18930 | 18930 | 18930 | 0 |
| 45 | 20250314 | 184900 | 2706093635 | 18930 | 18930 | 18930 | 18930 | 0 |
| 46 | 20250314 | 184800 | 2706093635 | 18930 | 18930 | 18930 | 18930 | 0 |
| 47 | 20250314 | 184700 | 2706093635 | 18930 | 18930 | 18930 | 18930 | 0 |
| 48 | 20250314 | 184600 | 2706093635 | 18930 | 18930 | 18930 | 18930 | 0 |
| 49 | 20250314 | 184500 | 2706093635 | 18930 | 18930 | 18930 | 18930 | 0 |
| 50 | 20250314 | 184400 | 2706093635 | 18930 | 18930 | 18930 | 18930 | 0 |
| 51 | 20250314 | 184300 | 2706093635 | 18930 | 18930 | 18930 | 18930 | 0 |
| 52 | 20250314 | 184200 | 2706093635 | 18930 | 18930 | 18930 | 18930 | 0 |
| 53 | 20250314 | 184100 | 2706093635 | 18930 | 18930 | 18930 | 18930 | 0 |
| 54 | 20250314 | 184000 | 2706093635 | 18930 | 18930 | 18930 | 18930 | 0 |
| 55 | 20250314 | 183900 | 2706093635 | 18930 | 18930 | 18930 | 18930 | 0 |
| 56 | 20250314 | 183800 | 2706093635 | 18930 | 18930 | 18930 | 18930 | 0 |
| 57 | 20250314 | 183700 | 2706093635 | 18930 | 18930 | 18930 | 18930 | 0 |
| 58 | 20250314 | 183600 | 2706093635 | 18930 | 18930 | 18930 | 18930 | 0 |
| 59 | 20250314 | 183500 | 2706093635 | 18930 | 18930 | 18930 | 18930 | 0 |
| 60 | 20250314 | 183400 | 2706093635 | 18930 | 18930 | 18930 | 18930 | 0 |
| 61 | 20250314 | 183300 | 2706093635 | 18930 | 18930 | 18930 | 18930 | 0 |
| 62 | 20250314 | 183200 | 2706093635 | 18930 | 18930 | 18930 | 18930 | 4159 |
| 63 | 20250314 | 183100 | 2706093635 | 18930 | 18930 | 18930 | 18930 | 0 |
| 64 | 20250314 | 183000 | 2706093635 | 18930 | 18930 | 18930 | 18930 | 0 |
| 65 | 20250314 | 182900 | 2706093635 | 18930 | 18930 | 18930 | 18930 | 0 |
| 66 | 20250314 | 182800 | 2706093635 | 18930 | 18930 | 18930 | 18930 | 0 |
| 67 | 20250314 | 182700 | 2706093635 | 18930 | 18930 | 18930 | 18930 | 0 |
| 68 | 20250314 | 182600 | 2706093635 | 18930 | 18930 | 18930 | 18930 | 0 |
| 69 | 20250314 | 182500 | 2706093635 | 18930 | 18930 | 18930 | 18930 | 0 |
| 70 | 20250314 | 182400 | 2706093635 | 18930 | 18930 | 18930 | 18930 | 0 |
| 71 | 20250314 | 182300 | 2706093635 | 18930 | 18930 | 18930 | 18930 | 0 |
| 72 | 20250314 | 182200 | 2706093635 | 18930 | 18930 | 18930 | 18930 | 0 |
| 73 | 20250314 | 182100 | 2706093635 | 18930 | 18930 | 18930 | 18930 | 0 |
| 74 | 20250314 | 182000 | 2706093635 | 18930 | 18930 | 18930 | 18930 | 0 |
| 75 | 20250314 | 181900 | 2706093635 | 18930 | 18930 | 18930 | 18930 | 0 |
| 76 | 20250314 | 181800 | 2706093635 | 18930 | 18930 | 18930 | 18930 | 0 |
| 77 | 20250314 | 181700 | 2706093635 | 18930 | 18930 | 18930 | 18930 | 0 |
| 78 | 20250314 | 181600 | 2706093635 | 18930 | 18930 | 18930 | 18930 | 0 |
| 79 | 20250314 | 181500 | 2706093635 | 18930 | 18930 | 18930 | 18930 | 0 |
| 80 | 20250314 | 181400 | 2706093635 | 18930 | 18930 | 18930 | 18930 | 0 |
| 81 | 20250314 | 181300 | 2706093635 | 18930 | 18930 | 18930 | 18930 | 0 |
| 82 | 20250314 | 181200 | 2706093635 | 18930 | 18930 | 18930 | 18930 | 0 |
| 83 | 20250314 | 181100 | 2706093635 | 18930 | 18930 | 18930 | 18930 | 0 |
| 84 | 20250314 | 181000 | 2706093635 | 18930 | 18930 | 18930 | 18930 | 0 |
| 85 | 20250314 | 180900 | 2706093635 | 18930 | 18930 | 18930 | 18930 | 0 |
| 86 | 20250314 | 180800 | 2706093635 | 18930 | 18930 | 18930 | 18930 | 0 |
| 87 | 20250314 | 180700 | 2706093635 | 18930 | 18930 | 18930 | 18930 | 0 |
| 88 | 20250314 | 180600 | 2706093635 | 18930 | 18930 | 18930 | 18930 | 0 |
| 89 | 20250314 | 180500 | 2706093635 | 18930 | 18930 | 18930 | 18930 | 0 |
| 90 | 20250314 | 180400 | 2706093635 | 18930 | 18930 | 18930 | 18930 | 0 |
| 91 | 20250314 | 180300 | 2706093635 | 18930 | 18930 | 18930 | 18930 | 0 |
| 92 | 20250314 | 180200 | 2706093635 | 18930 | 18930 | 18930 | 18930 | 4159 |
| 93 | 20250314 | 180100 | 2706093635 | 18930 | 18930 | 18930 | 18930 | 0 |
| 94 | 20250314 | 180000 | 2706093635 | 18930 | 18930 | 18930 | 18930 | 0 |
| 95 | 20250314 | 175900 | 2706093635 | 18930 | 18930 | 18930 | 18930 | 0 |
| 96 | 20250314 | 175800 | 2706093635 | 18930 | 18930 | 18930 | 18930 | 0 |
| 97 | 20250314 | 175700 | 2706093635 | 18930 | 18930 | 18930 | 18930 | 0 |
| 98 | 20250314 | 175600 | 2706093635 | 18930 | 18930 | 18930 | 18930 | 0 |
| 99 | 20250314 | 175500 | 2706093635 | 18930 | 18930 | 18930 | 18930 | 0 |
| 100 | 20250314 | 175400 | 2706093635 | 18930 | 18930 | 18930 | 18930 | 0 |
| 101 | 20250314 | 175300 | 2706093635 | 18930 | 18930 | 18930 | 18930 | 0 |
| 102 | 20250314 | 175200 | 2706093635 | 18930 | 18930 | 18930 | 18930 | 0 |
| 103 | 20250314 | 175100 | 2706093635 | 18930 | 18930 | 18930 | 18930 | 0 |
| 104 | 20250314 | 175000 | 2706093635 | 18930 | 18930 | 18930 | 18930 | 0 |
| 105 | 20250314 | 174900 | 2706093635 | 18930 | 18930 | 18930 | 18930 | 0 |
| 106 | 20250314 | 174800 | 2706093635 | 18930 | 18930 | 18930 | 18930 | 0 |
| 107 | 20250314 | 174700 | 2706093635 | 18930 | 18930 | 18930 | 18930 | 0 |
| 108 | 20250314 | 174600 | 2706093635 | 18930 | 18930 | 18930 | 18930 | 0 |
| 109 | 20250314 | 174500 | 2706093635 | 18930 | 18930 | 18930 | 18930 | 0 |
| 110 | 20250314 | 174400 | 2706093635 | 18930 | 18930 | 18930 | 18930 | 0 |
| 111 | 20250314 | 174300 | 2706093635 | 18930 | 18930 | 18930 | 18930 | 0 |
| 112 | 20250314 | 174200 | 2706093635 | 18930 | 18930 | 18930 | 18930 | 0 |
| 113 | 20250314 | 174100 | 2706093635 | 18930 | 18930 | 18930 | 18930 | 0 |
| 114 | 20250314 | 174000 | 2706093635 | 18930 | 18930 | 18930 | 18930 | 0 |
| 115 | 20250314 | 173900 | 2706093635 | 18930 | 18930 | 18930 | 18930 | 0 |
| 116 | 20250314 | 173800 | 2706093635 | 18930 | 18930 | 18930 | 18930 | 0 |
| 117 | 20250314 | 173700 | 2706093635 | 18930 | 18930 | 18930 | 18930 | 0 |
| 118 | 20250314 | 173600 | 2706093635 | 18930 | 18930 | 18930 | 18930 | 0 |
| 119 | 20250314 | 173500 | 2706093635 | 18930 | 18930 | 18930 | 18930 | 0 |
| 120 | 20250314 | 173400 | 2706093635 | 18930 | 18930 | 18930 | 18930 | 0 |
| 121 | 20250314 | 173300 | 2706093635 | 18930 | 18930 | 18930 | 18930 | 0 |
| 122 | 20250314 | 173200 | 2706093635 | 18930 | 18930 | 18930 | 18930 | 4159 |
| 123 | 20250314 | 173100 | 2706093635 | 18930 | 18930 | 18930 | 18930 | 0 |
| 124 | 20250314 | 173000 | 2706093635 | 18930 | 18930 | 18930 | 18930 | 0 |
| 125 | 20250314 | 172900 | 2706093635 | 18930 | 18930 | 18930 | 18930 | 0 |
| 126 | 20250314 | 172800 | 2706093635 | 18930 | 18930 | 18930 | 18930 | 0 |
| 127 | 20250314 | 172700 | 2706093635 | 18930 | 18930 | 18930 | 18930 | 0 |
| 128 | 20250314 | 172600 | 2706093635 | 18930 | 18930 | 18930 | 18930 | 0 |
| 129 | 20250314 | 172500 | 2706093635 | 18930 | 18930 | 18930 | 18930 | 0 |
| 130 | 20250314 | 172400 | 2706093635 | 18930 | 18930 | 18930 | 18930 | 0 |
| 131 | 20250314 | 172300 | 2706093635 | 18930 | 18930 | 18930 | 18930 | 0 |
| 132 | 20250314 | 172200 | 2706093635 | 18930 | 18930 | 18930 | 18930 | 0 |
| 133 | 20250314 | 172100 | 2706093635 | 18930 | 18930 | 18930 | 18930 | 0 |
| 134 | 20250314 | 172000 | 2706093635 | 18930 | 18930 | 18930 | 18930 | 0 |
| 135 | 20250314 | 171900 | 2706093635 | 18930 | 18930 | 18930 | 18930 | 0 |
| 136 | 20250314 | 171800 | 2706093635 | 18930 | 18930 | 18930 | 18930 | 0 |
| 137 | 20250314 | 171700 | 2706093635 | 18930 | 18930 | 18930 | 18930 | 0 |
| 138 | 20250314 | 171600 | 2706093635 | 18930 | 18930 | 18930 | 18930 | 0 |
| 139 | 20250314 | 171500 | 2706093635 | 18930 | 18930 | 18930 | 18930 | 0 |
| 140 | 20250314 | 171400 | 2706093635 | 18930 | 18930 | 18930 | 18930 | 0 |
| 141 | 20250314 | 171300 | 2706093635 | 18930 | 18930 | 18930 | 18930 | 0 |
| 142 | 20250314 | 171200 | 2706093635 | 18930 | 18930 | 18930 | 18930 | 0 |
| 143 | 20250314 | 171100 | 2706093635 | 18930 | 18930 | 18930 | 18930 | 0 |
| 144 | 20250314 | 171000 | 2706093635 | 18930 | 18930 | 18930 | 18930 | 0 |
| 145 | 20250314 | 170900 | 2706093635 | 18930 | 18930 | 18930 | 18930 | 0 |
| 146 | 20250314 | 170800 | 2706093635 | 18930 | 18930 | 18930 | 18930 | 0 |
| 147 | 20250314 | 170700 | 2706093635 | 18930 | 18930 | 18930 | 18930 | 0 |
| 148 | 20250314 | 170600 | 2706093635 | 18930 | 18930 | 18930 | 18930 | 0 |
| 149 | 20250314 | 170500 | 2706093635 | 18930 | 18930 | 18930 | 18930 | 0 |
| 150 | 20250314 | 170400 | 2706093635 | 18930 | 18930 | 18930 | 18930 | 0 |
| 151 | 20250314 | 170300 | 2706093635 | 18930 | 18930 | 18930 | 18930 | 0 |
| 152 | 20250314 | 170200 | 2706093635 | 18930 | 18930 | 18930 | 18930 | 4159 |
| 153 | 20250314 | 170100 | 2706093635 | 18930 | 18930 | 18930 | 18930 | 0 |
| 154 | 20250314 | 170000 | 2706093635 | 18930 | 18930 | 18930 | 18930 | 0 |
| 155 | 20250314 | 165900 | 2706093635 | 18930 | 18930 | 18930 | 18930 | 0 |
| 156 | 20250314 | 165800 | 2706093635 | 18930 | 18930 | 18930 | 18930 | 0 |
| 157 | 20250314 | 165700 | 2706093635 | 18930 | 18930 | 18930 | 18930 | 0 |
| 158 | 20250314 | 165600 | 2706093635 | 18930 | 18930 | 18930 | 18930 | 0 |
| 159 | 20250314 | 165500 | 2706093635 | 18930 | 18930 | 18930 | 18930 | 0 |
| 160 | 20250314 | 165400 | 2706093635 | 18930 | 18930 | 18930 | 18930 | 0 |
| 161 | 20250314 | 165300 | 2706093635 | 18930 | 18930 | 18930 | 18930 | 0 |
| 162 | 20250314 | 165200 | 2706093635 | 18930 | 18930 | 18930 | 18930 | 0 |
| 163 | 20250314 | 165100 | 2706093635 | 18930 | 18930 | 18930 | 18930 | 0 |
| 164 | 20250314 | 165000 | 2706093635 | 18930 | 18930 | 18930 | 18930 | 0 |
| 165 | 20250314 | 164900 | 2706093635 | 18930 | 18930 | 18930 | 18930 | 0 |
| 166 | 20250314 | 164800 | 2706093635 | 18930 | 18930 | 18930 | 18930 | 0 |
| 167 | 20250314 | 164700 | 2706093635 | 18930 | 18930 | 18930 | 18930 | 0 |
| 168 | 20250314 | 164600 | 2706093635 | 18930 | 18930 | 18930 | 18930 | 0 |
| 169 | 20250314 | 164500 | 2706093635 | 18930 | 18930 | 18930 | 18930 | 0 |
| 170 | 20250314 | 164400 | 2706093635 | 18930 | 18930 | 18930 | 18930 | 0 |
| 171 | 20250314 | 164300 | 2706093635 | 18930 | 18930 | 18930 | 18930 | 0 |
| 172 | 20250314 | 164200 | 2706093635 | 18930 | 18930 | 18930 | 18930 | 0 |
| 173 | 20250314 | 164100 | 2706093635 | 18930 | 18930 | 18930 | 18930 | 0 |
| 174 | 20250314 | 164000 | 2706093635 | 18930 | 18930 | 18930 | 18930 | 0 |
| 175 | 20250314 | 163900 | 2706093635 | 18930 | 18930 | 18930 | 18930 | 0 |
| 176 | 20250314 | 163800 | 2706093635 | 18930 | 18930 | 18930 | 18930 | 0 |
| 177 | 20250314 | 163700 | 2706093635 | 18930 | 18930 | 18930 | 18930 | 0 |
| 178 | 20250314 | 163600 | 2706093635 | 18930 | 18930 | 18930 | 18930 | 0 |
| 179 | 20250314 | 163500 | 2706093635 | 18930 | 18930 | 18930 | 18930 | 0 |
| 180 | 20250314 | 163400 | 2706093635 | 18930 | 18930 | 18930 | 18930 | 0 |
| 181 | 20250314 | 163300 | 2706093635 | 18930 | 18930 | 18930 | 18930 | 0 |
| 182 | 20250314 | 163200 | 2706093635 | 18930 | 18930 | 18930 | 18930 | 4159 |
| 183 | 20250314 | 163100 | 2706093635 | 18930 | 18930 | 18930 | 18930 | 0 |
| 184 | 20250314 | 163000 | 2706093635 | 18930 | 18930 | 18930 | 18930 | 0 |
| 185 | 20250314 | 162900 | 2706093635 | 18930 | 18930 | 18930 | 18930 | 0 |
| 186 | 20250314 | 162800 | 2706093635 | 18930 | 18930 | 18930 | 18930 | 0 |
| 187 | 20250314 | 162700 | 2706093635 | 18930 | 18930 | 18930 | 18930 | 0 |
| 188 | 20250314 | 162600 | 2706093635 | 18930 | 18930 | 18930 | 18930 | 0 |
| 189 | 20250314 | 162500 | 2706093635 | 18930 | 18930 | 18930 | 18930 | 0 |
| 190 | 20250314 | 162400 | 2706093635 | 18930 | 18930 | 18930 | 18930 | 0 |
| 191 | 20250314 | 162300 | 2706093635 | 18930 | 18930 | 18930 | 18930 | 0 |
| 192 | 20250314 | 162200 | 2706093635 | 18930 | 18930 | 18930 | 18930 | 0 |
| 193 | 20250314 | 162100 | 2706093635 | 18930 | 18930 | 18930 | 18930 | 0 |
| 194 | 20250314 | 162000 | 2706093635 | 18930 | 18930 | 18930 | 18930 | 0 |
| 195 | 20250314 | 161900 | 2706093635 | 18930 | 18930 | 18930 | 18930 | 0 |
| 196 | 20250314 | 161800 | 2706093635 | 18930 | 18930 | 18930 | 18930 | 0 |
| 197 | 20250314 | 161700 | 2706093635 | 18930 | 18930 | 18930 | 18930 | 0 |
| 198 | 20250314 | 161600 | 2706093635 | 18930 | 18930 | 18930 | 18930 | 0 |
| 199 | 20250314 | 161500 | 2706093635 | 18930 | 18930 | 18930 | 18930 | 0 |
| 200 | 20250314 | 161400 | 2706093635 | 18930 | 18930 | 18930 | 18930 | 0 |
| 201 | 20250314 | 161300 | 2706093635 | 18930 | 18930 | 18930 | 18930 | 0 |
| 202 | 20250314 | 161200 | 2706093635 | 18930 | 18930 | 18930 | 18930 | 0 |
| 203 | 20250314 | 161100 | 2706093635 | 18930 | 18930 | 18930 | 18930 | 0 |
| 204 | 20250314 | 161000 | 2706093635 | 18930 | 18930 | 18930 | 18930 | 0 |
| 205 | 20250314 | 160900 | 2706093635 | 18930 | 18930 | 18930 | 18930 | 0 |
| 206 | 20250314 | 160800 | 2706093635 | 18930 | 18930 | 18930 | 18930 | 0 |
| 207 | 20250314 | 160700 | 2706093635 | 18930 | 18930 | 18930 | 18930 | 0 |
| 208 | 20250314 | 160600 | 2706093635 | 18930 | 18930 | 18930 | 18930 | 0 |
| 209 | 20250314 | 160500 | 2706093635 | 18930 | 18930 | 18930 | 18930 | 0 |
| 210 | 20250314 | 160400 | 2706093635 | 18930 | 18930 | 18930 | 18930 | 0 |
| 211 | 20250314 | 160300 | 2706093635 | 18930 | 18930 | 18930 | 18930 | 0 |
| 212 | 20250314 | 160200 | 2706093635 | 18930 | 18930 | 18930 | 18930 | 4159 |
| 213 | 20250314 | 160100 | 2706093635 | 18930 | 18930 | 18930 | 18930 | 0 |
| 214 | 20250314 | 160000 | 2706093635 | 18930 | 18930 | 18930 | 18930 | 0 |
| 215 | 20250314 | 155900 | 2706093635 | 18930 | 18930 | 18930 | 18930 | 0 |
| 216 | 20250314 | 155800 | 2706093635 | 18930 | 18930 | 18930 | 18930 | 0 |
| 217 | 20250314 | 155700 | 2706093635 | 18930 | 18930 | 18930 | 18930 | 0 |
| 218 | 20250314 | 155600 | 2706093635 | 18930 | 18930 | 18930 | 18930 | 0 |
| 219 | 20250314 | 155500 | 2706093635 | 18930 | 18930 | 18930 | 18930 | 0 |
| 220 | 20250314 | 155400 | 2706093635 | 18930 | 18930 | 18930 | 18930 | 0 |
| 221 | 20250314 | 155300 | 2706093635 | 18930 | 18930 | 18930 | 18930 | 0 |
| 222 | 20250314 | 155200 | 2706093635 | 18930 | 18930 | 18930 | 18930 | 0 |
| 223 | 20250314 | 155100 | 2706093635 | 18930 | 18930 | 18930 | 18930 | 0 |
| 224 | 20250314 | 155000 | 2706093635 | 18930 | 18930 | 18930 | 18930 | 0 |
| 225 | 20250314 | 154900 | 2706093635 | 18930 | 18930 | 18930 | 18930 | 0 |
| 226 | 20250314 | 154800 | 2706093635 | 18930 | 18930 | 18930 | 18930 | 0 |
| 227 | 20250314 | 154700 | 2706093635 | 18930 | 18930 | 18930 | 18930 | 0 |
| 228 | 20250314 | 154600 | 2706093635 | 18930 | 18930 | 18930 | 18930 | 0 |
| 229 | 20250314 | 154500 | 2706093635 | 18930 | 18930 | 18930 | 18930 | 0 |
| 230 | 20250314 | 154400 | 2706093635 | 18930 | 18930 | 18930 | 18930 | 0 |
| 231 | 20250314 | 154300 | 2706093635 | 18930 | 18930 | 18930 | 18930 | 0 |
| 232 | 20250314 | 154200 | 2706093635 | 18930 | 18930 | 18930 | 18930 | 0 |
| 233 | 20250314 | 154100 | 2706093635 | 18930 | 18930 | 18930 | 18930 | 0 |
| 234 | 20250314 | 154000 | 2706093635 | 18930 | 18930 | 18930 | 18930 | 0 |
| 235 | 20250314 | 153900 | 2706093635 | 18930 | 18930 | 18930 | 18930 | 0 |
| 236 | 20250314 | 153800 | 2706093635 | 18930 | 18930 | 18930 | 18930 | 0 |
| 237 | 20250314 | 153700 | 2706093635 | 18930 | 18930 | 18930 | 18930 | 0 |
| 238 | 20250314 | 153600 | 2706093635 | 18930 | 18930 | 18930 | 18930 | 0 |
| 239 | 20250314 | 153500 | 2706093635 | 18930 | 18930 | 18930 | 18930 | 0 |
| 240 | 20250314 | 153400 | 2706093635 | 18930 | 18930 | 18930 | 18930 | 0 |
| 241 | 20250314 | 153300 | 2706093635 | 18930 | 18930 | 18930 | 18930 | 0 |
| 242 | 20250314 | 153200 | 2706093635 | 18930 | 18930 | 18930 | 18930 | 4159 |
| 243 | 20250314 | 153100 | 2706093635 | 18930 | 18930 | 18930 | 18930 | 0 |
| 244 | 20250314 | 153000 | 2706093635 | 18930 | 18930 | 18930 | 18930 | 4159 |
| 245 | 20250314 | 152900 | 2627363765 | 18890 | 18890 | 18890 | 18890 | 0 |
| 246 | 20250314 | 152800 | 2627363765 | 18890 | 18890 | 18890 | 18890 | 0 |
| 247 | 20250314 | 152700 | 2627363765 | 18890 | 18890 | 18890 | 18890 | 0 |
| 248 | 20250314 | 152600 | 2627363765 | 18890 | 18890 | 18890 | 18890 | 0 |
| 249 | 20250314 | 152500 | 2627363765 | 18890 | 18890 | 18890 | 18890 | 0 |
| 250 | 20250314 | 152400 | 2627363765 | 18890 | 18890 | 18890 | 18890 | 0 |
| 251 | 20250314 | 152300 | 2627363765 | 18890 | 18890 | 18890 | 18890 | 0 |
| 252 | 20250314 | 152200 | 2627363765 | 18890 | 18890 | 18890 | 18890 | 0 |
| 253 | 20250314 | 152100 | 2627363765 | 18890 | 18890 | 18890 | 18890 | 0 |
| 254 | 20250314 | 152000 | 2627363765 | 18890 | 18890 | 18890 | 18890 | 0 |
| 255 | 20250314 | 151900 | 2627363765 | 18890 | 18880 | 18890 | 18880 | 95 |
| 256 | 20250314 | 151800 | 2625569775 | 18890 | 18890 | 18890 | 18880 | 177 |
| 257 | 20250314 | 151700 | 2622226415 | 18880 | 18870 | 18890 | 18870 | 387 |
| 258 | 20250314 | 151600 | 2614921265 | 18860 | 18860 | 18860 | 18850 | 245 |
| 259 | 20250314 | 151500 | 2610301565 | 18850 | 18850 | 18870 | 18850 | 342 |
| 260 | 20250314 | 151400 | 2603852975 | 18860 | 18850 | 18860 | 18850 | 88 |
| 261 | 20250314 | 151300 | 2602193815 | 18880 | 18880 | 18880 | 18870 | 361 |
| 262 | 20250314 | 151200 | 2595379415 | 18880 | 18870 | 18890 | 18840 | 348 |
| 263 | 20250314 | 151100 | 2588813525 | 18880 | 18870 | 18880 | 18870 | 1409 |
| 264 | 20250314 | 151000 | 2562212675 | 18870 | 18860 | 18870 | 18860 | 161 |
| 265 | 20250314 | 150900 | 2559175985 | 18860 | 18850 | 18860 | 18840 | 717 |
| 266 | 20250314 | 150800 | 2545661555 | 18830 | 18830 | 18840 | 18820 | 362 |
| 267 | 20250314 | 150700 | 2538843345 | 18830 | 18830 | 18830 | 18830 | 303 |
| 268 | 20250314 | 150600 | 2533137855 | 18830 | 18830 | 18830 | 18830 | 154 |
| 269 | 20250314 | 150500 | 2530238035 | 18830 | 18850 | 18850 | 18830 | 776 |
| 270 | 20250314 | 150400 | 2515621085 | 18860 | 18870 | 18870 | 18860 | 191 |
| 271 | 20250314 | 150300 | 2512017005 | 18870 | 18890 | 18890 | 18870 | 114 |
| 272 | 20250314 | 150200 | 2509865795 | 18890 | 18830 | 18900 | 18830 | 305 |
| 273 | 20250314 | 150100 | 2504112225 | 18820 | 18820 | 18830 | 18820 | 3570 |
| 274 | 20250314 | 150000 | 2436924325 | 18800 | 18820 | 18830 | 18800 | 1541 |
| 275 | 20250314 | 145900 | 2407940435 | 18800 | 18810 | 18840 | 18800 | 743 |
| 276 | 20250314 | 145800 | 2393967555 | 18820 | 18830 | 18830 | 18820 | 200 |
| 277 | 20250314 | 145700 | 2390202545 | 18810 | 18820 | 18830 | 18810 | 321 |
| 278 | 20250314 | 145600 | 2384161535 | 18820 | 18810 | 18820 | 18810 | 75 |
| 279 | 20250314 | 145500 | 2382750595 | 18840 | 18830 | 18850 | 18810 | 802 |
| 280 | 20250314 | 145400 | 2367653655 | 18830 | 18860 | 18860 | 18830 | 838 |
| 281 | 20250314 | 145300 | 2351866135 | 18860 | 18850 | 18860 | 18850 | 225 |
| 282 | 20250314 | 145200 | 2347623885 | 18860 | 18850 | 18860 | 18850 | 221 |
| 283 | 20250314 | 145100 | 2343457835 | 18850 | 18860 | 18860 | 18850 | 148 |
| 284 | 20250314 | 145000 | 2340666735 | 18870 | 18860 | 18870 | 18860 | 148 |
| 285 | 20250314 | 144900 | 2337875165 | 18860 | 18860 | 18860 | 18860 | 356 |
| 286 | 20250314 | 144800 | 2331161005 | 18860 | 18860 | 18860 | 18860 | 64 |
| 287 | 20250314 | 144700 | 2329953965 | 18860 | 18860 | 18860 | 18860 | 157 |
| 288 | 20250314 | 144600 | 2326992945 | 18850 | 18850 | 18850 | 18850 | 0 |
| 289 | 20250314 | 144500 | 2326992945 | 18850 | 18845 | 18940 | 18840 | 1037 |
| 290 | 20250314 | 144400 | 2307394450 | 18850 | 18850 | 18850 | 18850 | 198 |
| 291 | 20250314 | 144300 | 2303662150 | 18850 | 18850 | 18850 | 18850 | 169 |
| 292 | 20250314 | 144200 | 2300476500 | 18850 | 18850 | 18850 | 18850 | 317 |
| 293 | 20250314 | 144100 | 2294501050 | 18850 | 18850 | 18850 | 18850 | 118 |
| 294 | 20250314 | 144000 | 2292276750 | 18850 | 18850 | 18850 | 18850 | 261 |
| 295 | 20250314 | 143900 | 2287356900 | 18860 | 18880 | 18880 | 18860 | 1706 |
| 296 | 20250314 | 143800 | 2255156140 | 18880 | 18890 | 18890 | 18880 | 154 |
| 297 | 20250314 | 143700 | 2252248260 | 18890 | 18880 | 18890 | 18880 | 207 |
| 298 | 20250314 | 143600 | 2248340030 | 18880 | 18880 | 18880 | 18880 | 129 |
| 299 | 20250314 | 143500 | 2245904510 | 18880 | 18880 | 18880 | 18880 | 275 |
| 300 | 20250314 | 143400 | 2240712510 | 18890 | 18890 | 18890 | 18890 | 119 |
| 301 | 20250314 | 143300 | 2238464600 | 18890 | 18890 | 18890 | 18890 | 507 |
| 302 | 20250314 | 143200 | 2228887370 | 18900 | 18900 | 18900 | 18900 | 456 |
| 303 | 20250314 | 143100 | 2220268970 | 18910 | 18900 | 18910 | 18900 | 126 |
| 304 | 20250314 | 143000 | 2217887390 | 18900 | 18910 | 18910 | 18900 | 113 |
| 305 | 20250314 | 142900 | 2215750860 | 18910 | 18910 | 18910 | 18900 | 391 |
| 306 | 20250314 | 142800 | 2208358050 | 18920 | 18920 | 18920 | 18920 | 73 |
| 307 | 20250314 | 142700 | 2206976890 | 18910 | 18920 | 18920 | 18910 | 131 |
| 308 | 20250314 | 142600 | 2204499670 | 18930 | 18930 | 18930 | 18930 | 109 |
| 309 | 20250314 | 142500 | 2202436300 | 18930 | 18910 | 18930 | 18910 | 164 |
| 310 | 20250314 | 142400 | 2199333990 | 18920 | 18920 | 18930 | 18920 | 248 |
| 311 | 20250314 | 142300 | 2194641530 | 18920 | 18910 | 18920 | 18910 | 273 |
| 312 | 20250314 | 142200 | 2189477370 | 18910 | 18910 | 18910 | 18910 | 104 |
| 313 | 20250314 | 142100 | 2187510730 | 18910 | 18910 | 18910 | 18910 | 214 |
| 314 | 20250314 | 142000 | 2183463990 | 18910 | 18910 | 18910 | 18900 | 589 |
| 315 | 20250314 | 141900 | 2172327000 | 18910 | 18920 | 18920 | 18910 | 189 |
| 316 | 20250314 | 141800 | 2168752170 | 18920 | 18920 | 18920 | 18920 | 121 |
| 317 | 20250314 | 141700 | 2166462850 | 18920 | 18920 | 18940 | 18920 | 405 |
| 318 | 20250314 | 141600 | 2158797760 | 18920 | 18920 | 18920 | 18910 | 232 |
| 319 | 20250314 | 141500 | 2154408750 | 18920 | 18920 | 18920 | 18920 | 159 |
| 320 | 20250314 | 141400 | 2151400470 | 18920 | 18900 | 18920 | 18900 | 1403 |
| 321 | 20250314 | 141300 | 2124867510 | 18900 | 18910 | 18910 | 18900 | 75 |
| 322 | 20250314 | 141200 | 2123449460 | 18910 | 18910 | 18910 | 18910 | 102 |
| 323 | 20250314 | 141100 | 2121520640 | 18910 | 18910 | 18920 | 18910 | 368 |
| 324 | 20250314 | 141000 | 2114560260 | 18920 | 18920 | 18930 | 18920 | 130 |
| 325 | 20250314 | 140900 | 2112100560 | 18920 | 18910 | 18920 | 18910 | 176 |
| 326 | 20250314 | 140800 | 2108771640 | 18910 | 18920 | 18920 | 18910 | 156 |
| 327 | 20250314 | 140700 | 2105820340 | 18930 | 18910 | 18930 | 18910 | 135 |
| 328 | 20250314 | 140600 | 2103267110 | 18910 | 18910 | 18920 | 18910 | 284 |
| 329 | 20250314 | 140500 | 2097896560 | 18930 | 18930 | 18930 | 18920 | 132 |
| 330 | 20250314 | 140400 | 2095398800 | 18930 | 18910 | 18930 | 18910 | 326 |
| 331 | 20250314 | 140300 | 2089230360 | 18920 | 18910 | 18920 | 18900 | 205 |
| 332 | 20250314 | 140200 | 2085354220 | 18910 | 18910 | 18910 | 18900 | 143 |
| 333 | 20250314 | 140100 | 2082651090 | 18910 | 18920 | 18920 | 18900 | 312 |
| 334 | 20250314 | 140000 | 2076752060 | 18910 | 18900 | 18920 | 18900 | 585 |
| 335 | 20250314 | 135900 | 2065692070 | 18900 | 18890 | 18900 | 18890 | 421 |
| 336 | 20250314 | 135800 | 2057738550 | 18880 | 18880 | 18880 | 18880 | 269 |
| 337 | 20250314 | 135700 | 2052659830 | 18890 | 18890 | 18890 | 18880 | 120 |
| 338 | 20250314 | 135600 | 2050394030 | 18890 | 18900 | 18900 | 18890 | 432 |
| 339 | 20250314 | 135500 | 2042230650 | 18890 | 18890 | 18890 | 18890 | 118 |
| 340 | 20250314 | 135400 | 2040001630 | 18890 | 18880 | 18890 | 18880 | 232 |
| 341 | 20250314 | 135300 | 2035619450 | 18880 | 18880 | 18890 | 18880 | 260 |
| 342 | 20250314 | 135200 | 2030710640 | 18880 | 18890 | 18890 | 18880 | 215 |
| 343 | 20250314 | 135100 | 2026651170 | 18880 | 18890 | 18890 | 18880 | 120 |
| 344 | 20250314 | 135000 | 2024384570 | 18900 | 18900 | 18900 | 18880 | 890 |
| 345 | 20250314 | 134900 | 2007566250 | 18910 | 18910 | 18910 | 18900 | 112 |
| 346 | 20250314 | 134800 | 2005449330 | 18910 | 18900 | 18910 | 18890 | 206 |
| 347 | 20250314 | 134700 | 2001554970 | 18910 | 18900 | 18910 | 18890 | 1391 |
| 348 | 20250314 | 134600 | 1975276940 | 18910 | 18920 | 18920 | 18890 | 108 |
| 349 | 20250314 | 134500 | 1973234750 | 18920 | 18920 | 18920 | 18920 | 30 |
| 350 | 20250314 | 134400 | 1972667150 | 18920 | 18930 | 18930 | 18920 | 117 |
| 351 | 20250314 | 134300 | 1970452520 | 18930 | 18900 | 18930 | 18900 | 284 |
| 352 | 20250314 | 134200 | 1965083320 | 18890 | 18890 | 18900 | 18890 | 413 |
| 353 | 20250314 | 134100 | 1957280010 | 18900 | 18910 | 18910 | 18900 | 633 |
| 354 | 20250314 | 134000 | 1945315610 | 18910 | 18900 | 18910 | 18900 | 232 |
| 355 | 20250314 | 133900 | 1940929990 | 18900 | 18910 | 18910 | 18900 | 276 |
| 356 | 20250314 | 133800 | 1935713010 | 18910 | 18920 | 18925 | 18910 | 792 |
| 357 | 20250314 | 133700 | 1920728505 | 18930 | 18930 | 18930 | 18930 | 100 |
| 358 | 20250314 | 133600 | 1918835505 | 18930 | 18930 | 18930 | 18920 | 460 |
| 359 | 20250314 | 133500 | 1910128705 | 18930 | 18920 | 18930 | 18920 | 218 |
| 360 | 20250314 | 133400 | 1906003215 | 18920 | 18940 | 18940 | 18920 | 309 |
| 361 | 20250314 | 133300 | 1900151175 | 18930 | 18950 | 18950 | 18930 | 396 |
| 362 | 20250314 | 133200 | 1892653795 | 18930 | 18940 | 18940 | 18930 | 178 |
| 363 | 20250314 | 133100 | 1889283805 | 18950 | 18960 | 18960 | 18950 | 88 |
| 364 | 20250314 | 133000 | 1887616165 | 18960 | 18910 | 18960 | 18910 | 2416 |
| 365 | 20250314 | 132900 | 1841853165 | 18910 | 18900 | 18920 | 18900 | 1027 |
| 366 | 20250314 | 132800 | 1822433295 | 18900 | 18900 | 18910 | 18900 | 201 |
| 367 | 20250314 | 132700 | 1818634385 | 18900 | 18900 | 18900 | 18900 | 213 |
| 368 | 20250314 | 132600 | 1814608685 | 18910 | 18910 | 18910 | 18910 | 82 |
| 369 | 20250314 | 132500 | 1813058065 | 18910 | 18910 | 18920 | 18910 | 302 |
| 370 | 20250314 | 132400 | 1807346355 | 18900 | 18870 | 18900 | 18870 | 734 |
| 371 | 20250314 | 132300 | 1793479015 | 18870 | 18860 | 18880 | 18860 | 391 |
| 372 | 20250314 | 132200 | 1786101985 | 18850 | 18850 | 18850 | 18850 | 101 |
| 373 | 20250314 | 132100 | 1784198135 | 18850 | 18850 | 18850 | 18850 | 198 |
| 374 | 20250314 | 132000 | 1780465835 | 18850 | 18860 | 18860 | 18850 | 226 |
| 375 | 20250314 | 131900 | 1776204485 | 18860 | 18860 | 18860 | 18860 | 100 |
| 376 | 20250314 | 131800 | 1774318485 | 18860 | 18860 | 18860 | 18860 | 248 |
| 377 | 20250314 | 131700 | 1769641205 | 18870 | 18860 | 18870 | 18860 | 160 |
| 378 | 20250314 | 131600 | 1766623005 | 18870 | 18870 | 18870 | 18860 | 674 |
| 379 | 20250314 | 131500 | 1753904805 | 18870 | 18870 | 18870 | 18870 | 184 |
| 380 | 20250314 | 131400 | 1750432725 | 18870 | 18860 | 18870 | 18860 | 246 |
| 381 | 20250314 | 131300 | 1745792705 | 18870 | 18870 | 18870 | 18870 | 113 |
| 382 | 20250314 | 131200 | 1743660395 | 18870 | 18870 | 18870 | 18870 | 250 |
| 383 | 20250314 | 131100 | 1738942895 | 18900 | 18880 | 18900 | 18880 | 242 |
| 384 | 20250314 | 131000 | 1734372515 | 18880 | 18860 | 18880 | 18860 | 380 |
| 385 | 20250314 | 130900 | 1727204215 | 18860 | 18860 | 18860 | 18860 | 118 |
| 386 | 20250314 | 130800 | 1724978735 | 18860 | 18860 | 18870 | 18860 | 246 |
| 387 | 20250314 | 130700 | 1720338275 | 18860 | 18890 | 18890 | 18860 | 189 |
| 388 | 20250314 | 130600 | 1716771855 | 18890 | 18890 | 18890 | 18890 | 170 |
| 389 | 20250314 | 130500 | 1713560555 | 18890 | 18920 | 18920 | 18890 | 297 |
| 390 | 20250314 | 130400 | 1707950185 | 18920 | 18890 | 18920 | 18890 | 301 |
| 391 | 20250314 | 130300 | 1702262735 | 18880 | 18860 | 18880 | 18860 | 334 |
| 392 | 20250314 | 130200 | 1695959295 | 18850 | 18840 | 18860 | 18840 | 189 |
| 393 | 20250314 | 130100 | 1692397065 | 18840 | 18840 | 18840 | 18840 | 100 |
| 394 | 20250314 | 130000 | 1690513065 | 18840 | 18840 | 18850 | 18840 | 259 |
| 395 | 20250314 | 125900 | 1685633095 | 18840 | 18850 | 18850 | 18840 | 62 |
| 396 | 20250314 | 125800 | 1684464555 | 18850 | 18850 | 18850 | 18850 | 120 |
| 397 | 20250314 | 125700 | 1682202555 | 18850 | 18850 | 18860 | 18850 | 360 |
| 398 | 20250314 | 125600 | 1675415335 | 18850 | 18860 | 18860 | 18850 | 103 |
| 399 | 20250314 | 125500 | 1673472785 | 18850 | 18850 | 18860 | 18850 | 160 |
| 400 | 20250314 | 125400 | 1670456385 | 18850 | 18830 | 18850 | 18810 | 470 |
| 401 | 20250314 | 125300 | 1661605475 | 18820 | 18820 | 18820 | 18820 | 110 |
| 402 | 20250314 | 125200 | 1659535275 | 18820 | 18820 | 18820 | 18820 | 218 |
| 403 | 20250314 | 125100 | 1655432515 | 18830 | 18840 | 18840 | 18830 | 168 |
| 404 | 20250314 | 125000 | 1652268475 | 18830 | 18840 | 18840 | 18830 | 285 |
| 405 | 20250314 | 124900 | 1646901705 | 18840 | 18840 | 18840 | 18840 | 172 |
| 406 | 20250314 | 124800 | 1643661225 | 18840 | 18850 | 18850 | 18840 | 202 |
| 407 | 20250314 | 124700 | 1639855475 | 18850 | 18860 | 18860 | 18850 | 140 |
| 408 | 20250314 | 124600 | 1637215865 | 18860 | 18870 | 18870 | 18860 | 29 |
| 409 | 20250314 | 124500 | 1636668695 | 18870 | 18860 | 18870 | 18850 | 271 |
| 410 | 20250314 | 124400 | 1631557705 | 18870 | 18860 | 18870 | 18860 | 125 |
| 411 | 20250314 | 124300 | 1629199955 | 18860 | 18820 | 18860 | 18820 | 111 |
| 412 | 20250314 | 124200 | 1627107765 | 18860 | 18860 | 18870 | 18860 | 471 |
| 413 | 20250314 | 124100 | 1618223905 | 18860 | 18870 | 18870 | 18820 | 249 |
| 414 | 20250314 | 124000 | 1613531645 | 18870 | 18870 | 18870 | 18870 | 59 |
| 415 | 20250314 | 123900 | 1612418315 | 18880 | 18890 | 18890 | 18880 | 397 |
| 416 | 20250314 | 123800 | 1604922085 | 18890 | 18900 | 18900 | 18890 | 194 |
| 417 | 20250314 | 123700 | 1601257325 | 18890 | 18900 | 18900 | 18890 | 272 |
| 418 | 20250314 | 123600 | 1596118905 | 18910 | 18900 | 18910 | 18900 | 187 |
| 419 | 20250314 | 123500 | 1592583465 | 18900 | 18910 | 18910 | 18890 | 438 |
| 420 | 20250314 | 123400 | 1584306125 | 18930 | 18930 | 18940 | 18930 | 516 |
| 421 | 20250314 | 123300 | 1574535175 | 18930 | 18910 | 18930 | 18910 | 668 |
| 422 | 20250314 | 123200 | 1561899985 | 18900 | 18890 | 18910 | 18880 | 481 |
| 423 | 20250314 | 123100 | 1552811385 | 18880 | 18890 | 18890 | 18880 | 212 |
| 424 | 20250314 | 123000 | 1548808395 | 18900 | 18880 | 18900 | 18880 | 525 |
| 425 | 20250314 | 122900 | 1538890375 | 18880 | 18790 | 18880 | 18790 | 1301 |
| 426 | 20250314 | 122800 | 1514364415 | 18790 | 18800 | 18800 | 18790 | 104 |
| 427 | 20250314 | 122700 | 1512409395 | 18800 | 18810 | 18810 | 18800 | 195 |
| 428 | 20250314 | 122600 | 1508742445 | 18820 | 18810 | 18820 | 18800 | 210 |
| 429 | 20250314 | 122500 | 1504791615 | 18820 | 18810 | 18820 | 18810 | 146 |
| 430 | 20250314 | 122400 | 1502045035 | 18820 | 18810 | 18820 | 18800 | 525 |
| 431 | 20250314 | 122300 | 1492167115 | 18810 | 18820 | 18820 | 18810 | 140 |
| 432 | 20250314 | 122200 | 1489532415 | 18820 | 18810 | 18820 | 18810 | 240 |
| 433 | 20250314 | 122100 | 1485016615 | 18820 | 18830 | 18830 | 18820 | 86 |
| 434 | 20250314 | 122000 | 1483398035 | 18830 | 18810 | 18830 | 18810 | 385 |
| 435 | 20250314 | 121900 | 1476153095 | 18810 | 18790 | 18830 | 18790 | 123 |
| 436 | 20250314 | 121800 | 1473839635 | 18780 | 18780 | 18780 | 18780 | 128 |
| 437 | 20250314 | 121700 | 1471435795 | 18780 | 18780 | 18780 | 18780 | 241 |
| 438 | 20250314 | 121600 | 1466909815 | 18790 | 18790 | 18790 | 18770 | 166 |
| 439 | 20250314 | 121500 | 1463792055 | 18790 | 18790 | 18790 | 18780 | 213 |
| 440 | 20250314 | 121400 | 1459790785 | 18800 | 18800 | 18800 | 18800 | 180 |
| 441 | 20250314 | 121300 | 1456406785 | 18800 | 18790 | 18800 | 18790 | 181 |
| 442 | 20250314 | 121200 | 1453005775 | 18790 | 18780 | 18790 | 18780 | 103 |
| 443 | 20250314 | 121100 | 1451070415 | 18790 | 18780 | 18790 | 18780 | 159 |
| 444 | 20250314 | 121000 | 1448083825 | 18780 | 18775 | 18780 | 18770 | 218 |
| 445 | 20250314 | 120900 | 1443990780 | 18780 | 18760 | 18780 | 18760 | 830 |
| 446 | 20250314 | 120800 | 1428417880 | 18770 | 18760 | 18770 | 18760 | 120 |
| 447 | 20250314 | 120700 | 1426166660 | 18770 | 18770 | 18770 | 18770 | 90 |
| 448 | 20250314 | 120600 | 1424477360 | 18760 | 18780 | 18780 | 18760 | 952 |
| 449 | 20250314 | 120500 | 1406615800 | 18780 | 18780 | 18780 | 18780 | 167 |
| 450 | 20250314 | 120400 | 1403479540 | 18780 | 18780 | 18780 | 18780 | 200 |
| 451 | 20250314 | 120300 | 1399723540 | 18790 | 18760 | 18790 | 18760 | 538 |
| 452 | 20250314 | 120200 | 1389624810 | 18760 | 18780 | 18780 | 18760 | 156 |
| 453 | 20250314 | 120100 | 1386696670 | 18780 | 18780 | 18785 | 18780 | 223 |
| 454 | 20250314 | 120000 | 1382508680 | 18790 | 18790 | 18790 | 18780 | 119 |
| 455 | 20250314 | 115900 | 1380272850 | 18780 | 18790 | 18790 | 18780 | 322 |
| 456 | 20250314 | 115800 | 1374223780 | 18800 | 18800 | 18800 | 18800 | 40 |
| 457 | 20250314 | 115700 | 1373471780 | 18760 | 18800 | 18800 | 18760 | 224 |
| 458 | 20250314 | 115600 | 1369264620 | 18760 | 18780 | 18820 | 18760 | 381 |
| 459 | 20250314 | 115500 | 1362113000 | 18770 | 18810 | 18830 | 18770 | 318 |
| 460 | 20250314 | 115400 | 1356130590 | 18760 | 18760 | 18760 | 18760 | 1 |
| 461 | 20250314 | 115300 | 1356111830 | 18750 | 18840 | 18840 | 18750 | 581 |
| 462 | 20250314 | 115200 | 1345205430 | 18840 | 18850 | 18850 | 18840 | 251 |
| 463 | 20250314 | 115100 | 1340476460 | 18840 | 18840 | 18840 | 18840 | 320 |
| 464 | 20250314 | 115000 | 1334447660 | 18840 | 18840 | 18850 | 18840 | 161 |
| 465 | 20250314 | 114900 | 1331414360 | 18840 | 18790 | 18840 | 18790 | 761 |
| 466 | 20250314 | 114800 | 1317088090 | 18790 | 18800 | 18810 | 18790 | 132 |
| 467 | 20250314 | 114700 | 1314606620 | 18800 | 18800 | 18800 | 18800 | 115 |
| 468 | 20250314 | 114600 | 1312444620 | 18810 | 18790 | 18810 | 18790 | 397 |
| 469 | 20250314 | 114500 | 1304980315 | 18790 | 18790 | 18800 | 18790 | 401 |
| 470 | 20250314 | 114400 | 1297445475 | 18790 | 18800 | 18800 | 18790 | 127 |
| 471 | 20250314 | 114300 | 1295059135 | 18800 | 18810 | 18830 | 18800 | 179 |
| 472 | 20250314 | 114200 | 1291692825 | 18800 | 18820 | 18820 | 18800 | 151 |
| 473 | 20250314 | 114100 | 1288853335 | 18830 | 18770 | 18830 | 18770 | 2990 |
| 474 | 20250314 | 114000 | 1232641485 | 18760 | 18770 | 18770 | 18760 | 188 |
| 475 | 20250314 | 113900 | 1229113765 | 18760 | 18730 | 18760 | 18730 | 359 |
| 476 | 20250314 | 113800 | 1222385845 | 18740 | 18740 | 18740 | 18740 | 120 |
| 477 | 20250314 | 113700 | 1220137045 | 18740 | 18750 | 18750 | 18740 | 140 |
| 478 | 20250314 | 113600 | 1217513045 | 18740 | 18740 | 18740 | 18740 | 290 |
| 479 | 20250314 | 113500 | 1212078445 | 18740 | 18740 | 18740 | 18740 | 156 |
| 480 | 20250314 | 113400 | 1209155005 | 18740 | 18730 | 18740 | 18720 | 255 |
| 481 | 20250314 | 113300 | 1204377515 | 18730 | 18740 | 18740 | 18730 | 153 |
| 482 | 20250314 | 113200 | 1201511325 | 18740 | 18740 | 18740 | 18740 | 128 |
| 483 | 20250314 | 113100 | 1199112605 | 18740 | 18760 | 18760 | 18740 | 204 |
| 484 | 20250314 | 113000 | 1195287985 | 18770 | 18770 | 18770 | 18770 | 12 |
| 485 | 20250314 | 112900 | 1195062745 | 18770 | 18760 | 18780 | 18760 | 512 |
| 486 | 20250314 | 112800 | 1185453945 | 18760 | 18750 | 18780 | 18750 | 880 |
| 487 | 20250314 | 112700 | 1168939045 | 18750 | 18750 | 18750 | 18750 | 205 |
| 488 | 20250314 | 112600 | 1165095295 | 18750 | 18720 | 18750 | 18700 | 462 |
| 489 | 20250314 | 112500 | 1156441125 | 18730 | 18730 | 18730 | 18730 | 90 |
| 490 | 20250314 | 112400 | 1154755425 | 18710 | 18690 | 18740 | 18690 | 798 |
| 491 | 20250314 | 112300 | 1139812385 | 18700 | 18690 | 18700 | 18690 | 456 |
| 492 | 20250314 | 112200 | 1131286185 | 18700 | 18710 | 18710 | 18700 | 182 |
| 493 | 20250314 | 112100 | 1127881985 | 18710 | 18710 | 18710 | 18700 | 218 |
| 494 | 20250314 | 112000 | 1123804205 | 18710 | 18710 | 18710 | 18710 | 118 |
| 495 | 20250314 | 111900 | 1121596425 | 18710 | 18700 | 18710 | 18700 | 147 |
| 496 | 20250314 | 111800 | 1118847345 | 18700 | 18700 | 18700 | 18700 | 202 |
| 497 | 20250314 | 111700 | 1115069945 | 18710 | 18720 | 18720 | 18700 | 221 |
| 498 | 20250314 | 111600 | 1110935325 | 18710 | 18710 | 18720 | 18710 | 172 |
| 499 | 20250314 | 111500 | 1107717195 | 18710 | 18700 | 18710 | 18700 | 151 |
| 500 | 20250314 | 111400 | 1104892985 | 18680 | 18690 | 18710 | 18680 | 255 |
| 501 | 20250314 | 111300 | 1100123965 | 18690 | 18680 | 18700 | 18680 | 245 |
| 502 | 20250314 | 111200 | 1095545965 | 18690 | 18690 | 18690 | 18680 | 321 |
| 503 | 20250314 | 111100 | 1089547475 | 18680 | 18680 | 18680 | 18680 | 146 |
| 504 | 20250314 | 111000 | 1086820195 | 18680 | 18690 | 18690 | 18680 | 497 |
| 505 | 20250314 | 110900 | 1077532265 | 18700 | 18690 | 18710 | 18690 | 235 |
| 506 | 20250314 | 110800 | 1073137105 | 18680 | 18700 | 18700 | 18680 | 184 |
| 507 | 20250314 | 110700 | 1069698975 | 18700 | 18700 | 18700 | 18700 | 73 |
| 508 | 20250314 | 110600 | 1068333875 | 18720 | 18730 | 18730 | 18720 | 160 |
| 509 | 20250314 | 110500 | 1065337975 | 18730 | 18690 | 18730 | 18690 | 488 |
| 510 | 20250314 | 110400 | 1056213005 | 18700 | 18700 | 18700 | 18700 | 61 |
| 511 | 20250314 | 110300 | 1055072305 | 18700 | 18720 | 18720 | 18700 | 182 |
| 512 | 20250314 | 110200 | 1051667085 | 18720 | 18690 | 18720 | 18690 | 295 |
| 513 | 20250314 | 110100 | 1046149435 | 18680 | 18700 | 18700 | 18680 | 111 |
| 514 | 20250314 | 110000 | 1044074815 | 18710 | 18710 | 18710 | 18700 | 606 |
| 515 | 20250314 | 105900 | 1032738825 | 18730 | 18730 | 18730 | 18710 | 616 |
| 516 | 20250314 | 105800 | 1021204265 | 18730 | 18730 | 18730 | 18730 | 200 |
| 517 | 20250314 | 105700 | 1017458265 | 18740 | 18730 | 18740 | 18730 | 177 |
| 518 | 20250314 | 105600 | 1014143045 | 18740 | 18740 | 18740 | 18740 | 94 |
| 519 | 20250314 | 105500 | 1012381485 | 18730 | 18770 | 18770 | 18730 | 283 |
| 520 | 20250314 | 105400 | 1007071435 | 18780 | 18780 | 18780 | 18780 | 1397 |
| 521 | 20250314 | 105300 | 980835775 | 18780 | 18770 | 18780 | 18770 | 2981 |
| 522 | 20250314 | 105200 | 924856595 | 18770 | 18740 | 18770 | 18720 | 1323 |
| 523 | 20250314 | 105100 | 900048395 | 18730 | 18740 | 18740 | 18730 | 145 |
| 524 | 20250314 | 105000 | 897332535 | 18730 | 18740 | 18740 | 18730 | 223 |
| 525 | 20250314 | 104900 | 893155525 | 18740 | 18740 | 18750 | 18740 | 429 |
| 526 | 20250314 | 104800 | 885112475 | 18730 | 18730 | 18730 | 18730 | 732 |
| 527 | 20250314 | 104700 | 871402115 | 18730 | 18720 | 18730 | 18720 | 200 |
| 528 | 20250314 | 104600 | 867657115 | 18730 | 18740 | 18740 | 18730 | 11 |
| 529 | 20250314 | 104500 | 867451075 | 18730 | 18720 | 18730 | 18720 | 363 |
| 530 | 20250314 | 104400 | 860653965 | 18720 | 18720 | 18740 | 18720 | 141 |
| 531 | 20250314 | 104300 | 858012645 | 18720 | 18710 | 18760 | 18710 | 1611 |
| 532 | 20250314 | 104200 | 827854275 | 18710 | 18720 | 18720 | 18690 | 281 |
| 533 | 20250314 | 104100 | 822597955 | 18730 | 18730 | 18730 | 18720 | 387 |
| 534 | 20250314 | 104000 | 815351535 | 18750 | 18750 | 18750 | 18750 | 200 |
| 535 | 20250314 | 103900 | 811601535 | 18720 | 18690 | 18720 | 18690 | 371 |
| 536 | 20250314 | 103800 | 804662005 | 18690 | 18710 | 18710 | 18690 | 912 |
| 537 | 20250314 | 103700 | 787614385 | 18710 | 18700 | 18710 | 18700 | 126 |
| 538 | 20250314 | 103600 | 785257025 | 18720 | 18710 | 18720 | 18710 | 102 |
| 539 | 20250314 | 103500 | 783348585 | 18710 | 18700 | 18710 | 18700 | 977 |
| 540 | 20250314 | 103400 | 765071415 | 18700 | 18710 | 18710 | 18700 | 80 |
| 541 | 20250314 | 103300 | 763575085 | 18710 | 18700 | 18710 | 18700 | 261 |
| 542 | 20250314 | 103200 | 758693765 | 18710 | 18710 | 18710 | 18710 | 229 |
| 543 | 20250314 | 103100 | 754409175 | 18720 | 18780 | 18780 | 18720 | 1031 |
| 544 | 20250314 | 103000 | 735086385 | 18790 | 18780 | 18790 | 18780 | 439 |
| 545 | 20250314 | 102900 | 726838675 | 18800 | 18800 | 18800 | 18800 | 11 |
| 546 | 20250314 | 102800 | 726631875 | 18800 | 18800 | 18800 | 18800 | 0 |
| 547 | 20250314 | 102700 | 726631875 | 18800 | 18750 | 18800 | 18750 | 11 |
| 548 | 20250314 | 102600 | 726425125 | 18750 | 18770 | 18770 | 18750 | 658 |
| 549 | 20250314 | 102500 | 714082645 | 18800 | 18800 | 18800 | 18800 | 13 |
| 550 | 20250314 | 102400 | 713838245 | 18810 | 18770 | 18810 | 18770 | 16 |
| 551 | 20250314 | 102300 | 713537805 | 18750 | 18750 | 18750 | 18750 | 0 |
| 552 | 20250314 | 102200 | 713537805 | 18750 | 18750 | 18750 | 18750 | 100 |
| 553 | 20250314 | 102100 | 711662805 | 18740 | 18830 | 18830 | 18740 | 1053 |
| 554 | 20250314 | 102000 | 691929495 | 18740 | 18720 | 18740 | 18720 | 31 |
| 555 | 20250314 | 101900 | 691348575 | 18720 | 18750 | 18760 | 18720 | 1920 |
| 556 | 20250314 | 101800 | 655352625 | 18750 | 18860 | 18860 | 18750 | 789 |
| 557 | 20250314 | 101700 | 640551695 | 18860 | 18860 | 18860 | 18860 | 0 |
| 558 | 20250314 | 101600 | 640551695 | 18860 | 18810 | 18860 | 18810 | 12 |
| 559 | 20250314 | 101500 | 640325585 | 18820 | 18840 | 18840 | 18820 | 1072 |
| 560 | 20250314 | 101400 | 620142155 | 18860 | 18850 | 18860 | 18850 | 3 |
| 561 | 20250314 | 101300 | 620085595 | 18850 | 18850 | 18850 | 18850 | 36 |
| 562 | 20250314 | 101200 | 619406995 | 18820 | 18830 | 18830 | 18820 | 1158 |
| 563 | 20250314 | 101100 | 597603435 | 18850 | 18850 | 18850 | 18850 | 108 |
| 564 | 20250314 | 101000 | 595567635 | 18890 | 18890 | 18890 | 18820 | 666 |
| 565 | 20250314 | 100900 | 583008925 | 18890 | 18890 | 18890 | 18890 | 287 |
| 566 | 20250314 | 100800 | 577587495 | 18890 | 18750 | 18890 | 18750 | 1725 |
| 567 | 20250314 | 100700 | 545090925 | 18750 | 18800 | 18800 | 18750 | 81 |
| 568 | 20250314 | 100600 | 543571035 | 18760 | 18760 | 18760 | 18760 | 0 |
| 569 | 20250314 | 100500 | 543571035 | 18760 | 18750 | 18760 | 18750 | 47 |
| 570 | 20250314 | 100400 | 542689385 | 18760 | 18760 | 18760 | 18760 | 28 |
| 571 | 20250314 | 100300 | 542164105 | 18760 | 18760 | 18760 | 18760 | 40 |
| 572 | 20250314 | 100200 | 541413705 | 18760 | 18760 | 18760 | 18760 | 20 |
| 573 | 20250314 | 100100 | 541038505 | 18760 | 18830 | 18830 | 18760 | 347 |
| 574 | 20250314 | 100000 | 534504635 | 18830 | 18800 | 18830 | 18800 | 368 |
| 575 | 20250314 | 095900 | 527581015 | 18750 | 18800 | 18800 | 18750 | 96 |
| 576 | 20250314 | 095800 | 525780965 | 18790 | 18790 | 18790 | 18790 | 15 |
| 577 | 20250314 | 095700 | 525499115 | 18790 | 18740 | 18790 | 18740 | 300 |
| 578 | 20250314 | 095600 | 519872115 | 18790 | 18790 | 18790 | 18790 | 0 |
| 579 | 20250314 | 095500 | 519872115 | 18790 | 18800 | 18800 | 18790 | 196 |
| 580 | 20250314 | 095400 | 516187465 | 18730 | 18750 | 18780 | 18730 | 687 |
| 581 | 20250314 | 095300 | 503298195 | 18740 | 18750 | 18750 | 18740 | 455 |
| 582 | 20250314 | 095200 | 494767965 | 18760 | 18760 | 18760 | 18750 | 31 |
| 583 | 20250314 | 095100 | 494186655 | 18770 | 18770 | 18770 | 18770 | 284 |
| 584 | 20250314 | 095000 | 488855975 | 18770 | 18760 | 18770 | 18750 | 254 |
| 585 | 20250314 | 094900 | 484093195 | 18750 | 18750 | 18750 | 18750 | 0 |
| 586 | 20250314 | 094800 | 484093195 | 18750 | 18770 | 18770 | 18750 | 184 |
| 587 | 20250314 | 094700 | 480642655 | 18790 | 18800 | 18800 | 18790 | 38 |
| 588 | 20250314 | 094600 | 479928285 | 18800 | 18810 | 18810 | 18800 | 1002 |
| 589 | 20250314 | 094500 | 461089365 | 18810 | 18820 | 18820 | 18810 | 47 |
| 590 | 20250314 | 094400 | 460205225 | 18820 | 18820 | 18830 | 18820 | 319 |
| 591 | 20250314 | 094300 | 454200645 | 18820 | 18810 | 18820 | 18810 | 67 |
| 592 | 20250314 | 094200 | 452940035 | 18810 | 18750 | 18810 | 18750 | 435 |
| 593 | 20250314 | 094100 | 444767735 | 18750 | 18750 | 18750 | 18710 | 382 |
| 594 | 20250314 | 094000 | 437609435 | 18750 | 18750 | 18750 | 18750 | 145 |
| 595 | 20250314 | 093900 | 434890685 | 18750 | 18690 | 18750 | 18690 | 311 |
| 596 | 20250314 | 093800 | 429076435 | 18700 | 18700 | 18700 | 18700 | 96 |
| 597 | 20250314 | 093700 | 427281235 | 18700 | 18770 | 18770 | 18700 | 831 |
| 598 | 20250314 | 093600 | 411721395 | 18770 | 18820 | 18820 | 18770 | 250 |
| 599 | 20250314 | 093500 | 407021265 | 18820 | 18780 | 18820 | 18750 | 239 |
| 600 | 20250314 | 093400 | 402531795 | 18780 | 18810 | 18920 | 18770 | 1943 |
| 601 | 20250314 | 093300 | 365891285 | 18790 | 18750 | 18820 | 18740 | 1370 |
| 602 | 20250314 | 093200 | 340143365 | 18740 | 18740 | 18740 | 18740 | 122 |
| 603 | 20250314 | 093100 | 337857085 | 18740 | 18700 | 18740 | 18700 | 924 |
| 604 | 20250314 | 093000 | 320558945 | 18700 | 18710 | 18710 | 18700 | 24 |
| 605 | 20250314 | 092900 | 320110055 | 18710 | 18720 | 18720 | 18700 | 1254 |
| 606 | 20250314 | 092800 | 296650865 | 18710 | 18660 | 18710 | 18660 | 715 |
| 607 | 20250314 | 092700 | 283280345 | 18640 | 18640 | 18640 | 18640 | 1 |
| 608 | 20250314 | 092600 | 283261705 | 18630 | 18650 | 18650 | 18630 | 580 |
| 609 | 20250314 | 092500 | 272446085 | 18640 | 18630 | 18640 | 18630 | 101 |
| 610 | 20250314 | 092400 | 270563495 | 18650 | 18640 | 18650 | 18640 | 504 |
| 611 | 20250314 | 092300 | 261164885 | 18650 | 18690 | 18690 | 18650 | 57 |
| 612 | 20250314 | 092200 | 260100635 | 18690 | 18720 | 18720 | 18690 | 87 |
| 613 | 20250314 | 092100 | 258474155 | 18710 | 18660 | 18710 | 18660 | 297 |
| 614 | 20250314 | 092000 | 252919765 | 18650 | 18560 | 18650 | 18560 | 84 |
| 615 | 20250314 | 091900 | 251356535 | 18630 | 18560 | 18630 | 18560 | 267 |
| 616 | 20250314 | 091800 | 246396325 | 18560 | 18600 | 18610 | 18560 | 1250 |
| 617 | 20250314 | 091700 | 223165365 | 18540 | 18540 | 18540 | 18540 | 52 |
| 618 | 20250314 | 091600 | 222201285 | 18530 | 18620 | 18620 | 18530 | 490 |
| 619 | 20250314 | 091500 | 213104535 | 18630 | 18700 | 18700 | 18630 | 672 |
| 620 | 20250314 | 091400 | 200570835 | 18710 | 18700 | 18710 | 18700 | 291 |
| 621 | 20250314 | 091300 | 195128125 | 18650 | 18640 | 18670 | 18610 | 1382 |
| 622 | 20250314 | 091200 | 169384270 | 18650 | 18750 | 18750 | 18640 | 616 |
| 623 | 20250314 | 091100 | 157889510 | 18740 | 18750 | 18750 | 18650 | 1042 |
| 624 | 20250314 | 091000 | 138411050 | 18750 | 18760 | 18760 | 18750 | 7 |
| 625 | 20250314 | 090900 | 138279780 | 18660 | 18690 | 18690 | 18660 | 484 |
| 626 | 20250314 | 090800 | 129242150 | 18690 | 18730 | 18800 | 18690 | 395 |
| 627 | 20250314 | 090700 | 121820030 | 18800 | 18670 | 18800 | 18670 | 712 |
| 628 | 20250314 | 090600 | 108459530 | 18670 | 18700 | 18700 | 18660 | 718 |
| 629 | 20250314 | 090500 | 95057250 | 18800 | 18700 | 18800 | 18680 | 477 |
| 630 | 20250314 | 090400 | 86116030 | 18700 | 18680 | 18720 | 18680 | 773 |
| 631 | 20250314 | 090300 | 71658110 | 18680 | 18640 | 18680 | 18640 | 170 |
| 632 | 20250314 | 090200 | 68487760 | 18640 | 18500 | 18720 | 18500 | 830 |
| 633 | 20250314 | 090100 | 53072320 | 18500 | 18370 | 18500 | 18270 | 1726 |
| 634 | 20250314 | 090000 | 21346110 | 18370 | 18380 | 18380 | 18270 | 1162 |