31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250317 | 193300 | 1695391335 | 9550 | 9550 | 9550 | 9550 | 3535 |
| 3 | 20250317 | 193200 | 1695391335 | 9550 | 9550 | 9550 | 9550 | 0 |
| 4 | 20250317 | 193100 | 1695391335 | 9550 | 9550 | 9550 | 9550 | 0 |
| 5 | 20250317 | 193000 | 1695391335 | 9550 | 9550 | 9550 | 9550 | 0 |
| 6 | 20250317 | 192900 | 1695391335 | 9550 | 9550 | 9550 | 9550 | 0 |
| 7 | 20250317 | 192800 | 1695391335 | 9550 | 9550 | 9550 | 9550 | 0 |
| 8 | 20250317 | 192700 | 1695391335 | 9550 | 9550 | 9550 | 9550 | 0 |
| 9 | 20250317 | 192600 | 1695391335 | 9550 | 9550 | 9550 | 9550 | 0 |
| 10 | 20250317 | 192500 | 1695391335 | 9550 | 9550 | 9550 | 9550 | 0 |
| 11 | 20250317 | 192400 | 1695391335 | 9550 | 9550 | 9550 | 9550 | 0 |
| 12 | 20250317 | 192300 | 1695391335 | 9550 | 9550 | 9550 | 9550 | 0 |
| 13 | 20250317 | 192200 | 1695391335 | 9550 | 9550 | 9550 | 9550 | 0 |
| 14 | 20250317 | 192100 | 1695391335 | 9550 | 9550 | 9550 | 9550 | 0 |
| 15 | 20250317 | 192000 | 1695391335 | 9550 | 9550 | 9550 | 9550 | 0 |
| 16 | 20250317 | 191900 | 1695391335 | 9550 | 9550 | 9550 | 9550 | 0 |
| 17 | 20250317 | 191800 | 1695391335 | 9550 | 9550 | 9550 | 9550 | 0 |
| 18 | 20250317 | 191700 | 1695391335 | 9550 | 9550 | 9550 | 9550 | 0 |
| 19 | 20250317 | 191600 | 1695391335 | 9550 | 9550 | 9550 | 9550 | 0 |
| 20 | 20250317 | 191500 | 1695391335 | 9550 | 9550 | 9550 | 9550 | 0 |
| 21 | 20250317 | 191400 | 1695391335 | 9550 | 9550 | 9550 | 9550 | 0 |
| 22 | 20250317 | 191300 | 1695391335 | 9550 | 9550 | 9550 | 9550 | 0 |
| 23 | 20250317 | 191200 | 1695391335 | 9550 | 9550 | 9550 | 9550 | 0 |
| 24 | 20250317 | 191100 | 1695391335 | 9550 | 9550 | 9550 | 9550 | 0 |
| 25 | 20250317 | 191000 | 1695391335 | 9550 | 9550 | 9550 | 9550 | 0 |
| 26 | 20250317 | 190900 | 1695391335 | 9550 | 9550 | 9550 | 9550 | 0 |
| 27 | 20250317 | 190800 | 1695391335 | 9550 | 9550 | 9550 | 9550 | 0 |
| 28 | 20250317 | 190700 | 1695391335 | 9550 | 9550 | 9550 | 9550 | 0 |
| 29 | 20250317 | 190600 | 1695391335 | 9550 | 9550 | 9550 | 9550 | 0 |
| 30 | 20250317 | 190500 | 1695391335 | 9550 | 9550 | 9550 | 9550 | 0 |
| 31 | 20250317 | 190400 | 1695391335 | 9550 | 9550 | 9550 | 9550 | 0 |
| 32 | 20250317 | 190300 | 1695391335 | 9550 | 9550 | 9550 | 9550 | 3535 |
| 33 | 20250317 | 190200 | 1695391335 | 9550 | 9550 | 9550 | 9550 | 0 |
| 34 | 20250317 | 190100 | 1695391335 | 9550 | 9550 | 9550 | 9550 | 0 |
| 35 | 20250317 | 190000 | 1695391335 | 9550 | 9550 | 9550 | 9550 | 0 |
| 36 | 20250317 | 185900 | 1695391335 | 9550 | 9550 | 9550 | 9550 | 0 |
| 37 | 20250317 | 185800 | 1695391335 | 9550 | 9550 | 9550 | 9550 | 0 |
| 38 | 20250317 | 185700 | 1695391335 | 9550 | 9550 | 9550 | 9550 | 0 |
| 39 | 20250317 | 185600 | 1695391335 | 9550 | 9550 | 9550 | 9550 | 0 |
| 40 | 20250317 | 185500 | 1695391335 | 9550 | 9550 | 9550 | 9550 | 0 |
| 41 | 20250317 | 185400 | 1695391335 | 9550 | 9550 | 9550 | 9550 | 0 |
| 42 | 20250317 | 185300 | 1695391335 | 9550 | 9550 | 9550 | 9550 | 0 |
| 43 | 20250317 | 185200 | 1695391335 | 9550 | 9550 | 9550 | 9550 | 0 |
| 44 | 20250317 | 185100 | 1695391335 | 9550 | 9550 | 9550 | 9550 | 0 |
| 45 | 20250317 | 185000 | 1695391335 | 9550 | 9550 | 9550 | 9550 | 0 |
| 46 | 20250317 | 184900 | 1695391335 | 9550 | 9550 | 9550 | 9550 | 0 |
| 47 | 20250317 | 184800 | 1695391335 | 9550 | 9550 | 9550 | 9550 | 0 |
| 48 | 20250317 | 184700 | 1695391335 | 9550 | 9550 | 9550 | 9550 | 0 |
| 49 | 20250317 | 184600 | 1695391335 | 9550 | 9550 | 9550 | 9550 | 0 |
| 50 | 20250317 | 184500 | 1695391335 | 9550 | 9550 | 9550 | 9550 | 0 |
| 51 | 20250317 | 184400 | 1695391335 | 9550 | 9550 | 9550 | 9550 | 0 |
| 52 | 20250317 | 184300 | 1695391335 | 9550 | 9550 | 9550 | 9550 | 0 |
| 53 | 20250317 | 184200 | 1695391335 | 9550 | 9550 | 9550 | 9550 | 0 |
| 54 | 20250317 | 184100 | 1695391335 | 9550 | 9550 | 9550 | 9550 | 0 |
| 55 | 20250317 | 184000 | 1695391335 | 9550 | 9550 | 9550 | 9550 | 0 |
| 56 | 20250317 | 183900 | 1695391335 | 9550 | 9550 | 9550 | 9550 | 0 |
| 57 | 20250317 | 183800 | 1695391335 | 9550 | 9550 | 9550 | 9550 | 0 |
| 58 | 20250317 | 183700 | 1695391335 | 9550 | 9550 | 9550 | 9550 | 0 |
| 59 | 20250317 | 183600 | 1695391335 | 9550 | 9550 | 9550 | 9550 | 0 |
| 60 | 20250317 | 183500 | 1695391335 | 9550 | 9550 | 9550 | 9550 | 0 |
| 61 | 20250317 | 183400 | 1695391335 | 9550 | 9550 | 9550 | 9550 | 0 |
| 62 | 20250317 | 183300 | 1695391335 | 9550 | 9550 | 9550 | 9550 | 3535 |
| 63 | 20250317 | 183200 | 1695391335 | 9550 | 9550 | 9550 | 9550 | 0 |
| 64 | 20250317 | 183100 | 1695391335 | 9550 | 9550 | 9550 | 9550 | 0 |
| 65 | 20250317 | 183000 | 1695391335 | 9550 | 9550 | 9550 | 9550 | 0 |
| 66 | 20250317 | 182900 | 1695391335 | 9550 | 9550 | 9550 | 9550 | 0 |
| 67 | 20250317 | 182800 | 1695391335 | 9550 | 9550 | 9550 | 9550 | 0 |
| 68 | 20250317 | 182700 | 1695391335 | 9550 | 9550 | 9550 | 9550 | 0 |
| 69 | 20250317 | 182600 | 1695391335 | 9550 | 9550 | 9550 | 9550 | 0 |
| 70 | 20250317 | 182500 | 1695391335 | 9550 | 9550 | 9550 | 9550 | 0 |
| 71 | 20250317 | 182400 | 1695391335 | 9550 | 9550 | 9550 | 9550 | 0 |
| 72 | 20250317 | 182300 | 1695391335 | 9550 | 9550 | 9550 | 9550 | 0 |
| 73 | 20250317 | 182200 | 1695391335 | 9550 | 9550 | 9550 | 9550 | 0 |
| 74 | 20250317 | 182100 | 1695391335 | 9550 | 9550 | 9550 | 9550 | 0 |
| 75 | 20250317 | 182000 | 1695391335 | 9550 | 9550 | 9550 | 9550 | 0 |
| 76 | 20250317 | 181900 | 1695391335 | 9550 | 9550 | 9550 | 9550 | 0 |
| 77 | 20250317 | 181800 | 1695391335 | 9550 | 9550 | 9550 | 9550 | 0 |
| 78 | 20250317 | 181700 | 1695391335 | 9550 | 9550 | 9550 | 9550 | 0 |
| 79 | 20250317 | 181600 | 1695391335 | 9550 | 9550 | 9550 | 9550 | 0 |
| 80 | 20250317 | 181500 | 1695391335 | 9550 | 9550 | 9550 | 9550 | 0 |
| 81 | 20250317 | 181400 | 1695391335 | 9550 | 9550 | 9550 | 9550 | 0 |
| 82 | 20250317 | 181300 | 1695391335 | 9550 | 9550 | 9550 | 9550 | 0 |
| 83 | 20250317 | 181200 | 1695391335 | 9550 | 9550 | 9550 | 9550 | 0 |
| 84 | 20250317 | 181100 | 1695391335 | 9550 | 9550 | 9550 | 9550 | 0 |
| 85 | 20250317 | 181000 | 1695391335 | 9550 | 9550 | 9550 | 9550 | 0 |
| 86 | 20250317 | 180900 | 1695391335 | 9550 | 9550 | 9550 | 9550 | 0 |
| 87 | 20250317 | 180800 | 1695391335 | 9550 | 9550 | 9550 | 9550 | 0 |
| 88 | 20250317 | 180700 | 1695391335 | 9550 | 9550 | 9550 | 9550 | 0 |
| 89 | 20250317 | 180600 | 1695391335 | 9550 | 9550 | 9550 | 9550 | 0 |
| 90 | 20250317 | 180500 | 1695391335 | 9550 | 9550 | 9550 | 9550 | 0 |
| 91 | 20250317 | 180400 | 1695391335 | 9550 | 9550 | 9550 | 9550 | 0 |
| 92 | 20250317 | 180300 | 1695391335 | 9550 | 9550 | 9550 | 9550 | 3535 |
| 93 | 20250317 | 180200 | 1695391335 | 9550 | 9550 | 9550 | 9550 | 0 |
| 94 | 20250317 | 180100 | 1695391335 | 9550 | 9550 | 9550 | 9550 | 0 |
| 95 | 20250317 | 180000 | 1695391335 | 9550 | 9550 | 9550 | 9550 | 0 |
| 96 | 20250317 | 175900 | 1695391335 | 9550 | 9550 | 9550 | 9550 | 0 |
| 97 | 20250317 | 175800 | 1695391335 | 9550 | 9550 | 9550 | 9550 | 0 |
| 98 | 20250317 | 175700 | 1695391335 | 9550 | 9550 | 9550 | 9550 | 0 |
| 99 | 20250317 | 175600 | 1695391335 | 9550 | 9550 | 9550 | 9550 | 0 |
| 100 | 20250317 | 175500 | 1695391335 | 9550 | 9550 | 9550 | 9550 | 0 |
| 101 | 20250317 | 175400 | 1695391335 | 9550 | 9550 | 9550 | 9550 | 0 |
| 102 | 20250317 | 175300 | 1695391335 | 9550 | 9550 | 9550 | 9550 | 0 |
| 103 | 20250317 | 175200 | 1695391335 | 9550 | 9550 | 9550 | 9550 | 0 |
| 104 | 20250317 | 175100 | 1695391335 | 9550 | 9550 | 9550 | 9550 | 0 |
| 105 | 20250317 | 175000 | 1695391335 | 9550 | 9550 | 9550 | 9550 | 0 |
| 106 | 20250317 | 174900 | 1695391335 | 9550 | 9550 | 9550 | 9550 | 0 |
| 107 | 20250317 | 174800 | 1695391335 | 9550 | 9550 | 9550 | 9550 | 0 |
| 108 | 20250317 | 174700 | 1695391335 | 9550 | 9550 | 9550 | 9550 | 0 |
| 109 | 20250317 | 174600 | 1695391335 | 9550 | 9550 | 9550 | 9550 | 0 |
| 110 | 20250317 | 174500 | 1695391335 | 9550 | 9550 | 9550 | 9550 | 0 |
| 111 | 20250317 | 174400 | 1695391335 | 9550 | 9550 | 9550 | 9550 | 0 |
| 112 | 20250317 | 174300 | 1695391335 | 9550 | 9550 | 9550 | 9550 | 0 |
| 113 | 20250317 | 174200 | 1695391335 | 9550 | 9550 | 9550 | 9550 | 0 |
| 114 | 20250317 | 174100 | 1695391335 | 9550 | 9550 | 9550 | 9550 | 0 |
| 115 | 20250317 | 174000 | 1695391335 | 9550 | 9550 | 9550 | 9550 | 0 |
| 116 | 20250317 | 173900 | 1695391335 | 9550 | 9550 | 9550 | 9550 | 0 |
| 117 | 20250317 | 173800 | 1695391335 | 9550 | 9550 | 9550 | 9550 | 0 |
| 118 | 20250317 | 173700 | 1695391335 | 9550 | 9550 | 9550 | 9550 | 0 |
| 119 | 20250317 | 173600 | 1695391335 | 9550 | 9550 | 9550 | 9550 | 0 |
| 120 | 20250317 | 173500 | 1695391335 | 9550 | 9550 | 9550 | 9550 | 0 |
| 121 | 20250317 | 173400 | 1695391335 | 9550 | 9550 | 9550 | 9550 | 0 |
| 122 | 20250317 | 173300 | 1695391335 | 9550 | 9550 | 9550 | 9550 | 3535 |
| 123 | 20250317 | 173200 | 1695391335 | 9550 | 9550 | 9550 | 9550 | 0 |
| 124 | 20250317 | 173100 | 1695391335 | 9550 | 9550 | 9550 | 9550 | 0 |
| 125 | 20250317 | 173000 | 1695391335 | 9550 | 9550 | 9550 | 9550 | 0 |
| 126 | 20250317 | 172900 | 1695391335 | 9550 | 9550 | 9550 | 9550 | 0 |
| 127 | 20250317 | 172800 | 1695391335 | 9550 | 9550 | 9550 | 9550 | 0 |
| 128 | 20250317 | 172700 | 1695391335 | 9550 | 9550 | 9550 | 9550 | 0 |
| 129 | 20250317 | 172600 | 1695391335 | 9550 | 9550 | 9550 | 9550 | 0 |
| 130 | 20250317 | 172500 | 1695391335 | 9550 | 9550 | 9550 | 9550 | 0 |
| 131 | 20250317 | 172400 | 1695391335 | 9550 | 9550 | 9550 | 9550 | 0 |
| 132 | 20250317 | 172300 | 1695391335 | 9550 | 9550 | 9550 | 9550 | 0 |
| 133 | 20250317 | 172200 | 1695391335 | 9550 | 9550 | 9550 | 9550 | 0 |
| 134 | 20250317 | 172100 | 1695391335 | 9550 | 9550 | 9550 | 9550 | 0 |
| 135 | 20250317 | 172000 | 1695391335 | 9550 | 9550 | 9550 | 9550 | 0 |
| 136 | 20250317 | 171900 | 1695391335 | 9550 | 9550 | 9550 | 9550 | 0 |
| 137 | 20250317 | 171800 | 1695391335 | 9550 | 9550 | 9550 | 9550 | 0 |
| 138 | 20250317 | 171700 | 1695391335 | 9550 | 9550 | 9550 | 9550 | 0 |
| 139 | 20250317 | 171600 | 1695391335 | 9550 | 9550 | 9550 | 9550 | 0 |
| 140 | 20250317 | 171500 | 1695391335 | 9550 | 9550 | 9550 | 9550 | 0 |
| 141 | 20250317 | 171400 | 1695391335 | 9550 | 9550 | 9550 | 9550 | 0 |
| 142 | 20250317 | 171300 | 1695391335 | 9550 | 9550 | 9550 | 9550 | 0 |
| 143 | 20250317 | 171200 | 1695391335 | 9550 | 9550 | 9550 | 9550 | 0 |
| 144 | 20250317 | 171100 | 1695391335 | 9550 | 9550 | 9550 | 9550 | 0 |
| 145 | 20250317 | 171000 | 1695391335 | 9550 | 9550 | 9550 | 9550 | 0 |
| 146 | 20250317 | 170900 | 1695391335 | 9550 | 9550 | 9550 | 9550 | 0 |
| 147 | 20250317 | 170800 | 1695391335 | 9550 | 9550 | 9550 | 9550 | 0 |
| 148 | 20250317 | 170700 | 1695391335 | 9550 | 9550 | 9550 | 9550 | 0 |
| 149 | 20250317 | 170600 | 1695391335 | 9550 | 9550 | 9550 | 9550 | 0 |
| 150 | 20250317 | 170500 | 1695391335 | 9550 | 9550 | 9550 | 9550 | 0 |
| 151 | 20250317 | 170400 | 1695391335 | 9550 | 9550 | 9550 | 9550 | 0 |
| 152 | 20250317 | 170300 | 1695391335 | 9550 | 9550 | 9550 | 9550 | 3535 |
| 153 | 20250317 | 170200 | 1695391335 | 9550 | 9550 | 9550 | 9550 | 0 |
| 154 | 20250317 | 170100 | 1695391335 | 9550 | 9550 | 9550 | 9550 | 0 |
| 155 | 20250317 | 170000 | 1695391335 | 9550 | 9550 | 9550 | 9550 | 0 |
| 156 | 20250317 | 165900 | 1695391335 | 9550 | 9550 | 9550 | 9550 | 0 |
| 157 | 20250317 | 165800 | 1695391335 | 9550 | 9550 | 9550 | 9550 | 0 |
| 158 | 20250317 | 165700 | 1695391335 | 9550 | 9550 | 9550 | 9550 | 0 |
| 159 | 20250317 | 165600 | 1695391335 | 9550 | 9550 | 9550 | 9550 | 0 |
| 160 | 20250317 | 165500 | 1695391335 | 9550 | 9550 | 9550 | 9550 | 0 |
| 161 | 20250317 | 165400 | 1695391335 | 9550 | 9550 | 9550 | 9550 | 0 |
| 162 | 20250317 | 165300 | 1695391335 | 9550 | 9550 | 9550 | 9550 | 0 |
| 163 | 20250317 | 165200 | 1695391335 | 9550 | 9550 | 9550 | 9550 | 0 |
| 164 | 20250317 | 165100 | 1695391335 | 9550 | 9550 | 9550 | 9550 | 0 |
| 165 | 20250317 | 165000 | 1695391335 | 9550 | 9550 | 9550 | 9550 | 0 |
| 166 | 20250317 | 164900 | 1695391335 | 9550 | 9550 | 9550 | 9550 | 0 |
| 167 | 20250317 | 164800 | 1695391335 | 9550 | 9550 | 9550 | 9550 | 0 |
| 168 | 20250317 | 164700 | 1695391335 | 9550 | 9550 | 9550 | 9550 | 0 |
| 169 | 20250317 | 164600 | 1695391335 | 9550 | 9550 | 9550 | 9550 | 0 |
| 170 | 20250317 | 164500 | 1695391335 | 9550 | 9550 | 9550 | 9550 | 0 |
| 171 | 20250317 | 164400 | 1695391335 | 9550 | 9550 | 9550 | 9550 | 0 |
| 172 | 20250317 | 164300 | 1695391335 | 9550 | 9550 | 9550 | 9550 | 0 |
| 173 | 20250317 | 164200 | 1695391335 | 9550 | 9550 | 9550 | 9550 | 0 |
| 174 | 20250317 | 164100 | 1695391335 | 9550 | 9550 | 9550 | 9550 | 0 |
| 175 | 20250317 | 164000 | 1695391335 | 9550 | 9550 | 9550 | 9550 | 0 |
| 176 | 20250317 | 163900 | 1695391335 | 9550 | 9550 | 9550 | 9550 | 0 |
| 177 | 20250317 | 163800 | 1695391335 | 9550 | 9550 | 9550 | 9550 | 0 |
| 178 | 20250317 | 163700 | 1695391335 | 9550 | 9550 | 9550 | 9550 | 0 |
| 179 | 20250317 | 163600 | 1695391335 | 9550 | 9550 | 9550 | 9550 | 0 |
| 180 | 20250317 | 163500 | 1695391335 | 9550 | 9550 | 9550 | 9550 | 0 |
| 181 | 20250317 | 163400 | 1695391335 | 9550 | 9550 | 9550 | 9550 | 0 |
| 182 | 20250317 | 163300 | 1695391335 | 9550 | 9550 | 9550 | 9550 | 3535 |
| 183 | 20250317 | 163200 | 1695391335 | 9550 | 9550 | 9550 | 9550 | 0 |
| 184 | 20250317 | 163100 | 1695391335 | 9550 | 9550 | 9550 | 9550 | 0 |
| 185 | 20250317 | 163000 | 1695391335 | 9550 | 9550 | 9550 | 9550 | 0 |
| 186 | 20250317 | 162900 | 1695391335 | 9550 | 9550 | 9550 | 9550 | 0 |
| 187 | 20250317 | 162800 | 1695391335 | 9550 | 9550 | 9550 | 9550 | 0 |
| 188 | 20250317 | 162700 | 1695391335 | 9550 | 9550 | 9550 | 9550 | 0 |
| 189 | 20250317 | 162600 | 1695391335 | 9550 | 9550 | 9550 | 9550 | 0 |
| 190 | 20250317 | 162500 | 1695391335 | 9550 | 9550 | 9550 | 9550 | 0 |
| 191 | 20250317 | 162400 | 1695391335 | 9550 | 9550 | 9550 | 9550 | 0 |
| 192 | 20250317 | 162300 | 1695391335 | 9550 | 9550 | 9550 | 9550 | 0 |
| 193 | 20250317 | 162200 | 1695391335 | 9550 | 9550 | 9550 | 9550 | 0 |
| 194 | 20250317 | 162100 | 1695391335 | 9550 | 9550 | 9550 | 9550 | 0 |
| 195 | 20250317 | 162000 | 1695391335 | 9550 | 9550 | 9550 | 9550 | 0 |
| 196 | 20250317 | 161900 | 1695391335 | 9550 | 9550 | 9550 | 9550 | 0 |
| 197 | 20250317 | 161800 | 1695391335 | 9550 | 9550 | 9550 | 9550 | 0 |
| 198 | 20250317 | 161700 | 1695391335 | 9550 | 9550 | 9550 | 9550 | 0 |
| 199 | 20250317 | 161600 | 1695391335 | 9550 | 9550 | 9550 | 9550 | 0 |
| 200 | 20250317 | 161500 | 1695391335 | 9550 | 9550 | 9550 | 9550 | 0 |
| 201 | 20250317 | 161400 | 1695391335 | 9550 | 9550 | 9550 | 9550 | 0 |
| 202 | 20250317 | 161300 | 1695391335 | 9550 | 9550 | 9550 | 9550 | 0 |
| 203 | 20250317 | 161200 | 1695391335 | 9550 | 9550 | 9550 | 9550 | 0 |
| 204 | 20250317 | 161100 | 1695391335 | 9550 | 9550 | 9550 | 9550 | 0 |
| 205 | 20250317 | 161000 | 1695391335 | 9550 | 9550 | 9550 | 9550 | 0 |
| 206 | 20250317 | 160900 | 1695391335 | 9550 | 9550 | 9550 | 9550 | 0 |
| 207 | 20250317 | 160800 | 1695391335 | 9550 | 9550 | 9550 | 9550 | 0 |
| 208 | 20250317 | 160700 | 1695391335 | 9550 | 9550 | 9550 | 9550 | 0 |
| 209 | 20250317 | 160600 | 1695391335 | 9550 | 9550 | 9550 | 9550 | 0 |
| 210 | 20250317 | 160500 | 1695391335 | 9550 | 9550 | 9550 | 9550 | 0 |
| 211 | 20250317 | 160400 | 1695391335 | 9550 | 9550 | 9550 | 9550 | 0 |
| 212 | 20250317 | 160300 | 1695391335 | 9550 | 9550 | 9550 | 9550 | 3535 |
| 213 | 20250317 | 160200 | 1695391335 | 9550 | 9550 | 9550 | 9550 | 0 |
| 214 | 20250317 | 160100 | 1695391335 | 9550 | 9550 | 9550 | 9550 | 0 |
| 215 | 20250317 | 160000 | 1695391335 | 9550 | 9550 | 9550 | 9550 | 0 |
| 216 | 20250317 | 155900 | 1695391335 | 9550 | 9550 | 9550 | 9550 | 0 |
| 217 | 20250317 | 155800 | 1695391335 | 9550 | 9550 | 9550 | 9550 | 0 |
| 218 | 20250317 | 155700 | 1695391335 | 9550 | 9550 | 9550 | 9550 | 0 |
| 219 | 20250317 | 155600 | 1695391335 | 9550 | 9550 | 9550 | 9550 | 0 |
| 220 | 20250317 | 155500 | 1695391335 | 9550 | 9550 | 9550 | 9550 | 0 |
| 221 | 20250317 | 155400 | 1695391335 | 9550 | 9550 | 9550 | 9550 | 0 |
| 222 | 20250317 | 155300 | 1695391335 | 9550 | 9550 | 9550 | 9550 | 0 |
| 223 | 20250317 | 155200 | 1695391335 | 9550 | 9550 | 9550 | 9550 | 0 |
| 224 | 20250317 | 155100 | 1695391335 | 9550 | 9550 | 9550 | 9550 | 0 |
| 225 | 20250317 | 155000 | 1695391335 | 9550 | 9550 | 9550 | 9550 | 0 |
| 226 | 20250317 | 154900 | 1695391335 | 9550 | 9550 | 9550 | 9550 | 0 |
| 227 | 20250317 | 154800 | 1695391335 | 9550 | 9550 | 9550 | 9550 | 0 |
| 228 | 20250317 | 154700 | 1695391335 | 9550 | 9550 | 9550 | 9550 | 0 |
| 229 | 20250317 | 154600 | 1695391335 | 9550 | 9550 | 9550 | 9550 | 0 |
| 230 | 20250317 | 154500 | 1695391335 | 9550 | 9550 | 9550 | 9550 | 0 |
| 231 | 20250317 | 154400 | 1695391335 | 9550 | 9550 | 9550 | 9550 | 0 |
| 232 | 20250317 | 154300 | 1695391335 | 9550 | 9550 | 9550 | 9550 | 0 |
| 233 | 20250317 | 154200 | 1695391335 | 9550 | 9550 | 9550 | 9550 | 0 |
| 234 | 20250317 | 154100 | 1695391335 | 9550 | 9550 | 9550 | 9550 | 0 |
| 235 | 20250317 | 154000 | 1695391335 | 9550 | 9550 | 9550 | 9550 | 0 |
| 236 | 20250317 | 153900 | 1695391335 | 9550 | 9550 | 9550 | 9550 | 0 |
| 237 | 20250317 | 153800 | 1695391335 | 9550 | 9550 | 9550 | 9550 | 0 |
| 238 | 20250317 | 153700 | 1695391335 | 9550 | 9550 | 9550 | 9550 | 0 |
| 239 | 20250317 | 153600 | 1695391335 | 9550 | 9550 | 9550 | 9550 | 0 |
| 240 | 20250317 | 153500 | 1695391335 | 9550 | 9550 | 9550 | 9550 | 0 |
| 241 | 20250317 | 153400 | 1695391335 | 9550 | 9550 | 9550 | 9550 | 0 |
| 242 | 20250317 | 153300 | 1695391335 | 9550 | 9550 | 9550 | 9550 | 3535 |
| 243 | 20250317 | 153200 | 1695391335 | 9550 | 9550 | 9550 | 9550 | 0 |
| 244 | 20250317 | 153100 | 1695391335 | 9550 | 9550 | 9550 | 9550 | 0 |
| 245 | 20250317 | 153000 | 1695391335 | 9550 | 9550 | 9550 | 9550 | 3535 |
| 246 | 20250317 | 152900 | 1661632085 | 9530 | 9530 | 9530 | 9530 | 0 |
| 247 | 20250317 | 152800 | 1661632085 | 9530 | 9530 | 9530 | 9530 | 0 |
| 248 | 20250317 | 152700 | 1661632085 | 9530 | 9530 | 9530 | 9530 | 0 |
| 249 | 20250317 | 152600 | 1661632085 | 9530 | 9530 | 9530 | 9530 | 0 |
| 250 | 20250317 | 152500 | 1661632085 | 9530 | 9530 | 9530 | 9530 | 0 |
| 251 | 20250317 | 152400 | 1661632085 | 9530 | 9530 | 9530 | 9530 | 0 |
| 252 | 20250317 | 152300 | 1661632085 | 9530 | 9530 | 9530 | 9530 | 0 |
| 253 | 20250317 | 152200 | 1661632085 | 9530 | 9530 | 9530 | 9530 | 0 |
| 254 | 20250317 | 152100 | 1661632085 | 9530 | 9530 | 9530 | 9530 | 0 |
| 255 | 20250317 | 152000 | 1661632085 | 9530 | 9530 | 9530 | 9530 | 0 |
| 256 | 20250317 | 151900 | 1661632085 | 9530 | 9530 | 9530 | 9530 | 129 |
| 257 | 20250317 | 151800 | 1660402715 | 9530 | 9530 | 9530 | 9490 | 471 |
| 258 | 20250317 | 151700 | 1655914125 | 9490 | 9480 | 9530 | 9480 | 3 |
| 259 | 20250317 | 151600 | 1655885625 | 9520 | 9520 | 9520 | 9520 | 171 |
| 260 | 20250317 | 151500 | 1654257705 | 9470 | 9480 | 9530 | 9460 | 268 |
| 261 | 20250317 | 151400 | 1651721145 | 9480 | 9490 | 9490 | 9480 | 489 |
| 262 | 20250317 | 151300 | 1647080545 | 9500 | 9480 | 9500 | 9480 | 660 |
| 263 | 20250317 | 151200 | 1640820585 | 9480 | 9490 | 9500 | 9480 | 225 |
| 264 | 20250317 | 151100 | 1638685935 | 9480 | 9500 | 9500 | 9480 | 599 |
| 265 | 20250317 | 151000 | 1633000325 | 9500 | 9510 | 9510 | 9500 | 187 |
| 266 | 20250317 | 150900 | 1631221965 | 9510 | 9510 | 9510 | 9510 | 38 |
| 267 | 20250317 | 150800 | 1630860585 | 9510 | 9550 | 9550 | 9510 | 311 |
| 268 | 20250317 | 150700 | 1627895635 | 9510 | 9500 | 9550 | 9500 | 21 |
| 269 | 20250317 | 150600 | 1627696065 | 9490 | 9540 | 9540 | 9490 | 1780 |
| 270 | 20250317 | 150500 | 1610761175 | 9530 | 9520 | 9530 | 9520 | 50 |
| 271 | 20250317 | 150400 | 1610285045 | 9520 | 9520 | 9520 | 9520 | 28 |
| 272 | 20250317 | 150300 | 1610018485 | 9510 | 9530 | 9560 | 9510 | 1455 |
| 273 | 20250317 | 150200 | 1596114025 | 9510 | 9510 | 9510 | 9510 | 0 |
| 274 | 20250317 | 150100 | 1596114025 | 9510 | 9510 | 9510 | 9510 | 695 |
| 275 | 20250317 | 150000 | 1589504575 | 9510 | 9530 | 9530 | 9510 | 1006 |
| 276 | 20250317 | 145900 | 1579933875 | 9520 | 9530 | 9530 | 9520 | 16 |
| 277 | 20250317 | 145800 | 1579781535 | 9530 | 9540 | 9540 | 9530 | 172 |
| 278 | 20250317 | 145700 | 1578142315 | 9550 | 9550 | 9550 | 9550 | 53 |
| 279 | 20250317 | 145600 | 1577636165 | 9550 | 9550 | 9550 | 9550 | 108 |
| 280 | 20250317 | 145500 | 1576604765 | 9550 | 9550 | 9560 | 9550 | 948 |
| 281 | 20250317 | 145400 | 1567551345 | 9550 | 9520 | 9550 | 9520 | 300 |
| 282 | 20250317 | 145300 | 1564686375 | 9560 | 9500 | 9560 | 9500 | 2162 |
| 283 | 20250317 | 145200 | 1544100225 | 9500 | 9470 | 9500 | 9470 | 229 |
| 284 | 20250317 | 145100 | 1541929225 | 9500 | 9500 | 9500 | 9500 | 584 |
| 285 | 20250317 | 145000 | 1536381225 | 9500 | 9500 | 9500 | 9500 | 0 |
| 286 | 20250317 | 144900 | 1536381225 | 9500 | 9500 | 9500 | 9470 | 18 |
| 287 | 20250317 | 144800 | 1536210525 | 9490 | 9490 | 9490 | 9490 | 10 |
| 288 | 20250317 | 144700 | 1536115625 | 9450 | 9450 | 9450 | 9450 | 0 |
| 289 | 20250317 | 144600 | 1536115625 | 9450 | 9450 | 9450 | 9450 | 0 |
| 290 | 20250317 | 144500 | 1536115625 | 9450 | 9490 | 9500 | 9450 | 366 |
| 291 | 20250317 | 144400 | 1532639705 | 9450 | 9470 | 9500 | 9450 | 2459 |
| 292 | 20250317 | 144300 | 1509285905 | 9470 | 9470 | 9470 | 9470 | 1 |
| 293 | 20250317 | 144200 | 1509276435 | 9450 | 9450 | 9450 | 9450 | 0 |
| 294 | 20250317 | 144100 | 1509276435 | 9450 | 9470 | 9470 | 9450 | 1035 |
| 295 | 20250317 | 144000 | 1499495585 | 9470 | 9450 | 9470 | 9450 | 29 |
| 296 | 20250317 | 143900 | 1499221255 | 9440 | 9440 | 9460 | 9430 | 975 |
| 297 | 20250317 | 143800 | 1490008395 | 9430 | 9430 | 9440 | 9430 | 3 |
| 298 | 20250317 | 143700 | 1489980095 | 9440 | 9400 | 9440 | 9400 | 290 |
| 299 | 20250317 | 143600 | 1487247215 | 9420 | 9420 | 9420 | 9420 | 0 |
| 300 | 20250317 | 143500 | 1487247215 | 9420 | 9420 | 9420 | 9420 | 0 |
| 301 | 20250317 | 143400 | 1487247215 | 9420 | 9420 | 9420 | 9420 | 0 |
| 302 | 20250317 | 143300 | 1487247215 | 9420 | 9420 | 9420 | 9420 | 0 |
| 303 | 20250317 | 143200 | 1487247215 | 9420 | 9410 | 9420 | 9410 | 51 |
| 304 | 20250317 | 143100 | 1486767295 | 9410 | 9390 | 9410 | 9390 | 16 |
| 305 | 20250317 | 143000 | 1486616775 | 9420 | 9390 | 9420 | 9380 | 722 |
| 306 | 20250317 | 142900 | 1479840065 | 9420 | 9420 | 9420 | 9420 | 0 |
| 307 | 20250317 | 142800 | 1479840065 | 9420 | 9420 | 9420 | 9420 | 0 |
| 308 | 20250317 | 142700 | 1479840065 | 9420 | 9390 | 9420 | 9390 | 301 |
| 309 | 20250317 | 142600 | 1477013645 | 9390 | 9390 | 9390 | 9390 | 0 |
| 310 | 20250317 | 142500 | 1477013645 | 9390 | 9420 | 9420 | 9390 | 13 |
| 311 | 20250317 | 142400 | 1476891485 | 9420 | 9420 | 9420 | 9420 | 11 |
| 312 | 20250317 | 142300 | 1476787865 | 9400 | 9390 | 9420 | 9390 | 80 |
| 313 | 20250317 | 142200 | 1476034685 | 9420 | 9420 | 9420 | 9420 | 0 |
| 314 | 20250317 | 142100 | 1476034685 | 9420 | 9420 | 9420 | 9420 | 0 |
| 315 | 20250317 | 142000 | 1476034685 | 9420 | 9420 | 9420 | 9420 | 0 |
| 316 | 20250317 | 141900 | 1476034685 | 9420 | 9420 | 9420 | 9420 | 1 |
| 317 | 20250317 | 141800 | 1476025265 | 9420 | 9420 | 9420 | 9420 | 19 |
| 318 | 20250317 | 141700 | 1475846285 | 9410 | 9400 | 9410 | 9400 | 25 |
| 319 | 20250317 | 141600 | 1475611105 | 9400 | 9370 | 9400 | 9360 | 772 |
| 320 | 20250317 | 141500 | 1468377495 | 9370 | 9370 | 9370 | 9370 | 20 |
| 321 | 20250317 | 141400 | 1468190095 | 9400 | 9380 | 9400 | 9370 | 301 |
| 322 | 20250317 | 141300 | 1465369595 | 9400 | 9400 | 9400 | 9400 | 0 |
| 323 | 20250317 | 141200 | 1465369595 | 9400 | 9370 | 9400 | 9370 | 72 |
| 324 | 20250317 | 141100 | 1464694905 | 9410 | 9410 | 9410 | 9410 | 1 |
| 325 | 20250317 | 141000 | 1464685495 | 9370 | 9370 | 9370 | 9370 | 10 |
| 326 | 20250317 | 140900 | 1464591795 | 9420 | 9410 | 9420 | 9370 | 103 |
| 327 | 20250317 | 140800 | 1463626495 | 9420 | 9380 | 9420 | 9380 | 789 |
| 328 | 20250317 | 140700 | 1456225635 | 9430 | 9430 | 9430 | 9430 | 0 |
| 329 | 20250317 | 140600 | 1456225635 | 9430 | 9430 | 9430 | 9430 | 1 |
| 330 | 20250317 | 140500 | 1456216205 | 9380 | 9440 | 9440 | 9380 | 6001 |
| 331 | 20250317 | 140400 | 1399902015 | 9440 | 9440 | 9440 | 9440 | 271 |
| 332 | 20250317 | 140300 | 1397343775 | 9440 | 9440 | 9440 | 9440 | 10 |
| 333 | 20250317 | 140200 | 1397249375 | 9440 | 9400 | 9440 | 9390 | 467 |
| 334 | 20250317 | 140100 | 1392863635 | 9440 | 9440 | 9440 | 9400 | 22 |
| 335 | 20250317 | 140000 | 1392655995 | 9440 | 9440 | 9440 | 9440 | 0 |
| 336 | 20250317 | 135900 | 1392655995 | 9440 | 9410 | 9440 | 9400 | 801 |
| 337 | 20250317 | 135800 | 1385124595 | 9410 | 9430 | 9430 | 9410 | 1245 |
| 338 | 20250317 | 135700 | 1373399595 | 9430 | 9430 | 9430 | 9430 | 0 |
| 339 | 20250317 | 135600 | 1373399595 | 9430 | 9430 | 9430 | 9430 | 0 |
| 340 | 20250317 | 135500 | 1373399595 | 9430 | 9440 | 9440 | 9430 | 65 |
| 341 | 20250317 | 135400 | 1372786005 | 9440 | 9440 | 9440 | 9440 | 0 |
| 342 | 20250317 | 135300 | 1372786005 | 9440 | 9440 | 9440 | 9440 | 8 |
| 343 | 20250317 | 135200 | 1372710485 | 9480 | 9480 | 9480 | 9480 | 0 |
| 344 | 20250317 | 135100 | 1372710485 | 9480 | 9480 | 9480 | 9480 | 2 |
| 345 | 20250317 | 135000 | 1372691525 | 9440 | 9440 | 9440 | 9440 | 6 |
| 346 | 20250317 | 134900 | 1372634885 | 9440 | 9500 | 9500 | 9440 | 27 |
| 347 | 20250317 | 134800 | 1372378445 | 9490 | 9430 | 9490 | 9430 | 468 |
| 348 | 20250317 | 134700 | 1367937185 | 9510 | 9470 | 9510 | 9470 | 1501 |
| 349 | 20250317 | 134600 | 1353698015 | 9410 | 9450 | 9470 | 9410 | 38 |
| 350 | 20250317 | 134500 | 1353338935 | 9410 | 9410 | 9410 | 9410 | 199 |
| 351 | 20250317 | 134400 | 1351466345 | 9440 | 9450 | 9450 | 9440 | 2 |
| 352 | 20250317 | 134300 | 1351447455 | 9440 | 9440 | 9440 | 9400 | 4681 |
| 353 | 20250317 | 134200 | 1307399895 | 9440 | 9440 | 9440 | 9440 | 250 |
| 354 | 20250317 | 134100 | 1305039895 | 9440 | 9440 | 9440 | 9440 | 28 |
| 355 | 20250317 | 134000 | 1304775575 | 9480 | 9480 | 9480 | 9480 | 0 |
| 356 | 20250317 | 133900 | 1304775575 | 9480 | 9480 | 9480 | 9480 | 0 |
| 357 | 20250317 | 133800 | 1304775575 | 9480 | 9480 | 9480 | 9480 | 1 |
| 358 | 20250317 | 133700 | 1304766095 | 9440 | 9440 | 9440 | 9440 | 0 |
| 359 | 20250317 | 133600 | 1304766095 | 9440 | 9440 | 9440 | 9440 | 50 |
| 360 | 20250317 | 133500 | 1304294095 | 9440 | 9440 | 9440 | 9440 | 0 |
| 361 | 20250317 | 133400 | 1304294095 | 9440 | 9450 | 9450 | 9440 | 2540 |
| 362 | 20250317 | 133300 | 1280307195 | 9450 | 9470 | 9510 | 9450 | 1262 |
| 363 | 20250317 | 133200 | 1268366655 | 9510 | 9480 | 9510 | 9480 | 334 |
| 364 | 20250317 | 133100 | 1265200305 | 9490 | 9490 | 9490 | 9490 | 187 |
| 365 | 20250317 | 133000 | 1263425675 | 9490 | 9490 | 9490 | 9490 | 300 |
| 366 | 20250317 | 132900 | 1260578675 | 9490 | 9490 | 9490 | 9490 | 34 |
| 367 | 20250317 | 132800 | 1260256015 | 9520 | 9520 | 9520 | 9520 | 1 |
| 368 | 20250317 | 132700 | 1260246495 | 9490 | 9510 | 9520 | 9490 | 89 |
| 369 | 20250317 | 132600 | 1259400855 | 9510 | 9500 | 9510 | 9490 | 184 |
| 370 | 20250317 | 132500 | 1257653105 | 9500 | 9500 | 9500 | 9500 | 200 |
| 371 | 20250317 | 132400 | 1255753105 | 9500 | 9500 | 9500 | 9490 | 3 |
| 372 | 20250317 | 132300 | 1255724615 | 9490 | 9490 | 9490 | 9490 | 60 |
| 373 | 20250317 | 132200 | 1255155215 | 9490 | 9510 | 9510 | 9490 | 979 |
| 374 | 20250317 | 132100 | 1245854185 | 9520 | 9530 | 9530 | 9520 | 298 |
| 375 | 20250317 | 132000 | 1243017125 | 9530 | 9540 | 9540 | 9530 | 1102 |
| 376 | 20250317 | 131900 | 1232514865 | 9540 | 9540 | 9540 | 9540 | 5 |
| 377 | 20250317 | 131800 | 1232467165 | 9550 | 9550 | 9550 | 9550 | 0 |
| 378 | 20250317 | 131700 | 1232467165 | 9550 | 9550 | 9550 | 9550 | 10 |
| 379 | 20250317 | 131600 | 1232371665 | 9550 | 9530 | 9550 | 9530 | 322 |
| 380 | 20250317 | 131500 | 1229296765 | 9550 | 9550 | 9550 | 9550 | 10 |
| 381 | 20250317 | 131400 | 1229201265 | 9560 | 9530 | 9560 | 9530 | 4 |
| 382 | 20250317 | 131300 | 1229163075 | 9520 | 9550 | 9560 | 9520 | 1846 |
| 383 | 20250317 | 131200 | 1211569345 | 9550 | 9540 | 9550 | 9530 | 304 |
| 384 | 20250317 | 131100 | 1208669275 | 9540 | 9550 | 9550 | 9540 | 21 |
| 385 | 20250317 | 131000 | 1208468925 | 9560 | 9560 | 9560 | 9560 | 1 |
| 386 | 20250317 | 130900 | 1208459365 | 9550 | 9550 | 9550 | 9550 | 30 |
| 387 | 20250317 | 130800 | 1208172865 | 9570 | 9570 | 9570 | 9570 | 0 |
| 388 | 20250317 | 130700 | 1208172865 | 9570 | 9570 | 9570 | 9570 | 2 |
| 389 | 20250317 | 130600 | 1208153725 | 9580 | 9540 | 9580 | 9530 | 606 |
| 390 | 20250317 | 130500 | 1202373165 | 9580 | 9580 | 9580 | 9580 | 1 |
| 391 | 20250317 | 130400 | 1202363585 | 9540 | 9540 | 9580 | 9540 | 20 |
| 392 | 20250317 | 130300 | 1202172745 | 9540 | 9580 | 9580 | 9540 | 262 |
| 393 | 20250317 | 130200 | 1199671265 | 9580 | 9580 | 9580 | 9580 | 0 |
| 394 | 20250317 | 130100 | 1199671265 | 9580 | 9540 | 9580 | 9540 | 72 |
| 395 | 20250317 | 130000 | 1198981605 | 9550 | 9550 | 9550 | 9550 | 10 |
| 396 | 20250317 | 125900 | 1198886105 | 9580 | 9580 | 9580 | 9580 | 0 |
| 397 | 20250317 | 125800 | 1198886105 | 9580 | 9570 | 9580 | 9570 | 21 |
| 398 | 20250317 | 125700 | 1198684965 | 9540 | 9540 | 9540 | 9540 | 20 |
| 399 | 20250317 | 125600 | 1198494165 | 9540 | 9540 | 9540 | 9540 | 0 |
| 400 | 20250317 | 125500 | 1198494165 | 9540 | 9540 | 9540 | 9540 | 0 |
| 401 | 20250317 | 125400 | 1198494165 | 9540 | 9540 | 9540 | 9540 | 213 |
| 402 | 20250317 | 125300 | 1196462145 | 9530 | 9540 | 9540 | 9530 | 21 |
| 403 | 20250317 | 125200 | 1196261815 | 9540 | 9540 | 9540 | 9530 | 421 |
| 404 | 20250317 | 125100 | 1192245605 | 9540 | 9540 | 9540 | 9540 | 217 |
| 405 | 20250317 | 125000 | 1190175425 | 9540 | 9540 | 9540 | 9540 | 1 |
| 406 | 20250317 | 124900 | 1190165885 | 9540 | 9550 | 9550 | 9540 | 500 |
| 407 | 20250317 | 124800 | 1185391125 | 9550 | 9570 | 9570 | 9550 | 2 |
| 408 | 20250317 | 124700 | 1185372005 | 9550 | 9550 | 9550 | 9550 | 0 |
| 409 | 20250317 | 124600 | 1185372005 | 9550 | 9550 | 9550 | 9550 | 22 |
| 410 | 20250317 | 124500 | 1185161905 | 9550 | 9550 | 9550 | 9550 | 17 |
| 411 | 20250317 | 124400 | 1184999555 | 9550 | 9560 | 9560 | 9550 | 84 |
| 412 | 20250317 | 124300 | 1184196525 | 9560 | 9550 | 9560 | 9550 | 118 |
| 413 | 20250317 | 124200 | 1183068455 | 9570 | 9580 | 9580 | 9540 | 1108 |
| 414 | 20250317 | 124100 | 1172463545 | 9600 | 9610 | 9610 | 9570 | 2080 |
| 415 | 20250317 | 124000 | 1152518965 | 9620 | 9620 | 9620 | 9620 | 1 |
| 416 | 20250317 | 123900 | 1152509345 | 9620 | 9620 | 9630 | 9620 | 661 |
| 417 | 20250317 | 123800 | 1146148755 | 9620 | 9600 | 9620 | 9580 | 2623 |
| 418 | 20250317 | 123700 | 1120942135 | 9580 | 9600 | 9600 | 9580 | 46 |
| 419 | 20250317 | 123600 | 1120501135 | 9610 | 9600 | 9610 | 9600 | 709 |
| 420 | 20250317 | 123500 | 1113687765 | 9600 | 9600 | 9600 | 9600 | 166 |
| 421 | 20250317 | 123400 | 1112094165 | 9540 | 9570 | 9600 | 9540 | 1750 |
| 422 | 20250317 | 123300 | 1095310715 | 9560 | 9560 | 9560 | 9560 | 46 |
| 423 | 20250317 | 123200 | 1094870955 | 9580 | 9560 | 9580 | 9560 | 219 |
| 424 | 20250317 | 123100 | 1092775115 | 9560 | 9560 | 9560 | 9560 | 1 |
| 425 | 20250317 | 123000 | 1092765555 | 9530 | 9560 | 9560 | 9530 | 1031 |
| 426 | 20250317 | 122900 | 1082939495 | 9520 | 9560 | 9560 | 9520 | 17 |
| 427 | 20250317 | 122800 | 1082777575 | 9560 | 9520 | 9560 | 9510 | 302 |
| 428 | 20250317 | 122700 | 1079904595 | 9520 | 9560 | 9560 | 9520 | 2 |
| 429 | 20250317 | 122600 | 1079885515 | 9520 | 9520 | 9520 | 9520 | 101 |
| 430 | 20250317 | 122500 | 1078923995 | 9520 | 9520 | 9520 | 9520 | 0 |
| 431 | 20250317 | 122400 | 1078923995 | 9520 | 9520 | 9520 | 9520 | 0 |
| 432 | 20250317 | 122300 | 1078923995 | 9520 | 9520 | 9520 | 9520 | 100 |
| 433 | 20250317 | 122200 | 1077971995 | 9520 | 9540 | 9540 | 9520 | 772 |
| 434 | 20250317 | 122100 | 1070616865 | 9530 | 9530 | 9530 | 9530 | 400 |
| 435 | 20250317 | 122000 | 1066804865 | 9530 | 9530 | 9530 | 9530 | 214 |
| 436 | 20250317 | 121900 | 1064765445 | 9530 | 9540 | 9540 | 9530 | 738 |
| 437 | 20250317 | 121800 | 1057727185 | 9540 | 9540 | 9540 | 9540 | 2 |
| 438 | 20250317 | 121700 | 1057708105 | 9550 | 9560 | 9560 | 9550 | 410 |
| 439 | 20250317 | 121600 | 1053792495 | 9560 | 9560 | 9560 | 9560 | 0 |
| 440 | 20250317 | 121500 | 1053792495 | 9560 | 9570 | 9570 | 9560 | 204 |
| 441 | 20250317 | 121400 | 1051841685 | 9570 | 9570 | 9570 | 9570 | 439 |
| 442 | 20250317 | 121300 | 1047640455 | 9580 | 9580 | 9580 | 9580 | 206 |
| 443 | 20250317 | 121200 | 1045666975 | 9580 | 9580 | 9580 | 9580 | 300 |
| 444 | 20250317 | 121100 | 1042792975 | 9580 | 9580 | 9580 | 9580 | 0 |
| 445 | 20250317 | 121000 | 1042792975 | 9580 | 9580 | 9580 | 9580 | 0 |
| 446 | 20250317 | 120900 | 1042792975 | 9580 | 9580 | 9580 | 9580 | 405 |
| 447 | 20250317 | 120800 | 1038913075 | 9580 | 9570 | 9590 | 9570 | 297 |
| 448 | 20250317 | 120700 | 1036069425 | 9560 | 9570 | 9570 | 9560 | 510 |
| 449 | 20250317 | 120600 | 1031191075 | 9550 | 9540 | 9550 | 9540 | 466 |
| 450 | 20250317 | 120500 | 1026744895 | 9540 | 9540 | 9540 | 9540 | 20 |
| 451 | 20250317 | 120400 | 1026554095 | 9540 | 9540 | 9540 | 9540 | 66 |
| 452 | 20250317 | 120300 | 1025924455 | 9550 | 9560 | 9560 | 9550 | 29 |
| 453 | 20250317 | 120200 | 1025647415 | 9560 | 9560 | 9560 | 9560 | 1 |
| 454 | 20250317 | 120100 | 1025637855 | 9540 | 9540 | 9540 | 9540 | 0 |
| 455 | 20250317 | 120000 | 1025637855 | 9540 | 9540 | 9540 | 9540 | 20 |
| 456 | 20250317 | 115900 | 1025447055 | 9540 | 9550 | 9550 | 9540 | 16 |
| 457 | 20250317 | 115800 | 1025294265 | 9550 | 9550 | 9550 | 9550 | 50 |
| 458 | 20250317 | 115700 | 1024816765 | 9540 | 9540 | 9540 | 9540 | 0 |
| 459 | 20250317 | 115600 | 1024816765 | 9540 | 9540 | 9540 | 9540 | 0 |
| 460 | 20250317 | 115500 | 1024816765 | 9540 | 9540 | 9540 | 9540 | 186 |
| 461 | 20250317 | 115400 | 1023042325 | 9540 | 9540 | 9540 | 9540 | 298 |
| 462 | 20250317 | 115300 | 1020199405 | 9530 | 9540 | 9550 | 9530 | 253 |
| 463 | 20250317 | 115200 | 1017785785 | 9580 | 9580 | 9580 | 9580 | 103 |
| 464 | 20250317 | 115100 | 1016799045 | 9540 | 9540 | 9540 | 9540 | 0 |
| 465 | 20250317 | 115000 | 1016799045 | 9540 | 9540 | 9540 | 9540 | 0 |
| 466 | 20250317 | 114900 | 1016799045 | 9540 | 9540 | 9540 | 9540 | 0 |
| 467 | 20250317 | 114800 | 1016799045 | 9540 | 9550 | 9550 | 9540 | 115 |
| 468 | 20250317 | 114700 | 1015701845 | 9550 | 9550 | 9550 | 9550 | 31 |
| 469 | 20250317 | 114600 | 1015405795 | 9550 | 9550 | 9550 | 9550 | 0 |
| 470 | 20250317 | 114500 | 1015405795 | 9550 | 9550 | 9550 | 9550 | 0 |
| 471 | 20250317 | 114400 | 1015405795 | 9550 | 9580 | 9580 | 9550 | 1756 |
| 472 | 20250317 | 114300 | 998625505 | 9570 | 9570 | 9570 | 9570 | 0 |
| 473 | 20250317 | 114200 | 998625505 | 9570 | 9570 | 9570 | 9570 | 0 |
| 474 | 20250317 | 114100 | 998625505 | 9570 | 9570 | 9570 | 9570 | 1 |
| 475 | 20250317 | 114000 | 998615935 | 9600 | 9600 | 9600 | 9600 | 343 |
| 476 | 20250317 | 113900 | 995323135 | 9630 | 9610 | 9630 | 9600 | 3109 |
| 477 | 20250317 | 113800 | 965473415 | 9630 | 9630 | 9630 | 9610 | 708 |
| 478 | 20250317 | 113700 | 958655475 | 9610 | 9640 | 9640 | 9610 | 319 |
| 479 | 20250317 | 113600 | 955588985 | 9640 | 9630 | 9640 | 9610 | 156 |
| 480 | 20250317 | 113500 | 954087475 | 9650 | 9650 | 9660 | 9630 | 343 |
| 481 | 20250317 | 113400 | 950776575 | 9650 | 9580 | 9650 | 9580 | 2898 |
| 482 | 20250317 | 113300 | 922908155 | 9580 | 9570 | 9580 | 9570 | 299 |
| 483 | 20250317 | 113200 | 920044735 | 9560 | 9550 | 9580 | 9550 | 102 |
| 484 | 20250317 | 113100 | 919069605 | 9590 | 9510 | 9590 | 9510 | 1338 |
| 485 | 20250317 | 113000 | 906262275 | 9510 | 9570 | 9570 | 9500 | 3159 |
| 486 | 20250317 | 112900 | 876086045 | 9580 | 9570 | 9580 | 9570 | 280 |
| 487 | 20250317 | 112800 | 873405245 | 9570 | 9525 | 9570 | 9525 | 3320 |
| 488 | 20250317 | 112700 | 841708320 | 9520 | 9520 | 9520 | 9520 | 9 |
| 489 | 20250317 | 112600 | 841622640 | 9550 | 9520 | 9550 | 9480 | 1800 |
| 490 | 20250317 | 112500 | 824525860 | 9520 | 9550 | 9550 | 9520 | 793 |
| 491 | 20250317 | 112400 | 816959910 | 9600 | 9600 | 9600 | 9600 | 124 |
| 492 | 20250317 | 112300 | 815769510 | 9600 | 9560 | 9600 | 9560 | 24 |
| 493 | 20250317 | 112200 | 815539360 | 9560 | 9590 | 9590 | 9560 | 108 |
| 494 | 20250317 | 112100 | 814503700 | 9600 | 9540 | 9600 | 9540 | 44 |
| 495 | 20250317 | 112000 | 814081540 | 9530 | 9530 | 9550 | 9530 | 112 |
| 496 | 20250317 | 111900 | 813013960 | 9550 | 9550 | 9550 | 9550 | 0 |
| 497 | 20250317 | 111800 | 813013960 | 9550 | 9520 | 9550 | 9520 | 2 |
| 498 | 20250317 | 111700 | 812994890 | 9520 | 9510 | 9550 | 9510 | 139 |
| 499 | 20250317 | 111600 | 811670140 | 9510 | 9540 | 9550 | 9510 | 315 |
| 500 | 20250317 | 111500 | 808668640 | 9540 | 9560 | 9560 | 9540 | 28 |
| 501 | 20250317 | 111400 | 808401170 | 9600 | 9560 | 9600 | 9550 | 883 |
| 502 | 20250317 | 111300 | 799959870 | 9560 | 9590 | 9610 | 9560 | 3646 |
| 503 | 20250317 | 111200 | 764952170 | 9600 | 9550 | 9600 | 9530 | 1161 |
| 504 | 20250317 | 111100 | 753866420 | 9560 | 9540 | 9560 | 9540 | 4 |
| 505 | 20250317 | 111000 | 753828220 | 9540 | 9540 | 9540 | 9540 | 160 |
| 506 | 20250317 | 110900 | 752301820 | 9540 | 9540 | 9540 | 9540 | 0 |
| 507 | 20250317 | 110800 | 752301820 | 9540 | 9600 | 9600 | 9540 | 345 |
| 508 | 20250317 | 110700 | 748997510 | 9600 | 9600 | 9600 | 9560 | 3849 |
| 509 | 20250317 | 110600 | 712048830 | 9600 | 9550 | 9600 | 9550 | 14 |
| 510 | 20250317 | 110500 | 711914500 | 9600 | 9580 | 9600 | 9540 | 745 |
| 511 | 20250317 | 110400 | 704776300 | 9600 | 9600 | 9610 | 9570 | 1756 |
| 512 | 20250317 | 110300 | 687920280 | 9600 | 9500 | 9600 | 9500 | 2658 |
| 513 | 20250317 | 110200 | 662482370 | 9500 | 9510 | 9510 | 9500 | 275 |
| 514 | 20250317 | 110100 | 659869110 | 9510 | 9520 | 9520 | 9510 | 243 |
| 515 | 20250317 | 110000 | 657555760 | 9520 | 9520 | 9520 | 9520 | 50 |
| 516 | 20250317 | 105900 | 657079760 | 9510 | 9500 | 9570 | 9500 | 576 |
| 517 | 20250317 | 105800 | 651568390 | 9550 | 9510 | 9550 | 9490 | 1064 |
| 518 | 20250317 | 105700 | 641428780 | 9530 | 9540 | 9540 | 9480 | 3 |
| 519 | 20250317 | 105600 | 641400230 | 9480 | 9540 | 9540 | 9470 | 1014 |
| 520 | 20250317 | 105500 | 631756540 | 9540 | 9550 | 9570 | 9540 | 1231 |
| 521 | 20250317 | 105400 | 619987200 | 9550 | 9550 | 9570 | 9520 | 161 |
| 522 | 20250317 | 105300 | 618451090 | 9550 | 9540 | 9570 | 9520 | 1413 |
| 523 | 20250317 | 105200 | 604948680 | 9510 | 9510 | 9540 | 9510 | 34 |
| 524 | 20250317 | 105100 | 604625310 | 9510 | 9490 | 9560 | 9490 | 3517 |
| 525 | 20250317 | 105000 | 571173400 | 9490 | 9460 | 9500 | 9460 | 3460 |
| 526 | 20250317 | 104900 | 538348940 | 9460 | 9450 | 9460 | 9410 | 484 |
| 527 | 20250317 | 104800 | 533773970 | 9450 | 9410 | 9450 | 9410 | 201 |
| 528 | 20250317 | 104700 | 531874560 | 9440 | 9430 | 9440 | 9430 | 224 |
| 529 | 20250317 | 104600 | 529760440 | 9410 | 9400 | 9410 | 9400 | 160 |
| 530 | 20250317 | 104500 | 528256130 | 9370 | 9380 | 9380 | 9370 | 920 |
| 531 | 20250317 | 104400 | 519629180 | 9430 | 9440 | 9440 | 9380 | 55 |
| 532 | 20250317 | 104300 | 519110110 | 9440 | 9420 | 9460 | 9380 | 541 |
| 533 | 20250317 | 104200 | 514004430 | 9360 | 9360 | 9360 | 9360 | 6 |
| 534 | 20250317 | 104100 | 513948270 | 9360 | 9380 | 9380 | 9360 | 3001 |
| 535 | 20250317 | 104000 | 485852320 | 9380 | 9420 | 9420 | 9380 | 1525 |
| 536 | 20250317 | 103900 | 471522810 | 9410 | 9430 | 9430 | 9410 | 122 |
| 537 | 20250317 | 103800 | 470372420 | 9430 | 9430 | 9430 | 9430 | 8 |
| 538 | 20250317 | 103700 | 470296980 | 9410 | 9410 | 9410 | 9410 | 1 |
| 539 | 20250317 | 103600 | 470287570 | 9400 | 9400 | 9400 | 9400 | 100 |
| 540 | 20250317 | 103500 | 469347570 | 9400 | 9400 | 9400 | 9400 | 515 |
| 541 | 20250317 | 103400 | 464506570 | 9400 | 9400 | 9400 | 9400 | 78 |
| 542 | 20250317 | 103300 | 463773370 | 9400 | 9400 | 9400 | 9400 | 1 |
| 543 | 20250317 | 103200 | 463763970 | 9410 | 9420 | 9420 | 9410 | 201 |
| 544 | 20250317 | 103100 | 461872160 | 9420 | 9420 | 9420 | 9420 | 16 |
| 545 | 20250317 | 103000 | 461721440 | 9450 | 9450 | 9450 | 9450 | 5 |
| 546 | 20250317 | 102900 | 461674190 | 9460 | 9460 | 9460 | 9460 | 117 |
| 547 | 20250317 | 102800 | 460567370 | 9460 | 9410 | 9460 | 9410 | 2 |
| 548 | 20250317 | 102700 | 460548500 | 9410 | 9410 | 9410 | 9410 | 0 |
| 549 | 20250317 | 102600 | 460548500 | 9410 | 9410 | 9410 | 9410 | 16 |
| 550 | 20250317 | 102500 | 460397940 | 9400 | 9410 | 9410 | 9400 | 1001 |
| 551 | 20250317 | 102400 | 450978540 | 9410 | 9480 | 9490 | 9410 | 946 |
| 552 | 20250317 | 102300 | 442033800 | 9470 | 9440 | 9470 | 9440 | 1165 |
| 553 | 20250317 | 102200 | 431015240 | 9430 | 9410 | 9430 | 9400 | 656 |
| 554 | 20250317 | 102100 | 424843200 | 9430 | 9420 | 9430 | 9420 | 5 |
| 555 | 20250317 | 102000 | 424796060 | 9410 | 9410 | 9410 | 9410 | 0 |
| 556 | 20250317 | 101900 | 424796060 | 9410 | 9410 | 9410 | 9410 | 102 |
| 557 | 20250317 | 101800 | 423836240 | 9380 | 9410 | 9410 | 9380 | 439 |
| 558 | 20250317 | 101700 | 419705280 | 9380 | 9360 | 9380 | 9360 | 985 |
| 559 | 20250317 | 101600 | 410473290 | 9330 | 9330 | 9330 | 9330 | 2 |
| 560 | 20250317 | 101500 | 410454630 | 9320 | 9320 | 9320 | 9320 | 0 |
| 561 | 20250317 | 101400 | 410454630 | 9320 | 9320 | 9320 | 9320 | 301 |
| 562 | 20250317 | 101300 | 407649310 | 9330 | 9320 | 9330 | 9320 | 710 |
| 563 | 20250317 | 101200 | 401032010 | 9320 | 9380 | 9380 | 9320 | 3138 |
| 564 | 20250317 | 101100 | 371711540 | 9380 | 9380 | 9380 | 9380 | 100 |
| 565 | 20250317 | 101000 | 370773540 | 9380 | 9380 | 9380 | 9380 | 1 |
| 566 | 20250317 | 100900 | 370764160 | 9380 | 9380 | 9380 | 9380 | 639 |
| 567 | 20250317 | 100800 | 364770340 | 9380 | 9380 | 9380 | 9380 | 0 |
| 568 | 20250317 | 100700 | 364770340 | 9380 | 9380 | 9380 | 9380 | 2 |
| 569 | 20250317 | 100600 | 364751580 | 9380 | 9380 | 9380 | 9380 | 3 |
| 570 | 20250317 | 100500 | 364723440 | 9380 | 9380 | 9380 | 9380 | 72 |
| 571 | 20250317 | 100400 | 364048080 | 9380 | 9380 | 9380 | 9380 | 0 |
| 572 | 20250317 | 100300 | 364048080 | 9380 | 9390 | 9390 | 9380 | 234 |
| 573 | 20250317 | 100200 | 361851150 | 9380 | 9380 | 9380 | 9370 | 573 |
| 574 | 20250317 | 100100 | 356476910 | 9380 | 9410 | 9410 | 9380 | 3477 |
| 575 | 20250317 | 100000 | 323846780 | 9420 | 9420 | 9420 | 9420 | 0 |
| 576 | 20250317 | 095900 | 323846780 | 9420 | 9420 | 9420 | 9420 | 0 |
| 577 | 20250317 | 095800 | 323846780 | 9420 | 9420 | 9420 | 9420 | 400 |
| 578 | 20250317 | 095700 | 320078780 | 9430 | 9430 | 9430 | 9430 | 0 |
| 579 | 20250317 | 095600 | 320078780 | 9430 | 9430 | 9430 | 9430 | 8 |
| 580 | 20250317 | 095500 | 320003340 | 9440 | 9440 | 9440 | 9440 | 0 |
| 581 | 20250317 | 095400 | 320003340 | 9440 | 9440 | 9440 | 9440 | 0 |
| 582 | 20250317 | 095300 | 320003340 | 9440 | 9440 | 9440 | 9440 | 0 |
| 583 | 20250317 | 095200 | 320003340 | 9440 | 9390 | 9440 | 9380 | 401 |
| 584 | 20250317 | 095100 | 316241820 | 9390 | 9400 | 9440 | 9390 | 229 |
| 585 | 20250317 | 095000 | 314091080 | 9410 | 9410 | 9410 | 9410 | 272 |
| 586 | 20250317 | 094900 | 311531560 | 9400 | 9430 | 9430 | 9400 | 900 |
| 587 | 20250317 | 094800 | 303066980 | 9450 | 9470 | 9470 | 9450 | 552 |
| 588 | 20250317 | 094700 | 297850540 | 9470 | 9450 | 9470 | 9450 | 776 |
| 589 | 20250317 | 094600 | 290502920 | 9410 | 9430 | 9470 | 9410 | 1429 |
| 590 | 20250317 | 094500 | 277025120 | 9390 | 9390 | 9390 | 9390 | 2 |
| 591 | 20250317 | 094400 | 277006340 | 9390 | 9370 | 9430 | 9370 | 320 |
| 592 | 20250317 | 094300 | 273988960 | 9370 | 9380 | 9430 | 9370 | 596 |
| 593 | 20250317 | 094200 | 268398370 | 9360 | 9420 | 9440 | 9360 | 103 |
| 594 | 20250317 | 094100 | 267434080 | 9410 | 9410 | 9410 | 9410 | 1 |
| 595 | 20250317 | 094000 | 267424670 | 9350 | 9360 | 9360 | 9350 | 230 |
| 596 | 20250317 | 093900 | 265272280 | 9360 | 9370 | 9370 | 9360 | 117 |
| 597 | 20250317 | 093800 | 264176100 | 9370 | 9380 | 9380 | 9370 | 629 |
| 598 | 20250317 | 093700 | 258278230 | 9380 | 9380 | 9380 | 9380 | 125 |
| 599 | 20250317 | 093600 | 257105730 | 9380 | 9400 | 9400 | 9380 | 500 |
| 600 | 20250317 | 093500 | 252413680 | 9400 | 9400 | 9400 | 9400 | 0 |
| 601 | 20250317 | 093400 | 252413680 | 9400 | 9410 | 9410 | 9400 | 400 |
| 602 | 20250317 | 093300 | 248652190 | 9410 | 9410 | 9410 | 9410 | 1 |
| 603 | 20250317 | 093200 | 248642780 | 9440 | 9440 | 9440 | 9440 | 106 |
| 604 | 20250317 | 093100 | 247642140 | 9450 | 9430 | 9450 | 9430 | 1000 |
| 605 | 20250317 | 093000 | 238192640 | 9430 | 9430 | 9430 | 9430 | 0 |
| 606 | 20250317 | 092900 | 238192640 | 9430 | 9370 | 9430 | 9370 | 207 |
| 607 | 20250317 | 092800 | 236252070 | 9330 | 9370 | 9370 | 9330 | 57 |
| 608 | 20250317 | 092700 | 235718860 | 9380 | 9420 | 9420 | 9380 | 2370 |
| 609 | 20250317 | 092600 | 213478220 | 9410 | 9410 | 9410 | 9410 | 56 |
| 610 | 20250317 | 092500 | 212951260 | 9430 | 9430 | 9430 | 9430 | 1 |
| 611 | 20250317 | 092400 | 212941830 | 9410 | 9440 | 9460 | 9410 | 1800 |
| 612 | 20250317 | 092300 | 195929580 | 9440 | 9380 | 9440 | 9370 | 1401 |
| 613 | 20250317 | 092200 | 182784250 | 9370 | 9290 | 9370 | 9290 | 731 |
| 614 | 20250317 | 092100 | 175948170 | 9290 | 9300 | 9320 | 9290 | 531 |
| 615 | 20250317 | 092000 | 171010800 | 9320 | 9270 | 9320 | 9270 | 108 |
| 616 | 20250317 | 091900 | 170009590 | 9270 | 9310 | 9310 | 9270 | 2196 |
| 617 | 20250317 | 091800 | 149609680 | 9320 | 9310 | 9320 | 9310 | 135 |
| 618 | 20250317 | 091700 | 148352100 | 9310 | 9280 | 9310 | 9280 | 109 |
| 619 | 20250317 | 091600 | 147340550 | 9310 | 9310 | 9310 | 9310 | 0 |
| 620 | 20250317 | 091500 | 147340550 | 9310 | 9330 | 9330 | 9310 | 109 |
| 621 | 20250317 | 091400 | 146325080 | 9270 | 9330 | 9330 | 9270 | 260 |
| 622 | 20250317 | 091300 | 143909740 | 9340 | 9290 | 9340 | 9270 | 804 |
| 623 | 20250317 | 091200 | 136444680 | 9370 | 9370 | 9370 | 9370 | 0 |
| 624 | 20250317 | 091100 | 136444680 | 9370 | 9370 | 9370 | 9370 | 206 |
| 625 | 20250317 | 091000 | 134514460 | 9370 | 9290 | 9370 | 9230 | 2862 |
| 626 | 20250317 | 090900 | 107891000 | 9280 | 9220 | 9280 | 9220 | 574 |
| 627 | 20250317 | 090800 | 102578170 | 9230 | 9210 | 9230 | 9210 | 539 |
| 628 | 20250317 | 090700 | 97611090 | 9210 | 9220 | 9220 | 9190 | 324 |
| 629 | 20250317 | 090600 | 94629030 | 9220 | 9200 | 9220 | 9190 | 160 |
| 630 | 20250317 | 090500 | 93157660 | 9240 | 9250 | 9250 | 9200 | 2200 |
| 631 | 20250317 | 090400 | 72877640 | 9240 | 9220 | 9240 | 9220 | 734 |
| 632 | 20250317 | 090300 | 66108260 | 9230 | 9240 | 9260 | 9220 | 1845 |
| 633 | 20250317 | 090200 | 49073440 | 9240 | 9340 | 9340 | 9240 | 2530 |
| 634 | 20250317 | 090100 | 25619940 | 9340 | 9370 | 9370 | 9330 | 755 |
| 635 | 20250317 | 090000 | 18568430 | 9340 | 9300 | 9340 | 9280 | 1984 |