31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250325 | 192000 | 5159626874 | 3800 | 3800 | 3800 | 3800 | 9063 |
| 3 | 20250325 | 191900 | 5159626874 | 3800 | 3800 | 3800 | 3800 | 0 |
| 4 | 20250325 | 191800 | 5159626874 | 3800 | 3800 | 3800 | 3800 | 0 |
| 5 | 20250325 | 191700 | 5159626874 | 3800 | 3800 | 3800 | 3800 | 0 |
| 6 | 20250325 | 191600 | 5159626874 | 3800 | 3800 | 3800 | 3800 | 0 |
| 7 | 20250325 | 191500 | 5159626874 | 3800 | 3800 | 3800 | 3800 | 0 |
| 8 | 20250325 | 191400 | 5159626874 | 3800 | 3800 | 3800 | 3800 | 0 |
| 9 | 20250325 | 191300 | 5159626874 | 3800 | 3800 | 3800 | 3800 | 0 |
| 10 | 20250325 | 191200 | 5159626874 | 3800 | 3800 | 3800 | 3800 | 0 |
| 11 | 20250325 | 191100 | 5159626874 | 3800 | 3800 | 3800 | 3800 | 0 |
| 12 | 20250325 | 191000 | 5159626874 | 3800 | 3800 | 3800 | 3800 | 0 |
| 13 | 20250325 | 190900 | 5159626874 | 3800 | 3800 | 3800 | 3800 | 0 |
| 14 | 20250325 | 190800 | 5159626874 | 3800 | 3800 | 3800 | 3800 | 0 |
| 15 | 20250325 | 190700 | 5159626874 | 3800 | 3800 | 3800 | 3800 | 0 |
| 16 | 20250325 | 190600 | 5159626874 | 3800 | 3800 | 3800 | 3800 | 0 |
| 17 | 20250325 | 190500 | 5159626874 | 3800 | 3800 | 3800 | 3800 | 0 |
| 18 | 20250325 | 190400 | 5159626874 | 3800 | 3800 | 3800 | 3800 | 0 |
| 19 | 20250325 | 190300 | 5159626874 | 3800 | 3800 | 3800 | 3800 | 0 |
| 20 | 20250325 | 190200 | 5159626874 | 3800 | 3800 | 3800 | 3800 | 0 |
| 21 | 20250325 | 190100 | 5159626874 | 3800 | 3800 | 3800 | 3800 | 0 |
| 22 | 20250325 | 190000 | 5159626874 | 3800 | 3800 | 3800 | 3800 | 0 |
| 23 | 20250325 | 185900 | 5159626874 | 3800 | 3800 | 3800 | 3800 | 0 |
| 24 | 20250325 | 185800 | 5159626874 | 3800 | 3800 | 3800 | 3800 | 0 |
| 25 | 20250325 | 185700 | 5159626874 | 3800 | 3800 | 3800 | 3800 | 0 |
| 26 | 20250325 | 185600 | 5159626874 | 3800 | 3800 | 3800 | 3800 | 0 |
| 27 | 20250325 | 185500 | 5159626874 | 3800 | 3800 | 3800 | 3800 | 0 |
| 28 | 20250325 | 185400 | 5159626874 | 3800 | 3800 | 3800 | 3800 | 0 |
| 29 | 20250325 | 185300 | 5159626874 | 3800 | 3800 | 3800 | 3800 | 0 |
| 30 | 20250325 | 185200 | 5159626874 | 3800 | 3800 | 3800 | 3800 | 0 |
| 31 | 20250325 | 185100 | 5159626874 | 3800 | 3800 | 3800 | 3800 | 0 |
| 32 | 20250325 | 185000 | 5159626874 | 3800 | 3800 | 3800 | 3800 | 9063 |
| 33 | 20250325 | 184900 | 5159626874 | 3800 | 3800 | 3800 | 3800 | 0 |
| 34 | 20250325 | 184800 | 5159626874 | 3800 | 3800 | 3800 | 3800 | 0 |
| 35 | 20250325 | 184700 | 5159626874 | 3800 | 3800 | 3800 | 3800 | 0 |
| 36 | 20250325 | 184600 | 5159626874 | 3800 | 3800 | 3800 | 3800 | 0 |
| 37 | 20250325 | 184500 | 5159626874 | 3800 | 3800 | 3800 | 3800 | 0 |
| 38 | 20250325 | 184400 | 5159626874 | 3800 | 3800 | 3800 | 3800 | 0 |
| 39 | 20250325 | 184300 | 5159626874 | 3800 | 3800 | 3800 | 3800 | 0 |
| 40 | 20250325 | 184200 | 5159626874 | 3800 | 3800 | 3800 | 3800 | 0 |
| 41 | 20250325 | 184100 | 5159626874 | 3800 | 3800 | 3800 | 3800 | 0 |
| 42 | 20250325 | 184000 | 5159626874 | 3800 | 3800 | 3800 | 3800 | 0 |
| 43 | 20250325 | 183900 | 5159626874 | 3800 | 3800 | 3800 | 3800 | 0 |
| 44 | 20250325 | 183800 | 5159626874 | 3800 | 3800 | 3800 | 3800 | 0 |
| 45 | 20250325 | 183700 | 5159626874 | 3800 | 3800 | 3800 | 3800 | 0 |
| 46 | 20250325 | 183600 | 5159626874 | 3800 | 3800 | 3800 | 3800 | 0 |
| 47 | 20250325 | 183500 | 5159626874 | 3800 | 3800 | 3800 | 3800 | 0 |
| 48 | 20250325 | 183400 | 5159626874 | 3800 | 3800 | 3800 | 3800 | 0 |
| 49 | 20250325 | 183300 | 5159626874 | 3800 | 3800 | 3800 | 3800 | 0 |
| 50 | 20250325 | 183200 | 5159626874 | 3800 | 3800 | 3800 | 3800 | 0 |
| 51 | 20250325 | 183100 | 5159626874 | 3800 | 3800 | 3800 | 3800 | 0 |
| 52 | 20250325 | 183000 | 5159626874 | 3800 | 3800 | 3800 | 3800 | 0 |
| 53 | 20250325 | 182900 | 5159626874 | 3800 | 3800 | 3800 | 3800 | 0 |
| 54 | 20250325 | 182800 | 5159626874 | 3800 | 3800 | 3800 | 3800 | 0 |
| 55 | 20250325 | 182700 | 5159626874 | 3800 | 3800 | 3800 | 3800 | 0 |
| 56 | 20250325 | 182600 | 5159626874 | 3800 | 3800 | 3800 | 3800 | 0 |
| 57 | 20250325 | 182500 | 5159626874 | 3800 | 3800 | 3800 | 3800 | 0 |
| 58 | 20250325 | 182400 | 5159626874 | 3800 | 3800 | 3800 | 3800 | 0 |
| 59 | 20250325 | 182300 | 5159626874 | 3800 | 3800 | 3800 | 3800 | 0 |
| 60 | 20250325 | 182200 | 5159626874 | 3800 | 3800 | 3800 | 3800 | 0 |
| 61 | 20250325 | 182100 | 5159626874 | 3800 | 3800 | 3800 | 3800 | 0 |
| 62 | 20250325 | 182000 | 5159626874 | 3800 | 3800 | 3800 | 3800 | 9063 |
| 63 | 20250325 | 181900 | 5159626874 | 3800 | 3800 | 3800 | 3800 | 0 |
| 64 | 20250325 | 181800 | 5159626874 | 3800 | 3800 | 3800 | 3800 | 0 |
| 65 | 20250325 | 181700 | 5159626874 | 3800 | 3800 | 3800 | 3800 | 0 |
| 66 | 20250325 | 181600 | 5159626874 | 3800 | 3800 | 3800 | 3800 | 0 |
| 67 | 20250325 | 181500 | 5159626874 | 3800 | 3800 | 3800 | 3800 | 0 |
| 68 | 20250325 | 181400 | 5159626874 | 3800 | 3800 | 3800 | 3800 | 0 |
| 69 | 20250325 | 181300 | 5159626874 | 3800 | 3800 | 3800 | 3800 | 0 |
| 70 | 20250325 | 181200 | 5159626874 | 3800 | 3800 | 3800 | 3800 | 0 |
| 71 | 20250325 | 181100 | 5159626874 | 3800 | 3800 | 3800 | 3800 | 0 |
| 72 | 20250325 | 181000 | 5159626874 | 3800 | 3800 | 3800 | 3800 | 0 |
| 73 | 20250325 | 180900 | 5159626874 | 3800 | 3800 | 3800 | 3800 | 0 |
| 74 | 20250325 | 180800 | 5159626874 | 3800 | 3800 | 3800 | 3800 | 0 |
| 75 | 20250325 | 180700 | 5159626874 | 3800 | 3800 | 3800 | 3800 | 0 |
| 76 | 20250325 | 180600 | 5159626874 | 3800 | 3800 | 3800 | 3800 | 0 |
| 77 | 20250325 | 180500 | 5159626874 | 3800 | 3800 | 3800 | 3800 | 0 |
| 78 | 20250325 | 180400 | 5159626874 | 3800 | 3800 | 3800 | 3800 | 0 |
| 79 | 20250325 | 180300 | 5159626874 | 3800 | 3800 | 3800 | 3800 | 0 |
| 80 | 20250325 | 180200 | 5159626874 | 3800 | 3800 | 3800 | 3800 | 0 |
| 81 | 20250325 | 180100 | 5159626874 | 3800 | 3800 | 3800 | 3800 | 0 |
| 82 | 20250325 | 180000 | 5159626874 | 3800 | 3800 | 3800 | 3800 | 0 |
| 83 | 20250325 | 175900 | 5159626874 | 3800 | 3800 | 3800 | 3800 | 0 |
| 84 | 20250325 | 175800 | 5159626874 | 3800 | 3800 | 3800 | 3800 | 0 |
| 85 | 20250325 | 175700 | 5159626874 | 3800 | 3800 | 3800 | 3800 | 0 |
| 86 | 20250325 | 175600 | 5159626874 | 3800 | 3800 | 3800 | 3800 | 0 |
| 87 | 20250325 | 175500 | 5159626874 | 3800 | 3800 | 3800 | 3800 | 0 |
| 88 | 20250325 | 175400 | 5159626874 | 3800 | 3800 | 3800 | 3800 | 0 |
| 89 | 20250325 | 175300 | 5159626874 | 3800 | 3800 | 3800 | 3800 | 0 |
| 90 | 20250325 | 175200 | 5159626874 | 3800 | 3800 | 3800 | 3800 | 0 |
| 91 | 20250325 | 175100 | 5159626874 | 3800 | 3800 | 3800 | 3800 | 0 |
| 92 | 20250325 | 175000 | 5159626874 | 3800 | 3800 | 3800 | 3800 | 9063 |
| 93 | 20250325 | 174900 | 5159626874 | 3800 | 3800 | 3800 | 3800 | 0 |
| 94 | 20250325 | 174800 | 5159626874 | 3800 | 3800 | 3800 | 3800 | 0 |
| 95 | 20250325 | 174700 | 5159626874 | 3800 | 3800 | 3800 | 3800 | 0 |
| 96 | 20250325 | 174600 | 5159626874 | 3800 | 3800 | 3800 | 3800 | 0 |
| 97 | 20250325 | 174500 | 5159626874 | 3800 | 3800 | 3800 | 3800 | 0 |
| 98 | 20250325 | 174400 | 5159626874 | 3800 | 3800 | 3800 | 3800 | 0 |
| 99 | 20250325 | 174300 | 5159626874 | 3800 | 3800 | 3800 | 3800 | 0 |
| 100 | 20250325 | 174200 | 5159626874 | 3800 | 3800 | 3800 | 3800 | 0 |
| 101 | 20250325 | 174100 | 5159626874 | 3800 | 3800 | 3800 | 3800 | 0 |
| 102 | 20250325 | 174000 | 5159626874 | 3800 | 3800 | 3800 | 3800 | 0 |
| 103 | 20250325 | 173900 | 5159626874 | 3800 | 3800 | 3800 | 3800 | 0 |
| 104 | 20250325 | 173800 | 5159626874 | 3800 | 3800 | 3800 | 3800 | 0 |
| 105 | 20250325 | 173700 | 5159626874 | 3800 | 3800 | 3800 | 3800 | 0 |
| 106 | 20250325 | 173600 | 5159626874 | 3800 | 3800 | 3800 | 3800 | 0 |
| 107 | 20250325 | 173500 | 5159626874 | 3800 | 3800 | 3800 | 3800 | 0 |
| 108 | 20250325 | 173400 | 5159626874 | 3800 | 3800 | 3800 | 3800 | 0 |
| 109 | 20250325 | 173300 | 5159626874 | 3800 | 3800 | 3800 | 3800 | 0 |
| 110 | 20250325 | 173200 | 5159626874 | 3800 | 3800 | 3800 | 3800 | 0 |
| 111 | 20250325 | 173100 | 5159626874 | 3800 | 3800 | 3800 | 3800 | 0 |
| 112 | 20250325 | 173000 | 5159626874 | 3800 | 3800 | 3800 | 3800 | 0 |
| 113 | 20250325 | 172900 | 5159626874 | 3800 | 3800 | 3800 | 3800 | 0 |
| 114 | 20250325 | 172800 | 5159626874 | 3800 | 3800 | 3800 | 3800 | 0 |
| 115 | 20250325 | 172700 | 5159626874 | 3800 | 3800 | 3800 | 3800 | 0 |
| 116 | 20250325 | 172600 | 5159626874 | 3800 | 3800 | 3800 | 3800 | 0 |
| 117 | 20250325 | 172500 | 5159626874 | 3800 | 3800 | 3800 | 3800 | 0 |
| 118 | 20250325 | 172400 | 5159626874 | 3800 | 3800 | 3800 | 3800 | 0 |
| 119 | 20250325 | 172300 | 5159626874 | 3800 | 3800 | 3800 | 3800 | 0 |
| 120 | 20250325 | 172200 | 5159626874 | 3800 | 3800 | 3800 | 3800 | 0 |
| 121 | 20250325 | 172100 | 5159626874 | 3800 | 3800 | 3800 | 3800 | 0 |
| 122 | 20250325 | 172000 | 5159626874 | 3800 | 3800 | 3800 | 3800 | 9063 |
| 123 | 20250325 | 171900 | 5159626874 | 3800 | 3800 | 3800 | 3800 | 0 |
| 124 | 20250325 | 171800 | 5159626874 | 3800 | 3800 | 3800 | 3800 | 0 |
| 125 | 20250325 | 171700 | 5159626874 | 3800 | 3800 | 3800 | 3800 | 0 |
| 126 | 20250325 | 171600 | 5159626874 | 3800 | 3800 | 3800 | 3800 | 0 |
| 127 | 20250325 | 171500 | 5159626874 | 3800 | 3800 | 3800 | 3800 | 0 |
| 128 | 20250325 | 171400 | 5159626874 | 3800 | 3800 | 3800 | 3800 | 0 |
| 129 | 20250325 | 171300 | 5159626874 | 3800 | 3800 | 3800 | 3800 | 0 |
| 130 | 20250325 | 171200 | 5159626874 | 3800 | 3800 | 3800 | 3800 | 0 |
| 131 | 20250325 | 171100 | 5159626874 | 3800 | 3800 | 3800 | 3800 | 0 |
| 132 | 20250325 | 171000 | 5159626874 | 3800 | 3800 | 3800 | 3800 | 0 |
| 133 | 20250325 | 170900 | 5159626874 | 3800 | 3800 | 3800 | 3800 | 0 |
| 134 | 20250325 | 170800 | 5159626874 | 3800 | 3800 | 3800 | 3800 | 0 |
| 135 | 20250325 | 170700 | 5159626874 | 3800 | 3800 | 3800 | 3800 | 0 |
| 136 | 20250325 | 170600 | 5159626874 | 3800 | 3800 | 3800 | 3800 | 0 |
| 137 | 20250325 | 170500 | 5159626874 | 3800 | 3800 | 3800 | 3800 | 0 |
| 138 | 20250325 | 170400 | 5159626874 | 3800 | 3800 | 3800 | 3800 | 0 |
| 139 | 20250325 | 170300 | 5159626874 | 3800 | 3800 | 3800 | 3800 | 0 |
| 140 | 20250325 | 170200 | 5159626874 | 3800 | 3800 | 3800 | 3800 | 0 |
| 141 | 20250325 | 170100 | 5159626874 | 3800 | 3800 | 3800 | 3800 | 0 |
| 142 | 20250325 | 170000 | 5159626874 | 3800 | 3800 | 3800 | 3800 | 0 |
| 143 | 20250325 | 165900 | 5159626874 | 3800 | 3800 | 3800 | 3800 | 0 |
| 144 | 20250325 | 165800 | 5159626874 | 3800 | 3800 | 3800 | 3800 | 0 |
| 145 | 20250325 | 165700 | 5159626874 | 3800 | 3800 | 3800 | 3800 | 0 |
| 146 | 20250325 | 165600 | 5159626874 | 3800 | 3800 | 3800 | 3800 | 0 |
| 147 | 20250325 | 165500 | 5159626874 | 3800 | 3800 | 3800 | 3800 | 0 |
| 148 | 20250325 | 165400 | 5159626874 | 3800 | 3800 | 3800 | 3800 | 0 |
| 149 | 20250325 | 165300 | 5159626874 | 3800 | 3800 | 3800 | 3800 | 0 |
| 150 | 20250325 | 165200 | 5159626874 | 3800 | 3800 | 3800 | 3800 | 0 |
| 151 | 20250325 | 165100 | 5159626874 | 3800 | 3800 | 3800 | 3800 | 0 |
| 152 | 20250325 | 165000 | 5159626874 | 3800 | 3800 | 3800 | 3800 | 9063 |
| 153 | 20250325 | 164900 | 5159626874 | 3800 | 3800 | 3800 | 3800 | 0 |
| 154 | 20250325 | 164800 | 5159626874 | 3800 | 3800 | 3800 | 3800 | 0 |
| 155 | 20250325 | 164700 | 5159626874 | 3800 | 3800 | 3800 | 3800 | 0 |
| 156 | 20250325 | 164600 | 5159626874 | 3800 | 3800 | 3800 | 3800 | 0 |
| 157 | 20250325 | 164500 | 5159626874 | 3800 | 3800 | 3800 | 3800 | 0 |
| 158 | 20250325 | 164400 | 5159626874 | 3800 | 3800 | 3800 | 3800 | 0 |
| 159 | 20250325 | 164300 | 5159626874 | 3800 | 3800 | 3800 | 3800 | 0 |
| 160 | 20250325 | 164200 | 5159626874 | 3800 | 3800 | 3800 | 3800 | 0 |
| 161 | 20250325 | 164100 | 5159626874 | 3800 | 3800 | 3800 | 3800 | 0 |
| 162 | 20250325 | 164000 | 5159626874 | 3800 | 3800 | 3800 | 3800 | 0 |
| 163 | 20250325 | 163900 | 5159626874 | 3800 | 3800 | 3800 | 3800 | 0 |
| 164 | 20250325 | 163800 | 5159626874 | 3800 | 3800 | 3800 | 3800 | 0 |
| 165 | 20250325 | 163700 | 5159626874 | 3800 | 3800 | 3800 | 3800 | 0 |
| 166 | 20250325 | 163600 | 5159626874 | 3800 | 3800 | 3800 | 3800 | 0 |
| 167 | 20250325 | 163500 | 5159626874 | 3800 | 3800 | 3800 | 3800 | 0 |
| 168 | 20250325 | 163400 | 5159626874 | 3800 | 3800 | 3800 | 3800 | 0 |
| 169 | 20250325 | 163300 | 5159626874 | 3800 | 3800 | 3800 | 3800 | 0 |
| 170 | 20250325 | 163200 | 5159626874 | 3800 | 3800 | 3800 | 3800 | 0 |
| 171 | 20250325 | 163100 | 5159626874 | 3800 | 3800 | 3800 | 3800 | 0 |
| 172 | 20250325 | 163000 | 5159626874 | 3800 | 3800 | 3800 | 3800 | 0 |
| 173 | 20250325 | 162900 | 5159626874 | 3800 | 3800 | 3800 | 3800 | 0 |
| 174 | 20250325 | 162800 | 5159626874 | 3800 | 3800 | 3800 | 3800 | 0 |
| 175 | 20250325 | 162700 | 5159626874 | 3800 | 3800 | 3800 | 3800 | 0 |
| 176 | 20250325 | 162600 | 5159626874 | 3800 | 3800 | 3800 | 3800 | 0 |
| 177 | 20250325 | 162500 | 5159626874 | 3800 | 3800 | 3800 | 3800 | 0 |
| 178 | 20250325 | 162400 | 5159626874 | 3800 | 3800 | 3800 | 3800 | 0 |
| 179 | 20250325 | 162300 | 5159626874 | 3800 | 3800 | 3800 | 3800 | 0 |
| 180 | 20250325 | 162200 | 5159626874 | 3800 | 3800 | 3800 | 3800 | 0 |
| 181 | 20250325 | 162100 | 5159626874 | 3800 | 3800 | 3800 | 3800 | 0 |
| 182 | 20250325 | 162000 | 5159626874 | 3800 | 3800 | 3800 | 3800 | 9063 |
| 183 | 20250325 | 161900 | 5159626874 | 3800 | 3800 | 3800 | 3800 | 0 |
| 184 | 20250325 | 161800 | 5159626874 | 3800 | 3800 | 3800 | 3800 | 0 |
| 185 | 20250325 | 161700 | 5159626874 | 3800 | 3800 | 3800 | 3800 | 0 |
| 186 | 20250325 | 161600 | 5159626874 | 3800 | 3800 | 3800 | 3800 | 0 |
| 187 | 20250325 | 161500 | 5159626874 | 3800 | 3800 | 3800 | 3800 | 0 |
| 188 | 20250325 | 161400 | 5159626874 | 3800 | 3800 | 3800 | 3800 | 0 |
| 189 | 20250325 | 161300 | 5159626874 | 3800 | 3800 | 3800 | 3800 | 0 |
| 190 | 20250325 | 161200 | 5159626874 | 3800 | 3800 | 3800 | 3800 | 0 |
| 191 | 20250325 | 161100 | 5159626874 | 3800 | 3800 | 3800 | 3800 | 0 |
| 192 | 20250325 | 161000 | 5159626874 | 3800 | 3800 | 3800 | 3800 | 0 |
| 193 | 20250325 | 160900 | 5159626874 | 3800 | 3800 | 3800 | 3800 | 0 |
| 194 | 20250325 | 160800 | 5159626874 | 3800 | 3800 | 3800 | 3800 | 0 |
| 195 | 20250325 | 160700 | 5159626874 | 3800 | 3800 | 3800 | 3800 | 0 |
| 196 | 20250325 | 160600 | 5159626874 | 3800 | 3800 | 3800 | 3800 | 0 |
| 197 | 20250325 | 160500 | 5159626874 | 3800 | 3800 | 3800 | 3800 | 0 |
| 198 | 20250325 | 160400 | 5159626874 | 3800 | 3800 | 3800 | 3800 | 0 |
| 199 | 20250325 | 160300 | 5159626874 | 3800 | 3800 | 3800 | 3800 | 0 |
| 200 | 20250325 | 160200 | 5159626874 | 3800 | 3800 | 3800 | 3800 | 0 |
| 201 | 20250325 | 160100 | 5159626874 | 3800 | 3800 | 3800 | 3800 | 0 |
| 202 | 20250325 | 160000 | 5159626874 | 3800 | 3800 | 3800 | 3800 | 0 |
| 203 | 20250325 | 155900 | 5159626874 | 3800 | 3800 | 3800 | 3800 | 0 |
| 204 | 20250325 | 155800 | 5159626874 | 3800 | 3800 | 3800 | 3800 | 0 |
| 205 | 20250325 | 155700 | 5159626874 | 3800 | 3800 | 3800 | 3800 | 0 |
| 206 | 20250325 | 155600 | 5159626874 | 3800 | 3800 | 3800 | 3800 | 0 |
| 207 | 20250325 | 155500 | 5159626874 | 3800 | 3800 | 3800 | 3800 | 0 |
| 208 | 20250325 | 155400 | 5159626874 | 3800 | 3800 | 3800 | 3800 | 0 |
| 209 | 20250325 | 155300 | 5159626874 | 3800 | 3800 | 3800 | 3800 | 0 |
| 210 | 20250325 | 155200 | 5159626874 | 3800 | 3800 | 3800 | 3800 | 0 |
| 211 | 20250325 | 155100 | 5159626874 | 3800 | 3800 | 3800 | 3800 | 0 |
| 212 | 20250325 | 155000 | 5159626874 | 3800 | 3800 | 3800 | 3800 | 9063 |
| 213 | 20250325 | 154900 | 5159626874 | 3800 | 3800 | 3800 | 3800 | 0 |
| 214 | 20250325 | 154800 | 5159626874 | 3800 | 3800 | 3800 | 3800 | 0 |
| 215 | 20250325 | 154700 | 5159626874 | 3800 | 3800 | 3800 | 3800 | 0 |
| 216 | 20250325 | 154600 | 5159626874 | 3800 | 3800 | 3800 | 3800 | 0 |
| 217 | 20250325 | 154500 | 5159626874 | 3800 | 3800 | 3800 | 3800 | 0 |
| 218 | 20250325 | 154400 | 5159626874 | 3800 | 3800 | 3800 | 3800 | 0 |
| 219 | 20250325 | 154300 | 5159626874 | 3800 | 3800 | 3800 | 3800 | 0 |
| 220 | 20250325 | 154200 | 5159626874 | 3800 | 3800 | 3800 | 3800 | 0 |
| 221 | 20250325 | 154100 | 5159626874 | 3800 | 3800 | 3800 | 3800 | 0 |
| 222 | 20250325 | 154000 | 5159626874 | 3800 | 3800 | 3800 | 3800 | 0 |
| 223 | 20250325 | 153900 | 5159626874 | 3800 | 3800 | 3800 | 3800 | 0 |
| 224 | 20250325 | 153800 | 5159626874 | 3800 | 3800 | 3800 | 3800 | 0 |
| 225 | 20250325 | 153700 | 5159626874 | 3800 | 3800 | 3800 | 3800 | 0 |
| 226 | 20250325 | 153600 | 5159626874 | 3800 | 3800 | 3800 | 3800 | 0 |
| 227 | 20250325 | 153500 | 5159626874 | 3800 | 3800 | 3800 | 3800 | 0 |
| 228 | 20250325 | 153400 | 5159626874 | 3800 | 3800 | 3800 | 3800 | 0 |
| 229 | 20250325 | 153300 | 5159626874 | 3800 | 3800 | 3800 | 3800 | 0 |
| 230 | 20250325 | 153200 | 5159626874 | 3800 | 3800 | 3800 | 3800 | 0 |
| 231 | 20250325 | 153100 | 5159626874 | 3800 | 3800 | 3800 | 3800 | 0 |
| 232 | 20250325 | 153000 | 5159626874 | 3800 | 3800 | 3800 | 3800 | 9063 |
| 233 | 20250325 | 152900 | 5125187474 | 3805 | 3805 | 3805 | 3805 | 0 |
| 234 | 20250325 | 152800 | 5125187474 | 3805 | 3805 | 3805 | 3805 | 0 |
| 235 | 20250325 | 152700 | 5125187474 | 3805 | 3805 | 3805 | 3805 | 0 |
| 236 | 20250325 | 152600 | 5125187474 | 3805 | 3805 | 3805 | 3805 | 0 |
| 237 | 20250325 | 152500 | 5125187474 | 3805 | 3805 | 3805 | 3805 | 0 |
| 238 | 20250325 | 152400 | 5125187474 | 3805 | 3805 | 3805 | 3805 | 0 |
| 239 | 20250325 | 152300 | 5125187474 | 3805 | 3805 | 3805 | 3805 | 0 |
| 240 | 20250325 | 152200 | 5125187474 | 3805 | 3805 | 3805 | 3805 | 0 |
| 241 | 20250325 | 152100 | 5125187474 | 3805 | 3805 | 3805 | 3805 | 0 |
| 242 | 20250325 | 152000 | 5125187474 | 3805 | 3805 | 3805 | 3805 | 0 |
| 243 | 20250325 | 151900 | 5125187474 | 3805 | 3810 | 3815 | 3805 | 1903 |
| 244 | 20250325 | 151800 | 5117944194 | 3805 | 3805 | 3810 | 3805 | 1908 |
| 245 | 20250325 | 151700 | 5110683839 | 3805 | 3805 | 3815 | 3805 | 3930 |
| 246 | 20250325 | 151600 | 5095696694 | 3810 | 3810 | 3815 | 3805 | 1332 |
| 247 | 20250325 | 151500 | 5090620974 | 3810 | 3805 | 3815 | 3805 | 1527 |
| 248 | 20250325 | 151400 | 5084804534 | 3805 | 3810 | 3815 | 3805 | 2346 |
| 249 | 20250325 | 151300 | 5075873439 | 3810 | 3815 | 3815 | 3805 | 1469 |
| 250 | 20250325 | 151200 | 5070275609 | 3810 | 3810 | 3820 | 3810 | 2310 |
| 251 | 20250325 | 151100 | 5061468559 | 3810 | 3805 | 3820 | 3800 | 2089 |
| 252 | 20250325 | 151000 | 5053508553 | 3805 | 3820 | 3820 | 3795 | 1566 |
| 253 | 20250325 | 150900 | 5047553693 | 3805 | 3795 | 3820 | 3795 | 7287 |
| 254 | 20250325 | 150800 | 5019790933 | 3795 | 3790 | 3800 | 3785 | 1249 |
| 255 | 20250325 | 150700 | 5015053438 | 3795 | 3785 | 3805 | 3785 | 6269 |
| 256 | 20250325 | 150600 | 4991257208 | 3785 | 3780 | 3790 | 3780 | 3206 |
| 257 | 20250325 | 150500 | 4979122588 | 3785 | 3775 | 3785 | 3775 | 2962 |
| 258 | 20250325 | 150400 | 4967913508 | 3775 | 3750 | 3785 | 3750 | 37955 |
| 259 | 20250325 | 150300 | 4824805468 | 3750 | 3755 | 3755 | 3745 | 2941 |
| 260 | 20250325 | 150200 | 4813772863 | 3750 | 3755 | 3765 | 3750 | 1092 |
| 261 | 20250325 | 150100 | 4809672693 | 3755 | 3760 | 3760 | 3755 | 6314 |
| 262 | 20250325 | 150000 | 4785959223 | 3760 | 3760 | 3770 | 3755 | 2219 |
| 263 | 20250325 | 145900 | 4777616273 | 3755 | 3760 | 3760 | 3755 | 909 |
| 264 | 20250325 | 145800 | 4774199628 | 3760 | 3765 | 3770 | 3755 | 1385 |
| 265 | 20250325 | 145700 | 4768988988 | 3760 | 3760 | 3765 | 3755 | 2028 |
| 266 | 20250325 | 145600 | 4761361063 | 3760 | 3760 | 3765 | 3755 | 1343 |
| 267 | 20250325 | 145500 | 4756308583 | 3760 | 3765 | 3765 | 3755 | 1183 |
| 268 | 20250325 | 145400 | 4751861418 | 3760 | 3760 | 3765 | 3755 | 1369 |
| 269 | 20250325 | 145300 | 4746712928 | 3755 | 3760 | 3765 | 3755 | 3056 |
| 270 | 20250325 | 145200 | 4735221353 | 3760 | 3765 | 3770 | 3760 | 835 |
| 271 | 20250325 | 145100 | 4732078663 | 3760 | 3765 | 3770 | 3760 | 2189 |
| 272 | 20250325 | 145000 | 4723832958 | 3760 | 3760 | 3765 | 3755 | 3707 |
| 273 | 20250325 | 144900 | 4709898088 | 3760 | 3760 | 3770 | 3760 | 1409 |
| 274 | 20250325 | 144800 | 4704591558 | 3765 | 3755 | 3765 | 3755 | 1989 |
| 275 | 20250325 | 144700 | 4697104478 | 3755 | 3760 | 3765 | 3755 | 1234 |
| 276 | 20250325 | 144600 | 4692461993 | 3765 | 3760 | 3765 | 3755 | 855 |
| 277 | 20250325 | 144500 | 4689247068 | 3760 | 3760 | 3765 | 3755 | 1543 |
| 278 | 20250325 | 144400 | 4683443308 | 3760 | 3760 | 3760 | 3755 | 976 |
| 279 | 20250325 | 144300 | 4679776263 | 3760 | 3755 | 3765 | 3750 | 1082 |
| 280 | 20250325 | 144200 | 4675708253 | 3755 | 3750 | 3760 | 3750 | 1285 |
| 281 | 20250325 | 144100 | 4670881898 | 3750 | 3750 | 3755 | 3750 | 987 |
| 282 | 20250325 | 144000 | 4667178563 | 3765 | 3745 | 3765 | 3745 | 3130 |
| 283 | 20250325 | 143900 | 4655432853 | 3745 | 3745 | 3755 | 3745 | 3916 |
| 284 | 20250325 | 143800 | 4640758668 | 3745 | 3735 | 3750 | 3735 | 3205 |
| 285 | 20250325 | 143700 | 4628767658 | 3740 | 3750 | 3750 | 3735 | 2717 |
| 286 | 20250325 | 143600 | 4618595108 | 3750 | 3745 | 3760 | 3745 | 2785 |
| 287 | 20250325 | 143500 | 4608146183 | 3745 | 3755 | 3755 | 3745 | 1764 |
| 288 | 20250325 | 143400 | 4601530553 | 3750 | 3750 | 3755 | 3745 | 1186 |
| 289 | 20250325 | 143300 | 4597081988 | 3745 | 3750 | 3755 | 3740 | 1526 |
| 290 | 20250325 | 143200 | 4591360973 | 3755 | 3745 | 3755 | 3735 | 831 |
| 291 | 20250325 | 143100 | 4588247948 | 3745 | 3755 | 3755 | 3725 | 10440 |
| 292 | 20250325 | 143000 | 4549293578 | 3760 | 3750 | 3760 | 3745 | 4403 |
| 293 | 20250325 | 142900 | 4532761563 | 3750 | 3750 | 3760 | 3745 | 1584 |
| 294 | 20250325 | 142800 | 4526817443 | 3745 | 3760 | 3760 | 3745 | 2540 |
| 295 | 20250325 | 142700 | 4517281433 | 3755 | 3745 | 3760 | 3745 | 3135 |
| 296 | 20250325 | 142600 | 4505498513 | 3745 | 3750 | 3755 | 3740 | 924 |
| 297 | 20250325 | 142500 | 4502034003 | 3750 | 3750 | 3755 | 3750 | 1543 |
| 298 | 20250325 | 142400 | 4496242938 | 3750 | 3745 | 3760 | 3745 | 3094 |
| 299 | 20250325 | 142300 | 4484623638 | 3740 | 3750 | 3755 | 3740 | 1414 |
| 300 | 20250325 | 142200 | 4479323098 | 3750 | 3755 | 3755 | 3745 | 2280 |
| 301 | 20250325 | 142100 | 4470771518 | 3755 | 3745 | 3755 | 3745 | 1573 |
| 302 | 20250325 | 142000 | 4464868263 | 3750 | 3750 | 3755 | 3740 | 1272 |
| 303 | 20250325 | 141900 | 4460101113 | 3750 | 3755 | 3765 | 3745 | 1811 |
| 304 | 20250325 | 141800 | 4453297818 | 3755 | 3760 | 3765 | 3755 | 3483 |
| 305 | 20250325 | 141700 | 4440194663 | 3755 | 3760 | 3765 | 3755 | 3317 |
| 306 | 20250325 | 141600 | 4427721348 | 3760 | 3760 | 3770 | 3760 | 2778 |
| 307 | 20250325 | 141500 | 4417263923 | 3760 | 3755 | 3770 | 3755 | 3352 |
| 308 | 20250325 | 141400 | 4404644473 | 3760 | 3760 | 3765 | 3755 | 1743 |
| 309 | 20250325 | 141300 | 4398088193 | 3765 | 3755 | 3765 | 3755 | 992 |
| 310 | 20250325 | 141200 | 4394356118 | 3760 | 3740 | 3760 | 3735 | 17476 |
| 311 | 20250325 | 141100 | 4328891208 | 3735 | 3735 | 3745 | 3735 | 796 |
| 312 | 20250325 | 141000 | 4325913488 | 3740 | 3740 | 3745 | 3735 | 1457 |
| 313 | 20250325 | 140900 | 4320462703 | 3740 | 3735 | 3745 | 3735 | 1149 |
| 314 | 20250325 | 140800 | 4316164953 | 3735 | 3735 | 3745 | 3730 | 722 |
| 315 | 20250325 | 140700 | 4313465233 | 3735 | 3735 | 3740 | 3730 | 991 |
| 316 | 20250325 | 140600 | 4309760228 | 3745 | 3735 | 3745 | 3735 | 1314 |
| 317 | 20250325 | 140500 | 4304847303 | 3735 | 3735 | 3745 | 3735 | 430 |
| 318 | 20250325 | 140400 | 4303239598 | 3730 | 3730 | 3735 | 3730 | 477 |
| 319 | 20250325 | 140300 | 4301458608 | 3730 | 3730 | 3740 | 3725 | 1928 |
| 320 | 20250325 | 140200 | 4294263308 | 3730 | 3730 | 3735 | 3715 | 3435 |
| 321 | 20250325 | 140100 | 4281480908 | 3735 | 3735 | 3745 | 3730 | 784 |
| 322 | 20250325 | 140000 | 4278553278 | 3735 | 3730 | 3745 | 3725 | 2690 |
| 323 | 20250325 | 135900 | 4268510543 | 3730 | 3740 | 3745 | 3730 | 768 |
| 324 | 20250325 | 135800 | 4265640618 | 3740 | 3735 | 3740 | 3730 | 540 |
| 325 | 20250325 | 135700 | 4263624638 | 3740 | 3740 | 3745 | 3735 | 791 |
| 326 | 20250325 | 135600 | 4260666453 | 3735 | 3735 | 3735 | 3735 | 251 |
| 327 | 20250325 | 135500 | 4259728968 | 3745 | 3735 | 3745 | 3730 | 2656 |
| 328 | 20250325 | 135400 | 4249799528 | 3735 | 3735 | 3745 | 3735 | 537 |
| 329 | 20250325 | 135300 | 4247790128 | 3730 | 3735 | 3745 | 3730 | 720 |
| 330 | 20250325 | 135200 | 4245101323 | 3735 | 3735 | 3740 | 3730 | 472 |
| 331 | 20250325 | 135100 | 4243337203 | 3730 | 3735 | 3745 | 3730 | 2942 |
| 332 | 20250325 | 135000 | 4232328143 | 3735 | 3730 | 3745 | 3730 | 586 |
| 333 | 20250325 | 134900 | 4230137728 | 3730 | 3735 | 3745 | 3730 | 1385 |
| 334 | 20250325 | 134800 | 4224961453 | 3735 | 3720 | 3740 | 3715 | 12779 |
| 335 | 20250325 | 134700 | 4177282263 | 3720 | 3720 | 3725 | 3715 | 497 |
| 336 | 20250325 | 134600 | 4175432818 | 3720 | 3720 | 3730 | 3715 | 3012 |
| 337 | 20250325 | 134500 | 4164214548 | 3715 | 3715 | 3725 | 3710 | 2191 |
| 338 | 20250325 | 134400 | 4156066343 | 3710 | 3715 | 3730 | 3710 | 505 |
| 339 | 20250325 | 134300 | 4154188043 | 3715 | 3720 | 3720 | 3710 | 312 |
| 340 | 20250325 | 134200 | 4153029073 | 3720 | 3715 | 3725 | 3710 | 3437 |
| 341 | 20250325 | 134100 | 4140239563 | 3710 | 3715 | 3720 | 3710 | 368 |
| 342 | 20250325 | 134000 | 4138871573 | 3715 | 3720 | 3720 | 3710 | 374 |
| 343 | 20250325 | 133900 | 4137481373 | 3715 | 3710 | 3730 | 3710 | 889 |
| 344 | 20250325 | 133800 | 4134172983 | 3715 | 3710 | 3720 | 3710 | 426 |
| 345 | 20250325 | 133700 | 4132591063 | 3725 | 3720 | 3730 | 3715 | 763 |
| 346 | 20250325 | 133600 | 4129748488 | 3720 | 3715 | 3725 | 3710 | 1158 |
| 347 | 20250325 | 133500 | 4125445053 | 3715 | 3715 | 3725 | 3715 | 1105 |
| 348 | 20250325 | 133400 | 4121338188 | 3710 | 3720 | 3725 | 3710 | 772 |
| 349 | 20250325 | 133300 | 4118469403 | 3720 | 3715 | 3725 | 3715 | 1010 |
| 350 | 20250325 | 133200 | 4114711918 | 3715 | 3725 | 3725 | 3715 | 488 |
| 351 | 20250325 | 133100 | 4112896128 | 3725 | 3720 | 3725 | 3715 | 2313 |
| 352 | 20250325 | 133000 | 4104292918 | 3720 | 3725 | 3730 | 3715 | 725 |
| 353 | 20250325 | 132900 | 4101592438 | 3730 | 3720 | 3730 | 3715 | 2099 |
| 354 | 20250325 | 132800 | 4093791413 | 3720 | 3720 | 3730 | 3720 | 368 |
| 355 | 20250325 | 132700 | 4092419923 | 3720 | 3725 | 3730 | 3715 | 808 |
| 356 | 20250325 | 132600 | 4089409708 | 3720 | 3720 | 3725 | 3720 | 1321 |
| 357 | 20250325 | 132500 | 4084494198 | 3720 | 3735 | 3735 | 3720 | 1139 |
| 358 | 20250325 | 132400 | 4080255243 | 3730 | 3730 | 3745 | 3725 | 688 |
| 359 | 20250325 | 132300 | 4077683118 | 3730 | 3730 | 3735 | 3725 | 1391 |
| 360 | 20250325 | 132200 | 4072489718 | 3720 | 3725 | 3730 | 3715 | 1257 |
| 361 | 20250325 | 132100 | 4067806643 | 3725 | 3725 | 3730 | 3720 | 3927 |
| 362 | 20250325 | 132000 | 4053177773 | 3725 | 3730 | 3740 | 3710 | 5846 |
| 363 | 20250325 | 131900 | 4031433753 | 3725 | 3730 | 3735 | 3725 | 127 |
| 364 | 20250325 | 131800 | 4030960228 | 3730 | 3730 | 3740 | 3725 | 737 |
| 365 | 20250325 | 131700 | 4028207223 | 3730 | 3735 | 3740 | 3725 | 583 |
| 366 | 20250325 | 131600 | 4026030738 | 3725 | 3730 | 3735 | 3725 | 1094 |
| 367 | 20250325 | 131500 | 4021950263 | 3735 | 3735 | 3755 | 3730 | 6036 |
| 368 | 20250325 | 131400 | 3999386683 | 3735 | 3735 | 3740 | 3725 | 3920 |
| 369 | 20250325 | 131300 | 3984760568 | 3740 | 3755 | 3760 | 3740 | 8209 |
| 370 | 20250325 | 131200 | 3954003863 | 3760 | 3755 | 3770 | 3750 | 4294 |
| 371 | 20250325 | 131100 | 3937858728 | 3770 | 3770 | 3775 | 3750 | 10641 |
| 372 | 20250325 | 131000 | 3897863823 | 3770 | 3775 | 3785 | 3765 | 11366 |
| 373 | 20250325 | 130900 | 3854956018 | 3775 | 3760 | 3845 | 3750 | 201110 |
| 374 | 20250325 | 130800 | 3085701733 | 3760 | 3725 | 3830 | 3725 | 72758 |
| 375 | 20250325 | 130700 | 2808805488 | 3730 | 3740 | 3750 | 3725 | 15579 |
| 376 | 20250325 | 130600 | 2750404543 | 3740 | 3740 | 3755 | 3710 | 45981 |
| 377 | 20250325 | 130500 | 2578085338 | 3740 | 3735 | 3750 | 3725 | 41027 |
| 378 | 20250325 | 130400 | 2424450513 | 3740 | 3715 | 3745 | 3710 | 40926 |
| 379 | 20250325 | 130300 | 2271307688 | 3710 | 3715 | 3715 | 3710 | 516 |
| 380 | 20250325 | 130200 | 2269391338 | 3715 | 3705 | 3715 | 3705 | 505 |
| 381 | 20250325 | 130100 | 2267516768 | 3705 | 3700 | 3710 | 3700 | 212 |
| 382 | 20250325 | 130000 | 2266730833 | 3700 | 3700 | 3710 | 3700 | 4014 |
| 383 | 20250325 | 125900 | 2251855168 | 3705 | 3700 | 3710 | 3700 | 534 |
| 384 | 20250325 | 125800 | 2249877277 | 3700 | 3705 | 3705 | 3700 | 1336 |
| 385 | 20250325 | 125700 | 2244932712 | 3705 | 3700 | 3705 | 3690 | 3645 |
| 386 | 20250325 | 125600 | 2231473952 | 3705 | 3695 | 3710 | 3695 | 331 |
| 387 | 20250325 | 125500 | 2230248357 | 3690 | 3700 | 3700 | 3690 | 349 |
| 388 | 20250325 | 125400 | 2228957557 | 3710 | 3695 | 3710 | 3695 | 657 |
| 389 | 20250325 | 125300 | 2226526492 | 3695 | 3695 | 3705 | 3690 | 302 |
| 390 | 20250325 | 125200 | 2225410322 | 3695 | 3695 | 3695 | 3680 | 552 |
| 391 | 20250325 | 125100 | 2223373362 | 3710 | 3690 | 3735 | 3690 | 3452 |
| 392 | 20250325 | 125000 | 2210555657 | 3690 | 3690 | 3690 | 3685 | 424 |
| 393 | 20250325 | 124900 | 2208992302 | 3690 | 3685 | 3700 | 3685 | 476 |
| 394 | 20250325 | 124800 | 2207234882 | 3690 | 3690 | 3700 | 3685 | 770 |
| 395 | 20250325 | 124700 | 2204392517 | 3690 | 3695 | 3695 | 3685 | 590 |
| 396 | 20250325 | 124600 | 2202216767 | 3695 | 3695 | 3695 | 3685 | 992 |
| 397 | 20250325 | 124500 | 2198558472 | 3695 | 3685 | 3700 | 3685 | 1036 |
| 398 | 20250325 | 124400 | 2194731692 | 3690 | 3685 | 3695 | 3685 | 288 |
| 399 | 20250325 | 124300 | 2193669862 | 3685 | 3685 | 3700 | 3685 | 682 |
| 400 | 20250325 | 124200 | 2191152442 | 3685 | 3690 | 3700 | 3685 | 503 |
| 401 | 20250325 | 124100 | 2189294762 | 3685 | 3690 | 3695 | 3680 | 566 |
| 402 | 20250325 | 124000 | 2187208132 | 3690 | 3690 | 3690 | 3685 | 389 |
| 403 | 20250325 | 123900 | 2185772852 | 3685 | 3685 | 3690 | 3680 | 552 |
| 404 | 20250325 | 123800 | 2183737302 | 3680 | 3685 | 3690 | 3680 | 1329 |
| 405 | 20250325 | 123700 | 2178841502 | 3680 | 3675 | 3685 | 3675 | 914 |
| 406 | 20250325 | 123600 | 2175478832 | 3675 | 3675 | 3690 | 3675 | 679 |
| 407 | 20250325 | 123500 | 2172975757 | 3675 | 3680 | 3680 | 3675 | 150 |
| 408 | 20250325 | 123400 | 2172424177 | 3680 | 3675 | 3690 | 3675 | 405 |
| 409 | 20250325 | 123300 | 2170932437 | 3680 | 3670 | 3690 | 3670 | 1054 |
| 410 | 20250325 | 123200 | 2167053042 | 3670 | 3670 | 3670 | 3660 | 809 |
| 411 | 20250325 | 123100 | 2164087677 | 3670 | 3670 | 3670 | 3665 | 249 |
| 412 | 20250325 | 123000 | 2163174957 | 3665 | 3665 | 3675 | 3660 | 1261 |
| 413 | 20250325 | 122900 | 2158551647 | 3675 | 3665 | 3675 | 3660 | 908 |
| 414 | 20250325 | 122800 | 2155220312 | 3670 | 3660 | 3670 | 3655 | 979 |
| 415 | 20250325 | 122700 | 2151633827 | 3660 | 3680 | 3680 | 3660 | 783 |
| 416 | 20250325 | 122600 | 2148757837 | 3660 | 3695 | 3695 | 3650 | 34344 |
| 417 | 20250325 | 122500 | 2023126277 | 3690 | 3690 | 3700 | 3685 | 1147 |
| 418 | 20250325 | 122400 | 2018894392 | 3695 | 3690 | 3705 | 3685 | 668 |
| 419 | 20250325 | 122300 | 2016425367 | 3690 | 3690 | 3700 | 3690 | 434 |
| 420 | 20250325 | 122200 | 2014821277 | 3685 | 3690 | 3695 | 3685 | 488 |
| 421 | 20250325 | 122100 | 2013021562 | 3685 | 3685 | 3695 | 3685 | 710 |
| 422 | 20250325 | 122000 | 2010403572 | 3680 | 3700 | 3700 | 3675 | 759 |
| 423 | 20250325 | 121900 | 2007609722 | 3700 | 3670 | 3700 | 3670 | 546 |
| 424 | 20250325 | 121800 | 2005600552 | 3675 | 3680 | 3705 | 3675 | 1361 |
| 425 | 20250325 | 121700 | 2000580012 | 3675 | 3680 | 3690 | 3675 | 631 |
| 426 | 20250325 | 121600 | 1998258347 | 3680 | 3680 | 3685 | 3675 | 399 |
| 427 | 20250325 | 121500 | 1996788942 | 3675 | 3670 | 3685 | 3670 | 419 |
| 428 | 20250325 | 121400 | 1995246897 | 3670 | 3690 | 3690 | 3665 | 14583 |
| 429 | 20250325 | 121300 | 1941708387 | 3690 | 3685 | 3690 | 3680 | 599 |
| 430 | 20250325 | 121200 | 1939500717 | 3680 | 3685 | 3695 | 3680 | 614 |
| 431 | 20250325 | 121100 | 1937236637 | 3685 | 3685 | 3685 | 3680 | 165 |
| 432 | 20250325 | 121000 | 1936629182 | 3685 | 3675 | 3685 | 3675 | 684 |
| 433 | 20250325 | 120900 | 1934111617 | 3680 | 3685 | 3690 | 3680 | 1096 |
| 434 | 20250325 | 120800 | 1930074937 | 3680 | 3685 | 3685 | 3675 | 1195 |
| 435 | 20250325 | 120700 | 1925677307 | 3685 | 3685 | 3690 | 3685 | 220 |
| 436 | 20250325 | 120600 | 1924866417 | 3685 | 3680 | 3695 | 3680 | 799 |
| 437 | 20250325 | 120500 | 1921921077 | 3680 | 3685 | 3690 | 3680 | 1001 |
| 438 | 20250325 | 120400 | 1918232877 | 3685 | 3680 | 3685 | 3680 | 99 |
| 439 | 20250325 | 120300 | 1917868147 | 3680 | 3680 | 3705 | 3675 | 1596 |
| 440 | 20250325 | 120200 | 1911980687 | 3680 | 3685 | 3685 | 3675 | 203 |
| 441 | 20250325 | 120100 | 1911233847 | 3685 | 3685 | 3690 | 3680 | 280 |
| 442 | 20250325 | 120000 | 1910201717 | 3685 | 3675 | 3695 | 3675 | 457 |
| 443 | 20250325 | 115900 | 1908514732 | 3675 | 3690 | 3690 | 3675 | 735 |
| 444 | 20250325 | 115800 | 1905810802 | 3680 | 3685 | 3690 | 3680 | 438 |
| 445 | 20250325 | 115700 | 1904196882 | 3685 | 3685 | 3695 | 3675 | 742 |
| 446 | 20250325 | 115600 | 1901463197 | 3685 | 3685 | 3690 | 3675 | 1246 |
| 447 | 20250325 | 115500 | 1896882147 | 3680 | 3685 | 3690 | 3680 | 950 |
| 448 | 20250325 | 115400 | 1893379527 | 3695 | 3690 | 3695 | 3680 | 552 |
| 449 | 20250325 | 115300 | 1891342202 | 3690 | 3680 | 3695 | 3680 | 409 |
| 450 | 20250325 | 115200 | 1889833302 | 3680 | 3685 | 3685 | 3680 | 626 |
| 451 | 20250325 | 115100 | 1887529337 | 3685 | 3685 | 3695 | 3680 | 455 |
| 452 | 20250325 | 115000 | 1885850327 | 3685 | 3685 | 3690 | 3675 | 1707 |
| 453 | 20250325 | 114900 | 1879564147 | 3685 | 3685 | 3690 | 3680 | 598 |
| 454 | 20250325 | 114800 | 1877359197 | 3680 | 3680 | 3690 | 3680 | 626 |
| 455 | 20250325 | 114700 | 1875052927 | 3675 | 3690 | 3690 | 3670 | 15249 |
| 456 | 20250325 | 114600 | 1818960737 | 3690 | 3690 | 3690 | 3685 | 476 |
| 457 | 20250325 | 114500 | 1817204892 | 3690 | 3690 | 3695 | 3690 | 909 |
| 458 | 20250325 | 114400 | 1813848212 | 3690 | 3690 | 3690 | 3685 | 1770 |
| 459 | 20250325 | 114300 | 1807325117 | 3695 | 3690 | 3700 | 3690 | 628 |
| 460 | 20250325 | 114200 | 1805005272 | 3690 | 3695 | 3705 | 3690 | 523 |
| 461 | 20250325 | 114100 | 1803070192 | 3695 | 3700 | 3705 | 3695 | 441 |
| 462 | 20250325 | 114000 | 1801438702 | 3695 | 3690 | 3705 | 3690 | 676 |
| 463 | 20250325 | 113900 | 1798938387 | 3685 | 3700 | 3710 | 3685 | 10547 |
| 464 | 20250325 | 113800 | 1760030987 | 3700 | 3700 | 3710 | 3695 | 883 |
| 465 | 20250325 | 113700 | 1756762242 | 3695 | 3695 | 3700 | 3690 | 628 |
| 466 | 20250325 | 113600 | 1754443077 | 3700 | 3695 | 3700 | 3690 | 1189 |
| 467 | 20250325 | 113500 | 1750049552 | 3695 | 3705 | 3705 | 3690 | 4580 |
| 468 | 20250325 | 113400 | 1733114837 | 3705 | 3705 | 3710 | 3700 | 826 |
| 469 | 20250325 | 113300 | 1730057252 | 3705 | 3705 | 3710 | 3705 | 583 |
| 470 | 20250325 | 113200 | 1727895387 | 3700 | 3705 | 3705 | 3700 | 194 |
| 471 | 20250325 | 113100 | 1727176902 | 3705 | 3705 | 3705 | 3700 | 198 |
| 472 | 20250325 | 113000 | 1726443887 | 3700 | 3700 | 3705 | 3700 | 893 |
| 473 | 20250325 | 112900 | 1723138617 | 3700 | 3695 | 3700 | 3695 | 985 |
| 474 | 20250325 | 112800 | 1719496377 | 3700 | 3700 | 3700 | 3695 | 962 |
| 475 | 20250325 | 112700 | 1715940702 | 3700 | 3695 | 3700 | 3695 | 687 |
| 476 | 20250325 | 112600 | 1713399932 | 3695 | 3705 | 3705 | 3695 | 927 |
| 477 | 20250325 | 112500 | 1709967847 | 3705 | 3705 | 3705 | 3700 | 560 |
| 478 | 20250325 | 112400 | 1707894252 | 3710 | 3700 | 3710 | 3700 | 571 |
| 479 | 20250325 | 112300 | 1705778262 | 3700 | 3705 | 3710 | 3695 | 553 |
| 480 | 20250325 | 112200 | 1703731627 | 3705 | 3700 | 3705 | 3700 | 1174 |
| 481 | 20250325 | 112100 | 1699387557 | 3700 | 3705 | 3705 | 3695 | 2295 |
| 482 | 20250325 | 112000 | 1690899442 | 3705 | 3700 | 3705 | 3695 | 1694 |
| 483 | 20250325 | 111900 | 1684633287 | 3695 | 3705 | 3705 | 3695 | 1068 |
| 484 | 20250325 | 111800 | 1680681342 | 3710 | 3700 | 3710 | 3700 | 975 |
| 485 | 20250325 | 111700 | 1677068782 | 3705 | 3710 | 3710 | 3705 | 1866 |
| 486 | 20250325 | 111600 | 1670155207 | 3710 | 3715 | 3715 | 3705 | 387 |
| 487 | 20250325 | 111500 | 1668719907 | 3715 | 3710 | 3720 | 3705 | 2000 |
| 488 | 20250325 | 111400 | 1661293787 | 3710 | 3705 | 3715 | 3705 | 369 |
| 489 | 20250325 | 111300 | 1659925742 | 3705 | 3710 | 3715 | 3705 | 587 |
| 490 | 20250325 | 111200 | 1657747717 | 3710 | 3710 | 3720 | 3710 | 729 |
| 491 | 20250325 | 111100 | 1655039737 | 3715 | 3710 | 3720 | 3710 | 384 |
| 492 | 20250325 | 111000 | 1653614392 | 3710 | 3720 | 3720 | 3710 | 1609 |
| 493 | 20250325 | 110900 | 1647636907 | 3720 | 3720 | 3735 | 3720 | 949 |
| 494 | 20250325 | 110800 | 1644102202 | 3735 | 3720 | 3735 | 3715 | 3980 |
| 495 | 20250325 | 110700 | 1629259627 | 3715 | 3720 | 3720 | 3710 | 286 |
| 496 | 20250325 | 110600 | 1628196972 | 3715 | 3720 | 3735 | 3715 | 1292 |
| 497 | 20250325 | 110500 | 1623388107 | 3720 | 3715 | 3720 | 3715 | 461 |
| 498 | 20250325 | 110400 | 1621674377 | 3710 | 3710 | 3720 | 3705 | 826 |
| 499 | 20250325 | 110300 | 1618609302 | 3710 | 3705 | 3720 | 3705 | 755 |
| 500 | 20250325 | 110200 | 1615805547 | 3705 | 3710 | 3715 | 3700 | 1174 |
| 501 | 20250325 | 110100 | 1611458307 | 3710 | 3710 | 3720 | 3705 | 4079 |
| 502 | 20250325 | 110000 | 1596324592 | 3715 | 3710 | 3735 | 3700 | 4897 |
| 503 | 20250325 | 105900 | 1578088112 | 3710 | 3695 | 3710 | 3690 | 1484 |
| 504 | 20250325 | 105800 | 1572596302 | 3700 | 3695 | 3700 | 3690 | 6149 |
| 505 | 20250325 | 105700 | 1549872267 | 3695 | 3700 | 3710 | 3695 | 4805 |
| 506 | 20250325 | 105600 | 1532091567 | 3700 | 3700 | 3705 | 3695 | 5668 |
| 507 | 20250325 | 105500 | 1511122342 | 3700 | 3705 | 3705 | 3695 | 5035 |
| 508 | 20250325 | 105400 | 1492495617 | 3710 | 3705 | 3715 | 3705 | 1020 |
| 509 | 20250325 | 105300 | 1488712637 | 3700 | 3710 | 3720 | 3700 | 3739 |
| 510 | 20250325 | 105200 | 1474866186 | 3710 | 3710 | 3710 | 3705 | 497 |
| 511 | 20250325 | 105100 | 1473022561 | 3710 | 3710 | 3710 | 3705 | 1636 |
| 512 | 20250325 | 105000 | 1466955617 | 3710 | 3715 | 3715 | 3705 | 2249 |
| 513 | 20250325 | 104900 | 1458610762 | 3715 | 3720 | 3720 | 3715 | 2122 |
| 514 | 20250325 | 104800 | 1450725647 | 3725 | 3715 | 3725 | 3715 | 1345 |
| 515 | 20250325 | 104700 | 1445721787 | 3720 | 3725 | 3725 | 3715 | 553 |
| 516 | 20250325 | 104600 | 1443665227 | 3720 | 3725 | 3730 | 3720 | 753 |
| 517 | 20250325 | 104500 | 1440862672 | 3725 | 3725 | 3735 | 3725 | 1683 |
| 518 | 20250325 | 104400 | 1434583202 | 3725 | 3725 | 3730 | 3720 | 3531 |
| 519 | 20250325 | 104300 | 1421441512 | 3725 | 3725 | 3730 | 3720 | 1035 |
| 520 | 20250325 | 104200 | 1417586417 | 3730 | 3730 | 3735 | 3725 | 1872 |
| 521 | 20250325 | 104100 | 1410602837 | 3730 | 3730 | 3730 | 3725 | 601 |
| 522 | 20250325 | 104000 | 1408361927 | 3730 | 3730 | 3735 | 3725 | 859 |
| 523 | 20250325 | 103900 | 1405158152 | 3730 | 3720 | 3730 | 3720 | 731 |
| 524 | 20250325 | 103800 | 1402433367 | 3725 | 3725 | 3730 | 3720 | 3019 |
| 525 | 20250325 | 103700 | 1391191162 | 3725 | 3730 | 3730 | 3725 | 324 |
| 526 | 20250325 | 103600 | 1389983267 | 3730 | 3725 | 3730 | 3725 | 1569 |
| 527 | 20250325 | 103500 | 1384131892 | 3725 | 3725 | 3730 | 3725 | 1066 |
| 528 | 20250325 | 103400 | 1380157257 | 3725 | 3725 | 3730 | 3720 | 1099 |
| 529 | 20250325 | 103300 | 1376063387 | 3725 | 3730 | 3735 | 3720 | 819 |
| 530 | 20250325 | 103200 | 1373009152 | 3725 | 3730 | 3730 | 3725 | 662 |
| 531 | 20250325 | 103100 | 1370541337 | 3730 | 3730 | 3730 | 3730 | 284 |
| 532 | 20250325 | 103000 | 1369482017 | 3730 | 3720 | 3735 | 3720 | 1970 |
| 533 | 20250325 | 102900 | 1362135987 | 3725 | 3735 | 3740 | 3720 | 3295 |
| 534 | 20250325 | 102800 | 1349854237 | 3735 | 3745 | 3745 | 3735 | 926 |
| 535 | 20250325 | 102700 | 1346392802 | 3740 | 3720 | 3745 | 3720 | 6105 |
| 536 | 20250325 | 102600 | 1323601587 | 3720 | 3720 | 3720 | 3710 | 2948 |
| 537 | 20250325 | 102500 | 1312641457 | 3725 | 3715 | 3725 | 3710 | 1032 |
| 538 | 20250325 | 102400 | 1308804412 | 3715 | 3715 | 3725 | 3715 | 687 |
| 539 | 20250325 | 102300 | 1306248617 | 3710 | 3720 | 3720 | 3710 | 900 |
| 540 | 20250325 | 102200 | 1302906582 | 3720 | 3720 | 3725 | 3715 | 698 |
| 541 | 20250325 | 102100 | 1300311557 | 3720 | 3720 | 3730 | 3720 | 553 |
| 542 | 20250325 | 102000 | 1298252027 | 3715 | 3715 | 3720 | 3710 | 1433 |
| 543 | 20250325 | 101900 | 1292924192 | 3720 | 3720 | 3725 | 3715 | 540 |
| 544 | 20250325 | 101800 | 1290916167 | 3720 | 3720 | 3730 | 3715 | 799 |
| 545 | 20250325 | 101700 | 1287941487 | 3720 | 3710 | 3720 | 3710 | 409 |
| 546 | 20250325 | 101600 | 1286421112 | 3710 | 3715 | 3720 | 3710 | 1116 |
| 547 | 20250325 | 101500 | 1282273017 | 3715 | 3715 | 3720 | 3705 | 2427 |
| 548 | 20250325 | 101400 | 1273262777 | 3715 | 3720 | 3720 | 3705 | 759 |
| 549 | 20250325 | 101300 | 1270443962 | 3715 | 3715 | 3725 | 3710 | 2502 |
| 550 | 20250325 | 101200 | 1261149587 | 3715 | 3710 | 3720 | 3710 | 947 |
| 551 | 20250325 | 101100 | 1257632027 | 3710 | 3730 | 3730 | 3705 | 8147 |
| 552 | 20250325 | 101000 | 1227407772 | 3720 | 3715 | 3730 | 3705 | 1085 |
| 553 | 20250325 | 100900 | 1223376162 | 3715 | 3715 | 3730 | 3710 | 1760 |
| 554 | 20250325 | 100800 | 1216832827 | 3715 | 3715 | 3715 | 3705 | 1985 |
| 555 | 20250325 | 100700 | 1209477002 | 3725 | 3715 | 3725 | 3710 | 387 |
| 556 | 20250325 | 100600 | 1208039552 | 3725 | 3720 | 3725 | 3710 | 880 |
| 557 | 20250325 | 100500 | 1204768902 | 3710 | 3715 | 3720 | 3710 | 920 |
| 558 | 20250325 | 100400 | 1201351707 | 3710 | 3715 | 3715 | 3710 | 799 |
| 559 | 20250325 | 100300 | 1198384827 | 3710 | 3705 | 3710 | 3700 | 5125 |
| 560 | 20250325 | 100200 | 1179372482 | 3700 | 3710 | 3710 | 3700 | 1146 |
| 561 | 20250325 | 100100 | 1175127517 | 3710 | 3710 | 3715 | 3710 | 504 |
| 562 | 20250325 | 100000 | 1173257672 | 3710 | 3710 | 3720 | 3705 | 1559 |
| 563 | 20250325 | 095900 | 1167464652 | 3720 | 3715 | 3725 | 3715 | 1031 |
| 564 | 20250325 | 095800 | 1163630997 | 3715 | 3710 | 3715 | 3710 | 839 |
| 565 | 20250325 | 095700 | 1160518302 | 3705 | 3700 | 3710 | 3700 | 733 |
| 566 | 20250325 | 095600 | 1157801447 | 3700 | 3710 | 3710 | 3700 | 616 |
| 567 | 20250325 | 095500 | 1155517882 | 3705 | 3700 | 3710 | 3700 | 872 |
| 568 | 20250325 | 095400 | 1152285262 | 3700 | 3700 | 3710 | 3700 | 1365 |
| 569 | 20250325 | 095300 | 1147228847 | 3700 | 3700 | 3710 | 3700 | 876 |
| 570 | 20250325 | 095200 | 1143985387 | 3700 | 3715 | 3715 | 3700 | 1509 |
| 571 | 20250325 | 095100 | 1138388002 | 3710 | 3705 | 3720 | 3705 | 857 |
| 572 | 20250325 | 095000 | 1135207532 | 3710 | 3705 | 3710 | 3690 | 2166 |
| 573 | 20250325 | 094900 | 1127192237 | 3710 | 3715 | 3715 | 3700 | 605 |
| 574 | 20250325 | 094800 | 1124951032 | 3710 | 3705 | 3715 | 3705 | 1182 |
| 575 | 20250325 | 094700 | 1120566157 | 3705 | 3715 | 3715 | 3700 | 737 |
| 576 | 20250325 | 094600 | 1117834002 | 3715 | 3705 | 3715 | 3705 | 510 |
| 577 | 20250325 | 094500 | 1115941097 | 3705 | 3695 | 3715 | 3685 | 3350 |
| 578 | 20250325 | 094400 | 1103532687 | 3695 | 3695 | 3700 | 3685 | 3789 |
| 579 | 20250325 | 094300 | 1089558837 | 3695 | 3700 | 3700 | 3690 | 1166 |
| 580 | 20250325 | 094200 | 1085255742 | 3690 | 3680 | 3690 | 3680 | 13587 |
| 581 | 20250325 | 094100 | 1035193392 | 3680 | 3700 | 3705 | 3680 | 16630 |
| 582 | 20250325 | 094000 | 973823102 | 3700 | 3700 | 3705 | 3695 | 2677 |
| 583 | 20250325 | 093900 | 963925007 | 3700 | 3705 | 3715 | 3695 | 4265 |
| 584 | 20250325 | 093800 | 948156597 | 3705 | 3695 | 3715 | 3695 | 764 |
| 585 | 20250325 | 093700 | 945331092 | 3695 | 3735 | 3735 | 3690 | 16782 |
| 586 | 20250325 | 093600 | 883201077 | 3725 | 3725 | 3735 | 3720 | 710 |
| 587 | 20250325 | 093500 | 880553057 | 3725 | 3730 | 3735 | 3715 | 926 |
| 588 | 20250325 | 093400 | 877104037 | 3730 | 3725 | 3730 | 3715 | 4165 |
| 589 | 20250325 | 093300 | 861614582 | 3720 | 3725 | 3735 | 3720 | 1555 |
| 590 | 20250325 | 093200 | 855822242 | 3725 | 3730 | 3730 | 3720 | 1067 |
| 591 | 20250325 | 093100 | 851847807 | 3730 | 3725 | 3735 | 3720 | 765 |
| 592 | 20250325 | 093000 | 848997232 | 3725 | 3725 | 3735 | 3725 | 1229 |
| 593 | 20250325 | 092900 | 844415532 | 3730 | 3730 | 3740 | 3725 | 855 |
| 594 | 20250325 | 092800 | 841225682 | 3730 | 3725 | 3740 | 3725 | 773 |
| 595 | 20250325 | 092700 | 838342022 | 3725 | 3720 | 3735 | 3715 | 2903 |
| 596 | 20250325 | 092600 | 827542052 | 3720 | 3735 | 3735 | 3720 | 2470 |
| 597 | 20250325 | 092500 | 818339552 | 3735 | 3735 | 3745 | 3720 | 2668 |
| 598 | 20250325 | 092400 | 808384972 | 3735 | 3715 | 3750 | 3710 | 3840 |
| 599 | 20250325 | 092300 | 794108962 | 3720 | 3720 | 3720 | 3715 | 441 |
| 600 | 20250325 | 092200 | 792469572 | 3715 | 3715 | 3730 | 3710 | 1225 |
| 601 | 20250325 | 092100 | 787922337 | 3710 | 3725 | 3730 | 3710 | 4040 |
| 602 | 20250325 | 092000 | 772898127 | 3725 | 3760 | 3765 | 3725 | 7897 |
| 603 | 20250325 | 091900 | 743336232 | 3760 | 3730 | 3765 | 3730 | 13491 |
| 604 | 20250325 | 091800 | 692790732 | 3740 | 3725 | 3745 | 3725 | 5800 |
| 605 | 20250325 | 091700 | 671116647 | 3725 | 3725 | 3735 | 3720 | 2724 |
| 606 | 20250325 | 091600 | 660963327 | 3725 | 3740 | 3745 | 3720 | 5091 |
| 607 | 20250325 | 091500 | 641971592 | 3735 | 3735 | 3750 | 3730 | 3236 |
| 608 | 20250325 | 091400 | 629860442 | 3740 | 3705 | 3745 | 3705 | 8871 |
| 609 | 20250325 | 091300 | 596771727 | 3720 | 3700 | 3720 | 3690 | 3531 |
| 610 | 20250325 | 091200 | 583695507 | 3690 | 3702 | 3720 | 3690 | 8943 |
| 611 | 20250325 | 091100 | 550626252 | 3700 | 3705 | 3730 | 3700 | 6624 |
| 612 | 20250325 | 091000 | 526101748 | 3705 | 3730 | 3730 | 3705 | 4143 |
| 613 | 20250325 | 090900 | 510717948 | 3725 | 3710 | 3730 | 3700 | 3300 |
| 614 | 20250325 | 090800 | 498451018 | 3720 | 3710 | 3735 | 3705 | 3745 |
| 615 | 20250325 | 090700 | 484532908 | 3720 | 3705 | 3720 | 3680 | 11021 |
| 616 | 20250325 | 090600 | 443792878 | 3705 | 3715 | 3730 | 3700 | 8319 |
| 617 | 20250325 | 090500 | 412890233 | 3715 | 3730 | 3750 | 3690 | 25269 |
| 618 | 20250325 | 090400 | 319079075 | 3740 | 3800 | 3810 | 3700 | 27619 |
| 619 | 20250325 | 090300 | 215462610 | 3800 | 3740 | 3810 | 3740 | 36609 |
| 620 | 20250325 | 090200 | 77610425 | 3560 | 3560 | 3560 | 3560 | 0 |
| 621 | 20250325 | 090100 | 77610425 | 3560 | 3560 | 3560 | 3560 | 0 |
| 622 | 20250325 | 090000 | 77610425 | 3560 | 3815 | 3815 | 3560 | 20754 |