29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250317 | 184700 | 2884049709 | 3930 | 3930 | 3930 | 3930 | 35369 |
| 3 | 20250317 | 184600 | 2884049709 | 3930 | 3930 | 3930 | 3930 | 0 |
| 4 | 20250317 | 184500 | 2884049709 | 3930 | 3930 | 3930 | 3930 | 0 |
| 5 | 20250317 | 184400 | 2884049709 | 3930 | 3930 | 3930 | 3930 | 0 |
| 6 | 20250317 | 184300 | 2884049709 | 3930 | 3930 | 3930 | 3930 | 0 |
| 7 | 20250317 | 184200 | 2884049709 | 3930 | 3930 | 3930 | 3930 | 0 |
| 8 | 20250317 | 184100 | 2884049709 | 3930 | 3930 | 3930 | 3930 | 0 |
| 9 | 20250317 | 184000 | 2884049709 | 3930 | 3930 | 3930 | 3930 | 0 |
| 10 | 20250317 | 183900 | 2884049709 | 3930 | 3930 | 3930 | 3930 | 0 |
| 11 | 20250317 | 183800 | 2884049709 | 3930 | 3930 | 3930 | 3930 | 0 |
| 12 | 20250317 | 183700 | 2884049709 | 3930 | 3930 | 3930 | 3930 | 0 |
| 13 | 20250317 | 183600 | 2884049709 | 3930 | 3930 | 3930 | 3930 | 0 |
| 14 | 20250317 | 183500 | 2884049709 | 3930 | 3930 | 3930 | 3930 | 0 |
| 15 | 20250317 | 183400 | 2884049709 | 3930 | 3930 | 3930 | 3930 | 0 |
| 16 | 20250317 | 183300 | 2884049709 | 3930 | 3930 | 3930 | 3930 | 0 |
| 17 | 20250317 | 183200 | 2884049709 | 3930 | 3930 | 3930 | 3930 | 0 |
| 18 | 20250317 | 183100 | 2884049709 | 3930 | 3930 | 3930 | 3930 | 0 |
| 19 | 20250317 | 183000 | 2884049709 | 3930 | 3930 | 3930 | 3930 | 0 |
| 20 | 20250317 | 182900 | 2884049709 | 3930 | 3930 | 3930 | 3930 | 0 |
| 21 | 20250317 | 182800 | 2884049709 | 3930 | 3930 | 3930 | 3930 | 0 |
| 22 | 20250317 | 182700 | 2884049709 | 3930 | 3930 | 3930 | 3930 | 0 |
| 23 | 20250317 | 182600 | 2884049709 | 3930 | 3930 | 3930 | 3930 | 0 |
| 24 | 20250317 | 182500 | 2884049709 | 3930 | 3930 | 3930 | 3930 | 0 |
| 25 | 20250317 | 182400 | 2884049709 | 3930 | 3930 | 3930 | 3930 | 0 |
| 26 | 20250317 | 182300 | 2884049709 | 3930 | 3930 | 3930 | 3930 | 0 |
| 27 | 20250317 | 182200 | 2884049709 | 3930 | 3930 | 3930 | 3930 | 0 |
| 28 | 20250317 | 182100 | 2884049709 | 3930 | 3930 | 3930 | 3930 | 0 |
| 29 | 20250317 | 182000 | 2884049709 | 3930 | 3930 | 3930 | 3930 | 0 |
| 30 | 20250317 | 181900 | 2884049709 | 3930 | 3930 | 3930 | 3930 | 0 |
| 31 | 20250317 | 181800 | 2884049709 | 3930 | 3930 | 3930 | 3930 | 0 |
| 32 | 20250317 | 181700 | 2884049709 | 3930 | 3930 | 3930 | 3930 | 35369 |
| 33 | 20250317 | 181600 | 2884049709 | 3930 | 3930 | 3930 | 3930 | 0 |
| 34 | 20250317 | 181500 | 2884049709 | 3930 | 3930 | 3930 | 3930 | 0 |
| 35 | 20250317 | 181400 | 2884049709 | 3930 | 3930 | 3930 | 3930 | 0 |
| 36 | 20250317 | 181300 | 2884049709 | 3930 | 3930 | 3930 | 3930 | 0 |
| 37 | 20250317 | 181200 | 2884049709 | 3930 | 3930 | 3930 | 3930 | 0 |
| 38 | 20250317 | 181100 | 2884049709 | 3930 | 3930 | 3930 | 3930 | 0 |
| 39 | 20250317 | 181000 | 2884049709 | 3930 | 3930 | 3930 | 3930 | 0 |
| 40 | 20250317 | 180900 | 2884049709 | 3930 | 3930 | 3930 | 3930 | 0 |
| 41 | 20250317 | 180800 | 2884049709 | 3930 | 3930 | 3930 | 3930 | 0 |
| 42 | 20250317 | 180700 | 2884049709 | 3930 | 3930 | 3930 | 3930 | 0 |
| 43 | 20250317 | 180600 | 2884049709 | 3930 | 3930 | 3930 | 3930 | 0 |
| 44 | 20250317 | 180500 | 2884049709 | 3930 | 3930 | 3930 | 3930 | 0 |
| 45 | 20250317 | 180400 | 2884049709 | 3930 | 3930 | 3930 | 3930 | 0 |
| 46 | 20250317 | 180300 | 2884049709 | 3930 | 3930 | 3930 | 3930 | 0 |
| 47 | 20250317 | 180200 | 2884049709 | 3930 | 3930 | 3930 | 3930 | 0 |
| 48 | 20250317 | 180100 | 2884049709 | 3930 | 3930 | 3930 | 3930 | 0 |
| 49 | 20250317 | 180000 | 2884049709 | 3930 | 3930 | 3930 | 3930 | 0 |
| 50 | 20250317 | 175900 | 2884049709 | 3930 | 3930 | 3930 | 3930 | 0 |
| 51 | 20250317 | 175800 | 2884049709 | 3930 | 3930 | 3930 | 3930 | 0 |
| 52 | 20250317 | 175700 | 2884049709 | 3930 | 3930 | 3930 | 3930 | 0 |
| 53 | 20250317 | 175600 | 2884049709 | 3930 | 3930 | 3930 | 3930 | 0 |
| 54 | 20250317 | 175500 | 2884049709 | 3930 | 3930 | 3930 | 3930 | 0 |
| 55 | 20250317 | 175400 | 2884049709 | 3930 | 3930 | 3930 | 3930 | 0 |
| 56 | 20250317 | 175300 | 2884049709 | 3930 | 3930 | 3930 | 3930 | 0 |
| 57 | 20250317 | 175200 | 2884049709 | 3930 | 3930 | 3930 | 3930 | 0 |
| 58 | 20250317 | 175100 | 2884049709 | 3930 | 3930 | 3930 | 3930 | 0 |
| 59 | 20250317 | 175000 | 2884049709 | 3930 | 3930 | 3930 | 3930 | 0 |
| 60 | 20250317 | 174900 | 2884049709 | 3930 | 3930 | 3930 | 3930 | 0 |
| 61 | 20250317 | 174800 | 2884049709 | 3930 | 3930 | 3930 | 3930 | 0 |
| 62 | 20250317 | 174700 | 2884049709 | 3930 | 3930 | 3930 | 3930 | 35369 |
| 63 | 20250317 | 174600 | 2884049709 | 3930 | 3930 | 3930 | 3930 | 0 |
| 64 | 20250317 | 174500 | 2884049709 | 3930 | 3930 | 3930 | 3930 | 0 |
| 65 | 20250317 | 174400 | 2884049709 | 3930 | 3930 | 3930 | 3930 | 0 |
| 66 | 20250317 | 174300 | 2884049709 | 3930 | 3930 | 3930 | 3930 | 0 |
| 67 | 20250317 | 174200 | 2884049709 | 3930 | 3930 | 3930 | 3930 | 0 |
| 68 | 20250317 | 174100 | 2884049709 | 3930 | 3930 | 3930 | 3930 | 0 |
| 69 | 20250317 | 174000 | 2884049709 | 3930 | 3930 | 3930 | 3930 | 0 |
| 70 | 20250317 | 173900 | 2884049709 | 3930 | 3930 | 3930 | 3930 | 0 |
| 71 | 20250317 | 173800 | 2884049709 | 3930 | 3930 | 3930 | 3930 | 0 |
| 72 | 20250317 | 173700 | 2884049709 | 3930 | 3930 | 3930 | 3930 | 0 |
| 73 | 20250317 | 173600 | 2884049709 | 3930 | 3930 | 3930 | 3930 | 0 |
| 74 | 20250317 | 173500 | 2884049709 | 3930 | 3930 | 3930 | 3930 | 0 |
| 75 | 20250317 | 173400 | 2884049709 | 3930 | 3930 | 3930 | 3930 | 0 |
| 76 | 20250317 | 173300 | 2884049709 | 3930 | 3930 | 3930 | 3930 | 0 |
| 77 | 20250317 | 173200 | 2884049709 | 3930 | 3930 | 3930 | 3930 | 0 |
| 78 | 20250317 | 173100 | 2884049709 | 3930 | 3930 | 3930 | 3930 | 0 |
| 79 | 20250317 | 173000 | 2884049709 | 3930 | 3930 | 3930 | 3930 | 0 |
| 80 | 20250317 | 172900 | 2884049709 | 3930 | 3930 | 3930 | 3930 | 0 |
| 81 | 20250317 | 172800 | 2884049709 | 3930 | 3930 | 3930 | 3930 | 0 |
| 82 | 20250317 | 172700 | 2884049709 | 3930 | 3930 | 3930 | 3930 | 0 |
| 83 | 20250317 | 172600 | 2884049709 | 3930 | 3930 | 3930 | 3930 | 0 |
| 84 | 20250317 | 172500 | 2884049709 | 3930 | 3930 | 3930 | 3930 | 0 |
| 85 | 20250317 | 172400 | 2884049709 | 3930 | 3930 | 3930 | 3930 | 0 |
| 86 | 20250317 | 172300 | 2884049709 | 3930 | 3930 | 3930 | 3930 | 0 |
| 87 | 20250317 | 172200 | 2884049709 | 3930 | 3930 | 3930 | 3930 | 0 |
| 88 | 20250317 | 172100 | 2884049709 | 3930 | 3930 | 3930 | 3930 | 0 |
| 89 | 20250317 | 172000 | 2884049709 | 3930 | 3930 | 3930 | 3930 | 0 |
| 90 | 20250317 | 171900 | 2884049709 | 3930 | 3930 | 3930 | 3930 | 0 |
| 91 | 20250317 | 171800 | 2884049709 | 3930 | 3930 | 3930 | 3930 | 0 |
| 92 | 20250317 | 171700 | 2884049709 | 3930 | 3930 | 3930 | 3930 | 35369 |
| 93 | 20250317 | 171600 | 2884049709 | 3930 | 3930 | 3930 | 3930 | 0 |
| 94 | 20250317 | 171500 | 2884049709 | 3930 | 3930 | 3930 | 3930 | 0 |
| 95 | 20250317 | 171400 | 2884049709 | 3930 | 3930 | 3930 | 3930 | 0 |
| 96 | 20250317 | 171300 | 2884049709 | 3930 | 3930 | 3930 | 3930 | 0 |
| 97 | 20250317 | 171200 | 2884049709 | 3930 | 3930 | 3930 | 3930 | 0 |
| 98 | 20250317 | 171100 | 2884049709 | 3930 | 3930 | 3930 | 3930 | 0 |
| 99 | 20250317 | 171000 | 2884049709 | 3930 | 3930 | 3930 | 3930 | 0 |
| 100 | 20250317 | 170900 | 2884049709 | 3930 | 3930 | 3930 | 3930 | 0 |
| 101 | 20250317 | 170800 | 2884049709 | 3930 | 3930 | 3930 | 3930 | 0 |
| 102 | 20250317 | 170700 | 2884049709 | 3930 | 3930 | 3930 | 3930 | 0 |
| 103 | 20250317 | 170600 | 2884049709 | 3930 | 3930 | 3930 | 3930 | 0 |
| 104 | 20250317 | 170500 | 2884049709 | 3930 | 3930 | 3930 | 3930 | 0 |
| 105 | 20250317 | 170400 | 2884049709 | 3930 | 3930 | 3930 | 3930 | 0 |
| 106 | 20250317 | 170300 | 2884049709 | 3930 | 3930 | 3930 | 3930 | 0 |
| 107 | 20250317 | 170200 | 2884049709 | 3930 | 3930 | 3930 | 3930 | 0 |
| 108 | 20250317 | 170100 | 2884049709 | 3930 | 3930 | 3930 | 3930 | 0 |
| 109 | 20250317 | 170000 | 2884049709 | 3930 | 3930 | 3930 | 3930 | 0 |
| 110 | 20250317 | 165900 | 2884049709 | 3930 | 3930 | 3930 | 3930 | 0 |
| 111 | 20250317 | 165800 | 2884049709 | 3930 | 3930 | 3930 | 3930 | 0 |
| 112 | 20250317 | 165700 | 2884049709 | 3930 | 3930 | 3930 | 3930 | 0 |
| 113 | 20250317 | 165600 | 2884049709 | 3930 | 3930 | 3930 | 3930 | 0 |
| 114 | 20250317 | 165500 | 2884049709 | 3930 | 3930 | 3930 | 3930 | 0 |
| 115 | 20250317 | 165400 | 2884049709 | 3930 | 3930 | 3930 | 3930 | 0 |
| 116 | 20250317 | 165300 | 2884049709 | 3930 | 3930 | 3930 | 3930 | 0 |
| 117 | 20250317 | 165200 | 2884049709 | 3930 | 3930 | 3930 | 3930 | 0 |
| 118 | 20250317 | 165100 | 2884049709 | 3930 | 3930 | 3930 | 3930 | 0 |
| 119 | 20250317 | 165000 | 2884049709 | 3930 | 3930 | 3930 | 3930 | 0 |
| 120 | 20250317 | 164900 | 2884049709 | 3930 | 3930 | 3930 | 3930 | 0 |
| 121 | 20250317 | 164800 | 2884049709 | 3930 | 3930 | 3930 | 3930 | 0 |
| 122 | 20250317 | 164700 | 2884049709 | 3930 | 3930 | 3930 | 3930 | 35369 |
| 123 | 20250317 | 164600 | 2884049709 | 3930 | 3930 | 3930 | 3930 | 0 |
| 124 | 20250317 | 164500 | 2884049709 | 3930 | 3930 | 3930 | 3930 | 0 |
| 125 | 20250317 | 164400 | 2884049709 | 3930 | 3930 | 3930 | 3930 | 0 |
| 126 | 20250317 | 164300 | 2884049709 | 3930 | 3930 | 3930 | 3930 | 0 |
| 127 | 20250317 | 164200 | 2884049709 | 3930 | 3930 | 3930 | 3930 | 0 |
| 128 | 20250317 | 164100 | 2884049709 | 3930 | 3930 | 3930 | 3930 | 0 |
| 129 | 20250317 | 164000 | 2884049709 | 3930 | 3930 | 3930 | 3930 | 0 |
| 130 | 20250317 | 163900 | 2884049709 | 3930 | 3930 | 3930 | 3930 | 0 |
| 131 | 20250317 | 163800 | 2884049709 | 3930 | 3930 | 3930 | 3930 | 0 |
| 132 | 20250317 | 163700 | 2884049709 | 3930 | 3930 | 3930 | 3930 | 0 |
| 133 | 20250317 | 163600 | 2884049709 | 3930 | 3930 | 3930 | 3930 | 0 |
| 134 | 20250317 | 163500 | 2884049709 | 3930 | 3930 | 3930 | 3930 | 0 |
| 135 | 20250317 | 163400 | 2884049709 | 3930 | 3930 | 3930 | 3930 | 0 |
| 136 | 20250317 | 163300 | 2884049709 | 3930 | 3930 | 3930 | 3930 | 0 |
| 137 | 20250317 | 163200 | 2884049709 | 3930 | 3930 | 3930 | 3930 | 0 |
| 138 | 20250317 | 163100 | 2884049709 | 3930 | 3930 | 3930 | 3930 | 0 |
| 139 | 20250317 | 163000 | 2884049709 | 3930 | 3930 | 3930 | 3930 | 0 |
| 140 | 20250317 | 162900 | 2884049709 | 3930 | 3930 | 3930 | 3930 | 0 |
| 141 | 20250317 | 162800 | 2884049709 | 3930 | 3930 | 3930 | 3930 | 0 |
| 142 | 20250317 | 162700 | 2884049709 | 3930 | 3930 | 3930 | 3930 | 0 |
| 143 | 20250317 | 162600 | 2884049709 | 3930 | 3930 | 3930 | 3930 | 0 |
| 144 | 20250317 | 162500 | 2884049709 | 3930 | 3930 | 3930 | 3930 | 0 |
| 145 | 20250317 | 162400 | 2884049709 | 3930 | 3930 | 3930 | 3930 | 0 |
| 146 | 20250317 | 162300 | 2884049709 | 3930 | 3930 | 3930 | 3930 | 0 |
| 147 | 20250317 | 162200 | 2884049709 | 3930 | 3930 | 3930 | 3930 | 0 |
| 148 | 20250317 | 162100 | 2884049709 | 3930 | 3930 | 3930 | 3930 | 0 |
| 149 | 20250317 | 162000 | 2884049709 | 3930 | 3930 | 3930 | 3930 | 0 |
| 150 | 20250317 | 161900 | 2884049709 | 3930 | 3930 | 3930 | 3930 | 0 |
| 151 | 20250317 | 161800 | 2884049709 | 3930 | 3930 | 3930 | 3930 | 0 |
| 152 | 20250317 | 161700 | 2884049709 | 3930 | 3930 | 3930 | 3930 | 35369 |
| 153 | 20250317 | 161600 | 2884049709 | 3930 | 3930 | 3930 | 3930 | 0 |
| 154 | 20250317 | 161500 | 2884049709 | 3930 | 3930 | 3930 | 3930 | 0 |
| 155 | 20250317 | 161400 | 2884049709 | 3930 | 3930 | 3930 | 3930 | 0 |
| 156 | 20250317 | 161300 | 2884049709 | 3930 | 3930 | 3930 | 3930 | 0 |
| 157 | 20250317 | 161200 | 2884049709 | 3930 | 3930 | 3930 | 3930 | 0 |
| 158 | 20250317 | 161100 | 2884049709 | 3930 | 3930 | 3930 | 3930 | 0 |
| 159 | 20250317 | 161000 | 2884049709 | 3930 | 3930 | 3930 | 3930 | 0 |
| 160 | 20250317 | 160900 | 2884049709 | 3930 | 3930 | 3930 | 3930 | 0 |
| 161 | 20250317 | 160800 | 2884049709 | 3930 | 3930 | 3930 | 3930 | 0 |
| 162 | 20250317 | 160700 | 2884049709 | 3930 | 3930 | 3930 | 3930 | 0 |
| 163 | 20250317 | 160600 | 2884049709 | 3930 | 3930 | 3930 | 3930 | 0 |
| 164 | 20250317 | 160500 | 2884049709 | 3930 | 3930 | 3930 | 3930 | 0 |
| 165 | 20250317 | 160400 | 2884049709 | 3930 | 3930 | 3930 | 3930 | 0 |
| 166 | 20250317 | 160300 | 2884049709 | 3930 | 3930 | 3930 | 3930 | 0 |
| 167 | 20250317 | 160200 | 2884049709 | 3930 | 3930 | 3930 | 3930 | 0 |
| 168 | 20250317 | 160100 | 2884049709 | 3930 | 3930 | 3930 | 3930 | 0 |
| 169 | 20250317 | 160000 | 2884049709 | 3930 | 3930 | 3930 | 3930 | 0 |
| 170 | 20250317 | 155900 | 2884049709 | 3930 | 3930 | 3930 | 3930 | 0 |
| 171 | 20250317 | 155800 | 2884049709 | 3930 | 3930 | 3930 | 3930 | 0 |
| 172 | 20250317 | 155700 | 2884049709 | 3930 | 3930 | 3930 | 3930 | 0 |
| 173 | 20250317 | 155600 | 2884049709 | 3930 | 3930 | 3930 | 3930 | 0 |
| 174 | 20250317 | 155500 | 2884049709 | 3930 | 3930 | 3930 | 3930 | 0 |
| 175 | 20250317 | 155400 | 2884049709 | 3930 | 3930 | 3930 | 3930 | 0 |
| 176 | 20250317 | 155300 | 2884049709 | 3930 | 3930 | 3930 | 3930 | 0 |
| 177 | 20250317 | 155200 | 2884049709 | 3930 | 3930 | 3930 | 3930 | 0 |
| 178 | 20250317 | 155100 | 2884049709 | 3930 | 3930 | 3930 | 3930 | 0 |
| 179 | 20250317 | 155000 | 2884049709 | 3930 | 3930 | 3930 | 3930 | 0 |
| 180 | 20250317 | 154900 | 2884049709 | 3930 | 3930 | 3930 | 3930 | 0 |
| 181 | 20250317 | 154800 | 2884049709 | 3930 | 3930 | 3930 | 3930 | 0 |
| 182 | 20250317 | 154700 | 2884049709 | 3930 | 3930 | 3930 | 3930 | 35369 |
| 183 | 20250317 | 154600 | 2884049709 | 3930 | 3930 | 3930 | 3930 | 0 |
| 184 | 20250317 | 154500 | 2884049709 | 3930 | 3930 | 3930 | 3930 | 0 |
| 185 | 20250317 | 154400 | 2884049709 | 3930 | 3930 | 3930 | 3930 | 0 |
| 186 | 20250317 | 154300 | 2884049709 | 3930 | 3930 | 3930 | 3930 | 0 |
| 187 | 20250317 | 154200 | 2884049709 | 3930 | 3930 | 3930 | 3930 | 0 |
| 188 | 20250317 | 154100 | 2884049709 | 3930 | 3930 | 3930 | 3930 | 0 |
| 189 | 20250317 | 154000 | 2884049709 | 3930 | 3930 | 3930 | 3930 | 0 |
| 190 | 20250317 | 153900 | 2884049709 | 3930 | 3930 | 3930 | 3930 | 0 |
| 191 | 20250317 | 153800 | 2884049709 | 3930 | 3930 | 3930 | 3930 | 0 |
| 192 | 20250317 | 153700 | 2884049709 | 3930 | 3930 | 3930 | 3930 | 0 |
| 193 | 20250317 | 153600 | 2884049709 | 3930 | 3930 | 3930 | 3930 | 0 |
| 194 | 20250317 | 153500 | 2884049709 | 3930 | 3930 | 3930 | 3930 | 0 |
| 195 | 20250317 | 153400 | 2884049709 | 3930 | 3930 | 3930 | 3930 | 0 |
| 196 | 20250317 | 153300 | 2884049709 | 3930 | 3930 | 3930 | 3930 | 0 |
| 197 | 20250317 | 153200 | 2884049709 | 3930 | 3930 | 3930 | 3930 | 0 |
| 198 | 20250317 | 153100 | 2884049709 | 3930 | 3930 | 3930 | 3930 | 0 |
| 199 | 20250317 | 153000 | 2884049709 | 3930 | 3930 | 3930 | 3930 | 35369 |
| 200 | 20250317 | 152900 | 2745049539 | 3910 | 3910 | 3910 | 3910 | 0 |
| 201 | 20250317 | 152800 | 2745049539 | 3910 | 3910 | 3910 | 3910 | 0 |
| 202 | 20250317 | 152700 | 2745049539 | 3910 | 3910 | 3910 | 3910 | 0 |
| 203 | 20250317 | 152600 | 2745049539 | 3910 | 3910 | 3910 | 3910 | 0 |
| 204 | 20250317 | 152500 | 2745049539 | 3910 | 3910 | 3910 | 3910 | 0 |
| 205 | 20250317 | 152400 | 2745049539 | 3910 | 3910 | 3910 | 3910 | 0 |
| 206 | 20250317 | 152300 | 2745049539 | 3910 | 3910 | 3910 | 3910 | 0 |
| 207 | 20250317 | 152200 | 2745049539 | 3910 | 3910 | 3910 | 3910 | 0 |
| 208 | 20250317 | 152100 | 2745049539 | 3910 | 3910 | 3910 | 3910 | 0 |
| 209 | 20250317 | 152000 | 2745049539 | 3910 | 3910 | 3910 | 3910 | 0 |
| 210 | 20250317 | 151900 | 2745049539 | 3910 | 3900 | 3910 | 3900 | 4019 |
| 211 | 20250317 | 151800 | 2729353207 | 3900 | 3895 | 3900 | 3890 | 3469 |
| 212 | 20250317 | 151700 | 2715835982 | 3890 | 3890 | 3895 | 3890 | 6656 |
| 213 | 20250317 | 151600 | 2689944067 | 3890 | 3895 | 3895 | 3890 | 498 |
| 214 | 20250317 | 151500 | 2688005677 | 3900 | 3890 | 3900 | 3890 | 1529 |
| 215 | 20250317 | 151400 | 2682051072 | 3890 | 3895 | 3900 | 3890 | 8844 |
| 216 | 20250317 | 151300 | 2647616217 | 3900 | 3900 | 3900 | 3900 | 103 |
| 217 | 20250317 | 151200 | 2647214517 | 3900 | 3895 | 3905 | 3895 | 122 |
| 218 | 20250317 | 151100 | 2646738862 | 3900 | 3900 | 3900 | 3897 | 1016 |
| 219 | 20250317 | 151000 | 2642776465 | 3900 | 3905 | 3905 | 3900 | 5111 |
| 220 | 20250317 | 150900 | 2622837190 | 3905 | 3905 | 3905 | 3905 | 5578 |
| 221 | 20250317 | 150800 | 2601055100 | 3900 | 3905 | 3905 | 3900 | 1732 |
| 222 | 20250317 | 150700 | 2594295460 | 3905 | 3905 | 3905 | 3902 | 146 |
| 223 | 20250317 | 150600 | 2593725522 | 3905 | 3905 | 3905 | 3905 | 1379 |
| 224 | 20250317 | 150500 | 2588340527 | 3905 | 3905 | 3905 | 3900 | 736 |
| 225 | 20250317 | 150400 | 2585466472 | 3905 | 3900 | 3905 | 3900 | 2474 |
| 226 | 20250317 | 150300 | 2575817077 | 3905 | 3905 | 3905 | 3900 | 786 |
| 227 | 20250317 | 150200 | 2572748732 | 3900 | 3900 | 3905 | 3900 | 1597 |
| 228 | 20250317 | 150100 | 2566515037 | 3905 | 3900 | 3905 | 3900 | 451 |
| 229 | 20250317 | 150000 | 2564755682 | 3900 | 3900 | 3905 | 3900 | 1300 |
| 230 | 20250317 | 145900 | 2559683667 | 3905 | 3905 | 3905 | 3905 | 671 |
| 231 | 20250317 | 145800 | 2557063412 | 3900 | 3900 | 3900 | 3900 | 110 |
| 232 | 20250317 | 145700 | 2556634412 | 3905 | 3900 | 3905 | 3900 | 506 |
| 233 | 20250317 | 145600 | 2554660992 | 3905 | 3900 | 3905 | 3900 | 338 |
| 234 | 20250317 | 145500 | 2553341232 | 3900 | 3905 | 3905 | 3900 | 3746 |
| 235 | 20250317 | 145400 | 2538725617 | 3910 | 3905 | 3910 | 3905 | 8711 |
| 236 | 20250317 | 145300 | 2504666897 | 3910 | 3910 | 3910 | 3900 | 566 |
| 237 | 20250317 | 145200 | 2502455347 | 3910 | 3905 | 3910 | 3900 | 4493 |
| 238 | 20250317 | 145100 | 2484909132 | 3905 | 3900 | 3905 | 3900 | 1447 |
| 239 | 20250317 | 145000 | 2479261972 | 3900 | 3900 | 3900 | 3900 | 393 |
| 240 | 20250317 | 144900 | 2477729272 | 3895 | 3900 | 3900 | 3895 | 131 |
| 241 | 20250317 | 144800 | 2477218527 | 3900 | 3890 | 3900 | 3890 | 2 |
| 242 | 20250317 | 144700 | 2477210737 | 3890 | 3895 | 3897 | 3890 | 7121 |
| 243 | 20250317 | 144600 | 2449477940 | 3897 | 3900 | 3900 | 3897 | 111 |
| 244 | 20250317 | 144500 | 2449045370 | 3902 | 3905 | 3905 | 3902 | 256 |
| 245 | 20250317 | 144400 | 2448045693 | 3905 | 3905 | 3905 | 3900 | 1041 |
| 246 | 20250317 | 144300 | 2443980673 | 3905 | 3900 | 3905 | 3900 | 28 |
| 247 | 20250317 | 144200 | 2443871383 | 3900 | 3900 | 3900 | 3900 | 98 |
| 248 | 20250317 | 144100 | 2443489183 | 3900 | 3900 | 3900 | 3900 | 0 |
| 249 | 20250317 | 144000 | 2443489183 | 3900 | 3900 | 3900 | 3900 | 4 |
| 250 | 20250317 | 143900 | 2443473583 | 3900 | 3900 | 3900 | 3900 | 776 |
| 251 | 20250317 | 143800 | 2440447183 | 3905 | 3900 | 3905 | 3900 | 332 |
| 252 | 20250317 | 143700 | 2439152378 | 3900 | 3900 | 3900 | 3900 | 1244 |
| 253 | 20250317 | 143600 | 2434300778 | 3900 | 3900 | 3905 | 3900 | 1413 |
| 254 | 20250317 | 143500 | 2428790073 | 3900 | 3900 | 3900 | 3900 | 10 |
| 255 | 20250317 | 143400 | 2428751073 | 3905 | 3905 | 3905 | 3905 | 15 |
| 256 | 20250317 | 143300 | 2428692498 | 3900 | 3900 | 3905 | 3900 | 64 |
| 257 | 20250317 | 143200 | 2428442693 | 3900 | 3900 | 3900 | 3900 | 6 |
| 258 | 20250317 | 143100 | 2428419293 | 3900 | 3895 | 3900 | 3895 | 513 |
| 259 | 20250317 | 143000 | 2426419638 | 3895 | 3895 | 3900 | 3895 | 366 |
| 260 | 20250317 | 142900 | 2424993723 | 3895 | 3895 | 3895 | 3895 | 505 |
| 261 | 20250317 | 142800 | 2423026748 | 3900 | 3900 | 3900 | 3895 | 1105 |
| 262 | 20250317 | 142700 | 2418718648 | 3900 | 3900 | 3900 | 3900 | 0 |
| 263 | 20250317 | 142600 | 2418718648 | 3900 | 3895 | 3900 | 3895 | 109 |
| 264 | 20250317 | 142500 | 2418293553 | 3900 | 3900 | 3900 | 3895 | 129 |
| 265 | 20250317 | 142400 | 2417790478 | 3905 | 3905 | 3905 | 3905 | 0 |
| 266 | 20250317 | 142300 | 2417790478 | 3905 | 3905 | 3905 | 3905 | 1 |
| 267 | 20250317 | 142200 | 2417786573 | 3900 | 3900 | 3900 | 3897 | 2245 |
| 268 | 20250317 | 142100 | 2409031085 | 3900 | 3900 | 3900 | 3900 | 481 |
| 269 | 20250317 | 142000 | 2407155185 | 3900 | 3900 | 3905 | 3900 | 83 |
| 270 | 20250317 | 141900 | 2406831465 | 3900 | 3900 | 3900 | 3900 | 3015 |
| 271 | 20250317 | 141800 | 2395072965 | 3905 | 3905 | 3910 | 3905 | 4821 |
| 272 | 20250317 | 141700 | 2376246945 | 3910 | 3910 | 3915 | 3910 | 1232 |
| 273 | 20250317 | 141600 | 2371429820 | 3915 | 3910 | 3915 | 3905 | 3857 |
| 274 | 20250317 | 141500 | 2356349305 | 3910 | 3910 | 3910 | 3910 | 2038 |
| 275 | 20250317 | 141400 | 2348380725 | 3910 | 3910 | 3915 | 3905 | 545 |
| 276 | 20250317 | 141300 | 2346249745 | 3910 | 3920 | 3920 | 3910 | 4730 |
| 277 | 20250317 | 141200 | 2327738600 | 3920 | 3905 | 3925 | 3905 | 17504 |
| 278 | 20250317 | 141100 | 2259251045 | 3910 | 3890 | 3910 | 3890 | 10614 |
| 279 | 20250317 | 141000 | 2217862070 | 3890 | 3890 | 3895 | 3890 | 75 |
| 280 | 20250317 | 140900 | 2217570270 | 3890 | 3885 | 3890 | 3885 | 188 |
| 281 | 20250317 | 140800 | 2216839150 | 3890 | 3890 | 3890 | 3890 | 0 |
| 282 | 20250317 | 140700 | 2216839150 | 3890 | 3895 | 3895 | 3890 | 201 |
| 283 | 20250317 | 140600 | 2216057255 | 3890 | 3890 | 3890 | 3890 | 898 |
| 284 | 20250317 | 140500 | 2212564035 | 3890 | 3890 | 3890 | 3890 | 1820 |
| 285 | 20250317 | 140400 | 2205484235 | 3890 | 3885 | 3890 | 3882 | 1757 |
| 286 | 20250317 | 140300 | 2198659720 | 3885 | 3885 | 3885 | 3885 | 20 |
| 287 | 20250317 | 140200 | 2198582020 | 3885 | 3885 | 3885 | 3885 | 3002 |
| 288 | 20250317 | 140100 | 2186919250 | 3885 | 3890 | 3890 | 3885 | 794 |
| 289 | 20250317 | 140000 | 2183831295 | 3892 | 3892 | 3892 | 3890 | 33 |
| 290 | 20250317 | 135900 | 2183702919 | 3890 | 3890 | 3892 | 3890 | 1965 |
| 291 | 20250317 | 135800 | 2176058969 | 3890 | 3892 | 3892 | 3890 | 500 |
| 292 | 20250317 | 135700 | 2174113569 | 3890 | 3892 | 3892 | 3890 | 1723 |
| 293 | 20250317 | 135600 | 2167407753 | 3895 | 3890 | 3895 | 3890 | 2626 |
| 294 | 20250317 | 135500 | 2157186183 | 3892 | 3890 | 3892 | 3890 | 1026 |
| 295 | 20250317 | 135400 | 2153195031 | 3890 | 3900 | 3900 | 3890 | 3955 |
| 296 | 20250317 | 135300 | 2137789132 | 3900 | 3895 | 3905 | 3895 | 5687 |
| 297 | 20250317 | 135200 | 2115607477 | 3900 | 3890 | 3900 | 3890 | 4837 |
| 298 | 20250317 | 135100 | 2096778472 | 3890 | 3885 | 3890 | 3880 | 6022 |
| 299 | 20250317 | 135000 | 2073355967 | 3885 | 3880 | 3885 | 3880 | 314 |
| 300 | 20250317 | 134900 | 2072137577 | 3880 | 3880 | 3885 | 3880 | 303 |
| 301 | 20250317 | 134800 | 2070961932 | 3880 | 3875 | 3890 | 3875 | 1677 |
| 302 | 20250317 | 134700 | 2064450797 | 3885 | 3880 | 3885 | 3880 | 1001 |
| 303 | 20250317 | 134600 | 2060566912 | 3880 | 3880 | 3880 | 3880 | 4 |
| 304 | 20250317 | 134500 | 2060551392 | 3870 | 3875 | 3885 | 3870 | 1140 |
| 305 | 20250317 | 134400 | 2056129392 | 3870 | 3870 | 3875 | 3870 | 768 |
| 306 | 20250317 | 134300 | 2053155627 | 3870 | 3865 | 3870 | 3865 | 7 |
| 307 | 20250317 | 134200 | 2053128567 | 3865 | 3870 | 3870 | 3865 | 137 |
| 308 | 20250317 | 134100 | 2052598627 | 3875 | 3870 | 3875 | 3870 | 61 |
| 309 | 20250317 | 134000 | 2052362327 | 3880 | 3865 | 3880 | 3865 | 547 |
| 310 | 20250317 | 133900 | 2050240432 | 3865 | 3870 | 3880 | 3865 | 355 |
| 311 | 20250317 | 133800 | 2048866742 | 3880 | 3880 | 3880 | 3880 | 1 |
| 312 | 20250317 | 133700 | 2048862862 | 3880 | 3880 | 3880 | 3880 | 659 |
| 313 | 20250317 | 133600 | 2046305942 | 3880 | 3870 | 3880 | 3870 | 365 |
| 314 | 20250317 | 133500 | 2044893252 | 3865 | 3865 | 3865 | 3865 | 6 |
| 315 | 20250317 | 133400 | 2044870062 | 3865 | 3870 | 3870 | 3865 | 953 |
| 316 | 20250317 | 133300 | 2041182972 | 3870 | 3870 | 3870 | 3870 | 100 |
| 317 | 20250317 | 133200 | 2040795972 | 3870 | 3875 | 3875 | 3870 | 1307 |
| 318 | 20250317 | 133100 | 2035735152 | 3880 | 3880 | 3880 | 3880 | 118 |
| 319 | 20250317 | 133000 | 2035277312 | 3880 | 3875 | 3880 | 3875 | 61 |
| 320 | 20250317 | 132900 | 2035040932 | 3875 | 3870 | 3875 | 3870 | 597 |
| 321 | 20250317 | 132800 | 2032729542 | 3870 | 3870 | 3870 | 3870 | 106 |
| 322 | 20250317 | 132700 | 2032319322 | 3865 | 3860 | 3865 | 3860 | 590 |
| 323 | 20250317 | 132600 | 2030038977 | 3865 | 3860 | 3865 | 3860 | 301 |
| 324 | 20250317 | 132500 | 2028877112 | 3860 | 3865 | 3865 | 3860 | 646 |
| 325 | 20250317 | 132400 | 2026383477 | 3865 | 3865 | 3865 | 3865 | 40 |
| 326 | 20250317 | 132300 | 2026228877 | 3865 | 3867 | 3867 | 3865 | 100 |
| 327 | 20250317 | 132200 | 2025842375 | 3865 | 3865 | 3865 | 3865 | 149 |
| 328 | 20250317 | 132100 | 2025266490 | 3865 | 3865 | 3865 | 3865 | 0 |
| 329 | 20250317 | 132000 | 2025266490 | 3865 | 3865 | 3865 | 3860 | 656 |
| 330 | 20250317 | 131900 | 2022731075 | 3865 | 3865 | 3865 | 3860 | 2410 |
| 331 | 20250317 | 131800 | 2013416575 | 3865 | 3860 | 3865 | 3860 | 2146 |
| 332 | 20250317 | 131700 | 2005123795 | 3860 | 3855 | 3860 | 3850 | 10011 |
| 333 | 20250317 | 131600 | 1966579955 | 3855 | 3855 | 3855 | 3855 | 1191 |
| 334 | 20250317 | 131500 | 1961988650 | 3850 | 3855 | 3855 | 3850 | 1089 |
| 335 | 20250317 | 131400 | 1957791935 | 3860 | 3865 | 3865 | 3855 | 390 |
| 336 | 20250317 | 131300 | 1956286535 | 3865 | 3865 | 3865 | 3855 | 758 |
| 337 | 20250317 | 131200 | 1953360445 | 3860 | 3860 | 3860 | 3860 | 0 |
| 338 | 20250317 | 131100 | 1953360445 | 3860 | 3855 | 3860 | 3850 | 1104 |
| 339 | 20250317 | 131000 | 1949099435 | 3855 | 3860 | 3860 | 3855 | 847 |
| 340 | 20250317 | 130900 | 1945834245 | 3865 | 3865 | 3865 | 3855 | 1929 |
| 341 | 20250317 | 130800 | 1938389190 | 3870 | 3870 | 3870 | 3870 | 1 |
| 342 | 20250317 | 130700 | 1938385320 | 3855 | 3860 | 3860 | 3855 | 2560 |
| 343 | 20250317 | 130600 | 1928508005 | 3860 | 3860 | 3860 | 3857 | 1603 |
| 344 | 20250317 | 130500 | 1922321232 | 3865 | 3865 | 3865 | 3865 | 1 |
| 345 | 20250317 | 130400 | 1922317367 | 3865 | 3860 | 3865 | 3855 | 2627 |
| 346 | 20250317 | 130300 | 1912183787 | 3860 | 3865 | 3865 | 3860 | 2915 |
| 347 | 20250317 | 130200 | 1900923557 | 3870 | 3877 | 3877 | 3865 | 1709 |
| 348 | 20250317 | 130100 | 1894307305 | 3875 | 3870 | 3880 | 3870 | 104 |
| 349 | 20250317 | 130000 | 1893904530 | 3870 | 3870 | 3880 | 3870 | 6636 |
| 350 | 20250317 | 125900 | 1868204415 | 3870 | 3880 | 3880 | 3870 | 2839 |
| 351 | 20250317 | 125800 | 1857210115 | 3880 | 3880 | 3887 | 3880 | 1919 |
| 352 | 20250317 | 125700 | 1849756743 | 3880 | 3880 | 3885 | 3880 | 2645 |
| 353 | 20250317 | 125600 | 1839489368 | 3880 | 3890 | 3890 | 3880 | 3359 |
| 354 | 20250317 | 125500 | 1826437613 | 3890 | 3895 | 3910 | 3890 | 6774 |
| 355 | 20250317 | 125400 | 1800001898 | 3890 | 3890 | 3910 | 3890 | 5283 |
| 356 | 20250317 | 125300 | 1779416502 | 3890 | 3890 | 3897 | 3885 | 1745 |
| 357 | 20250317 | 125200 | 1772626432 | 3890 | 3905 | 3910 | 3890 | 5614 |
| 358 | 20250317 | 125100 | 1750732647 | 3910 | 3870 | 3910 | 3870 | 36664 |
| 359 | 20250317 | 125000 | 1607958227 | 3855 | 3855 | 3855 | 3855 | 0 |
| 360 | 20250317 | 124900 | 1607958227 | 3855 | 3870 | 3870 | 3855 | 501 |
| 361 | 20250317 | 124800 | 1606026857 | 3855 | 3860 | 3860 | 3855 | 252 |
| 362 | 20250317 | 124700 | 1605055392 | 3860 | 3860 | 3860 | 3860 | 640 |
| 363 | 20250317 | 124600 | 1602584992 | 3860 | 3860 | 3860 | 3860 | 200 |
| 364 | 20250317 | 124500 | 1601812992 | 3875 | 3875 | 3875 | 3875 | 0 |
| 365 | 20250317 | 124400 | 1601812992 | 3875 | 3875 | 3875 | 3875 | 50 |
| 366 | 20250317 | 124300 | 1601619242 | 3875 | 3875 | 3875 | 3875 | 790 |
| 367 | 20250317 | 124200 | 1598557992 | 3875 | 3875 | 3875 | 3875 | 0 |
| 368 | 20250317 | 124100 | 1598557992 | 3875 | 3875 | 3875 | 3875 | 0 |
| 369 | 20250317 | 124000 | 1598557992 | 3875 | 3870 | 3875 | 3870 | 14 |
| 370 | 20250317 | 123900 | 1598503777 | 3870 | 3860 | 3870 | 3860 | 5 |
| 371 | 20250317 | 123800 | 1598484467 | 3860 | 3860 | 3860 | 3860 | 20 |
| 372 | 20250317 | 123700 | 1598407267 | 3870 | 3865 | 3870 | 3855 | 2547 |
| 373 | 20250317 | 123600 | 1588572247 | 3870 | 3870 | 3870 | 3870 | 21 |
| 374 | 20250317 | 123500 | 1588490977 | 3870 | 3860 | 3870 | 3860 | 1015 |
| 375 | 20250317 | 123400 | 1584570627 | 3865 | 3865 | 3865 | 3865 | 219 |
| 376 | 20250317 | 123300 | 1583724192 | 3860 | 3865 | 3865 | 3860 | 4944 |
| 377 | 20250317 | 123200 | 1564637732 | 3865 | 3870 | 3870 | 3865 | 1736 |
| 378 | 20250317 | 123100 | 1557928067 | 3870 | 3870 | 3870 | 3870 | 0 |
| 379 | 20250317 | 123000 | 1557928067 | 3870 | 3870 | 3870 | 3870 | 134 |
| 380 | 20250317 | 122900 | 1557409487 | 3870 | 3870 | 3870 | 3870 | 382 |
| 381 | 20250317 | 122800 | 1555931147 | 3870 | 3870 | 3870 | 3870 | 0 |
| 382 | 20250317 | 122700 | 1555931147 | 3870 | 3870 | 3870 | 3870 | 500 |
| 383 | 20250317 | 122600 | 1553996147 | 3875 | 3870 | 3875 | 3870 | 623 |
| 384 | 20250317 | 122500 | 1551585097 | 3870 | 3870 | 3870 | 3870 | 404 |
| 385 | 20250317 | 122400 | 1550021617 | 3870 | 3875 | 3875 | 3870 | 325 |
| 386 | 20250317 | 122300 | 1548763742 | 3875 | 3875 | 3875 | 3875 | 0 |
| 387 | 20250317 | 122200 | 1548763742 | 3875 | 3875 | 3875 | 3875 | 0 |
| 388 | 20250317 | 122100 | 1548763742 | 3875 | 3880 | 3880 | 3875 | 959 |
| 389 | 20250317 | 122000 | 1545047602 | 3880 | 3885 | 3885 | 3880 | 400 |
| 390 | 20250317 | 121900 | 1543494052 | 3885 | 3885 | 3885 | 3885 | 531 |
| 391 | 20250317 | 121800 | 1541431117 | 3885 | 3880 | 3885 | 3880 | 1140 |
| 392 | 20250317 | 121700 | 1537003917 | 3880 | 3880 | 3880 | 3880 | 55 |
| 393 | 20250317 | 121600 | 1536790517 | 3880 | 3880 | 3880 | 3880 | 2721 |
| 394 | 20250317 | 121500 | 1526233037 | 3885 | 3880 | 3885 | 3880 | 1162 |
| 395 | 20250317 | 121400 | 1521724227 | 3880 | 3880 | 3880 | 3880 | 5 |
| 396 | 20250317 | 121300 | 1521704827 | 3880 | 3880 | 3880 | 3880 | 115 |
| 397 | 20250317 | 121200 | 1521258627 | 3885 | 3885 | 3885 | 3885 | 725 |
| 398 | 20250317 | 121100 | 1518442002 | 3885 | 3885 | 3885 | 3885 | 466 |
| 399 | 20250317 | 121000 | 1516631592 | 3885 | 3890 | 3890 | 3880 | 2131 |
| 400 | 20250317 | 120900 | 1508351477 | 3887 | 3885 | 3887 | 3880 | 70 |
| 401 | 20250317 | 120800 | 1508079538 | 3885 | 3885 | 3885 | 3885 | 1008 |
| 402 | 20250317 | 120700 | 1504163458 | 3885 | 3880 | 3885 | 3880 | 211 |
| 403 | 20250317 | 120600 | 1503344023 | 3880 | 3880 | 3880 | 3880 | 744 |
| 404 | 20250317 | 120500 | 1500457303 | 3885 | 3882 | 3885 | 3882 | 498 |
| 405 | 20250317 | 120400 | 1498522726 | 3890 | 3885 | 3890 | 3885 | 1563 |
| 406 | 20250317 | 120300 | 1492449161 | 3880 | 3880 | 3880 | 3880 | 88 |
| 407 | 20250317 | 120200 | 1492107721 | 3880 | 3880 | 3880 | 3880 | 1953 |
| 408 | 20250317 | 120100 | 1484530081 | 3880 | 3875 | 3880 | 3875 | 6910 |
| 409 | 20250317 | 120000 | 1457743831 | 3890 | 3885 | 3890 | 3880 | 4879 |
| 410 | 20250317 | 115900 | 1438774281 | 3885 | 3885 | 3885 | 3885 | 14 |
| 411 | 20250317 | 115800 | 1438719891 | 3885 | 3890 | 3890 | 3885 | 1431 |
| 412 | 20250317 | 115700 | 1433154981 | 3890 | 3875 | 3890 | 3875 | 8384 |
| 413 | 20250317 | 115600 | 1400564276 | 3870 | 3875 | 3875 | 3870 | 1238 |
| 414 | 20250317 | 115500 | 1395770036 | 3875 | 3880 | 3880 | 3875 | 453 |
| 415 | 20250317 | 115400 | 1394014161 | 3880 | 3880 | 3880 | 3880 | 0 |
| 416 | 20250317 | 115300 | 1394014161 | 3880 | 3875 | 3880 | 3875 | 47 |
| 417 | 20250317 | 115200 | 1393831936 | 3870 | 3870 | 3870 | 3870 | 250 |
| 418 | 20250317 | 115100 | 1392864436 | 3875 | 3875 | 3875 | 3875 | 338 |
| 419 | 20250317 | 115000 | 1391554686 | 3875 | 3880 | 3880 | 3875 | 601 |
| 420 | 20250317 | 114900 | 1389224241 | 3870 | 3870 | 3870 | 3870 | 10 |
| 421 | 20250317 | 114800 | 1389185541 | 3870 | 3865 | 3870 | 3865 | 1194 |
| 422 | 20250317 | 114700 | 1384564786 | 3870 | 3870 | 3870 | 3870 | 348 |
| 423 | 20250317 | 114600 | 1383218026 | 3870 | 3870 | 3870 | 3870 | 300 |
| 424 | 20250317 | 114500 | 1382057026 | 3865 | 3865 | 3865 | 3865 | 0 |
| 425 | 20250317 | 114400 | 1382057026 | 3865 | 3865 | 3865 | 3865 | 2698 |
| 426 | 20250317 | 114300 | 1371629256 | 3870 | 3875 | 3875 | 3870 | 496 |
| 427 | 20250317 | 114200 | 1369709466 | 3875 | 3875 | 3885 | 3875 | 415 |
| 428 | 20250317 | 114100 | 1368099266 | 3870 | 3870 | 3870 | 3870 | 100 |
| 429 | 20250317 | 114000 | 1367712266 | 3880 | 3880 | 3885 | 3880 | 10 |
| 430 | 20250317 | 113900 | 1367673461 | 3880 | 3885 | 3885 | 3880 | 329 |
| 431 | 20250317 | 113800 | 1366395651 | 3890 | 3880 | 3890 | 3875 | 13475 |
| 432 | 20250317 | 113700 | 1314045241 | 3880 | 3875 | 3880 | 3875 | 53 |
| 433 | 20250317 | 113600 | 1313839861 | 3875 | 3865 | 3875 | 3865 | 575 |
| 434 | 20250317 | 113500 | 1311617386 | 3865 | 3870 | 3870 | 3865 | 1794 |
| 435 | 20250317 | 113400 | 1304681571 | 3870 | 3875 | 3875 | 3870 | 426 |
| 436 | 20250317 | 113300 | 1303032431 | 3875 | 3870 | 3875 | 3870 | 2168 |
| 437 | 20250317 | 113200 | 1294635431 | 3880 | 3875 | 3880 | 3870 | 3361 |
| 438 | 20250317 | 113100 | 1281601931 | 3885 | 3880 | 3885 | 3875 | 3172 |
| 439 | 20250317 | 113000 | 1269291666 | 3875 | 3885 | 3890 | 3875 | 2455 |
| 440 | 20250317 | 112900 | 1259759826 | 3890 | 3882 | 3890 | 3882 | 7622 |
| 441 | 20250317 | 112800 | 1230149569 | 3882 | 3880 | 3882 | 3880 | 519 |
| 442 | 20250317 | 112700 | 1228135349 | 3885 | 3880 | 3885 | 3875 | 3258 |
| 443 | 20250317 | 112600 | 1215489314 | 3880 | 3875 | 3880 | 3875 | 6114 |
| 444 | 20250317 | 112500 | 1191781284 | 3875 | 3870 | 3875 | 3870 | 1381 |
| 445 | 20250317 | 112400 | 1186435399 | 3870 | 3880 | 3880 | 3870 | 2284 |
| 446 | 20250317 | 112300 | 1177596304 | 3880 | 3880 | 3885 | 3865 | 6811 |
| 447 | 20250317 | 112200 | 1151163394 | 3875 | 3870 | 3875 | 3870 | 2100 |
| 448 | 20250317 | 112100 | 1143032394 | 3880 | 3870 | 3880 | 3870 | 6390 |
| 449 | 20250317 | 112000 | 1118289334 | 3870 | 3870 | 3875 | 3860 | 7190 |
| 450 | 20250317 | 111900 | 1090468559 | 3870 | 3860 | 3870 | 3860 | 516 |
| 451 | 20250317 | 111800 | 1088473759 | 3860 | 3860 | 3870 | 3860 | 6475 |
| 452 | 20250317 | 111700 | 1063465769 | 3840 | 3865 | 3865 | 3840 | 3123 |
| 453 | 20250317 | 111600 | 1051450054 | 3865 | 3850 | 3865 | 3850 | 12972 |
| 454 | 20250317 | 111500 | 1001405989 | 3850 | 3840 | 3850 | 3840 | 10191 |
| 455 | 20250317 | 111400 | 962202969 | 3835 | 3835 | 3835 | 3835 | 466 |
| 456 | 20250317 | 111300 | 960415859 | 3835 | 3835 | 3835 | 3835 | 0 |
| 457 | 20250317 | 111200 | 960415859 | 3835 | 3835 | 3835 | 3835 | 0 |
| 458 | 20250317 | 111100 | 960415859 | 3835 | 3835 | 3835 | 3835 | 700 |
| 459 | 20250317 | 111000 | 957731359 | 3835 | 3835 | 3835 | 3835 | 270 |
| 460 | 20250317 | 110900 | 956695909 | 3840 | 3840 | 3840 | 3840 | 1 |
| 461 | 20250317 | 110800 | 956692069 | 3835 | 3835 | 3835 | 3835 | 0 |
| 462 | 20250317 | 110700 | 956692069 | 3835 | 3835 | 3835 | 3835 | 0 |
| 463 | 20250317 | 110600 | 956692069 | 3835 | 3840 | 3840 | 3835 | 12 |
| 464 | 20250317 | 110500 | 956646044 | 3832 | 3835 | 3835 | 3825 | 1432 |
| 465 | 20250317 | 110400 | 951165731 | 3835 | 3835 | 3835 | 3835 | 0 |
| 466 | 20250317 | 110300 | 951165731 | 3835 | 3835 | 3835 | 3835 | 50 |
| 467 | 20250317 | 110200 | 950973981 | 3835 | 3830 | 3835 | 3830 | 97 |
| 468 | 20250317 | 110100 | 950602461 | 3830 | 3830 | 3830 | 3830 | 50 |
| 469 | 20250317 | 110000 | 950410961 | 3825 | 3830 | 3830 | 3825 | 2411 |
| 470 | 20250317 | 105900 | 941186386 | 3835 | 3845 | 3845 | 3835 | 258 |
| 471 | 20250317 | 105800 | 940196936 | 3845 | 3845 | 3847 | 3845 | 1966 |
| 472 | 20250317 | 105700 | 932637662 | 3845 | 3845 | 3845 | 3845 | 0 |
| 473 | 20250317 | 105600 | 932637662 | 3845 | 3845 | 3845 | 3845 | 1 |
| 474 | 20250317 | 105500 | 932633817 | 3845 | 3845 | 3845 | 3845 | 146 |
| 475 | 20250317 | 105400 | 932072447 | 3845 | 3845 | 3845 | 3845 | 115 |
| 476 | 20250317 | 105300 | 931630272 | 3840 | 3840 | 3840 | 3840 | 1883 |
| 477 | 20250317 | 105200 | 924399552 | 3845 | 3845 | 3845 | 3845 | 171 |
| 478 | 20250317 | 105100 | 923742057 | 3845 | 3845 | 3845 | 3845 | 442 |
| 479 | 20250317 | 105000 | 922042567 | 3845 | 3845 | 3845 | 3845 | 0 |
| 480 | 20250317 | 104900 | 922042567 | 3845 | 3835 | 3845 | 3830 | 99 |
| 481 | 20250317 | 104800 | 921663377 | 3840 | 3845 | 3845 | 3840 | 2 |
| 482 | 20250317 | 104700 | 921655692 | 3845 | 3845 | 3845 | 3845 | 2 |
| 483 | 20250317 | 104600 | 921648002 | 3845 | 3840 | 3845 | 3840 | 11 |
| 484 | 20250317 | 104500 | 921605732 | 3835 | 3850 | 3850 | 3835 | 122 |
| 485 | 20250317 | 104400 | 921136107 | 3850 | 3850 | 3850 | 3850 | 66 |
| 486 | 20250317 | 104300 | 920882007 | 3850 | 3825 | 3850 | 3825 | 5833 |
| 487 | 20250317 | 104200 | 898459137 | 3825 | 3835 | 3835 | 3825 | 3612 |
| 488 | 20250317 | 104100 | 884624702 | 3840 | 3840 | 3840 | 3840 | 831 |
| 489 | 20250317 | 104000 | 881433662 | 3840 | 3837 | 3840 | 3837 | 20 |
| 490 | 20250317 | 103900 | 881356871 | 3840 | 3840 | 3840 | 3840 | 213 |
| 491 | 20250317 | 103800 | 880538951 | 3840 | 3840 | 3840 | 3840 | 0 |
| 492 | 20250317 | 103700 | 880538951 | 3840 | 3840 | 3840 | 3840 | 874 |
| 493 | 20250317 | 103600 | 877182791 | 3840 | 3835 | 3840 | 3835 | 1508 |
| 494 | 20250317 | 103500 | 871398756 | 3835 | 3835 | 3835 | 3835 | 238 |
| 495 | 20250317 | 103400 | 870486026 | 3835 | 3835 | 3835 | 3830 | 1359 |
| 496 | 20250317 | 103300 | 865277171 | 3835 | 3840 | 3840 | 3835 | 2590 |
| 497 | 20250317 | 103200 | 855343191 | 3840 | 3840 | 3840 | 3840 | 344 |
| 498 | 20250317 | 103100 | 854022231 | 3840 | 3845 | 3845 | 3840 | 8632 |
| 499 | 20250317 | 103000 | 820849626 | 3845 | 3850 | 3850 | 3845 | 3800 |
| 500 | 20250317 | 102900 | 806220876 | 3850 | 3850 | 3855 | 3850 | 339 |
| 501 | 20250317 | 102800 | 804914261 | 3850 | 3855 | 3855 | 3850 | 7082 |
| 502 | 20250317 | 102700 | 777648226 | 3855 | 3855 | 3855 | 3855 | 319 |
| 503 | 20250317 | 102600 | 776418481 | 3855 | 3860 | 3860 | 3855 | 49 |
| 504 | 20250317 | 102500 | 776229386 | 3860 | 3860 | 3860 | 3855 | 1425 |
| 505 | 20250317 | 102400 | 770735506 | 3855 | 3855 | 3855 | 3855 | 1878 |
| 506 | 20250317 | 102300 | 763495816 | 3850 | 3855 | 3855 | 3850 | 1268 |
| 507 | 20250317 | 102200 | 758610856 | 3860 | 3855 | 3860 | 3855 | 407 |
| 508 | 20250317 | 102100 | 757041836 | 3850 | 3857 | 3857 | 3850 | 2406 |
| 509 | 20250317 | 102000 | 747766156 | 3855 | 3850 | 3855 | 3850 | 2638 |
| 510 | 20250317 | 101900 | 737598936 | 3850 | 3850 | 3855 | 3850 | 557 |
| 511 | 20250317 | 101800 | 735454436 | 3845 | 3850 | 3850 | 3845 | 15 |
| 512 | 20250317 | 101700 | 735396756 | 3850 | 3850 | 3850 | 3850 | 1107 |
| 513 | 20250317 | 101600 | 731134806 | 3845 | 3845 | 3845 | 3845 | 216 |
| 514 | 20250317 | 101500 | 730304286 | 3850 | 3845 | 3850 | 3845 | 72 |
| 515 | 20250317 | 101400 | 730027441 | 3850 | 3845 | 3850 | 3845 | 2 |
| 516 | 20250317 | 101300 | 730019746 | 3845 | 3845 | 3845 | 3845 | 397 |
| 517 | 20250317 | 101200 | 728493281 | 3850 | 3850 | 3850 | 3845 | 202 |
| 518 | 20250317 | 101100 | 727716571 | 3850 | 3850 | 3850 | 3850 | 383 |
| 519 | 20250317 | 101000 | 726242021 | 3850 | 3855 | 3855 | 3850 | 1509 |
| 520 | 20250317 | 100900 | 720431071 | 3855 | 3855 | 3855 | 3855 | 2 |
| 521 | 20250317 | 100800 | 720423361 | 3850 | 3850 | 3850 | 3850 | 491 |
| 522 | 20250317 | 100700 | 718533011 | 3850 | 3845 | 3850 | 3845 | 519 |
| 523 | 20250317 | 100600 | 716536866 | 3845 | 3845 | 3845 | 3845 | 229 |
| 524 | 20250317 | 100500 | 715656361 | 3850 | 3845 | 3850 | 3845 | 480 |
| 525 | 20250317 | 100400 | 713810756 | 3850 | 3850 | 3850 | 3850 | 19 |
| 526 | 20250317 | 100300 | 713737606 | 3845 | 3845 | 3850 | 3845 | 450 |
| 527 | 20250317 | 100200 | 712007256 | 3850 | 3850 | 3850 | 3850 | 1906 |
| 528 | 20250317 | 100100 | 704669156 | 3850 | 3855 | 3855 | 3850 | 650 |
| 529 | 20250317 | 100000 | 702164906 | 3855 | 3857 | 3860 | 3850 | 4771 |
| 530 | 20250317 | 095900 | 683772014 | 3857 | 3857 | 3860 | 3857 | 280 |
| 531 | 20250317 | 095800 | 682691898 | 3857 | 3852 | 3857 | 3852 | 1477 |
| 532 | 20250317 | 095700 | 676997870 | 3850 | 3845 | 3850 | 3845 | 4888 |
| 533 | 20250317 | 095600 | 658183765 | 3845 | 3845 | 3845 | 3845 | 50 |
| 534 | 20250317 | 095500 | 657991515 | 3842 | 3840 | 3842 | 3840 | 544 |
| 535 | 20250317 | 095400 | 655902095 | 3840 | 3840 | 3840 | 3840 | 202 |
| 536 | 20250317 | 095300 | 655126415 | 3840 | 3840 | 3845 | 3840 | 2405 |
| 537 | 20250317 | 095200 | 645891160 | 3845 | 3845 | 3845 | 3835 | 1444 |
| 538 | 20250317 | 095100 | 640347470 | 3845 | 3845 | 3845 | 3845 | 30 |
| 539 | 20250317 | 095000 | 640232120 | 3845 | 3845 | 3845 | 3840 | 126 |
| 540 | 20250317 | 094900 | 639748185 | 3840 | 3840 | 3840 | 3840 | 190 |
| 541 | 20250317 | 094800 | 639018585 | 3840 | 3845 | 3845 | 3840 | 423 |
| 542 | 20250317 | 094700 | 637394255 | 3845 | 3840 | 3845 | 3840 | 844 |
| 543 | 20250317 | 094600 | 634153165 | 3840 | 3840 | 3845 | 3840 | 1564 |
| 544 | 20250317 | 094500 | 628146855 | 3840 | 3840 | 3840 | 3840 | 490 |
| 545 | 20250317 | 094400 | 626265255 | 3840 | 3842 | 3842 | 3840 | 3232 |
| 546 | 20250317 | 094300 | 613853995 | 3840 | 3845 | 3845 | 3840 | 518 |
| 547 | 20250317 | 094200 | 611864350 | 3850 | 3845 | 3850 | 3840 | 834 |
| 548 | 20250317 | 094100 | 608660370 | 3845 | 3845 | 3845 | 3845 | 235 |
| 549 | 20250317 | 094000 | 607756795 | 3845 | 3845 | 3850 | 3845 | 766 |
| 550 | 20250317 | 093900 | 604810965 | 3845 | 3850 | 3850 | 3845 | 2410 |
| 551 | 20250317 | 093800 | 595539015 | 3845 | 3845 | 3855 | 3845 | 3390 |
| 552 | 20250317 | 093700 | 582499105 | 3855 | 3845 | 3855 | 3845 | 2336 |
| 553 | 20250317 | 093600 | 573497155 | 3850 | 3850 | 3850 | 3850 | 100 |
| 554 | 20250317 | 093500 | 573112155 | 3845 | 3845 | 3845 | 3845 | 20 |
| 555 | 20250317 | 093400 | 573035255 | 3845 | 3850 | 3850 | 3845 | 1100 |
| 556 | 20250317 | 093300 | 568803755 | 3845 | 3850 | 3850 | 3845 | 1173 |
| 557 | 20250317 | 093200 | 564292440 | 3847 | 3850 | 3850 | 3847 | 995 |
| 558 | 20250317 | 093100 | 560461705 | 3850 | 3850 | 3850 | 3847 | 577 |
| 559 | 20250317 | 093000 | 558241140 | 3850 | 3845 | 3850 | 3845 | 322 |
| 560 | 20250317 | 092900 | 557001595 | 3850 | 3850 | 3850 | 3850 | 4310 |
| 561 | 20250317 | 092800 | 540408095 | 3850 | 3857 | 3857 | 3850 | 1153 |
| 562 | 20250317 | 092700 | 535964692 | 3860 | 3850 | 3860 | 3850 | 1685 |
| 563 | 20250317 | 092600 | 529461102 | 3850 | 3845 | 3857 | 3845 | 7492 |
| 564 | 20250317 | 092500 | 500606562 | 3850 | 3855 | 3855 | 3850 | 1996 |
| 565 | 20250317 | 092400 | 492918702 | 3855 | 3840 | 3855 | 3840 | 4034 |
| 566 | 20250317 | 092300 | 477379472 | 3850 | 3840 | 3850 | 3840 | 3632 |
| 567 | 20250317 | 092200 | 463405237 | 3840 | 3842 | 3842 | 3840 | 1140 |
| 568 | 20250317 | 092100 | 459027281 | 3842 | 3842 | 3842 | 3842 | 252 |
| 569 | 20250317 | 092000 | 458059097 | 3842 | 3835 | 3842 | 3835 | 210 |
| 570 | 20250317 | 091900 | 457253395 | 3835 | 3840 | 3845 | 3835 | 2301 |
| 571 | 20250317 | 091800 | 448425300 | 3840 | 3830 | 3845 | 3830 | 7129 |
| 572 | 20250317 | 091700 | 421029210 | 3830 | 3840 | 3840 | 3830 | 2872 |
| 573 | 20250317 | 091600 | 410020730 | 3840 | 3830 | 3840 | 3820 | 14266 |
| 574 | 20250317 | 091500 | 355388530 | 3840 | 3835 | 3840 | 3830 | 2695 |
| 575 | 20250317 | 091400 | 345051130 | 3835 | 3840 | 3840 | 3835 | 2534 |
| 576 | 20250317 | 091300 | 335320700 | 3845 | 3845 | 3845 | 3840 | 719 |
| 577 | 20250317 | 091200 | 332556415 | 3845 | 3840 | 3845 | 3835 | 9647 |
| 578 | 20250317 | 091100 | 295529005 | 3840 | 3835 | 3845 | 3835 | 1468 |
| 579 | 20250317 | 091000 | 289895240 | 3835 | 3825 | 3845 | 3825 | 14647 |
| 580 | 20250317 | 090900 | 233730895 | 3825 | 3820 | 3830 | 3820 | 860 |
| 581 | 20250317 | 090800 | 230440885 | 3830 | 3830 | 3830 | 3820 | 1317 |
| 582 | 20250317 | 090700 | 225397775 | 3830 | 3820 | 3830 | 3820 | 4672 |
| 583 | 20250317 | 090600 | 207526115 | 3820 | 3830 | 3835 | 3820 | 2964 |
| 584 | 20250317 | 090500 | 196196745 | 3825 | 3825 | 3830 | 3825 | 1728 |
| 585 | 20250317 | 090400 | 189586820 | 3825 | 3835 | 3835 | 3825 | 2704 |
| 586 | 20250317 | 090300 | 179221520 | 3835 | 3840 | 3840 | 3815 | 8113 |
| 587 | 20250317 | 090200 | 148197360 | 3840 | 3845 | 3850 | 3825 | 8670 |
| 588 | 20250317 | 090100 | 114838515 | 3845 | 3845 | 3850 | 3820 | 8569 |
| 589 | 20250317 | 090000 | 81869980 | 3850 | 3845 | 3860 | 3810 | 20930 |