31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250318 | 192200 | 4120187065 | 3615 | 3615 | 3615 | 3615 | 15771 |
| 3 | 20250318 | 192100 | 4120187065 | 3615 | 3615 | 3615 | 3615 | 0 |
| 4 | 20250318 | 192000 | 4120187065 | 3615 | 3615 | 3615 | 3615 | 0 |
| 5 | 20250318 | 191900 | 4120187065 | 3615 | 3615 | 3615 | 3615 | 0 |
| 6 | 20250318 | 191800 | 4120187065 | 3615 | 3615 | 3615 | 3615 | 0 |
| 7 | 20250318 | 191700 | 4120187065 | 3615 | 3615 | 3615 | 3615 | 0 |
| 8 | 20250318 | 191600 | 4120187065 | 3615 | 3615 | 3615 | 3615 | 0 |
| 9 | 20250318 | 191500 | 4120187065 | 3615 | 3615 | 3615 | 3615 | 0 |
| 10 | 20250318 | 191400 | 4120187065 | 3615 | 3615 | 3615 | 3615 | 0 |
| 11 | 20250318 | 191300 | 4120187065 | 3615 | 3615 | 3615 | 3615 | 0 |
| 12 | 20250318 | 191200 | 4120187065 | 3615 | 3615 | 3615 | 3615 | 0 |
| 13 | 20250318 | 191100 | 4120187065 | 3615 | 3615 | 3615 | 3615 | 0 |
| 14 | 20250318 | 191000 | 4120187065 | 3615 | 3615 | 3615 | 3615 | 0 |
| 15 | 20250318 | 190900 | 4120187065 | 3615 | 3615 | 3615 | 3615 | 0 |
| 16 | 20250318 | 190800 | 4120187065 | 3615 | 3615 | 3615 | 3615 | 0 |
| 17 | 20250318 | 190700 | 4120187065 | 3615 | 3615 | 3615 | 3615 | 0 |
| 18 | 20250318 | 190600 | 4120187065 | 3615 | 3615 | 3615 | 3615 | 0 |
| 19 | 20250318 | 190500 | 4120187065 | 3615 | 3615 | 3615 | 3615 | 0 |
| 20 | 20250318 | 190400 | 4120187065 | 3615 | 3615 | 3615 | 3615 | 0 |
| 21 | 20250318 | 190300 | 4120187065 | 3615 | 3615 | 3615 | 3615 | 0 |
| 22 | 20250318 | 190200 | 4120187065 | 3615 | 3615 | 3615 | 3615 | 0 |
| 23 | 20250318 | 190100 | 4120187065 | 3615 | 3615 | 3615 | 3615 | 0 |
| 24 | 20250318 | 190000 | 4120187065 | 3615 | 3615 | 3615 | 3615 | 0 |
| 25 | 20250318 | 185900 | 4120187065 | 3615 | 3615 | 3615 | 3615 | 0 |
| 26 | 20250318 | 185800 | 4120187065 | 3615 | 3615 | 3615 | 3615 | 0 |
| 27 | 20250318 | 185700 | 4120187065 | 3615 | 3615 | 3615 | 3615 | 0 |
| 28 | 20250318 | 185600 | 4120187065 | 3615 | 3615 | 3615 | 3615 | 0 |
| 29 | 20250318 | 185500 | 4120187065 | 3615 | 3615 | 3615 | 3615 | 0 |
| 30 | 20250318 | 185400 | 4120187065 | 3615 | 3615 | 3615 | 3615 | 0 |
| 31 | 20250318 | 185300 | 4120187065 | 3615 | 3615 | 3615 | 3615 | 0 |
| 32 | 20250318 | 185200 | 4120187065 | 3615 | 3615 | 3615 | 3615 | 15771 |
| 33 | 20250318 | 185100 | 4120187065 | 3615 | 3615 | 3615 | 3615 | 0 |
| 34 | 20250318 | 185000 | 4120187065 | 3615 | 3615 | 3615 | 3615 | 0 |
| 35 | 20250318 | 184900 | 4120187065 | 3615 | 3615 | 3615 | 3615 | 0 |
| 36 | 20250318 | 184800 | 4120187065 | 3615 | 3615 | 3615 | 3615 | 0 |
| 37 | 20250318 | 184700 | 4120187065 | 3615 | 3615 | 3615 | 3615 | 0 |
| 38 | 20250318 | 184600 | 4120187065 | 3615 | 3615 | 3615 | 3615 | 0 |
| 39 | 20250318 | 184500 | 4120187065 | 3615 | 3615 | 3615 | 3615 | 0 |
| 40 | 20250318 | 184400 | 4120187065 | 3615 | 3615 | 3615 | 3615 | 0 |
| 41 | 20250318 | 184300 | 4120187065 | 3615 | 3615 | 3615 | 3615 | 0 |
| 42 | 20250318 | 184200 | 4120187065 | 3615 | 3615 | 3615 | 3615 | 0 |
| 43 | 20250318 | 184100 | 4120187065 | 3615 | 3615 | 3615 | 3615 | 0 |
| 44 | 20250318 | 184000 | 4120187065 | 3615 | 3615 | 3615 | 3615 | 0 |
| 45 | 20250318 | 183900 | 4120187065 | 3615 | 3615 | 3615 | 3615 | 0 |
| 46 | 20250318 | 183800 | 4120187065 | 3615 | 3615 | 3615 | 3615 | 0 |
| 47 | 20250318 | 183700 | 4120187065 | 3615 | 3615 | 3615 | 3615 | 0 |
| 48 | 20250318 | 183600 | 4120187065 | 3615 | 3615 | 3615 | 3615 | 0 |
| 49 | 20250318 | 183500 | 4120187065 | 3615 | 3615 | 3615 | 3615 | 0 |
| 50 | 20250318 | 183400 | 4120187065 | 3615 | 3615 | 3615 | 3615 | 0 |
| 51 | 20250318 | 183300 | 4120187065 | 3615 | 3615 | 3615 | 3615 | 0 |
| 52 | 20250318 | 183200 | 4120187065 | 3615 | 3615 | 3615 | 3615 | 0 |
| 53 | 20250318 | 183100 | 4120187065 | 3615 | 3615 | 3615 | 3615 | 0 |
| 54 | 20250318 | 183000 | 4120187065 | 3615 | 3615 | 3615 | 3615 | 0 |
| 55 | 20250318 | 182900 | 4120187065 | 3615 | 3615 | 3615 | 3615 | 0 |
| 56 | 20250318 | 182800 | 4120187065 | 3615 | 3615 | 3615 | 3615 | 0 |
| 57 | 20250318 | 182700 | 4120187065 | 3615 | 3615 | 3615 | 3615 | 0 |
| 58 | 20250318 | 182600 | 4120187065 | 3615 | 3615 | 3615 | 3615 | 0 |
| 59 | 20250318 | 182500 | 4120187065 | 3615 | 3615 | 3615 | 3615 | 0 |
| 60 | 20250318 | 182400 | 4120187065 | 3615 | 3615 | 3615 | 3615 | 0 |
| 61 | 20250318 | 182300 | 4120187065 | 3615 | 3615 | 3615 | 3615 | 0 |
| 62 | 20250318 | 182200 | 4120187065 | 3615 | 3615 | 3615 | 3615 | 15771 |
| 63 | 20250318 | 182100 | 4120187065 | 3615 | 3615 | 3615 | 3615 | 0 |
| 64 | 20250318 | 182000 | 4120187065 | 3615 | 3615 | 3615 | 3615 | 0 |
| 65 | 20250318 | 181900 | 4120187065 | 3615 | 3615 | 3615 | 3615 | 0 |
| 66 | 20250318 | 181800 | 4120187065 | 3615 | 3615 | 3615 | 3615 | 0 |
| 67 | 20250318 | 181700 | 4120187065 | 3615 | 3615 | 3615 | 3615 | 0 |
| 68 | 20250318 | 181600 | 4120187065 | 3615 | 3615 | 3615 | 3615 | 0 |
| 69 | 20250318 | 181500 | 4120187065 | 3615 | 3615 | 3615 | 3615 | 0 |
| 70 | 20250318 | 181400 | 4120187065 | 3615 | 3615 | 3615 | 3615 | 0 |
| 71 | 20250318 | 181300 | 4120187065 | 3615 | 3615 | 3615 | 3615 | 0 |
| 72 | 20250318 | 181200 | 4120187065 | 3615 | 3615 | 3615 | 3615 | 0 |
| 73 | 20250318 | 181100 | 4120187065 | 3615 | 3615 | 3615 | 3615 | 0 |
| 74 | 20250318 | 181000 | 4120187065 | 3615 | 3615 | 3615 | 3615 | 0 |
| 75 | 20250318 | 180900 | 4120187065 | 3615 | 3615 | 3615 | 3615 | 0 |
| 76 | 20250318 | 180800 | 4120187065 | 3615 | 3615 | 3615 | 3615 | 0 |
| 77 | 20250318 | 180700 | 4120187065 | 3615 | 3615 | 3615 | 3615 | 0 |
| 78 | 20250318 | 180600 | 4120187065 | 3615 | 3615 | 3615 | 3615 | 0 |
| 79 | 20250318 | 180500 | 4120187065 | 3615 | 3615 | 3615 | 3615 | 0 |
| 80 | 20250318 | 180400 | 4120187065 | 3615 | 3615 | 3615 | 3615 | 0 |
| 81 | 20250318 | 180300 | 4120187065 | 3615 | 3615 | 3615 | 3615 | 0 |
| 82 | 20250318 | 180200 | 4120187065 | 3615 | 3615 | 3615 | 3615 | 0 |
| 83 | 20250318 | 180100 | 4120187065 | 3615 | 3615 | 3615 | 3615 | 0 |
| 84 | 20250318 | 180000 | 4120187065 | 3615 | 3615 | 3615 | 3615 | 0 |
| 85 | 20250318 | 175900 | 4120187065 | 3615 | 3615 | 3615 | 3615 | 0 |
| 86 | 20250318 | 175800 | 4120187065 | 3615 | 3615 | 3615 | 3615 | 0 |
| 87 | 20250318 | 175700 | 4120187065 | 3615 | 3615 | 3615 | 3615 | 0 |
| 88 | 20250318 | 175600 | 4120187065 | 3615 | 3615 | 3615 | 3615 | 0 |
| 89 | 20250318 | 175500 | 4120187065 | 3615 | 3615 | 3615 | 3615 | 0 |
| 90 | 20250318 | 175400 | 4120187065 | 3615 | 3615 | 3615 | 3615 | 0 |
| 91 | 20250318 | 175300 | 4120187065 | 3615 | 3615 | 3615 | 3615 | 0 |
| 92 | 20250318 | 175200 | 4120187065 | 3615 | 3615 | 3615 | 3615 | 15771 |
| 93 | 20250318 | 175100 | 4120187065 | 3615 | 3615 | 3615 | 3615 | 0 |
| 94 | 20250318 | 175000 | 4120187065 | 3615 | 3615 | 3615 | 3615 | 0 |
| 95 | 20250318 | 174900 | 4120187065 | 3615 | 3615 | 3615 | 3615 | 0 |
| 96 | 20250318 | 174800 | 4120187065 | 3615 | 3615 | 3615 | 3615 | 0 |
| 97 | 20250318 | 174700 | 4120187065 | 3615 | 3615 | 3615 | 3615 | 0 |
| 98 | 20250318 | 174600 | 4120187065 | 3615 | 3615 | 3615 | 3615 | 0 |
| 99 | 20250318 | 174500 | 4120187065 | 3615 | 3615 | 3615 | 3615 | 0 |
| 100 | 20250318 | 174400 | 4120187065 | 3615 | 3615 | 3615 | 3615 | 0 |
| 101 | 20250318 | 174300 | 4120187065 | 3615 | 3615 | 3615 | 3615 | 0 |
| 102 | 20250318 | 174200 | 4120187065 | 3615 | 3615 | 3615 | 3615 | 0 |
| 103 | 20250318 | 174100 | 4120187065 | 3615 | 3615 | 3615 | 3615 | 0 |
| 104 | 20250318 | 174000 | 4120187065 | 3615 | 3615 | 3615 | 3615 | 0 |
| 105 | 20250318 | 173900 | 4120187065 | 3615 | 3615 | 3615 | 3615 | 0 |
| 106 | 20250318 | 173800 | 4120187065 | 3615 | 3615 | 3615 | 3615 | 0 |
| 107 | 20250318 | 173700 | 4120187065 | 3615 | 3615 | 3615 | 3615 | 0 |
| 108 | 20250318 | 173600 | 4120187065 | 3615 | 3615 | 3615 | 3615 | 0 |
| 109 | 20250318 | 173500 | 4120187065 | 3615 | 3615 | 3615 | 3615 | 0 |
| 110 | 20250318 | 173400 | 4120187065 | 3615 | 3615 | 3615 | 3615 | 0 |
| 111 | 20250318 | 173300 | 4120187065 | 3615 | 3615 | 3615 | 3615 | 0 |
| 112 | 20250318 | 173200 | 4120187065 | 3615 | 3615 | 3615 | 3615 | 0 |
| 113 | 20250318 | 173100 | 4120187065 | 3615 | 3615 | 3615 | 3615 | 0 |
| 114 | 20250318 | 173000 | 4120187065 | 3615 | 3615 | 3615 | 3615 | 0 |
| 115 | 20250318 | 172900 | 4120187065 | 3615 | 3615 | 3615 | 3615 | 0 |
| 116 | 20250318 | 172800 | 4120187065 | 3615 | 3615 | 3615 | 3615 | 0 |
| 117 | 20250318 | 172700 | 4120187065 | 3615 | 3615 | 3615 | 3615 | 0 |
| 118 | 20250318 | 172600 | 4120187065 | 3615 | 3615 | 3615 | 3615 | 0 |
| 119 | 20250318 | 172500 | 4120187065 | 3615 | 3615 | 3615 | 3615 | 0 |
| 120 | 20250318 | 172400 | 4120187065 | 3615 | 3615 | 3615 | 3615 | 0 |
| 121 | 20250318 | 172300 | 4120187065 | 3615 | 3615 | 3615 | 3615 | 0 |
| 122 | 20250318 | 172200 | 4120187065 | 3615 | 3615 | 3615 | 3615 | 15771 |
| 123 | 20250318 | 172100 | 4120187065 | 3615 | 3615 | 3615 | 3615 | 0 |
| 124 | 20250318 | 172000 | 4120187065 | 3615 | 3615 | 3615 | 3615 | 0 |
| 125 | 20250318 | 171900 | 4120187065 | 3615 | 3615 | 3615 | 3615 | 0 |
| 126 | 20250318 | 171800 | 4120187065 | 3615 | 3615 | 3615 | 3615 | 0 |
| 127 | 20250318 | 171700 | 4120187065 | 3615 | 3615 | 3615 | 3615 | 0 |
| 128 | 20250318 | 171600 | 4120187065 | 3615 | 3615 | 3615 | 3615 | 0 |
| 129 | 20250318 | 171500 | 4120187065 | 3615 | 3615 | 3615 | 3615 | 0 |
| 130 | 20250318 | 171400 | 4120187065 | 3615 | 3615 | 3615 | 3615 | 0 |
| 131 | 20250318 | 171300 | 4120187065 | 3615 | 3615 | 3615 | 3615 | 0 |
| 132 | 20250318 | 171200 | 4120187065 | 3615 | 3615 | 3615 | 3615 | 0 |
| 133 | 20250318 | 171100 | 4120187065 | 3615 | 3615 | 3615 | 3615 | 0 |
| 134 | 20250318 | 171000 | 4120187065 | 3615 | 3615 | 3615 | 3615 | 0 |
| 135 | 20250318 | 170900 | 4120187065 | 3615 | 3615 | 3615 | 3615 | 0 |
| 136 | 20250318 | 170800 | 4120187065 | 3615 | 3615 | 3615 | 3615 | 0 |
| 137 | 20250318 | 170700 | 4120187065 | 3615 | 3615 | 3615 | 3615 | 0 |
| 138 | 20250318 | 170600 | 4120187065 | 3615 | 3615 | 3615 | 3615 | 0 |
| 139 | 20250318 | 170500 | 4120187065 | 3615 | 3615 | 3615 | 3615 | 0 |
| 140 | 20250318 | 170400 | 4120187065 | 3615 | 3615 | 3615 | 3615 | 0 |
| 141 | 20250318 | 170300 | 4120187065 | 3615 | 3615 | 3615 | 3615 | 0 |
| 142 | 20250318 | 170200 | 4120187065 | 3615 | 3615 | 3615 | 3615 | 0 |
| 143 | 20250318 | 170100 | 4120187065 | 3615 | 3615 | 3615 | 3615 | 0 |
| 144 | 20250318 | 170000 | 4120187065 | 3615 | 3615 | 3615 | 3615 | 0 |
| 145 | 20250318 | 165900 | 4120187065 | 3615 | 3615 | 3615 | 3615 | 0 |
| 146 | 20250318 | 165800 | 4120187065 | 3615 | 3615 | 3615 | 3615 | 0 |
| 147 | 20250318 | 165700 | 4120187065 | 3615 | 3615 | 3615 | 3615 | 0 |
| 148 | 20250318 | 165600 | 4120187065 | 3615 | 3615 | 3615 | 3615 | 0 |
| 149 | 20250318 | 165500 | 4120187065 | 3615 | 3615 | 3615 | 3615 | 0 |
| 150 | 20250318 | 165400 | 4120187065 | 3615 | 3615 | 3615 | 3615 | 0 |
| 151 | 20250318 | 165300 | 4120187065 | 3615 | 3615 | 3615 | 3615 | 0 |
| 152 | 20250318 | 165200 | 4120187065 | 3615 | 3615 | 3615 | 3615 | 15771 |
| 153 | 20250318 | 165100 | 4120187065 | 3615 | 3615 | 3615 | 3615 | 0 |
| 154 | 20250318 | 165000 | 4120187065 | 3615 | 3615 | 3615 | 3615 | 0 |
| 155 | 20250318 | 164900 | 4120187065 | 3615 | 3615 | 3615 | 3615 | 0 |
| 156 | 20250318 | 164800 | 4120187065 | 3615 | 3615 | 3615 | 3615 | 0 |
| 157 | 20250318 | 164700 | 4120187065 | 3615 | 3615 | 3615 | 3615 | 0 |
| 158 | 20250318 | 164600 | 4120187065 | 3615 | 3615 | 3615 | 3615 | 0 |
| 159 | 20250318 | 164500 | 4120187065 | 3615 | 3615 | 3615 | 3615 | 0 |
| 160 | 20250318 | 164400 | 4120187065 | 3615 | 3615 | 3615 | 3615 | 0 |
| 161 | 20250318 | 164300 | 4120187065 | 3615 | 3615 | 3615 | 3615 | 0 |
| 162 | 20250318 | 164200 | 4120187065 | 3615 | 3615 | 3615 | 3615 | 0 |
| 163 | 20250318 | 164100 | 4120187065 | 3615 | 3615 | 3615 | 3615 | 0 |
| 164 | 20250318 | 164000 | 4120187065 | 3615 | 3615 | 3615 | 3615 | 0 |
| 165 | 20250318 | 163900 | 4120187065 | 3615 | 3615 | 3615 | 3615 | 0 |
| 166 | 20250318 | 163800 | 4120187065 | 3615 | 3615 | 3615 | 3615 | 0 |
| 167 | 20250318 | 163700 | 4120187065 | 3615 | 3615 | 3615 | 3615 | 0 |
| 168 | 20250318 | 163600 | 4120187065 | 3615 | 3615 | 3615 | 3615 | 0 |
| 169 | 20250318 | 163500 | 4120187065 | 3615 | 3615 | 3615 | 3615 | 0 |
| 170 | 20250318 | 163400 | 4120187065 | 3615 | 3615 | 3615 | 3615 | 0 |
| 171 | 20250318 | 163300 | 4120187065 | 3615 | 3615 | 3615 | 3615 | 0 |
| 172 | 20250318 | 163200 | 4120187065 | 3615 | 3615 | 3615 | 3615 | 0 |
| 173 | 20250318 | 163100 | 4120187065 | 3615 | 3615 | 3615 | 3615 | 0 |
| 174 | 20250318 | 163000 | 4120187065 | 3615 | 3615 | 3615 | 3615 | 0 |
| 175 | 20250318 | 162900 | 4120187065 | 3615 | 3615 | 3615 | 3615 | 0 |
| 176 | 20250318 | 162800 | 4120187065 | 3615 | 3615 | 3615 | 3615 | 0 |
| 177 | 20250318 | 162700 | 4120187065 | 3615 | 3615 | 3615 | 3615 | 0 |
| 178 | 20250318 | 162600 | 4120187065 | 3615 | 3615 | 3615 | 3615 | 0 |
| 179 | 20250318 | 162500 | 4120187065 | 3615 | 3615 | 3615 | 3615 | 0 |
| 180 | 20250318 | 162400 | 4120187065 | 3615 | 3615 | 3615 | 3615 | 0 |
| 181 | 20250318 | 162300 | 4120187065 | 3615 | 3615 | 3615 | 3615 | 0 |
| 182 | 20250318 | 162200 | 4120187065 | 3615 | 3615 | 3615 | 3615 | 15771 |
| 183 | 20250318 | 162100 | 4120187065 | 3615 | 3615 | 3615 | 3615 | 0 |
| 184 | 20250318 | 162000 | 4120187065 | 3615 | 3615 | 3615 | 3615 | 0 |
| 185 | 20250318 | 161900 | 4120187065 | 3615 | 3615 | 3615 | 3615 | 0 |
| 186 | 20250318 | 161800 | 4120187065 | 3615 | 3615 | 3615 | 3615 | 0 |
| 187 | 20250318 | 161700 | 4120187065 | 3615 | 3615 | 3615 | 3615 | 0 |
| 188 | 20250318 | 161600 | 4120187065 | 3615 | 3615 | 3615 | 3615 | 0 |
| 189 | 20250318 | 161500 | 4120187065 | 3615 | 3615 | 3615 | 3615 | 0 |
| 190 | 20250318 | 161400 | 4120187065 | 3615 | 3615 | 3615 | 3615 | 0 |
| 191 | 20250318 | 161300 | 4120187065 | 3615 | 3615 | 3615 | 3615 | 0 |
| 192 | 20250318 | 161200 | 4120187065 | 3615 | 3615 | 3615 | 3615 | 0 |
| 193 | 20250318 | 161100 | 4120187065 | 3615 | 3615 | 3615 | 3615 | 0 |
| 194 | 20250318 | 161000 | 4120187065 | 3615 | 3615 | 3615 | 3615 | 0 |
| 195 | 20250318 | 160900 | 4120187065 | 3615 | 3615 | 3615 | 3615 | 0 |
| 196 | 20250318 | 160800 | 4120187065 | 3615 | 3615 | 3615 | 3615 | 0 |
| 197 | 20250318 | 160700 | 4120187065 | 3615 | 3615 | 3615 | 3615 | 0 |
| 198 | 20250318 | 160600 | 4120187065 | 3615 | 3615 | 3615 | 3615 | 0 |
| 199 | 20250318 | 160500 | 4120187065 | 3615 | 3615 | 3615 | 3615 | 0 |
| 200 | 20250318 | 160400 | 4120187065 | 3615 | 3615 | 3615 | 3615 | 0 |
| 201 | 20250318 | 160300 | 4120187065 | 3615 | 3615 | 3615 | 3615 | 0 |
| 202 | 20250318 | 160200 | 4120187065 | 3615 | 3615 | 3615 | 3615 | 0 |
| 203 | 20250318 | 160100 | 4120187065 | 3615 | 3615 | 3615 | 3615 | 0 |
| 204 | 20250318 | 160000 | 4120187065 | 3615 | 3615 | 3615 | 3615 | 0 |
| 205 | 20250318 | 155900 | 4120187065 | 3615 | 3615 | 3615 | 3615 | 0 |
| 206 | 20250318 | 155800 | 4120187065 | 3615 | 3615 | 3615 | 3615 | 0 |
| 207 | 20250318 | 155700 | 4120187065 | 3615 | 3615 | 3615 | 3615 | 0 |
| 208 | 20250318 | 155600 | 4120187065 | 3615 | 3615 | 3615 | 3615 | 0 |
| 209 | 20250318 | 155500 | 4120187065 | 3615 | 3615 | 3615 | 3615 | 0 |
| 210 | 20250318 | 155400 | 4120187065 | 3615 | 3615 | 3615 | 3615 | 0 |
| 211 | 20250318 | 155300 | 4120187065 | 3615 | 3615 | 3615 | 3615 | 0 |
| 212 | 20250318 | 155200 | 4120187065 | 3615 | 3615 | 3615 | 3615 | 15771 |
| 213 | 20250318 | 155100 | 4120187065 | 3615 | 3615 | 3615 | 3615 | 0 |
| 214 | 20250318 | 155000 | 4120187065 | 3615 | 3615 | 3615 | 3615 | 0 |
| 215 | 20250318 | 154900 | 4120187065 | 3615 | 3615 | 3615 | 3615 | 0 |
| 216 | 20250318 | 154800 | 4120187065 | 3615 | 3615 | 3615 | 3615 | 0 |
| 217 | 20250318 | 154700 | 4120187065 | 3615 | 3615 | 3615 | 3615 | 0 |
| 218 | 20250318 | 154600 | 4120187065 | 3615 | 3615 | 3615 | 3615 | 0 |
| 219 | 20250318 | 154500 | 4120187065 | 3615 | 3615 | 3615 | 3615 | 0 |
| 220 | 20250318 | 154400 | 4120187065 | 3615 | 3615 | 3615 | 3615 | 0 |
| 221 | 20250318 | 154300 | 4120187065 | 3615 | 3615 | 3615 | 3615 | 0 |
| 222 | 20250318 | 154200 | 4120187065 | 3615 | 3615 | 3615 | 3615 | 0 |
| 223 | 20250318 | 154100 | 4120187065 | 3615 | 3615 | 3615 | 3615 | 0 |
| 224 | 20250318 | 154000 | 4120187065 | 3615 | 3615 | 3615 | 3615 | 0 |
| 225 | 20250318 | 153900 | 4120187065 | 3615 | 3615 | 3615 | 3615 | 0 |
| 226 | 20250318 | 153800 | 4120187065 | 3615 | 3615 | 3615 | 3615 | 0 |
| 227 | 20250318 | 153700 | 4120187065 | 3615 | 3615 | 3615 | 3615 | 0 |
| 228 | 20250318 | 153600 | 4120187065 | 3615 | 3615 | 3615 | 3615 | 0 |
| 229 | 20250318 | 153500 | 4120187065 | 3615 | 3615 | 3615 | 3615 | 0 |
| 230 | 20250318 | 153400 | 4120187065 | 3615 | 3615 | 3615 | 3615 | 0 |
| 231 | 20250318 | 153300 | 4120187065 | 3615 | 3615 | 3615 | 3615 | 0 |
| 232 | 20250318 | 153200 | 4120187065 | 3615 | 3615 | 3615 | 3615 | 0 |
| 233 | 20250318 | 153100 | 4120187065 | 3615 | 3615 | 3615 | 3615 | 0 |
| 234 | 20250318 | 153000 | 4120187065 | 3615 | 3615 | 3615 | 3615 | 15771 |
| 235 | 20250318 | 152900 | 4063174900 | 3625 | 3625 | 3625 | 3625 | 0 |
| 236 | 20250318 | 152800 | 4063174900 | 3625 | 3625 | 3625 | 3625 | 0 |
| 237 | 20250318 | 152700 | 4063174900 | 3625 | 3625 | 3625 | 3625 | 0 |
| 238 | 20250318 | 152600 | 4063174900 | 3625 | 3625 | 3625 | 3625 | 0 |
| 239 | 20250318 | 152500 | 4063174900 | 3625 | 3625 | 3625 | 3625 | 0 |
| 240 | 20250318 | 152400 | 4063174900 | 3625 | 3625 | 3625 | 3625 | 0 |
| 241 | 20250318 | 152300 | 4063174900 | 3625 | 3625 | 3625 | 3625 | 0 |
| 242 | 20250318 | 152200 | 4063174900 | 3625 | 3625 | 3625 | 3625 | 0 |
| 243 | 20250318 | 152100 | 4063174900 | 3625 | 3625 | 3625 | 3625 | 0 |
| 244 | 20250318 | 152000 | 4063174900 | 3625 | 3625 | 3625 | 3625 | 0 |
| 245 | 20250318 | 151900 | 4063174900 | 3625 | 3615 | 3625 | 3615 | 24555 |
| 246 | 20250318 | 151800 | 3974248145 | 3610 | 3605 | 3615 | 3605 | 4815 |
| 247 | 20250318 | 151700 | 3956863520 | 3605 | 3605 | 3615 | 3605 | 3116 |
| 248 | 20250318 | 151600 | 3945621945 | 3615 | 3615 | 3620 | 3605 | 2054 |
| 249 | 20250318 | 151500 | 3938207950 | 3615 | 3615 | 3620 | 3615 | 8357 |
| 250 | 20250318 | 151400 | 3907962150 | 3620 | 3605 | 3620 | 3605 | 17719 |
| 251 | 20250318 | 151300 | 3843839245 | 3605 | 3615 | 3620 | 3605 | 3579 |
| 252 | 20250318 | 151200 | 3830888680 | 3610 | 3600 | 3620 | 3600 | 9457 |
| 253 | 20250318 | 151100 | 3796681145 | 3600 | 3615 | 3620 | 3600 | 26606 |
| 254 | 20250318 | 151000 | 3700771385 | 3620 | 3620 | 3620 | 3615 | 4849 |
| 255 | 20250318 | 150900 | 3683232555 | 3620 | 3610 | 3620 | 3610 | 2224 |
| 256 | 20250318 | 150800 | 3675182055 | 3610 | 3620 | 3620 | 3610 | 1912 |
| 257 | 20250318 | 150700 | 3668269900 | 3620 | 3610 | 3620 | 3610 | 8394 |
| 258 | 20250318 | 150600 | 3637900785 | 3605 | 3620 | 3620 | 3605 | 1368 |
| 259 | 20250318 | 150500 | 3632960400 | 3615 | 3620 | 3620 | 3615 | 263 |
| 260 | 20250318 | 150400 | 3632009302 | 3620 | 3615 | 3620 | 3610 | 3146 |
| 261 | 20250318 | 150300 | 3620627725 | 3615 | 3600 | 3620 | 3600 | 13319 |
| 262 | 20250318 | 150200 | 3572538421 | 3605 | 3605 | 3605 | 3600 | 916 |
| 263 | 20250318 | 150100 | 3569237770 | 3605 | 3605 | 3605 | 3600 | 1755 |
| 264 | 20250318 | 150000 | 3562914624 | 3610 | 3575 | 3610 | 3575 | 44340 |
| 265 | 20250318 | 145900 | 3403581943 | 3575 | 3570 | 3575 | 3560 | 1370 |
| 266 | 20250318 | 145800 | 3398692863 | 3570 | 3570 | 3570 | 3560 | 1300 |
| 267 | 20250318 | 145700 | 3394058236 | 3570 | 3570 | 3570 | 3565 | 657 |
| 268 | 20250318 | 145600 | 3391713835 | 3570 | 3575 | 3575 | 3570 | 529 |
| 269 | 20250318 | 145500 | 3389824968 | 3570 | 3572 | 3575 | 3570 | 383 |
| 270 | 20250318 | 145400 | 3388457446 | 3575 | 3575 | 3575 | 3570 | 246 |
| 271 | 20250318 | 145300 | 3387579003 | 3575 | 3575 | 3575 | 3565 | 1349 |
| 272 | 20250318 | 145200 | 3382760106 | 3575 | 3575 | 3575 | 3565 | 352 |
| 273 | 20250318 | 145100 | 3381504726 | 3570 | 3565 | 3570 | 3565 | 1944 |
| 274 | 20250318 | 145000 | 3374565930 | 3570 | 3565 | 3570 | 3560 | 935 |
| 275 | 20250318 | 144900 | 3371234154 | 3565 | 3570 | 3570 | 3560 | 976 |
| 276 | 20250318 | 144800 | 3367756514 | 3565 | 3565 | 3565 | 3560 | 812 |
| 277 | 20250318 | 144700 | 3364864228 | 3565 | 3560 | 3575 | 3560 | 2404 |
| 278 | 20250318 | 144600 | 3356286523 | 3570 | 3565 | 3570 | 3560 | 1939 |
| 279 | 20250318 | 144500 | 3349374691 | 3565 | 3565 | 3572 | 3560 | 1263 |
| 280 | 20250318 | 144400 | 3344872971 | 3570 | 3570 | 3570 | 3560 | 520 |
| 281 | 20250318 | 144300 | 3343018846 | 3565 | 3565 | 3570 | 3565 | 1110 |
| 282 | 20250318 | 144200 | 3339060229 | 3565 | 3570 | 3575 | 3565 | 600 |
| 283 | 20250318 | 144100 | 3336920096 | 3570 | 3570 | 3575 | 3565 | 1572 |
| 284 | 20250318 | 144000 | 3331305339 | 3565 | 3570 | 3575 | 3565 | 920 |
| 285 | 20250318 | 143900 | 3328022035 | 3570 | 3570 | 3570 | 3565 | 583 |
| 286 | 20250318 | 143800 | 3325942399 | 3565 | 3565 | 3575 | 3565 | 1816 |
| 287 | 20250318 | 143700 | 3319463860 | 3570 | 3565 | 3570 | 3560 | 495 |
| 288 | 20250318 | 143600 | 3317700559 | 3570 | 3570 | 3570 | 3565 | 1109 |
| 289 | 20250318 | 143500 | 3313746793 | 3570 | 3565 | 3585 | 3560 | 1423 |
| 290 | 20250318 | 143400 | 3308664458 | 3565 | 3565 | 3575 | 3560 | 712 |
| 291 | 20250318 | 143300 | 3306126215 | 3565 | 3570 | 3570 | 3560 | 1785 |
| 292 | 20250318 | 143200 | 3299764673 | 3570 | 3565 | 3570 | 3560 | 674 |
| 293 | 20250318 | 143100 | 3297361753 | 3570 | 3572 | 3575 | 3565 | 12177 |
| 294 | 20250318 | 143000 | 3253947011 | 3575 | 3580 | 3580 | 3565 | 663 |
| 295 | 20250318 | 142900 | 3251579514 | 3575 | 3570 | 3590 | 3565 | 1693 |
| 296 | 20250318 | 142800 | 3245522339 | 3575 | 3575 | 3575 | 3565 | 820 |
| 297 | 20250318 | 142700 | 3242595404 | 3575 | 3575 | 3575 | 3565 | 731 |
| 298 | 20250318 | 142600 | 3239985034 | 3580 | 3575 | 3585 | 3565 | 2773 |
| 299 | 20250318 | 142500 | 3230065785 | 3575 | 3575 | 3580 | 3575 | 1056 |
| 300 | 20250318 | 142400 | 3226290314 | 3575 | 3580 | 3580 | 3565 | 1047 |
| 301 | 20250318 | 142300 | 3222552644 | 3575 | 3575 | 3590 | 3570 | 1416 |
| 302 | 20250318 | 142200 | 3217482014 | 3570 | 3575 | 3580 | 3570 | 732 |
| 303 | 20250318 | 142100 | 3214865782 | 3580 | 3585 | 3585 | 3570 | 1050 |
| 304 | 20250318 | 142000 | 3211108752 | 3580 | 3560 | 3582 | 3560 | 2258 |
| 305 | 20250318 | 141900 | 3203036750 | 3570 | 3572 | 3575 | 3560 | 1122 |
| 306 | 20250318 | 141800 | 3199034080 | 3570 | 3572 | 3575 | 3565 | 799 |
| 307 | 20250318 | 141700 | 3196180840 | 3570 | 3585 | 3585 | 3570 | 2796 |
| 308 | 20250318 | 141600 | 3186160565 | 3590 | 3585 | 3590 | 3565 | 1646 |
| 309 | 20250318 | 141500 | 3180268584 | 3565 | 3560 | 3590 | 3560 | 4161 |
| 310 | 20250318 | 141400 | 3165359774 | 3560 | 3560 | 3585 | 3555 | 1148 |
| 311 | 20250318 | 141300 | 3161271334 | 3560 | 3570 | 3575 | 3560 | 689 |
| 312 | 20250318 | 141200 | 3158815054 | 3575 | 3565 | 3585 | 3560 | 1058 |
| 313 | 20250318 | 141100 | 3155041304 | 3565 | 3565 | 3585 | 3565 | 416 |
| 314 | 20250318 | 141000 | 3153557462 | 3560 | 3585 | 3590 | 3560 | 9845 |
| 315 | 20250318 | 140900 | 3118487589 | 3585 | 3575 | 3585 | 3565 | 541 |
| 316 | 20250318 | 140800 | 3116553985 | 3560 | 3570 | 3587 | 3560 | 3036 |
| 317 | 20250318 | 140700 | 3105692725 | 3565 | 3560 | 3565 | 3560 | 837 |
| 318 | 20250318 | 140600 | 3102711785 | 3565 | 3575 | 3575 | 3560 | 863 |
| 319 | 20250318 | 140500 | 3099635743 | 3575 | 3565 | 3575 | 3560 | 1031 |
| 320 | 20250318 | 140400 | 3095958708 | 3580 | 3565 | 3585 | 3560 | 1181 |
| 321 | 20250318 | 140300 | 3091736692 | 3565 | 3565 | 3565 | 3560 | 1744 |
| 322 | 20250318 | 140200 | 3085526621 | 3560 | 3565 | 3570 | 3560 | 984 |
| 323 | 20250318 | 140100 | 3082019557 | 3565 | 3565 | 3570 | 3565 | 966 |
| 324 | 20250318 | 140000 | 3078575037 | 3565 | 3570 | 3570 | 3565 | 667 |
| 325 | 20250318 | 135900 | 3076196517 | 3570 | 3570 | 3575 | 3570 | 1010 |
| 326 | 20250318 | 135800 | 3072590315 | 3570 | 3580 | 3590 | 3570 | 1562 |
| 327 | 20250318 | 135700 | 3067002030 | 3575 | 3570 | 3575 | 3570 | 506 |
| 328 | 20250318 | 135600 | 3065195086 | 3575 | 3575 | 3577 | 3570 | 1008 |
| 329 | 20250318 | 135500 | 3061594812 | 3570 | 3577 | 3577 | 3570 | 961 |
| 330 | 20250318 | 135400 | 3058162920 | 3575 | 3575 | 3580 | 3575 | 771 |
| 331 | 20250318 | 135300 | 3055406204 | 3580 | 3580 | 3580 | 3575 | 668 |
| 332 | 20250318 | 135200 | 3053017723 | 3575 | 3570 | 3595 | 3570 | 1161 |
| 333 | 20250318 | 135100 | 3048855073 | 3570 | 3585 | 3595 | 3565 | 7534 |
| 334 | 20250318 | 135000 | 3021803445 | 3585 | 3560 | 3585 | 3560 | 2036 |
| 335 | 20250318 | 134900 | 3014539062 | 3560 | 3565 | 3565 | 3560 | 1600 |
| 336 | 20250318 | 134800 | 3008840508 | 3570 | 3575 | 3575 | 3565 | 1378 |
| 337 | 20250318 | 134700 | 3003925417 | 3575 | 3570 | 3575 | 3570 | 1008 |
| 338 | 20250318 | 134600 | 3000326038 | 3575 | 3570 | 3595 | 3570 | 1399 |
| 339 | 20250318 | 134500 | 2995308836 | 3575 | 3580 | 3580 | 3575 | 472 |
| 340 | 20250318 | 134400 | 2993620866 | 3580 | 3600 | 3600 | 3580 | 750 |
| 341 | 20250318 | 134300 | 2990930342 | 3595 | 3592 | 3600 | 3585 | 7161 |
| 342 | 20250318 | 134200 | 2965195555 | 3585 | 3570 | 3595 | 3570 | 4147 |
| 343 | 20250318 | 134100 | 2950327782 | 3570 | 3580 | 3585 | 3570 | 6210 |
| 344 | 20250318 | 134000 | 2928079280 | 3585 | 3585 | 3585 | 3575 | 2396 |
| 345 | 20250318 | 133900 | 2919503382 | 3585 | 3585 | 3585 | 3580 | 830 |
| 346 | 20250318 | 133800 | 2916531222 | 3585 | 3585 | 3585 | 3580 | 386 |
| 347 | 20250318 | 133700 | 2915148945 | 3580 | 3585 | 3585 | 3580 | 2671 |
| 348 | 20250318 | 133600 | 2905574015 | 3585 | 3585 | 3585 | 3580 | 281 |
| 349 | 20250318 | 133500 | 2904567433 | 3585 | 3580 | 3585 | 3580 | 141 |
| 350 | 20250318 | 133400 | 2904062023 | 3580 | 3580 | 3585 | 3580 | 5879 |
| 351 | 20250318 | 133300 | 2882987471 | 3580 | 3577 | 3580 | 3575 | 384 |
| 352 | 20250318 | 133200 | 2881614108 | 3580 | 3580 | 3580 | 3580 | 235 |
| 353 | 20250318 | 133100 | 2880772808 | 3575 | 3585 | 3585 | 3575 | 464 |
| 354 | 20250318 | 133000 | 2879112403 | 3580 | 3585 | 3585 | 3580 | 195 |
| 355 | 20250318 | 132900 | 2878413930 | 3585 | 3582 | 3590 | 3580 | 1096 |
| 356 | 20250318 | 132800 | 2874488999 | 3585 | 3590 | 3590 | 3580 | 367 |
| 357 | 20250318 | 132700 | 2873174167 | 3585 | 3595 | 3595 | 3580 | 2640 |
| 358 | 20250318 | 132600 | 2863708997 | 3595 | 3592 | 3595 | 3590 | 440 |
| 359 | 20250318 | 132500 | 2862128377 | 3595 | 3595 | 3595 | 3595 | 287 |
| 360 | 20250318 | 132400 | 2861096612 | 3595 | 3590 | 3595 | 3590 | 4221 |
| 361 | 20250318 | 132300 | 2845924744 | 3590 | 3595 | 3595 | 3590 | 886 |
| 362 | 20250318 | 132200 | 2842743701 | 3592 | 3595 | 3595 | 3592 | 178 |
| 363 | 20250318 | 132100 | 2842103905 | 3595 | 3595 | 3595 | 3585 | 1501 |
| 364 | 20250318 | 132000 | 2836711436 | 3595 | 3595 | 3595 | 3590 | 437 |
| 365 | 20250318 | 131900 | 2835142075 | 3590 | 3595 | 3595 | 3590 | 285 |
| 366 | 20250318 | 131800 | 2834118619 | 3595 | 3595 | 3600 | 3590 | 1049 |
| 367 | 20250318 | 131700 | 2830349803 | 3595 | 3600 | 3600 | 3595 | 627 |
| 368 | 20250318 | 131600 | 2828095429 | 3600 | 3600 | 3600 | 3595 | 1131 |
| 369 | 20250318 | 131500 | 2824025851 | 3600 | 3590 | 3600 | 3590 | 1164 |
| 370 | 20250318 | 131400 | 2819839576 | 3590 | 3585 | 3595 | 3580 | 3290 |
| 371 | 20250318 | 131300 | 2808029128 | 3585 | 3582 | 3585 | 3580 | 643 |
| 372 | 20250318 | 131200 | 2805726712 | 3585 | 3585 | 3585 | 3582 | 58 |
| 373 | 20250318 | 131100 | 2805518815 | 3585 | 3590 | 3590 | 3580 | 1299 |
| 374 | 20250318 | 131000 | 2800858343 | 3590 | 3592 | 3595 | 3590 | 142 |
| 375 | 20250318 | 130900 | 2800348082 | 3595 | 3592 | 3595 | 3590 | 1627 |
| 376 | 20250318 | 130800 | 2794502381 | 3590 | 3592 | 3595 | 3590 | 1007 |
| 377 | 20250318 | 130700 | 2790886929 | 3595 | 3595 | 3595 | 3595 | 501 |
| 378 | 20250318 | 130600 | 2789085834 | 3595 | 3575 | 3595 | 3570 | 21595 |
| 379 | 20250318 | 130500 | 2711810952 | 3575 | 3575 | 3575 | 3570 | 208 |
| 380 | 20250318 | 130400 | 2711067499 | 3575 | 3572 | 3575 | 3570 | 1374 |
| 381 | 20250318 | 130300 | 2706162034 | 3575 | 3570 | 3575 | 3570 | 1067 |
| 382 | 20250318 | 130200 | 2702348572 | 3570 | 3565 | 3570 | 3565 | 210 |
| 383 | 20250318 | 130100 | 2701599617 | 3565 | 3575 | 3575 | 3565 | 587 |
| 384 | 20250318 | 130000 | 2699503512 | 3575 | 3575 | 3575 | 3570 | 690 |
| 385 | 20250318 | 125900 | 2697039914 | 3575 | 3575 | 3575 | 3570 | 478 |
| 386 | 20250318 | 125800 | 2695333034 | 3575 | 3575 | 3575 | 3570 | 456 |
| 387 | 20250318 | 125700 | 2693704747 | 3572 | 3575 | 3575 | 3570 | 1028 |
| 388 | 20250318 | 125600 | 2690030031 | 3575 | 3572 | 3575 | 3570 | 479 |
| 389 | 20250318 | 125500 | 2688319780 | 3570 | 3570 | 3575 | 3570 | 289 |
| 390 | 20250318 | 125400 | 2687287545 | 3570 | 3575 | 3575 | 3570 | 1675 |
| 391 | 20250318 | 125300 | 2681301921 | 3575 | 3575 | 3575 | 3570 | 4101 |
| 392 | 20250318 | 125200 | 2666641861 | 3575 | 3570 | 3575 | 3570 | 900 |
| 393 | 20250318 | 125100 | 2663427266 | 3575 | 3575 | 3575 | 3570 | 1363 |
| 394 | 20250318 | 125000 | 2658555986 | 3575 | 3575 | 3575 | 3575 | 48 |
| 395 | 20250318 | 124900 | 2658384386 | 3575 | 3575 | 3575 | 3570 | 1176 |
| 396 | 20250318 | 124800 | 2654185591 | 3575 | 3572 | 3575 | 3570 | 332 |
| 397 | 20250318 | 124700 | 2652999564 | 3575 | 3567 | 3575 | 3565 | 1177 |
| 398 | 20250318 | 124600 | 2648798034 | 3565 | 3570 | 3570 | 3565 | 374 |
| 399 | 20250318 | 124500 | 2647464554 | 3567 | 3570 | 3570 | 3565 | 366 |
| 400 | 20250318 | 124400 | 2646159402 | 3570 | 3565 | 3575 | 3565 | 5249 |
| 401 | 20250318 | 124300 | 2627400206 | 3565 | 3565 | 3565 | 3565 | 212 |
| 402 | 20250318 | 124200 | 2626644426 | 3575 | 3565 | 3575 | 3560 | 362 |
| 403 | 20250318 | 124100 | 2625354006 | 3560 | 3565 | 3570 | 3560 | 350 |
| 404 | 20250318 | 124000 | 2624106261 | 3565 | 3575 | 3575 | 3565 | 353 |
| 405 | 20250318 | 123900 | 2622845707 | 3575 | 3575 | 3575 | 3570 | 300 |
| 406 | 20250318 | 123800 | 2621774278 | 3575 | 3567 | 3575 | 3565 | 1195 |
| 407 | 20250318 | 123700 | 2617506083 | 3570 | 3572 | 3575 | 3567 | 232 |
| 408 | 20250318 | 123600 | 2616677622 | 3575 | 3575 | 3575 | 3570 | 288 |
| 409 | 20250318 | 123500 | 2615649149 | 3575 | 3570 | 3575 | 3567 | 230 |
| 410 | 20250318 | 123400 | 2614827613 | 3570 | 3575 | 3575 | 3570 | 175 |
| 411 | 20250318 | 123300 | 2614202684 | 3570 | 3560 | 3575 | 3560 | 685 |
| 412 | 20250318 | 123200 | 2611758966 | 3570 | 3557 | 3575 | 3555 | 1181 |
| 413 | 20250318 | 123100 | 2607543798 | 3557 | 3555 | 3557 | 3555 | 776 |
| 414 | 20250318 | 123000 | 2604784488 | 3557 | 3557 | 3557 | 3555 | 244 |
| 415 | 20250318 | 122900 | 2603916868 | 3557 | 3565 | 3575 | 3557 | 844 |
| 416 | 20250318 | 122800 | 2600908414 | 3565 | 3570 | 3575 | 3565 | 333 |
| 417 | 20250318 | 122700 | 2599719515 | 3570 | 3570 | 3575 | 3570 | 378 |
| 418 | 20250318 | 122600 | 2598369734 | 3575 | 3565 | 3575 | 3555 | 1473 |
| 419 | 20250318 | 122500 | 2593116369 | 3565 | 3565 | 3570 | 3565 | 195 |
| 420 | 20250318 | 122400 | 2592420759 | 3565 | 3570 | 3575 | 3565 | 4583 |
| 421 | 20250318 | 122300 | 2576060039 | 3570 | 3560 | 3575 | 3555 | 2691 |
| 422 | 20250318 | 122200 | 2566454783 | 3560 | 3565 | 3570 | 3560 | 497 |
| 423 | 20250318 | 122100 | 2564683709 | 3575 | 3570 | 3575 | 3565 | 444 |
| 424 | 20250318 | 122000 | 2563098905 | 3575 | 3560 | 3575 | 3555 | 1061 |
| 425 | 20250318 | 121900 | 2559309371 | 3560 | 3565 | 3565 | 3560 | 221 |
| 426 | 20250318 | 121800 | 2558522166 | 3565 | 3565 | 3565 | 3560 | 320 |
| 427 | 20250318 | 121700 | 2557382281 | 3560 | 3565 | 3565 | 3560 | 360 |
| 428 | 20250318 | 121600 | 2556099901 | 3565 | 3570 | 3575 | 3560 | 470 |
| 429 | 20250318 | 121500 | 2554422802 | 3575 | 3565 | 3575 | 3565 | 3300 |
| 430 | 20250318 | 121400 | 2542629284 | 3562 | 3560 | 3565 | 3555 | 1442 |
| 431 | 20250318 | 121300 | 2537494493 | 3560 | 3560 | 3560 | 3560 | 41 |
| 432 | 20250318 | 121200 | 2537348533 | 3560 | 3557 | 3560 | 3555 | 417 |
| 433 | 20250318 | 121100 | 2535865683 | 3560 | 3562 | 3565 | 3560 | 524 |
| 434 | 20250318 | 121000 | 2534000117 | 3565 | 3565 | 3565 | 3560 | 247 |
| 435 | 20250318 | 120900 | 2533119846 | 3565 | 3565 | 3565 | 3560 | 286 |
| 436 | 20250318 | 120800 | 2532101316 | 3565 | 3560 | 3565 | 3560 | 873 |
| 437 | 20250318 | 120700 | 2528990496 | 3560 | 3562 | 3565 | 3555 | 428 |
| 438 | 20250318 | 120600 | 2527467561 | 3565 | 3565 | 3565 | 3560 | 309 |
| 439 | 20250318 | 120500 | 2526366926 | 3565 | 3560 | 3565 | 3555 | 305 |
| 440 | 20250318 | 120400 | 2525280412 | 3565 | 3565 | 3570 | 3560 | 279 |
| 441 | 20250318 | 120300 | 2524285583 | 3562 | 3565 | 3570 | 3560 | 101 |
| 442 | 20250318 | 120200 | 2523925783 | 3565 | 3570 | 3575 | 3565 | 1293 |
| 443 | 20250318 | 120100 | 2519307730 | 3567 | 3567 | 3570 | 3560 | 309 |
| 444 | 20250318 | 120000 | 2518206555 | 3567 | 3567 | 3570 | 3565 | 166 |
| 445 | 20250318 | 115900 | 2517614343 | 3570 | 3572 | 3575 | 3560 | 715 |
| 446 | 20250318 | 115800 | 2515064118 | 3572 | 3555 | 3575 | 3555 | 2592 |
| 447 | 20250318 | 115700 | 2505814635 | 3555 | 3570 | 3570 | 3555 | 727 |
| 448 | 20250318 | 115600 | 2503224135 | 3570 | 3565 | 3575 | 3565 | 527 |
| 449 | 20250318 | 115500 | 2501343546 | 3575 | 3560 | 3575 | 3560 | 1017 |
| 450 | 20250318 | 115400 | 2497716403 | 3565 | 3565 | 3565 | 3560 | 357 |
| 451 | 20250318 | 115300 | 2496445204 | 3565 | 3565 | 3565 | 3560 | 275 |
| 452 | 20250318 | 115200 | 2495465893 | 3560 | 3570 | 3570 | 3560 | 214 |
| 453 | 20250318 | 115100 | 2494702760 | 3570 | 3570 | 3570 | 3560 | 397 |
| 454 | 20250318 | 115000 | 2493288708 | 3565 | 3570 | 3570 | 3565 | 300 |
| 455 | 20250318 | 114900 | 2492218886 | 3570 | 3565 | 3570 | 3560 | 1133 |
| 456 | 20250318 | 114800 | 2488176681 | 3565 | 3565 | 3570 | 3560 | 210 |
| 457 | 20250318 | 114700 | 2487427871 | 3565 | 3567 | 3570 | 3565 | 400 |
| 458 | 20250318 | 114600 | 2486001644 | 3570 | 3570 | 3570 | 3565 | 3940 |
| 459 | 20250318 | 114500 | 2471937896 | 3570 | 3565 | 3570 | 3565 | 549 |
| 460 | 20250318 | 114400 | 2469980511 | 3560 | 3565 | 3570 | 3560 | 314 |
| 461 | 20250318 | 114300 | 2468862171 | 3560 | 3560 | 3570 | 3560 | 1033 |
| 462 | 20250318 | 114200 | 2465180061 | 3560 | 3562 | 3565 | 3560 | 232 |
| 463 | 20250318 | 114100 | 2464353982 | 3565 | 3567 | 3567 | 3560 | 244 |
| 464 | 20250318 | 114000 | 2463484153 | 3570 | 3562 | 3570 | 3555 | 292 |
| 465 | 20250318 | 113900 | 2462443586 | 3565 | 3570 | 3570 | 3562 | 228 |
| 466 | 20250318 | 113800 | 2461630706 | 3570 | 3570 | 3575 | 3570 | 1272 |
| 467 | 20250318 | 113700 | 2457089571 | 3570 | 3565 | 3570 | 3565 | 1142 |
| 468 | 20250318 | 113600 | 2453015556 | 3565 | 3560 | 3565 | 3555 | 362 |
| 469 | 20250318 | 113500 | 2451727571 | 3560 | 3562 | 3565 | 3560 | 331 |
| 470 | 20250318 | 113400 | 2450548946 | 3565 | 3570 | 3570 | 3565 | 198 |
| 471 | 20250318 | 113300 | 2449842944 | 3567 | 3560 | 3575 | 3560 | 254 |
| 472 | 20250318 | 113200 | 2448938151 | 3555 | 3565 | 3565 | 3555 | 330 |
| 473 | 20250318 | 113100 | 2447762223 | 3565 | 3562 | 3575 | 3560 | 1371 |
| 474 | 20250318 | 113000 | 2442868770 | 3565 | 3565 | 3565 | 3560 | 54 |
| 475 | 20250318 | 112900 | 2442676280 | 3565 | 3560 | 3565 | 3550 | 673 |
| 476 | 20250318 | 112800 | 2440284425 | 3560 | 3560 | 3560 | 3560 | 165 |
| 477 | 20250318 | 112700 | 2439697025 | 3560 | 3565 | 3565 | 3555 | 649 |
| 478 | 20250318 | 112600 | 2437387612 | 3565 | 3550 | 3565 | 3550 | 1352 |
| 479 | 20250318 | 112500 | 2432580637 | 3555 | 3552 | 3555 | 3550 | 1129 |
| 480 | 20250318 | 112400 | 2428567924 | 3555 | 3552 | 3555 | 3550 | 251 |
| 481 | 20250318 | 112300 | 2427676500 | 3555 | 3555 | 3555 | 3550 | 691 |
| 482 | 20250318 | 112200 | 2425222439 | 3555 | 3565 | 3567 | 3550 | 449 |
| 483 | 20250318 | 112100 | 2423622812 | 3565 | 3580 | 3580 | 3565 | 624 |
| 484 | 20250318 | 112000 | 2421396481 | 3580 | 3570 | 3592 | 3570 | 4068 |
| 485 | 20250318 | 111900 | 2406811417 | 3585 | 3560 | 3585 | 3555 | 1317 |
| 486 | 20250318 | 111800 | 2402120190 | 3560 | 3560 | 3560 | 3555 | 173 |
| 487 | 20250318 | 111700 | 2401504770 | 3560 | 3565 | 3565 | 3560 | 480 |
| 488 | 20250318 | 111600 | 2399795443 | 3565 | 3552 | 3565 | 3550 | 2718 |
| 489 | 20250318 | 111500 | 2390121818 | 3555 | 3555 | 3560 | 3550 | 402 |
| 490 | 20250318 | 111400 | 2388692148 | 3550 | 3560 | 3560 | 3550 | 443 |
| 491 | 20250318 | 111300 | 2387117330 | 3560 | 3555 | 3565 | 3555 | 1202 |
| 492 | 20250318 | 111200 | 2382838582 | 3555 | 3550 | 3560 | 3550 | 392 |
| 493 | 20250318 | 111100 | 2381445702 | 3550 | 3550 | 3550 | 3545 | 284 |
| 494 | 20250318 | 111000 | 2380437522 | 3545 | 3557 | 3560 | 3545 | 2193 |
| 495 | 20250318 | 110900 | 2372649049 | 3560 | 3560 | 3560 | 3555 | 386 |
| 496 | 20250318 | 110800 | 2371275888 | 3560 | 3565 | 3595 | 3560 | 6972 |
| 497 | 20250318 | 110700 | 2346328501 | 3565 | 3555 | 3570 | 3555 | 1089 |
| 498 | 20250318 | 110600 | 2342445721 | 3570 | 3555 | 3570 | 3540 | 7598 |
| 499 | 20250318 | 110500 | 2315490291 | 3555 | 3555 | 3565 | 3550 | 1400 |
| 500 | 20250318 | 110400 | 2310514381 | 3555 | 3570 | 3570 | 3555 | 4816 |
| 501 | 20250318 | 110300 | 2293381826 | 3565 | 3567 | 3570 | 3565 | 1395 |
| 502 | 20250318 | 110200 | 2288408096 | 3570 | 3570 | 3575 | 3565 | 908 |
| 503 | 20250318 | 110100 | 2285170311 | 3565 | 3580 | 3580 | 3560 | 10230 |
| 504 | 20250318 | 110000 | 2248664081 | 3580 | 3582 | 3590 | 3580 | 1120 |
| 505 | 20250318 | 105900 | 2244648037 | 3585 | 3585 | 3590 | 3580 | 1243 |
| 506 | 20250318 | 105800 | 2240192772 | 3585 | 3575 | 3585 | 3575 | 617 |
| 507 | 20250318 | 105700 | 2237984022 | 3580 | 3580 | 3590 | 3580 | 1275 |
| 508 | 20250318 | 105600 | 2233414562 | 3590 | 3580 | 3590 | 3580 | 2174 |
| 509 | 20250318 | 105500 | 2225611140 | 3580 | 3580 | 3590 | 3580 | 856 |
| 510 | 20250318 | 105400 | 2222542429 | 3585 | 3585 | 3590 | 3575 | 1550 |
| 511 | 20250318 | 105300 | 2216996324 | 3590 | 3580 | 3590 | 3570 | 2973 |
| 512 | 20250318 | 105200 | 2206357824 | 3585 | 3585 | 3590 | 3580 | 3042 |
| 513 | 20250318 | 105100 | 2195450727 | 3590 | 3585 | 3590 | 3585 | 1031 |
| 514 | 20250318 | 105000 | 2191750141 | 3585 | 3585 | 3590 | 3585 | 707 |
| 515 | 20250318 | 104900 | 2189213656 | 3585 | 3590 | 3590 | 3580 | 1680 |
| 516 | 20250318 | 104800 | 2183194668 | 3590 | 3580 | 3590 | 3575 | 1155 |
| 517 | 20250318 | 104700 | 2179052478 | 3580 | 3585 | 3585 | 3575 | 2093 |
| 518 | 20250318 | 104600 | 2171559635 | 3580 | 3585 | 3590 | 3580 | 726 |
| 519 | 20250318 | 104500 | 2168954745 | 3585 | 3590 | 3590 | 3580 | 2589 |
| 520 | 20250318 | 104400 | 2159663445 | 3590 | 3585 | 3590 | 3580 | 2640 |
| 521 | 20250318 | 104300 | 2150202855 | 3590 | 3595 | 3595 | 3585 | 1715 |
| 522 | 20250318 | 104200 | 2144047349 | 3595 | 3590 | 3600 | 3590 | 1497 |
| 523 | 20250318 | 104100 | 2138663252 | 3595 | 3585 | 3595 | 3580 | 828 |
| 524 | 20250318 | 104000 | 2135693029 | 3580 | 3585 | 3585 | 3580 | 700 |
| 525 | 20250318 | 103900 | 2133184547 | 3580 | 3592 | 3595 | 3580 | 1990 |
| 526 | 20250318 | 103800 | 2126045924 | 3595 | 3595 | 3595 | 3590 | 3598 |
| 527 | 20250318 | 103700 | 2113111334 | 3595 | 3590 | 3595 | 3585 | 2427 |
| 528 | 20250318 | 103600 | 2104409136 | 3585 | 3590 | 3590 | 3585 | 1396 |
| 529 | 20250318 | 103500 | 2099397657 | 3590 | 3590 | 3595 | 3590 | 1563 |
| 530 | 20250318 | 103400 | 2093783871 | 3595 | 3595 | 3600 | 3590 | 1347 |
| 531 | 20250318 | 103300 | 2088942338 | 3595 | 3595 | 3600 | 3595 | 897 |
| 532 | 20250318 | 103200 | 2085717588 | 3600 | 3600 | 3600 | 3595 | 1296 |
| 533 | 20250318 | 103100 | 2081055438 | 3600 | 3605 | 3605 | 3585 | 1596 |
| 534 | 20250318 | 103000 | 2075316298 | 3605 | 3610 | 3615 | 3605 | 1796 |
| 535 | 20250318 | 102900 | 2068830040 | 3600 | 3595 | 3600 | 3595 | 268 |
| 536 | 20250318 | 102800 | 2067866340 | 3595 | 3600 | 3600 | 3585 | 5151 |
| 537 | 20250318 | 102700 | 2049387340 | 3600 | 3600 | 3600 | 3590 | 391 |
| 538 | 20250318 | 102600 | 2047981917 | 3595 | 3610 | 3615 | 3595 | 4008 |
| 539 | 20250318 | 102500 | 2033538084 | 3605 | 3610 | 3610 | 3605 | 708 |
| 540 | 20250318 | 102400 | 2030983348 | 3605 | 3605 | 3615 | 3600 | 2913 |
| 541 | 20250318 | 102300 | 2020469861 | 3600 | 3610 | 3615 | 3600 | 1702 |
| 542 | 20250318 | 102200 | 2014333481 | 3605 | 3610 | 3610 | 3600 | 2259 |
| 543 | 20250318 | 102100 | 2006188141 | 3612 | 3620 | 3620 | 3612 | 5995 |
| 544 | 20250318 | 102000 | 1984516011 | 3620 | 3610 | 3620 | 3610 | 10348 |
| 545 | 20250318 | 101900 | 1947106590 | 3610 | 3610 | 3615 | 3605 | 951 |
| 546 | 20250318 | 101800 | 1943672052 | 3615 | 3612 | 3615 | 3610 | 2680 |
| 547 | 20250318 | 101700 | 1933989091 | 3615 | 3610 | 3615 | 3600 | 13878 |
| 548 | 20250318 | 101600 | 1883942002 | 3610 | 3605 | 3610 | 3600 | 3175 |
| 549 | 20250318 | 101500 | 1872496317 | 3605 | 3607 | 3610 | 3605 | 981 |
| 550 | 20250318 | 101400 | 1868957353 | 3610 | 3615 | 3615 | 3605 | 1651 |
| 551 | 20250318 | 101300 | 1863002161 | 3615 | 3610 | 3615 | 3610 | 1708 |
| 552 | 20250318 | 101200 | 1856833337 | 3615 | 3615 | 3615 | 3600 | 3902 |
| 553 | 20250318 | 101100 | 1842756108 | 3615 | 3615 | 3615 | 3612 | 2900 |
| 554 | 20250318 | 101000 | 1832272689 | 3610 | 3615 | 3615 | 3605 | 544 |
| 555 | 20250318 | 100900 | 1830310055 | 3615 | 3615 | 3615 | 3610 | 2323 |
| 556 | 20250318 | 100800 | 1821916024 | 3615 | 3610 | 3620 | 3610 | 1840 |
| 557 | 20250318 | 100700 | 1815265267 | 3610 | 3610 | 3615 | 3610 | 2692 |
| 558 | 20250318 | 100600 | 1805540051 | 3615 | 3605 | 3615 | 3600 | 2809 |
| 559 | 20250318 | 100500 | 1795398472 | 3605 | 3595 | 3610 | 3590 | 16023 |
| 560 | 20250318 | 100400 | 1737718296 | 3595 | 3585 | 3595 | 3580 | 8050 |
| 561 | 20250318 | 100300 | 1708835883 | 3585 | 3585 | 3585 | 3580 | 1240 |
| 562 | 20250318 | 100200 | 1704391114 | 3585 | 3582 | 3585 | 3575 | 650 |
| 563 | 20250318 | 100100 | 1702065348 | 3582 | 3585 | 3590 | 3580 | 1404 |
| 564 | 20250318 | 100000 | 1697034366 | 3585 | 3575 | 3590 | 3575 | 9017 |
| 565 | 20250318 | 095900 | 1664726966 | 3580 | 3580 | 3580 | 3570 | 1681 |
| 566 | 20250318 | 095800 | 1658715294 | 3570 | 3575 | 3580 | 3570 | 2044 |
| 567 | 20250318 | 095700 | 1651415343 | 3575 | 3580 | 3580 | 3570 | 765 |
| 568 | 20250318 | 095600 | 1648680891 | 3575 | 3575 | 3580 | 3570 | 996 |
| 569 | 20250318 | 095500 | 1645120838 | 3575 | 3575 | 3580 | 3565 | 12309 |
| 570 | 20250318 | 095400 | 1601107033 | 3575 | 3565 | 3575 | 3565 | 374 |
| 571 | 20250318 | 095300 | 1599771558 | 3565 | 3575 | 3575 | 3560 | 400 |
| 572 | 20250318 | 095200 | 1598344828 | 3575 | 3565 | 3575 | 3555 | 620 |
| 573 | 20250318 | 095100 | 1596137948 | 3560 | 3560 | 3575 | 3560 | 2264 |
| 574 | 20250318 | 095000 | 1588074353 | 3580 | 3545 | 3580 | 3535 | 4849 |
| 575 | 20250318 | 094900 | 1570786953 | 3550 | 3560 | 3560 | 3540 | 4127 |
| 576 | 20250318 | 094800 | 1556145803 | 3560 | 3575 | 3575 | 3560 | 3553 |
| 577 | 20250318 | 094700 | 1543472783 | 3575 | 3580 | 3580 | 3575 | 6031 |
| 578 | 20250318 | 094600 | 1521910103 | 3580 | 3595 | 3595 | 3575 | 8432 |
| 579 | 20250318 | 094500 | 1491704088 | 3590 | 3590 | 3595 | 3590 | 595 |
| 580 | 20250318 | 094400 | 1489567493 | 3590 | 3580 | 3595 | 3580 | 490 |
| 581 | 20250318 | 094300 | 1487809573 | 3580 | 3585 | 3595 | 3580 | 2259 |
| 582 | 20250318 | 094200 | 1479706748 | 3585 | 3585 | 3595 | 3575 | 1691 |
| 583 | 20250318 | 094100 | 1473647613 | 3575 | 3570 | 3595 | 3570 | 1273 |
| 584 | 20250318 | 094000 | 1469089588 | 3575 | 3575 | 3575 | 3565 | 882 |
| 585 | 20250318 | 093900 | 1465936878 | 3570 | 3570 | 3580 | 3565 | 628 |
| 586 | 20250318 | 093800 | 1463695538 | 3570 | 3570 | 3580 | 3535 | 24562 |
| 587 | 20250318 | 093700 | 1376660878 | 3560 | 3565 | 3580 | 3560 | 1792 |
| 588 | 20250318 | 093600 | 1370273818 | 3565 | 3575 | 3575 | 3565 | 853 |
| 589 | 20250318 | 093500 | 1367232748 | 3580 | 3575 | 3580 | 3570 | 792 |
| 590 | 20250318 | 093400 | 1364399043 | 3570 | 3580 | 3580 | 3570 | 1284 |
| 591 | 20250318 | 093300 | 1359814378 | 3580 | 3580 | 3580 | 3565 | 2504 |
| 592 | 20250318 | 093200 | 1350853698 | 3575 | 3575 | 3585 | 3575 | 828 |
| 593 | 20250318 | 093100 | 1347893518 | 3575 | 3595 | 3600 | 3575 | 1718 |
| 594 | 20250318 | 093000 | 1341741693 | 3600 | 3565 | 3600 | 3555 | 11627 |
| 595 | 20250318 | 092900 | 1300209808 | 3560 | 3585 | 3585 | 3560 | 26580 |
| 596 | 20250318 | 092800 | 1205364308 | 3590 | 3595 | 3600 | 3575 | 5913 |
| 597 | 20250318 | 092700 | 1184166908 | 3610 | 3590 | 3610 | 3580 | 3754 |
| 598 | 20250318 | 092600 | 1170674703 | 3590 | 3600 | 3600 | 3585 | 1384 |
| 599 | 20250318 | 092500 | 1165706378 | 3600 | 3595 | 3610 | 3585 | 12354 |
| 600 | 20250318 | 092400 | 1121311023 | 3595 | 3610 | 3610 | 3595 | 2040 |
| 601 | 20250318 | 092300 | 1113966943 | 3610 | 3610 | 3620 | 3600 | 5291 |
| 602 | 20250318 | 092200 | 1094865733 | 3620 | 3620 | 3635 | 3615 | 9535 |
| 603 | 20250318 | 092100 | 1060314003 | 3615 | 3615 | 3620 | 3600 | 2680 |
| 604 | 20250318 | 092000 | 1050630658 | 3615 | 3600 | 3615 | 3600 | 1137 |
| 605 | 20250318 | 091900 | 1046533138 | 3610 | 3600 | 3610 | 3590 | 5846 |
| 606 | 20250318 | 091800 | 1025495668 | 3595 | 3620 | 3620 | 3595 | 14021 |
| 607 | 20250318 | 091700 | 974969893 | 3615 | 3610 | 3630 | 3610 | 5399 |
| 608 | 20250318 | 091600 | 955476288 | 3630 | 3640 | 3640 | 3610 | 13239 |
| 609 | 20250318 | 091500 | 907531458 | 3625 | 3635 | 3645 | 3625 | 8490 |
| 610 | 20250318 | 091400 | 876669033 | 3635 | 3625 | 3635 | 3620 | 4734 |
| 611 | 20250318 | 091300 | 859517393 | 3630 | 3655 | 3655 | 3625 | 10445 |
| 612 | 20250318 | 091200 | 821435023 | 3655 | 3625 | 3655 | 3615 | 17142 |
| 613 | 20250318 | 091100 | 758994628 | 3625 | 3630 | 3645 | 3610 | 22417 |
| 614 | 20250318 | 091000 | 677624821 | 3645 | 3640 | 3655 | 3620 | 30599 |
| 615 | 20250318 | 090900 | 566076621 | 3640 | 3605 | 3640 | 3602 | 19807 |
| 616 | 20250318 | 090800 | 494287792 | 3605 | 3610 | 3620 | 3605 | 4834 |
| 617 | 20250318 | 090700 | 476826670 | 3620 | 3625 | 3625 | 3605 | 8724 |
| 618 | 20250318 | 090600 | 445271530 | 3630 | 3630 | 3645 | 3625 | 36574 |
| 619 | 20250318 | 090500 | 312297285 | 3630 | 3600 | 3630 | 3590 | 28477 |
| 620 | 20250318 | 090400 | 209421150 | 3600 | 3570 | 3610 | 3570 | 19377 |
| 621 | 20250318 | 090300 | 139844075 | 3580 | 3570 | 3585 | 3560 | 3696 |
| 622 | 20250318 | 090200 | 126639645 | 3575 | 3590 | 3595 | 3565 | 6949 |
| 623 | 20250318 | 090100 | 101772680 | 3590 | 3555 | 3600 | 3545 | 16739 |
| 624 | 20250318 | 090000 | 41844665 | 3560 | 3525 | 3560 | 3500 | 11835 |