30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250317 | 190000 | 7913845977 | 3840 | 3840 | 3840 | 3840 | 17009 |
| 3 | 20250317 | 185900 | 7913845977 | 3840 | 3840 | 3840 | 3840 | 0 |
| 4 | 20250317 | 185800 | 7913845977 | 3840 | 3840 | 3840 | 3840 | 0 |
| 5 | 20250317 | 185700 | 7913845977 | 3840 | 3840 | 3840 | 3840 | 0 |
| 6 | 20250317 | 185600 | 7913845977 | 3840 | 3840 | 3840 | 3840 | 0 |
| 7 | 20250317 | 185500 | 7913845977 | 3840 | 3840 | 3840 | 3840 | 0 |
| 8 | 20250317 | 185400 | 7913845977 | 3840 | 3840 | 3840 | 3840 | 0 |
| 9 | 20250317 | 185300 | 7913845977 | 3840 | 3840 | 3840 | 3840 | 0 |
| 10 | 20250317 | 185200 | 7913845977 | 3840 | 3840 | 3840 | 3840 | 0 |
| 11 | 20250317 | 185100 | 7913845977 | 3840 | 3840 | 3840 | 3840 | 0 |
| 12 | 20250317 | 185000 | 7913845977 | 3840 | 3840 | 3840 | 3840 | 0 |
| 13 | 20250317 | 184900 | 7913845977 | 3840 | 3840 | 3840 | 3840 | 0 |
| 14 | 20250317 | 184800 | 7913845977 | 3840 | 3840 | 3840 | 3840 | 0 |
| 15 | 20250317 | 184700 | 7913845977 | 3840 | 3840 | 3840 | 3840 | 0 |
| 16 | 20250317 | 184600 | 7913845977 | 3840 | 3840 | 3840 | 3840 | 0 |
| 17 | 20250317 | 184500 | 7913845977 | 3840 | 3840 | 3840 | 3840 | 0 |
| 18 | 20250317 | 184400 | 7913845977 | 3840 | 3840 | 3840 | 3840 | 0 |
| 19 | 20250317 | 184300 | 7913845977 | 3840 | 3840 | 3840 | 3840 | 0 |
| 20 | 20250317 | 184200 | 7913845977 | 3840 | 3840 | 3840 | 3840 | 0 |
| 21 | 20250317 | 184100 | 7913845977 | 3840 | 3840 | 3840 | 3840 | 0 |
| 22 | 20250317 | 184000 | 7913845977 | 3840 | 3840 | 3840 | 3840 | 0 |
| 23 | 20250317 | 183900 | 7913845977 | 3840 | 3840 | 3840 | 3840 | 0 |
| 24 | 20250317 | 183800 | 7913845977 | 3840 | 3840 | 3840 | 3840 | 0 |
| 25 | 20250317 | 183700 | 7913845977 | 3840 | 3840 | 3840 | 3840 | 0 |
| 26 | 20250317 | 183600 | 7913845977 | 3840 | 3840 | 3840 | 3840 | 0 |
| 27 | 20250317 | 183500 | 7913845977 | 3840 | 3840 | 3840 | 3840 | 0 |
| 28 | 20250317 | 183400 | 7913845977 | 3840 | 3840 | 3840 | 3840 | 0 |
| 29 | 20250317 | 183300 | 7913845977 | 3840 | 3840 | 3840 | 3840 | 0 |
| 30 | 20250317 | 183200 | 7913845977 | 3840 | 3840 | 3840 | 3840 | 0 |
| 31 | 20250317 | 183100 | 7913845977 | 3840 | 3840 | 3840 | 3840 | 0 |
| 32 | 20250317 | 183000 | 7913845977 | 3840 | 3840 | 3840 | 3840 | 17009 |
| 33 | 20250317 | 182900 | 7913845977 | 3840 | 3840 | 3840 | 3840 | 0 |
| 34 | 20250317 | 182800 | 7913845977 | 3840 | 3840 | 3840 | 3840 | 0 |
| 35 | 20250317 | 182700 | 7913845977 | 3840 | 3840 | 3840 | 3840 | 0 |
| 36 | 20250317 | 182600 | 7913845977 | 3840 | 3840 | 3840 | 3840 | 0 |
| 37 | 20250317 | 182500 | 7913845977 | 3840 | 3840 | 3840 | 3840 | 0 |
| 38 | 20250317 | 182400 | 7913845977 | 3840 | 3840 | 3840 | 3840 | 0 |
| 39 | 20250317 | 182300 | 7913845977 | 3840 | 3840 | 3840 | 3840 | 0 |
| 40 | 20250317 | 182200 | 7913845977 | 3840 | 3840 | 3840 | 3840 | 0 |
| 41 | 20250317 | 182100 | 7913845977 | 3840 | 3840 | 3840 | 3840 | 0 |
| 42 | 20250317 | 182000 | 7913845977 | 3840 | 3840 | 3840 | 3840 | 0 |
| 43 | 20250317 | 181900 | 7913845977 | 3840 | 3840 | 3840 | 3840 | 0 |
| 44 | 20250317 | 181800 | 7913845977 | 3840 | 3840 | 3840 | 3840 | 0 |
| 45 | 20250317 | 181700 | 7913845977 | 3840 | 3840 | 3840 | 3840 | 0 |
| 46 | 20250317 | 181600 | 7913845977 | 3840 | 3840 | 3840 | 3840 | 0 |
| 47 | 20250317 | 181500 | 7913845977 | 3840 | 3840 | 3840 | 3840 | 0 |
| 48 | 20250317 | 181400 | 7913845977 | 3840 | 3840 | 3840 | 3840 | 0 |
| 49 | 20250317 | 181300 | 7913845977 | 3840 | 3840 | 3840 | 3840 | 0 |
| 50 | 20250317 | 181200 | 7913845977 | 3840 | 3840 | 3840 | 3840 | 0 |
| 51 | 20250317 | 181100 | 7913845977 | 3840 | 3840 | 3840 | 3840 | 0 |
| 52 | 20250317 | 181000 | 7913845977 | 3840 | 3840 | 3840 | 3840 | 0 |
| 53 | 20250317 | 180900 | 7913845977 | 3840 | 3840 | 3840 | 3840 | 0 |
| 54 | 20250317 | 180800 | 7913845977 | 3840 | 3840 | 3840 | 3840 | 0 |
| 55 | 20250317 | 180700 | 7913845977 | 3840 | 3840 | 3840 | 3840 | 0 |
| 56 | 20250317 | 180600 | 7913845977 | 3840 | 3840 | 3840 | 3840 | 0 |
| 57 | 20250317 | 180500 | 7913845977 | 3840 | 3840 | 3840 | 3840 | 0 |
| 58 | 20250317 | 180400 | 7913845977 | 3840 | 3840 | 3840 | 3840 | 0 |
| 59 | 20250317 | 180300 | 7913845977 | 3840 | 3840 | 3840 | 3840 | 0 |
| 60 | 20250317 | 180200 | 7913845977 | 3840 | 3840 | 3840 | 3840 | 0 |
| 61 | 20250317 | 180100 | 7913845977 | 3840 | 3840 | 3840 | 3840 | 0 |
| 62 | 20250317 | 180000 | 7913845977 | 3840 | 3840 | 3840 | 3840 | 17009 |
| 63 | 20250317 | 175900 | 7913845977 | 3840 | 3840 | 3840 | 3840 | 0 |
| 64 | 20250317 | 175800 | 7913845977 | 3840 | 3840 | 3840 | 3840 | 0 |
| 65 | 20250317 | 175700 | 7913845977 | 3840 | 3840 | 3840 | 3840 | 0 |
| 66 | 20250317 | 175600 | 7913845977 | 3840 | 3840 | 3840 | 3840 | 0 |
| 67 | 20250317 | 175500 | 7913845977 | 3840 | 3840 | 3840 | 3840 | 0 |
| 68 | 20250317 | 175400 | 7913845977 | 3840 | 3840 | 3840 | 3840 | 0 |
| 69 | 20250317 | 175300 | 7913845977 | 3840 | 3840 | 3840 | 3840 | 0 |
| 70 | 20250317 | 175200 | 7913845977 | 3840 | 3840 | 3840 | 3840 | 0 |
| 71 | 20250317 | 175100 | 7913845977 | 3840 | 3840 | 3840 | 3840 | 0 |
| 72 | 20250317 | 175000 | 7913845977 | 3840 | 3840 | 3840 | 3840 | 0 |
| 73 | 20250317 | 174900 | 7913845977 | 3840 | 3840 | 3840 | 3840 | 0 |
| 74 | 20250317 | 174800 | 7913845977 | 3840 | 3840 | 3840 | 3840 | 0 |
| 75 | 20250317 | 174700 | 7913845977 | 3840 | 3840 | 3840 | 3840 | 0 |
| 76 | 20250317 | 174600 | 7913845977 | 3840 | 3840 | 3840 | 3840 | 0 |
| 77 | 20250317 | 174500 | 7913845977 | 3840 | 3840 | 3840 | 3840 | 0 |
| 78 | 20250317 | 174400 | 7913845977 | 3840 | 3840 | 3840 | 3840 | 0 |
| 79 | 20250317 | 174300 | 7913845977 | 3840 | 3840 | 3840 | 3840 | 0 |
| 80 | 20250317 | 174200 | 7913845977 | 3840 | 3840 | 3840 | 3840 | 0 |
| 81 | 20250317 | 174100 | 7913845977 | 3840 | 3840 | 3840 | 3840 | 0 |
| 82 | 20250317 | 174000 | 7913845977 | 3840 | 3840 | 3840 | 3840 | 0 |
| 83 | 20250317 | 173900 | 7913845977 | 3840 | 3840 | 3840 | 3840 | 0 |
| 84 | 20250317 | 173800 | 7913845977 | 3840 | 3840 | 3840 | 3840 | 0 |
| 85 | 20250317 | 173700 | 7913845977 | 3840 | 3840 | 3840 | 3840 | 0 |
| 86 | 20250317 | 173600 | 7913845977 | 3840 | 3840 | 3840 | 3840 | 0 |
| 87 | 20250317 | 173500 | 7913845977 | 3840 | 3840 | 3840 | 3840 | 0 |
| 88 | 20250317 | 173400 | 7913845977 | 3840 | 3840 | 3840 | 3840 | 0 |
| 89 | 20250317 | 173300 | 7913845977 | 3840 | 3840 | 3840 | 3840 | 0 |
| 90 | 20250317 | 173200 | 7913845977 | 3840 | 3840 | 3840 | 3840 | 0 |
| 91 | 20250317 | 173100 | 7913845977 | 3840 | 3840 | 3840 | 3840 | 0 |
| 92 | 20250317 | 173000 | 7913845977 | 3840 | 3840 | 3840 | 3840 | 17009 |
| 93 | 20250317 | 172900 | 7913845977 | 3840 | 3840 | 3840 | 3840 | 0 |
| 94 | 20250317 | 172800 | 7913845977 | 3840 | 3840 | 3840 | 3840 | 0 |
| 95 | 20250317 | 172700 | 7913845977 | 3840 | 3840 | 3840 | 3840 | 0 |
| 96 | 20250317 | 172600 | 7913845977 | 3840 | 3840 | 3840 | 3840 | 0 |
| 97 | 20250317 | 172500 | 7913845977 | 3840 | 3840 | 3840 | 3840 | 0 |
| 98 | 20250317 | 172400 | 7913845977 | 3840 | 3840 | 3840 | 3840 | 0 |
| 99 | 20250317 | 172300 | 7913845977 | 3840 | 3840 | 3840 | 3840 | 0 |
| 100 | 20250317 | 172200 | 7913845977 | 3840 | 3840 | 3840 | 3840 | 0 |
| 101 | 20250317 | 172100 | 7913845977 | 3840 | 3840 | 3840 | 3840 | 0 |
| 102 | 20250317 | 172000 | 7913845977 | 3840 | 3840 | 3840 | 3840 | 0 |
| 103 | 20250317 | 171900 | 7913845977 | 3840 | 3840 | 3840 | 3840 | 0 |
| 104 | 20250317 | 171800 | 7913845977 | 3840 | 3840 | 3840 | 3840 | 0 |
| 105 | 20250317 | 171700 | 7913845977 | 3840 | 3840 | 3840 | 3840 | 0 |
| 106 | 20250317 | 171600 | 7913845977 | 3840 | 3840 | 3840 | 3840 | 0 |
| 107 | 20250317 | 171500 | 7913845977 | 3840 | 3840 | 3840 | 3840 | 0 |
| 108 | 20250317 | 171400 | 7913845977 | 3840 | 3840 | 3840 | 3840 | 0 |
| 109 | 20250317 | 171300 | 7913845977 | 3840 | 3840 | 3840 | 3840 | 0 |
| 110 | 20250317 | 171200 | 7913845977 | 3840 | 3840 | 3840 | 3840 | 0 |
| 111 | 20250317 | 171100 | 7913845977 | 3840 | 3840 | 3840 | 3840 | 0 |
| 112 | 20250317 | 171000 | 7913845977 | 3840 | 3840 | 3840 | 3840 | 0 |
| 113 | 20250317 | 170900 | 7913845977 | 3840 | 3840 | 3840 | 3840 | 0 |
| 114 | 20250317 | 170800 | 7913845977 | 3840 | 3840 | 3840 | 3840 | 0 |
| 115 | 20250317 | 170700 | 7913845977 | 3840 | 3840 | 3840 | 3840 | 0 |
| 116 | 20250317 | 170600 | 7913845977 | 3840 | 3840 | 3840 | 3840 | 0 |
| 117 | 20250317 | 170500 | 7913845977 | 3840 | 3840 | 3840 | 3840 | 0 |
| 118 | 20250317 | 170400 | 7913845977 | 3840 | 3840 | 3840 | 3840 | 0 |
| 119 | 20250317 | 170300 | 7913845977 | 3840 | 3840 | 3840 | 3840 | 0 |
| 120 | 20250317 | 170200 | 7913845977 | 3840 | 3840 | 3840 | 3840 | 0 |
| 121 | 20250317 | 170100 | 7913845977 | 3840 | 3840 | 3840 | 3840 | 0 |
| 122 | 20250317 | 170000 | 7913845977 | 3840 | 3840 | 3840 | 3840 | 17009 |
| 123 | 20250317 | 165900 | 7913845977 | 3840 | 3840 | 3840 | 3840 | 0 |
| 124 | 20250317 | 165800 | 7913845977 | 3840 | 3840 | 3840 | 3840 | 0 |
| 125 | 20250317 | 165700 | 7913845977 | 3840 | 3840 | 3840 | 3840 | 0 |
| 126 | 20250317 | 165600 | 7913845977 | 3840 | 3840 | 3840 | 3840 | 0 |
| 127 | 20250317 | 165500 | 7913845977 | 3840 | 3840 | 3840 | 3840 | 0 |
| 128 | 20250317 | 165400 | 7913845977 | 3840 | 3840 | 3840 | 3840 | 0 |
| 129 | 20250317 | 165300 | 7913845977 | 3840 | 3840 | 3840 | 3840 | 0 |
| 130 | 20250317 | 165200 | 7913845977 | 3840 | 3840 | 3840 | 3840 | 0 |
| 131 | 20250317 | 165100 | 7913845977 | 3840 | 3840 | 3840 | 3840 | 0 |
| 132 | 20250317 | 165000 | 7913845977 | 3840 | 3840 | 3840 | 3840 | 0 |
| 133 | 20250317 | 164900 | 7913845977 | 3840 | 3840 | 3840 | 3840 | 0 |
| 134 | 20250317 | 164800 | 7913845977 | 3840 | 3840 | 3840 | 3840 | 0 |
| 135 | 20250317 | 164700 | 7913845977 | 3840 | 3840 | 3840 | 3840 | 0 |
| 136 | 20250317 | 164600 | 7913845977 | 3840 | 3840 | 3840 | 3840 | 0 |
| 137 | 20250317 | 164500 | 7913845977 | 3840 | 3840 | 3840 | 3840 | 0 |
| 138 | 20250317 | 164400 | 7913845977 | 3840 | 3840 | 3840 | 3840 | 0 |
| 139 | 20250317 | 164300 | 7913845977 | 3840 | 3840 | 3840 | 3840 | 0 |
| 140 | 20250317 | 164200 | 7913845977 | 3840 | 3840 | 3840 | 3840 | 0 |
| 141 | 20250317 | 164100 | 7913845977 | 3840 | 3840 | 3840 | 3840 | 0 |
| 142 | 20250317 | 164000 | 7913845977 | 3840 | 3840 | 3840 | 3840 | 0 |
| 143 | 20250317 | 163900 | 7913845977 | 3840 | 3840 | 3840 | 3840 | 0 |
| 144 | 20250317 | 163800 | 7913845977 | 3840 | 3840 | 3840 | 3840 | 0 |
| 145 | 20250317 | 163700 | 7913845977 | 3840 | 3840 | 3840 | 3840 | 0 |
| 146 | 20250317 | 163600 | 7913845977 | 3840 | 3840 | 3840 | 3840 | 0 |
| 147 | 20250317 | 163500 | 7913845977 | 3840 | 3840 | 3840 | 3840 | 0 |
| 148 | 20250317 | 163400 | 7913845977 | 3840 | 3840 | 3840 | 3840 | 0 |
| 149 | 20250317 | 163300 | 7913845977 | 3840 | 3840 | 3840 | 3840 | 0 |
| 150 | 20250317 | 163200 | 7913845977 | 3840 | 3840 | 3840 | 3840 | 0 |
| 151 | 20250317 | 163100 | 7913845977 | 3840 | 3840 | 3840 | 3840 | 0 |
| 152 | 20250317 | 163000 | 7913845977 | 3840 | 3840 | 3840 | 3840 | 17009 |
| 153 | 20250317 | 162900 | 7913845977 | 3840 | 3840 | 3840 | 3840 | 0 |
| 154 | 20250317 | 162800 | 7913845977 | 3840 | 3840 | 3840 | 3840 | 0 |
| 155 | 20250317 | 162700 | 7913845977 | 3840 | 3840 | 3840 | 3840 | 0 |
| 156 | 20250317 | 162600 | 7913845977 | 3840 | 3840 | 3840 | 3840 | 0 |
| 157 | 20250317 | 162500 | 7913845977 | 3840 | 3840 | 3840 | 3840 | 0 |
| 158 | 20250317 | 162400 | 7913845977 | 3840 | 3840 | 3840 | 3840 | 0 |
| 159 | 20250317 | 162300 | 7913845977 | 3840 | 3840 | 3840 | 3840 | 0 |
| 160 | 20250317 | 162200 | 7913845977 | 3840 | 3840 | 3840 | 3840 | 0 |
| 161 | 20250317 | 162100 | 7913845977 | 3840 | 3840 | 3840 | 3840 | 0 |
| 162 | 20250317 | 162000 | 7913845977 | 3840 | 3840 | 3840 | 3840 | 0 |
| 163 | 20250317 | 161900 | 7913845977 | 3840 | 3840 | 3840 | 3840 | 0 |
| 164 | 20250317 | 161800 | 7913845977 | 3840 | 3840 | 3840 | 3840 | 0 |
| 165 | 20250317 | 161700 | 7913845977 | 3840 | 3840 | 3840 | 3840 | 0 |
| 166 | 20250317 | 161600 | 7913845977 | 3840 | 3840 | 3840 | 3840 | 0 |
| 167 | 20250317 | 161500 | 7913845977 | 3840 | 3840 | 3840 | 3840 | 0 |
| 168 | 20250317 | 161400 | 7913845977 | 3840 | 3840 | 3840 | 3840 | 0 |
| 169 | 20250317 | 161300 | 7913845977 | 3840 | 3840 | 3840 | 3840 | 0 |
| 170 | 20250317 | 161200 | 7913845977 | 3840 | 3840 | 3840 | 3840 | 0 |
| 171 | 20250317 | 161100 | 7913845977 | 3840 | 3840 | 3840 | 3840 | 0 |
| 172 | 20250317 | 161000 | 7913845977 | 3840 | 3840 | 3840 | 3840 | 0 |
| 173 | 20250317 | 160900 | 7913845977 | 3840 | 3840 | 3840 | 3840 | 0 |
| 174 | 20250317 | 160800 | 7913845977 | 3840 | 3840 | 3840 | 3840 | 0 |
| 175 | 20250317 | 160700 | 7913845977 | 3840 | 3840 | 3840 | 3840 | 0 |
| 176 | 20250317 | 160600 | 7913845977 | 3840 | 3840 | 3840 | 3840 | 0 |
| 177 | 20250317 | 160500 | 7913845977 | 3840 | 3840 | 3840 | 3840 | 0 |
| 178 | 20250317 | 160400 | 7913845977 | 3840 | 3840 | 3840 | 3840 | 0 |
| 179 | 20250317 | 160300 | 7913845977 | 3840 | 3840 | 3840 | 3840 | 0 |
| 180 | 20250317 | 160200 | 7913845977 | 3840 | 3840 | 3840 | 3840 | 0 |
| 181 | 20250317 | 160100 | 7913845977 | 3840 | 3840 | 3840 | 3840 | 0 |
| 182 | 20250317 | 160000 | 7913845977 | 3840 | 3840 | 3840 | 3840 | 17009 |
| 183 | 20250317 | 155900 | 7913845977 | 3840 | 3840 | 3840 | 3840 | 0 |
| 184 | 20250317 | 155800 | 7913845977 | 3840 | 3840 | 3840 | 3840 | 0 |
| 185 | 20250317 | 155700 | 7913845977 | 3840 | 3840 | 3840 | 3840 | 0 |
| 186 | 20250317 | 155600 | 7913845977 | 3840 | 3840 | 3840 | 3840 | 0 |
| 187 | 20250317 | 155500 | 7913845977 | 3840 | 3840 | 3840 | 3840 | 0 |
| 188 | 20250317 | 155400 | 7913845977 | 3840 | 3840 | 3840 | 3840 | 0 |
| 189 | 20250317 | 155300 | 7913845977 | 3840 | 3840 | 3840 | 3840 | 0 |
| 190 | 20250317 | 155200 | 7913845977 | 3840 | 3840 | 3840 | 3840 | 0 |
| 191 | 20250317 | 155100 | 7913845977 | 3840 | 3840 | 3840 | 3840 | 0 |
| 192 | 20250317 | 155000 | 7913845977 | 3840 | 3840 | 3840 | 3840 | 0 |
| 193 | 20250317 | 154900 | 7913845977 | 3840 | 3840 | 3840 | 3840 | 0 |
| 194 | 20250317 | 154800 | 7913845977 | 3840 | 3840 | 3840 | 3840 | 0 |
| 195 | 20250317 | 154700 | 7913845977 | 3840 | 3840 | 3840 | 3840 | 0 |
| 196 | 20250317 | 154600 | 7913845977 | 3840 | 3840 | 3840 | 3840 | 0 |
| 197 | 20250317 | 154500 | 7913845977 | 3840 | 3840 | 3840 | 3840 | 0 |
| 198 | 20250317 | 154400 | 7913845977 | 3840 | 3840 | 3840 | 3840 | 0 |
| 199 | 20250317 | 154300 | 7913845977 | 3840 | 3840 | 3840 | 3840 | 0 |
| 200 | 20250317 | 154200 | 7913845977 | 3840 | 3840 | 3840 | 3840 | 0 |
| 201 | 20250317 | 154100 | 7913845977 | 3840 | 3840 | 3840 | 3840 | 0 |
| 202 | 20250317 | 154000 | 7913845977 | 3840 | 3840 | 3840 | 3840 | 0 |
| 203 | 20250317 | 153900 | 7913845977 | 3840 | 3840 | 3840 | 3840 | 0 |
| 204 | 20250317 | 153800 | 7913845977 | 3840 | 3840 | 3840 | 3840 | 0 |
| 205 | 20250317 | 153700 | 7913845977 | 3840 | 3840 | 3840 | 3840 | 0 |
| 206 | 20250317 | 153600 | 7913845977 | 3840 | 3840 | 3840 | 3840 | 0 |
| 207 | 20250317 | 153500 | 7913845977 | 3840 | 3840 | 3840 | 3840 | 0 |
| 208 | 20250317 | 153400 | 7913845977 | 3840 | 3840 | 3840 | 3840 | 0 |
| 209 | 20250317 | 153300 | 7913845977 | 3840 | 3840 | 3840 | 3840 | 0 |
| 210 | 20250317 | 153200 | 7913845977 | 3840 | 3840 | 3840 | 3840 | 0 |
| 211 | 20250317 | 153100 | 7913845977 | 3840 | 3840 | 3840 | 3840 | 0 |
| 212 | 20250317 | 153000 | 7913845977 | 3840 | 3840 | 3840 | 3840 | 34018 |
| 213 | 20250317 | 152900 | 7848531417 | 3830 | 3830 | 3830 | 3830 | 0 |
| 214 | 20250317 | 152800 | 7848531417 | 3830 | 3830 | 3830 | 3830 | 0 |
| 215 | 20250317 | 152700 | 7848531417 | 3830 | 3830 | 3830 | 3830 | 0 |
| 216 | 20250317 | 152600 | 7848531417 | 3830 | 3830 | 3830 | 3830 | 0 |
| 217 | 20250317 | 152500 | 7848531417 | 3830 | 3830 | 3830 | 3830 | 0 |
| 218 | 20250317 | 152400 | 7848531417 | 3830 | 3830 | 3830 | 3830 | 0 |
| 219 | 20250317 | 152300 | 7848531417 | 3830 | 3830 | 3830 | 3830 | 0 |
| 220 | 20250317 | 152200 | 7848531417 | 3830 | 3830 | 3830 | 3830 | 0 |
| 221 | 20250317 | 152100 | 7848531417 | 3830 | 3830 | 3830 | 3830 | 0 |
| 222 | 20250317 | 152000 | 7848531417 | 3830 | 3830 | 3830 | 3830 | 0 |
| 223 | 20250317 | 151900 | 7848531417 | 3830 | 3825 | 3830 | 3825 | 3128 |
| 224 | 20250317 | 151800 | 7836557522 | 3830 | 3835 | 3835 | 3830 | 5385 |
| 225 | 20250317 | 151700 | 7815923767 | 3835 | 3835 | 3835 | 3835 | 1413 |
| 226 | 20250317 | 151600 | 7810504912 | 3835 | 3840 | 3840 | 3830 | 1469 |
| 227 | 20250317 | 151500 | 7804868212 | 3840 | 3825 | 3840 | 3825 | 11143 |
| 228 | 20250317 | 151400 | 7762135052 | 3825 | 3830 | 3835 | 3825 | 2177 |
| 229 | 20250317 | 151300 | 7753794462 | 3830 | 3835 | 3835 | 3830 | 2328 |
| 230 | 20250317 | 151200 | 7744878172 | 3830 | 3830 | 3830 | 3830 | 2524 |
| 231 | 20250317 | 151100 | 7735211252 | 3830 | 3832 | 3835 | 3830 | 4676 |
| 232 | 20250317 | 151000 | 7717294797 | 3830 | 3830 | 3835 | 3830 | 3049 |
| 233 | 20250317 | 150900 | 7705608062 | 3830 | 3827 | 3835 | 3827 | 2050 |
| 234 | 20250317 | 150800 | 7697757712 | 3830 | 3827 | 3830 | 3827 | 3147 |
| 235 | 20250317 | 150700 | 7685706202 | 3830 | 3830 | 3830 | 3825 | 3417 |
| 236 | 20250317 | 150600 | 7672626617 | 3830 | 3835 | 3835 | 3830 | 1843 |
| 237 | 20250317 | 150500 | 7665562922 | 3840 | 3830 | 3840 | 3830 | 219 |
| 238 | 20250317 | 150400 | 7664723992 | 3830 | 3830 | 3830 | 3830 | 1163 |
| 239 | 20250317 | 150300 | 7660269702 | 3830 | 3830 | 3830 | 3830 | 235 |
| 240 | 20250317 | 150200 | 7659369652 | 3835 | 3845 | 3845 | 3835 | 59 |
| 241 | 20250317 | 150100 | 7659143297 | 3845 | 3840 | 3845 | 3840 | 999 |
| 242 | 20250317 | 150000 | 7655303847 | 3840 | 3840 | 3845 | 3835 | 968 |
| 243 | 20250317 | 145900 | 7651586922 | 3840 | 3835 | 3840 | 3835 | 997 |
| 244 | 20250317 | 145800 | 7647762017 | 3835 | 3835 | 3840 | 3830 | 4462 |
| 245 | 20250317 | 145700 | 7630651422 | 3830 | 3835 | 3840 | 3830 | 3211 |
| 246 | 20250317 | 145600 | 7618334292 | 3835 | 3835 | 3835 | 3830 | 552 |
| 247 | 20250317 | 145500 | 7616218372 | 3835 | 3825 | 3835 | 3825 | 2908 |
| 248 | 20250317 | 145400 | 7605076797 | 3825 | 3830 | 3830 | 3825 | 804 |
| 249 | 20250317 | 145300 | 7601997997 | 3830 | 3820 | 3830 | 3820 | 10282 |
| 250 | 20250317 | 145200 | 7562677442 | 3825 | 3825 | 3825 | 3820 | 6445 |
| 251 | 20250317 | 145100 | 7538050912 | 3825 | 3820 | 3830 | 3820 | 1820 |
| 252 | 20250317 | 145000 | 7531088042 | 3825 | 3825 | 3825 | 3825 | 0 |
| 253 | 20250317 | 144900 | 7531088042 | 3825 | 3825 | 3825 | 3825 | 1070 |
| 254 | 20250317 | 144800 | 7526995292 | 3830 | 3825 | 3830 | 3825 | 489 |
| 255 | 20250317 | 144700 | 7525122672 | 3825 | 3830 | 3830 | 3825 | 270 |
| 256 | 20250317 | 144600 | 7524089572 | 3825 | 3830 | 3830 | 3825 | 760 |
| 257 | 20250317 | 144500 | 7521179112 | 3830 | 3830 | 3835 | 3825 | 2133 |
| 258 | 20250317 | 144400 | 7513015557 | 3835 | 3830 | 3835 | 3830 | 1085 |
| 259 | 20250317 | 144300 | 7508859837 | 3830 | 3830 | 3835 | 3830 | 112 |
| 260 | 20250317 | 144200 | 7508430862 | 3830 | 3832 | 3832 | 3830 | 17 |
| 261 | 20250317 | 144100 | 7508365748 | 3835 | 3837 | 3837 | 3835 | 557 |
| 262 | 20250317 | 144000 | 7506229553 | 3835 | 3840 | 3840 | 3835 | 565 |
| 263 | 20250317 | 143900 | 7504062241 | 3840 | 3855 | 3855 | 3835 | 194 |
| 264 | 20250317 | 143800 | 7503315815 | 3855 | 3835 | 3855 | 3835 | 4018 |
| 265 | 20250317 | 143700 | 7487899055 | 3835 | 3850 | 3850 | 3835 | 2572 |
| 266 | 20250317 | 143600 | 7478035025 | 3840 | 3845 | 3855 | 3840 | 2667 |
| 267 | 20250317 | 143500 | 7467790465 | 3860 | 3865 | 3865 | 3845 | 1334 |
| 268 | 20250317 | 143400 | 7462656185 | 3865 | 3860 | 3865 | 3860 | 609 |
| 269 | 20250317 | 143300 | 7460304430 | 3865 | 3860 | 3865 | 3860 | 1599 |
| 270 | 20250317 | 143200 | 7454125215 | 3865 | 3845 | 3865 | 3840 | 9566 |
| 271 | 20250317 | 143100 | 7417207025 | 3845 | 3835 | 3845 | 3835 | 1866 |
| 272 | 20250317 | 143000 | 7410033865 | 3870 | 3845 | 3870 | 3840 | 3929 |
| 273 | 20250317 | 142900 | 7394894375 | 3840 | 3835 | 3875 | 3830 | 2803 |
| 274 | 20250317 | 142800 | 7384077870 | 3865 | 3820 | 3880 | 3815 | 21274 |
| 275 | 20250317 | 142700 | 7302253225 | 3825 | 3825 | 3825 | 3825 | 6204 |
| 276 | 20250317 | 142600 | 7278522925 | 3830 | 3832 | 3832 | 3830 | 1270 |
| 277 | 20250317 | 142500 | 7273658685 | 3832 | 3830 | 3835 | 3830 | 2475 |
| 278 | 20250317 | 142400 | 7264176497 | 3830 | 3825 | 3830 | 3825 | 755 |
| 279 | 20250317 | 142300 | 7261288292 | 3825 | 3830 | 3830 | 3825 | 183 |
| 280 | 20250317 | 142200 | 7260587517 | 3825 | 3825 | 3825 | 3825 | 72 |
| 281 | 20250317 | 142100 | 7260312117 | 3830 | 3830 | 3830 | 3830 | 1065 |
| 282 | 20250317 | 142000 | 7256233167 | 3825 | 3830 | 3830 | 3825 | 705 |
| 283 | 20250317 | 141900 | 7253533152 | 3830 | 3825 | 3830 | 3825 | 447 |
| 284 | 20250317 | 141800 | 7251821392 | 3835 | 3825 | 3835 | 3825 | 849 |
| 285 | 20250317 | 141700 | 7248566467 | 3835 | 3835 | 3835 | 3835 | 0 |
| 286 | 20250317 | 141600 | 7248566467 | 3835 | 3815 | 3835 | 3815 | 2030 |
| 287 | 20250317 | 141500 | 7240803972 | 3815 | 3815 | 3815 | 3815 | 597 |
| 288 | 20250317 | 141400 | 7238526417 | 3815 | 3815 | 3820 | 3815 | 1063 |
| 289 | 20250317 | 141300 | 7234468522 | 3815 | 3815 | 3815 | 3815 | 113 |
| 290 | 20250317 | 141200 | 7234037427 | 3825 | 3825 | 3825 | 3815 | 477 |
| 291 | 20250317 | 141100 | 7232216562 | 3825 | 3815 | 3825 | 3815 | 540 |
| 292 | 20250317 | 141000 | 7230153847 | 3815 | 3815 | 3815 | 3815 | 500 |
| 293 | 20250317 | 140900 | 7228246347 | 3815 | 3830 | 3830 | 3815 | 1025 |
| 294 | 20250317 | 140800 | 7224329132 | 3830 | 3835 | 3835 | 3830 | 887 |
| 295 | 20250317 | 140700 | 7220931142 | 3835 | 3835 | 3835 | 3835 | 823 |
| 296 | 20250317 | 140600 | 7217774937 | 3835 | 3825 | 3835 | 3825 | 1380 |
| 297 | 20250317 | 140500 | 7212487882 | 3830 | 3830 | 3830 | 3830 | 805 |
| 298 | 20250317 | 140400 | 7209404732 | 3830 | 3830 | 3830 | 3820 | 1387 |
| 299 | 20250317 | 140300 | 7204092722 | 3830 | 3815 | 3830 | 3815 | 2625 |
| 300 | 20250317 | 140200 | 7194071482 | 3815 | 3815 | 3815 | 3815 | 927 |
| 301 | 20250317 | 140100 | 7190534977 | 3815 | 3815 | 3815 | 3815 | 424 |
| 302 | 20250317 | 140000 | 7188917417 | 3820 | 3815 | 3820 | 3815 | 1055 |
| 303 | 20250317 | 135900 | 7184890717 | 3815 | 3810 | 3815 | 3810 | 327 |
| 304 | 20250317 | 135800 | 7183643317 | 3810 | 3810 | 3810 | 3810 | 60 |
| 305 | 20250317 | 135700 | 7183414717 | 3810 | 3810 | 3810 | 3810 | 5 |
| 306 | 20250317 | 135600 | 7183395667 | 3800 | 3805 | 3805 | 3800 | 226 |
| 307 | 20250317 | 135500 | 7182535867 | 3805 | 3805 | 3805 | 3805 | 0 |
| 308 | 20250317 | 135400 | 7182535867 | 3805 | 3805 | 3805 | 3805 | 0 |
| 309 | 20250317 | 135300 | 7182535867 | 3805 | 3795 | 3805 | 3790 | 6651 |
| 310 | 20250317 | 135200 | 7157291922 | 3795 | 3795 | 3795 | 3795 | 116 |
| 311 | 20250317 | 135100 | 7156851702 | 3805 | 3800 | 3805 | 3800 | 3599 |
| 312 | 20250317 | 135000 | 7143175497 | 3795 | 3797 | 3797 | 3795 | 325 |
| 313 | 20250317 | 134900 | 7141941922 | 3800 | 3800 | 3800 | 3800 | 505 |
| 314 | 20250317 | 134800 | 7140022922 | 3800 | 3800 | 3800 | 3800 | 3 |
| 315 | 20250317 | 134700 | 7140011522 | 3795 | 3800 | 3800 | 3795 | 120 |
| 316 | 20250317 | 134600 | 7139555822 | 3800 | 3800 | 3800 | 3795 | 2730 |
| 317 | 20250317 | 134500 | 7129181842 | 3800 | 3810 | 3810 | 3800 | 2517 |
| 318 | 20250317 | 134400 | 7119617022 | 3800 | 3810 | 3810 | 3800 | 2888 |
| 319 | 20250317 | 134300 | 7108642442 | 3800 | 3805 | 3805 | 3800 | 1782 |
| 320 | 20250317 | 134200 | 7101862312 | 3805 | 3805 | 3805 | 3805 | 657 |
| 321 | 20250317 | 134100 | 7099362427 | 3805 | 3805 | 3805 | 3805 | 1048 |
| 322 | 20250317 | 134000 | 7095374787 | 3805 | 3810 | 3810 | 3802 | 1128 |
| 323 | 20250317 | 133900 | 7091082576 | 3810 | 3820 | 3820 | 3810 | 3393 |
| 324 | 20250317 | 133800 | 7078130126 | 3820 | 3820 | 3820 | 3810 | 835 |
| 325 | 20250317 | 133700 | 7074946726 | 3820 | 3805 | 3820 | 3805 | 3438 |
| 326 | 20250317 | 133600 | 7061845346 | 3805 | 3800 | 3810 | 3800 | 213 |
| 327 | 20250317 | 133500 | 7061035666 | 3805 | 3810 | 3810 | 3805 | 7274 |
| 328 | 20250317 | 133400 | 7033356086 | 3810 | 3805 | 3810 | 3805 | 256 |
| 329 | 20250317 | 133300 | 7032381479 | 3805 | 3815 | 3815 | 3805 | 157 |
| 330 | 20250317 | 133200 | 7031783089 | 3815 | 3805 | 3815 | 3805 | 809 |
| 331 | 20250317 | 133100 | 7028700694 | 3805 | 3800 | 3805 | 3800 | 731 |
| 332 | 20250317 | 133000 | 7025922839 | 3800 | 3800 | 3800 | 3800 | 89 |
| 333 | 20250317 | 132900 | 7025584639 | 3800 | 3800 | 3800 | 3800 | 601 |
| 334 | 20250317 | 132800 | 7023300839 | 3805 | 3805 | 3805 | 3805 | 825 |
| 335 | 20250317 | 132700 | 7020161714 | 3805 | 3810 | 3810 | 3805 | 210 |
| 336 | 20250317 | 132600 | 7019362364 | 3820 | 3820 | 3820 | 3820 | 20 |
| 337 | 20250317 | 132500 | 7019285964 | 3810 | 3800 | 3810 | 3800 | 5544 |
| 338 | 20250317 | 132400 | 6998204414 | 3800 | 3820 | 3820 | 3795 | 8026 |
| 339 | 20250317 | 132300 | 6967686159 | 3820 | 3825 | 3825 | 3820 | 979 |
| 340 | 20250317 | 132200 | 6963944434 | 3825 | 3820 | 3825 | 3820 | 3867 |
| 341 | 20250317 | 132100 | 6949172429 | 3820 | 3820 | 3820 | 3820 | 1117 |
| 342 | 20250317 | 132000 | 6944905489 | 3820 | 3805 | 3820 | 3805 | 133 |
| 343 | 20250317 | 131900 | 6944398624 | 3805 | 3820 | 3820 | 3805 | 531 |
| 344 | 20250317 | 131800 | 6942376839 | 3820 | 3815 | 3825 | 3805 | 2806 |
| 345 | 20250317 | 131700 | 6931665249 | 3815 | 3805 | 3815 | 3805 | 3071 |
| 346 | 20250317 | 131600 | 6919972199 | 3800 | 3805 | 3805 | 3800 | 180 |
| 347 | 20250317 | 131500 | 6919287499 | 3805 | 3800 | 3805 | 3800 | 400 |
| 348 | 20250317 | 131400 | 6917766134 | 3800 | 3800 | 3802 | 3800 | 1266 |
| 349 | 20250317 | 131300 | 6912955314 | 3800 | 3805 | 3805 | 3800 | 781 |
| 350 | 20250317 | 131200 | 6909987329 | 3810 | 3815 | 3815 | 3795 | 9138 |
| 351 | 20250317 | 131100 | 6875222909 | 3805 | 3820 | 3820 | 3805 | 2887 |
| 352 | 20250317 | 131000 | 6864222029 | 3815 | 3822 | 3822 | 3810 | 1057 |
| 353 | 20250317 | 130900 | 6860184929 | 3822 | 3825 | 3825 | 3822 | 365 |
| 354 | 20250317 | 130800 | 6858788954 | 3825 | 3820 | 3825 | 3820 | 2312 |
| 355 | 20250317 | 130700 | 6849953804 | 3825 | 3815 | 3825 | 3810 | 3688 |
| 356 | 20250317 | 130600 | 6835876569 | 3815 | 3810 | 3815 | 3810 | 152 |
| 357 | 20250317 | 130500 | 6835296949 | 3815 | 3815 | 3815 | 3810 | 182 |
| 358 | 20250317 | 130400 | 6834602719 | 3815 | 3815 | 3815 | 3810 | 827 |
| 359 | 20250317 | 130300 | 6831450739 | 3820 | 3820 | 3820 | 3820 | 14 |
| 360 | 20250317 | 130200 | 6831397259 | 3820 | 3815 | 3820 | 3815 | 2461 |
| 361 | 20250317 | 130100 | 6822002904 | 3815 | 3815 | 3815 | 3815 | 2 |
| 362 | 20250317 | 130000 | 6821995274 | 3815 | 3820 | 3820 | 3815 | 107 |
| 363 | 20250317 | 125900 | 6821586969 | 3820 | 3820 | 3820 | 3820 | 0 |
| 364 | 20250317 | 125800 | 6821586969 | 3820 | 3815 | 3820 | 3810 | 1170 |
| 365 | 20250317 | 125700 | 6817129254 | 3810 | 3815 | 3815 | 3810 | 540 |
| 366 | 20250317 | 125600 | 6815071649 | 3815 | 3820 | 3820 | 3815 | 320 |
| 367 | 20250317 | 125500 | 6813850839 | 3815 | 3815 | 3815 | 3815 | 585 |
| 368 | 20250317 | 125400 | 6811619064 | 3815 | 3815 | 3815 | 3815 | 876 |
| 369 | 20250317 | 125300 | 6808277124 | 3815 | 3810 | 3815 | 3810 | 1237 |
| 370 | 20250317 | 125200 | 6803558099 | 3810 | 3815 | 3815 | 3810 | 2156 |
| 371 | 20250317 | 125100 | 6795334459 | 3815 | 3815 | 3815 | 3815 | 869 |
| 372 | 20250317 | 125000 | 6792019224 | 3820 | 3815 | 3820 | 3815 | 2234 |
| 373 | 20250317 | 124900 | 6783496509 | 3820 | 3825 | 3825 | 3820 | 1016 |
| 374 | 20250317 | 124800 | 6779615369 | 3825 | 3825 | 3825 | 3825 | 250 |
| 375 | 20250317 | 124700 | 6778659119 | 3815 | 3820 | 3820 | 3815 | 1489 |
| 376 | 20250317 | 124600 | 6772977299 | 3820 | 3815 | 3820 | 3815 | 1688 |
| 377 | 20250317 | 124500 | 6766534134 | 3815 | 3810 | 3815 | 3805 | 2423 |
| 378 | 20250317 | 124400 | 6757304659 | 3815 | 3810 | 3815 | 3810 | 3830 |
| 379 | 20250317 | 124300 | 6742709149 | 3810 | 3810 | 3810 | 3805 | 270 |
| 380 | 20250317 | 124200 | 6741680744 | 3810 | 3810 | 3815 | 3810 | 201 |
| 381 | 20250317 | 124100 | 6740914929 | 3810 | 3810 | 3810 | 3810 | 2643 |
| 382 | 20250317 | 124000 | 6730845099 | 3805 | 3800 | 3805 | 3800 | 5050 |
| 383 | 20250317 | 123900 | 6711644634 | 3800 | 3805 | 3810 | 3800 | 1499 |
| 384 | 20250317 | 123800 | 6705942249 | 3805 | 3810 | 3810 | 3805 | 5483 |
| 385 | 20250317 | 123700 | 6685058554 | 3815 | 3820 | 3820 | 3815 | 969 |
| 386 | 20250317 | 123600 | 6681361024 | 3825 | 3825 | 3825 | 3825 | 618 |
| 387 | 20250317 | 123500 | 6678997174 | 3825 | 3830 | 3830 | 3825 | 1528 |
| 388 | 20250317 | 123400 | 6673150069 | 3830 | 3830 | 3830 | 3830 | 14 |
| 389 | 20250317 | 123300 | 6673096449 | 3825 | 3840 | 3840 | 3825 | 3185 |
| 390 | 20250317 | 123200 | 6660902664 | 3840 | 3840 | 3840 | 3835 | 2550 |
| 391 | 20250317 | 123100 | 6651112374 | 3840 | 3830 | 3840 | 3830 | 2425 |
| 392 | 20250317 | 123000 | 6641815564 | 3830 | 3835 | 3835 | 3830 | 543 |
| 393 | 20250317 | 122900 | 6639735374 | 3835 | 3825 | 3835 | 3825 | 8368 |
| 394 | 20250317 | 122800 | 6607712179 | 3825 | 3825 | 3825 | 3825 | 1 |
| 395 | 20250317 | 122700 | 6607708354 | 3815 | 3825 | 3825 | 3815 | 281 |
| 396 | 20250317 | 122600 | 6606633624 | 3825 | 3825 | 3825 | 3825 | 4 |
| 397 | 20250317 | 122500 | 6606618324 | 3825 | 3825 | 3825 | 3825 | 4 |
| 398 | 20250317 | 122400 | 6606603024 | 3825 | 3825 | 3830 | 3815 | 3591 |
| 399 | 20250317 | 122300 | 6592866944 | 3825 | 3820 | 3825 | 3815 | 2673 |
| 400 | 20250317 | 122200 | 6582652299 | 3815 | 3815 | 3825 | 3815 | 62 |
| 401 | 20250317 | 122100 | 6582415724 | 3815 | 3805 | 3820 | 3805 | 2777 |
| 402 | 20250317 | 122000 | 6571815899 | 3805 | 3805 | 3805 | 3800 | 8226 |
| 403 | 20250317 | 121900 | 6540534714 | 3810 | 3810 | 3810 | 3810 | 1368 |
| 404 | 20250317 | 121800 | 6535322634 | 3815 | 3810 | 3815 | 3810 | 1754 |
| 405 | 20250317 | 121700 | 6528638634 | 3820 | 3820 | 3820 | 3810 | 623 |
| 406 | 20250317 | 121600 | 6526263864 | 3810 | 3810 | 3810 | 3805 | 6008 |
| 407 | 20250317 | 121500 | 6503384669 | 3810 | 3820 | 3825 | 3805 | 16041 |
| 408 | 20250317 | 121400 | 6442227839 | 3820 | 3820 | 3825 | 3820 | 1396 |
| 409 | 20250317 | 121300 | 6436893954 | 3820 | 3825 | 3825 | 3820 | 483 |
| 410 | 20250317 | 121200 | 6435048339 | 3825 | 3825 | 3825 | 3815 | 2420 |
| 411 | 20250317 | 121100 | 6425800344 | 3830 | 3830 | 3830 | 3830 | 190 |
| 412 | 20250317 | 121000 | 6425072644 | 3830 | 3825 | 3830 | 3810 | 6074 |
| 413 | 20250317 | 120900 | 6401868959 | 3820 | 3815 | 3825 | 3810 | 7075 |
| 414 | 20250317 | 120800 | 6374866354 | 3810 | 3810 | 3810 | 3810 | 0 |
| 415 | 20250317 | 120700 | 6374866354 | 3810 | 3815 | 3815 | 3810 | 1076 |
| 416 | 20250317 | 120600 | 6370764059 | 3815 | 3810 | 3815 | 3810 | 1195 |
| 417 | 20250317 | 120500 | 6366210139 | 3810 | 3815 | 3820 | 3810 | 1971 |
| 418 | 20250317 | 120400 | 6358692479 | 3815 | 3815 | 3820 | 3815 | 2518 |
| 419 | 20250317 | 120300 | 6349086299 | 3815 | 3807 | 3815 | 3805 | 2816 |
| 420 | 20250317 | 120200 | 6338362355 | 3805 | 3805 | 3805 | 3805 | 4014 |
| 421 | 20250317 | 120100 | 6323089085 | 3805 | 3805 | 3805 | 3802 | 325 |
| 422 | 20250317 | 120000 | 6321852475 | 3805 | 3810 | 3810 | 3805 | 381 |
| 423 | 20250317 | 115900 | 6320402539 | 3810 | 3800 | 3810 | 3800 | 926 |
| 424 | 20250317 | 115800 | 6316878109 | 3800 | 3805 | 3805 | 3800 | 61 |
| 425 | 20250317 | 115700 | 6316646169 | 3795 | 3790 | 3795 | 3790 | 1950 |
| 426 | 20250317 | 115600 | 6309255619 | 3785 | 3805 | 3805 | 3785 | 1456 |
| 427 | 20250317 | 115500 | 6303725569 | 3810 | 3805 | 3810 | 3800 | 5214 |
| 428 | 20250317 | 115400 | 6283881924 | 3800 | 3785 | 3800 | 3765 | 2809 |
| 429 | 20250317 | 115300 | 6273242459 | 3785 | 3780 | 3785 | 3770 | 3016 |
| 430 | 20250317 | 115200 | 6261832784 | 3785 | 3780 | 3785 | 3770 | 851 |
| 431 | 20250317 | 115100 | 6258618154 | 3770 | 3770 | 3770 | 3770 | 521 |
| 432 | 20250317 | 115000 | 6256653984 | 3780 | 3765 | 3780 | 3760 | 3218 |
| 433 | 20250317 | 114900 | 6244535164 | 3780 | 3780 | 3780 | 3765 | 1770 |
| 434 | 20250317 | 114800 | 6237860954 | 3785 | 3755 | 3785 | 3750 | 7515 |
| 435 | 20250317 | 114700 | 6209612054 | 3755 | 3765 | 3765 | 3755 | 8011 |
| 436 | 20250317 | 114600 | 6179474654 | 3765 | 3770 | 3782 | 3765 | 4400 |
| 437 | 20250317 | 114500 | 6162882596 | 3770 | 3780 | 3780 | 3770 | 6629 |
| 438 | 20250317 | 114400 | 6137870156 | 3780 | 3785 | 3790 | 3780 | 1160 |
| 439 | 20250317 | 114300 | 6133480206 | 3790 | 3785 | 3790 | 3785 | 67 |
| 440 | 20250317 | 114200 | 6133226561 | 3790 | 3780 | 3790 | 3775 | 915 |
| 441 | 20250317 | 114100 | 6129761156 | 3775 | 3785 | 3785 | 3775 | 3025 |
| 442 | 20250317 | 114000 | 6118326636 | 3785 | 3780 | 3785 | 3775 | 1450 |
| 443 | 20250317 | 113900 | 6112845881 | 3780 | 3790 | 3790 | 3770 | 5344 |
| 444 | 20250317 | 113800 | 6092683546 | 3790 | 3785 | 3790 | 3775 | 5440 |
| 445 | 20250317 | 113700 | 6072077671 | 3775 | 3780 | 3780 | 3770 | 947 |
| 446 | 20250317 | 113600 | 6068505281 | 3770 | 3780 | 3785 | 3770 | 2483 |
| 447 | 20250317 | 113500 | 6059141966 | 3770 | 3790 | 3790 | 3770 | 7379 |
| 448 | 20250317 | 113400 | 6031240471 | 3780 | 3785 | 3790 | 3775 | 1317 |
| 449 | 20250317 | 113300 | 6026267246 | 3795 | 3790 | 3800 | 3780 | 8439 |
| 450 | 20250317 | 113200 | 5994307751 | 3790 | 3790 | 3795 | 3790 | 8819 |
| 451 | 20250317 | 113100 | 5960874971 | 3780 | 3770 | 3780 | 3765 | 7382 |
| 452 | 20250317 | 113000 | 5932989726 | 3770 | 3770 | 3780 | 3765 | 3589 |
| 453 | 20250317 | 112900 | 5919456086 | 3780 | 3770 | 3780 | 3760 | 5384 |
| 454 | 20250317 | 112800 | 5899191966 | 3765 | 3790 | 3790 | 3765 | 13321 |
| 455 | 20250317 | 112700 | 5848975246 | 3790 | 3780 | 3790 | 3765 | 4835 |
| 456 | 20250317 | 112600 | 5830692331 | 3790 | 3800 | 3800 | 3760 | 16542 |
| 457 | 20250317 | 112500 | 5768243041 | 3785 | 3817 | 3820 | 3785 | 19436 |
| 458 | 20250317 | 112400 | 5694334744 | 3815 | 3830 | 3830 | 3815 | 7319 |
| 459 | 20250317 | 112300 | 5666380092 | 3830 | 3830 | 3835 | 3820 | 7186 |
| 460 | 20250317 | 112200 | 5638877977 | 3825 | 3835 | 3835 | 3825 | 7301 |
| 461 | 20250317 | 112100 | 5610915297 | 3835 | 3830 | 3840 | 3830 | 7794 |
| 462 | 20250317 | 112000 | 5581057267 | 3830 | 3830 | 3840 | 3825 | 2079 |
| 463 | 20250317 | 111900 | 5573086202 | 3825 | 3835 | 3845 | 3825 | 3821 |
| 464 | 20250317 | 111800 | 5558426382 | 3825 | 3840 | 3840 | 3825 | 5971 |
| 465 | 20250317 | 111700 | 5535548512 | 3840 | 3840 | 3840 | 3830 | 10953 |
| 466 | 20250317 | 111600 | 5493531197 | 3840 | 3835 | 3850 | 3835 | 4972 |
| 467 | 20250317 | 111500 | 5474439227 | 3830 | 3825 | 3832 | 3825 | 3327 |
| 468 | 20250317 | 111400 | 5461700242 | 3830 | 3840 | 3840 | 3825 | 7016 |
| 469 | 20250317 | 111300 | 5434821537 | 3840 | 3845 | 3850 | 3840 | 6979 |
| 470 | 20250317 | 111200 | 5407995932 | 3845 | 3860 | 3862 | 3840 | 7428 |
| 471 | 20250317 | 111100 | 5379361217 | 3860 | 3855 | 3862 | 3850 | 2387 |
| 472 | 20250317 | 111000 | 5370152452 | 3860 | 3855 | 3860 | 3855 | 1586 |
| 473 | 20250317 | 110900 | 5364033534 | 3850 | 3855 | 3865 | 3845 | 16117 |
| 474 | 20250317 | 110800 | 5301993399 | 3850 | 3870 | 3870 | 3850 | 7855 |
| 475 | 20250317 | 110700 | 5271678219 | 3865 | 3865 | 3865 | 3860 | 1506 |
| 476 | 20250317 | 110600 | 5265859396 | 3865 | 3875 | 3875 | 3865 | 6775 |
| 477 | 20250317 | 110500 | 5239623191 | 3880 | 3885 | 3885 | 3870 | 7546 |
| 478 | 20250317 | 110400 | 5210339201 | 3885 | 3880 | 3885 | 3880 | 5339 |
| 479 | 20250317 | 110300 | 5189615421 | 3880 | 3870 | 3895 | 3870 | 12348 |
| 480 | 20250317 | 110200 | 5141643101 | 3875 | 3860 | 3875 | 3850 | 14057 |
| 481 | 20250317 | 110100 | 5087320166 | 3865 | 3845 | 3867 | 3845 | 5487 |
| 482 | 20250317 | 110000 | 5066149083 | 3860 | 3855 | 3865 | 3840 | 11458 |
| 483 | 20250317 | 105900 | 5022115491 | 3840 | 3890 | 3890 | 3840 | 24900 |
| 484 | 20250317 | 105800 | 4926038576 | 3890 | 3885 | 3895 | 3880 | 7488 |
| 485 | 20250317 | 105700 | 4896959366 | 3895 | 3895 | 3900 | 3880 | 7276 |
| 486 | 20250317 | 105600 | 4868645051 | 3895 | 3885 | 3895 | 3880 | 6249 |
| 487 | 20250317 | 105500 | 4844381716 | 3885 | 3890 | 3895 | 3885 | 9790 |
| 488 | 20250317 | 105400 | 4806290871 | 3890 | 3885 | 3890 | 3880 | 10460 |
| 489 | 20250317 | 105300 | 4765635386 | 3890 | 3885 | 3895 | 3875 | 9917 |
| 490 | 20250317 | 105200 | 4727125121 | 3890 | 3895 | 3895 | 3880 | 6248 |
| 491 | 20250317 | 105100 | 4702824751 | 3895 | 3875 | 3900 | 3875 | 9518 |
| 492 | 20250317 | 105000 | 4665850999 | 3875 | 3865 | 3885 | 3865 | 13681 |
| 493 | 20250317 | 104900 | 4612816889 | 3865 | 3870 | 3875 | 3865 | 5745 |
| 494 | 20250317 | 104800 | 4590595454 | 3870 | 3860 | 3890 | 3855 | 9649 |
| 495 | 20250317 | 104700 | 4553256434 | 3855 | 3880 | 3880 | 3835 | 32599 |
| 496 | 20250317 | 104600 | 4427795364 | 3880 | 3890 | 3895 | 3860 | 20419 |
| 497 | 20250317 | 104500 | 4348497224 | 3895 | 3895 | 3905 | 3885 | 17913 |
| 498 | 20250317 | 104400 | 4278787754 | 3895 | 3900 | 3910 | 3890 | 12383 |
| 499 | 20250317 | 104300 | 4230481429 | 3900 | 3920 | 3920 | 3885 | 34171 |
| 500 | 20250317 | 104200 | 4097135798 | 3915 | 3920 | 3925 | 3900 | 14013 |
| 501 | 20250317 | 104100 | 4042323843 | 3920 | 3895 | 3930 | 3880 | 29576 |
| 502 | 20250317 | 104000 | 3926777611 | 3895 | 3890 | 3940 | 3880 | 76693 |
| 503 | 20250317 | 103900 | 3626203506 | 3910 | 3910 | 3930 | 3880 | 31888 |
| 504 | 20250317 | 103800 | 3501874746 | 3930 | 3855 | 3930 | 3855 | 55304 |
| 505 | 20250317 | 103700 | 3286513536 | 3860 | 3875 | 3880 | 3860 | 14264 |
| 506 | 20250317 | 103600 | 3231371811 | 3875 | 3865 | 3880 | 3860 | 15404 |
| 507 | 20250317 | 103500 | 3171714001 | 3865 | 3850 | 3870 | 3840 | 16882 |
| 508 | 20250317 | 103400 | 3106623486 | 3855 | 3840 | 3860 | 3835 | 12221 |
| 509 | 20250317 | 103300 | 3059561761 | 3845 | 3850 | 3850 | 3825 | 8098 |
| 510 | 20250317 | 103200 | 3028494736 | 3830 | 3835 | 3855 | 3830 | 23968 |
| 511 | 20250317 | 103100 | 2936323286 | 3835 | 3850 | 3860 | 3835 | 20350 |
| 512 | 20250317 | 103000 | 2858016121 | 3845 | 3850 | 3860 | 3835 | 13150 |
| 513 | 20250317 | 102900 | 2807373531 | 3855 | 3835 | 3855 | 3825 | 17933 |
| 514 | 20250317 | 102800 | 2738404386 | 3830 | 3850 | 3850 | 3825 | 16034 |
| 515 | 20250317 | 102700 | 2676923336 | 3845 | 3830 | 3855 | 3810 | 16551 |
| 516 | 20250317 | 102600 | 2613425161 | 3830 | 3800 | 3835 | 3800 | 29675 |
| 517 | 20250317 | 102500 | 2499928431 | 3805 | 3825 | 3825 | 3800 | 22739 |
| 518 | 20250317 | 102400 | 2413197369 | 3825 | 3820 | 3830 | 3820 | 4459 |
| 519 | 20250317 | 102300 | 2396142650 | 3820 | 3825 | 3830 | 3810 | 6518 |
| 520 | 20250317 | 102200 | 2371232800 | 3825 | 3820 | 3830 | 3815 | 13995 |
| 521 | 20250317 | 102100 | 2317764910 | 3820 | 3815 | 3820 | 3800 | 8156 |
| 522 | 20250317 | 102000 | 2286633960 | 3815 | 3815 | 3815 | 3795 | 11655 |
| 523 | 20250317 | 101900 | 2242311150 | 3810 | 3815 | 3815 | 3800 | 7543 |
| 524 | 20250317 | 101800 | 2213592330 | 3810 | 3825 | 3825 | 3810 | 6049 |
| 525 | 20250317 | 101700 | 2190508650 | 3825 | 3810 | 3830 | 3800 | 16037 |
| 526 | 20250317 | 101600 | 2129253381 | 3810 | 3795 | 3815 | 3780 | 8652 |
| 527 | 20250317 | 101500 | 2096367980 | 3780 | 3790 | 3790 | 3775 | 5042 |
| 528 | 20250317 | 101400 | 2077306505 | 3775 | 3800 | 3810 | 3775 | 6778 |
| 529 | 20250317 | 101300 | 2051536425 | 3810 | 3792 | 3810 | 3765 | 21912 |
| 530 | 20250317 | 101200 | 1968454844 | 3790 | 3800 | 3815 | 3790 | 10051 |
| 531 | 20250317 | 101100 | 1930235429 | 3800 | 3775 | 3805 | 3775 | 9676 |
| 532 | 20250317 | 101000 | 1893530629 | 3775 | 3770 | 3775 | 3770 | 1413 |
| 533 | 20250317 | 100900 | 1888203164 | 3770 | 3750 | 3770 | 3750 | 4062 |
| 534 | 20250317 | 100800 | 1872907779 | 3755 | 3755 | 3755 | 3750 | 1218 |
| 535 | 20250317 | 100700 | 1868334489 | 3755 | 3760 | 3760 | 3755 | 658 |
| 536 | 20250317 | 100600 | 1865863554 | 3760 | 3760 | 3760 | 3755 | 1810 |
| 537 | 20250317 | 100500 | 1859061324 | 3750 | 3770 | 3770 | 3750 | 2304 |
| 538 | 20250317 | 100400 | 1850398564 | 3770 | 3775 | 3775 | 3770 | 3159 |
| 539 | 20250317 | 100300 | 1838486634 | 3770 | 3770 | 3785 | 3770 | 5955 |
| 540 | 20250317 | 100200 | 1815989979 | 3770 | 3755 | 3770 | 3755 | 2364 |
| 541 | 20250317 | 100100 | 1807104644 | 3755 | 3755 | 3755 | 3750 | 2175 |
| 542 | 20250317 | 100000 | 1798939934 | 3760 | 3750 | 3770 | 3750 | 2106 |
| 543 | 20250317 | 095900 | 1791020144 | 3735 | 3745 | 3745 | 3735 | 8918 |
| 544 | 20250317 | 095800 | 1757677609 | 3745 | 3745 | 3750 | 3745 | 1313 |
| 545 | 20250317 | 095700 | 1752757709 | 3745 | 3750 | 3750 | 3745 | 4907 |
| 546 | 20250317 | 095600 | 1734372429 | 3750 | 3745 | 3750 | 3745 | 1230 |
| 547 | 20250317 | 095500 | 1729763679 | 3745 | 3745 | 3745 | 3745 | 1536 |
| 548 | 20250317 | 095400 | 1724011359 | 3740 | 3750 | 3765 | 3735 | 6099 |
| 549 | 20250317 | 095300 | 1701184754 | 3765 | 3760 | 3765 | 3760 | 852 |
| 550 | 20250317 | 095200 | 1697978529 | 3760 | 3745 | 3760 | 3745 | 362 |
| 551 | 20250317 | 095100 | 1696621939 | 3745 | 3750 | 3755 | 3740 | 2020 |
| 552 | 20250317 | 095000 | 1689058944 | 3745 | 3760 | 3760 | 3745 | 4832 |
| 553 | 20250317 | 094900 | 1670962429 | 3745 | 3740 | 3755 | 3735 | 3256 |
| 554 | 20250317 | 094800 | 1658791129 | 3740 | 3745 | 3745 | 3735 | 3100 |
| 555 | 20250317 | 094700 | 1647209924 | 3740 | 3740 | 3745 | 3740 | 5468 |
| 556 | 20250317 | 094600 | 1626759579 | 3735 | 3745 | 3750 | 3730 | 10928 |
| 557 | 20250317 | 094500 | 1585966374 | 3735 | 3750 | 3750 | 3735 | 101 |
| 558 | 20250317 | 094400 | 1585588619 | 3750 | 3750 | 3750 | 3735 | 345 |
| 559 | 20250317 | 094300 | 1584296809 | 3750 | 3760 | 3760 | 3745 | 262 |
| 560 | 20250317 | 094200 | 1583313419 | 3725 | 3755 | 3765 | 3725 | 6670 |
| 561 | 20250317 | 094100 | 1558404884 | 3740 | 3765 | 3765 | 3740 | 8328 |
| 562 | 20250317 | 094000 | 1527177949 | 3765 | 3770 | 3795 | 3755 | 4136 |
| 563 | 20250317 | 093900 | 1511606039 | 3785 | 3765 | 3785 | 3760 | 7206 |
| 564 | 20250317 | 093800 | 1484397551 | 3765 | 3770 | 3770 | 3765 | 818 |
| 565 | 20250317 | 093700 | 1481315591 | 3765 | 3755 | 3765 | 3735 | 3484 |
| 566 | 20250317 | 093600 | 1468257581 | 3755 | 3755 | 3760 | 3755 | 233 |
| 567 | 20250317 | 093500 | 1467382514 | 3760 | 3760 | 3765 | 3755 | 1387 |
| 568 | 20250317 | 093400 | 1462167234 | 3760 | 3745 | 3760 | 3745 | 1414 |
| 569 | 20250317 | 093300 | 1456859254 | 3740 | 3735 | 3740 | 3735 | 945 |
| 570 | 20250317 | 093200 | 1453328844 | 3735 | 3730 | 3735 | 3725 | 1145 |
| 571 | 20250317 | 093100 | 1449057034 | 3730 | 3745 | 3745 | 3730 | 6298 |
| 572 | 20250317 | 093000 | 1425521344 | 3750 | 3730 | 3750 | 3730 | 769 |
| 573 | 20250317 | 092900 | 1422641154 | 3730 | 3735 | 3740 | 3725 | 2712 |
| 574 | 20250317 | 092800 | 1412517379 | 3735 | 3730 | 3737 | 3725 | 2564 |
| 575 | 20250317 | 092700 | 1402944659 | 3730 | 3745 | 3750 | 3730 | 11557 |
| 576 | 20250317 | 092600 | 1359690784 | 3745 | 3765 | 3770 | 3745 | 7730 |
| 577 | 20250317 | 092500 | 1330673504 | 3770 | 3765 | 3775 | 3750 | 2983 |
| 578 | 20250317 | 092400 | 1319457144 | 3760 | 3770 | 3770 | 3755 | 6869 |
| 579 | 20250317 | 092300 | 1293628609 | 3770 | 3780 | 3780 | 3770 | 2396 |
| 580 | 20250317 | 092200 | 1284575909 | 3780 | 3770 | 3780 | 3760 | 4381 |
| 581 | 20250317 | 092100 | 1268073764 | 3765 | 3790 | 3790 | 3760 | 9861 |
| 582 | 20250317 | 092000 | 1230867649 | 3785 | 3760 | 3790 | 3760 | 8446 |
| 583 | 20250317 | 091900 | 1198924839 | 3780 | 3740 | 3780 | 3735 | 6142 |
| 584 | 20250317 | 091800 | 1175852684 | 3740 | 3750 | 3755 | 3735 | 8337 |
| 585 | 20250317 | 091700 | 1144650349 | 3750 | 3750 | 3785 | 3750 | 10778 |
| 586 | 20250317 | 091600 | 1104067304 | 3765 | 3735 | 3775 | 3725 | 4780 |
| 587 | 20250317 | 091500 | 1086104054 | 3720 | 3720 | 3730 | 3700 | 3115 |
| 588 | 20250317 | 091400 | 1074517884 | 3705 | 3735 | 3735 | 3695 | 5254 |
| 589 | 20250317 | 091300 | 1055055305 | 3740 | 3720 | 3750 | 3695 | 14821 |
| 590 | 20250317 | 091200 | 1000092135 | 3720 | 3735 | 3735 | 3720 | 8795 |
| 591 | 20250317 | 091100 | 967362985 | 3735 | 3745 | 3745 | 3730 | 7547 |
| 592 | 20250317 | 091000 | 939135865 | 3750 | 3765 | 3775 | 3745 | 19614 |
| 593 | 20250317 | 090900 | 865301525 | 3765 | 3725 | 3770 | 3725 | 8627 |
| 594 | 20250317 | 090800 | 832864555 | 3740 | 3750 | 3750 | 3725 | 11095 |
| 595 | 20250317 | 090700 | 791384230 | 3750 | 3700 | 3750 | 3700 | 9828 |
| 596 | 20250317 | 090600 | 754829545 | 3705 | 3670 | 3710 | 3665 | 13279 |
| 597 | 20250317 | 090500 | 705869975 | 3685 | 3710 | 3710 | 3670 | 17634 |
| 598 | 20250317 | 090400 | 640816335 | 3710 | 3655 | 3730 | 3655 | 11996 |
| 599 | 20250317 | 090300 | 596467075 | 3655 | 3690 | 3700 | 3640 | 49121 |
| 600 | 20250317 | 090200 | 416354680 | 3690 | 3785 | 3785 | 3680 | 34630 |
| 601 | 20250317 | 090100 | 287788310 | 3790 | 3800 | 3825 | 3740 | 46027 |
| 602 | 20250317 | 090000 | 114161605 | 3820 | 3790 | 3820 | 3780 | 29959 |