30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250325 | 190500 | 6492785495 | 3835 | 3835 | 3835 | 3835 | 5364 |
| 3 | 20250325 | 190400 | 6492785495 | 3835 | 3835 | 3835 | 3835 | 0 |
| 4 | 20250325 | 190300 | 6492785495 | 3835 | 3835 | 3835 | 3835 | 0 |
| 5 | 20250325 | 190200 | 6492785495 | 3835 | 3835 | 3835 | 3835 | 0 |
| 6 | 20250325 | 190100 | 6492785495 | 3835 | 3835 | 3835 | 3835 | 0 |
| 7 | 20250325 | 190000 | 6492785495 | 3835 | 3835 | 3835 | 3835 | 0 |
| 8 | 20250325 | 185900 | 6492785495 | 3835 | 3835 | 3835 | 3835 | 0 |
| 9 | 20250325 | 185800 | 6492785495 | 3835 | 3835 | 3835 | 3835 | 0 |
| 10 | 20250325 | 185700 | 6492785495 | 3835 | 3835 | 3835 | 3835 | 0 |
| 11 | 20250325 | 185600 | 6492785495 | 3835 | 3835 | 3835 | 3835 | 0 |
| 12 | 20250325 | 185500 | 6492785495 | 3835 | 3835 | 3835 | 3835 | 0 |
| 13 | 20250325 | 185400 | 6492785495 | 3835 | 3835 | 3835 | 3835 | 0 |
| 14 | 20250325 | 185300 | 6492785495 | 3835 | 3835 | 3835 | 3835 | 0 |
| 15 | 20250325 | 185200 | 6492785495 | 3835 | 3835 | 3835 | 3835 | 0 |
| 16 | 20250325 | 185100 | 6492785495 | 3835 | 3835 | 3835 | 3835 | 0 |
| 17 | 20250325 | 185000 | 6492785495 | 3835 | 3835 | 3835 | 3835 | 0 |
| 18 | 20250325 | 184900 | 6492785495 | 3835 | 3835 | 3835 | 3835 | 0 |
| 19 | 20250325 | 184800 | 6492785495 | 3835 | 3835 | 3835 | 3835 | 0 |
| 20 | 20250325 | 184700 | 6492785495 | 3835 | 3835 | 3835 | 3835 | 0 |
| 21 | 20250325 | 184600 | 6492785495 | 3835 | 3835 | 3835 | 3835 | 0 |
| 22 | 20250325 | 184500 | 6492785495 | 3835 | 3835 | 3835 | 3835 | 0 |
| 23 | 20250325 | 184400 | 6492785495 | 3835 | 3835 | 3835 | 3835 | 0 |
| 24 | 20250325 | 184300 | 6492785495 | 3835 | 3835 | 3835 | 3835 | 0 |
| 25 | 20250325 | 184200 | 6492785495 | 3835 | 3835 | 3835 | 3835 | 0 |
| 26 | 20250325 | 184100 | 6492785495 | 3835 | 3835 | 3835 | 3835 | 0 |
| 27 | 20250325 | 184000 | 6492785495 | 3835 | 3835 | 3835 | 3835 | 0 |
| 28 | 20250325 | 183900 | 6492785495 | 3835 | 3835 | 3835 | 3835 | 0 |
| 29 | 20250325 | 183800 | 6492785495 | 3835 | 3835 | 3835 | 3835 | 0 |
| 30 | 20250325 | 183700 | 6492785495 | 3835 | 3835 | 3835 | 3835 | 0 |
| 31 | 20250325 | 183600 | 6492785495 | 3835 | 3835 | 3835 | 3835 | 0 |
| 32 | 20250325 | 183500 | 6492785495 | 3835 | 3835 | 3835 | 3835 | 5364 |
| 33 | 20250325 | 183400 | 6492785495 | 3835 | 3835 | 3835 | 3835 | 0 |
| 34 | 20250325 | 183300 | 6492785495 | 3835 | 3835 | 3835 | 3835 | 0 |
| 35 | 20250325 | 183200 | 6492785495 | 3835 | 3835 | 3835 | 3835 | 0 |
| 36 | 20250325 | 183100 | 6492785495 | 3835 | 3835 | 3835 | 3835 | 0 |
| 37 | 20250325 | 183000 | 6492785495 | 3835 | 3835 | 3835 | 3835 | 0 |
| 38 | 20250325 | 182900 | 6492785495 | 3835 | 3835 | 3835 | 3835 | 0 |
| 39 | 20250325 | 182800 | 6492785495 | 3835 | 3835 | 3835 | 3835 | 0 |
| 40 | 20250325 | 182700 | 6492785495 | 3835 | 3835 | 3835 | 3835 | 0 |
| 41 | 20250325 | 182600 | 6492785495 | 3835 | 3835 | 3835 | 3835 | 0 |
| 42 | 20250325 | 182500 | 6492785495 | 3835 | 3835 | 3835 | 3835 | 0 |
| 43 | 20250325 | 182400 | 6492785495 | 3835 | 3835 | 3835 | 3835 | 0 |
| 44 | 20250325 | 182300 | 6492785495 | 3835 | 3835 | 3835 | 3835 | 0 |
| 45 | 20250325 | 182200 | 6492785495 | 3835 | 3835 | 3835 | 3835 | 0 |
| 46 | 20250325 | 182100 | 6492785495 | 3835 | 3835 | 3835 | 3835 | 0 |
| 47 | 20250325 | 182000 | 6492785495 | 3835 | 3835 | 3835 | 3835 | 0 |
| 48 | 20250325 | 181900 | 6492785495 | 3835 | 3835 | 3835 | 3835 | 0 |
| 49 | 20250325 | 181800 | 6492785495 | 3835 | 3835 | 3835 | 3835 | 0 |
| 50 | 20250325 | 181700 | 6492785495 | 3835 | 3835 | 3835 | 3835 | 0 |
| 51 | 20250325 | 181600 | 6492785495 | 3835 | 3835 | 3835 | 3835 | 0 |
| 52 | 20250325 | 181500 | 6492785495 | 3835 | 3835 | 3835 | 3835 | 0 |
| 53 | 20250325 | 181400 | 6492785495 | 3835 | 3835 | 3835 | 3835 | 0 |
| 54 | 20250325 | 181300 | 6492785495 | 3835 | 3835 | 3835 | 3835 | 0 |
| 55 | 20250325 | 181200 | 6492785495 | 3835 | 3835 | 3835 | 3835 | 0 |
| 56 | 20250325 | 181100 | 6492785495 | 3835 | 3835 | 3835 | 3835 | 0 |
| 57 | 20250325 | 181000 | 6492785495 | 3835 | 3835 | 3835 | 3835 | 0 |
| 58 | 20250325 | 180900 | 6492785495 | 3835 | 3835 | 3835 | 3835 | 0 |
| 59 | 20250325 | 180800 | 6492785495 | 3835 | 3835 | 3835 | 3835 | 0 |
| 60 | 20250325 | 180700 | 6492785495 | 3835 | 3835 | 3835 | 3835 | 0 |
| 61 | 20250325 | 180600 | 6492785495 | 3835 | 3835 | 3835 | 3835 | 0 |
| 62 | 20250325 | 180500 | 6492785495 | 3835 | 3835 | 3835 | 3835 | 5364 |
| 63 | 20250325 | 180400 | 6492785495 | 3835 | 3835 | 3835 | 3835 | 0 |
| 64 | 20250325 | 180300 | 6492785495 | 3835 | 3835 | 3835 | 3835 | 0 |
| 65 | 20250325 | 180200 | 6492785495 | 3835 | 3835 | 3835 | 3835 | 0 |
| 66 | 20250325 | 180100 | 6492785495 | 3835 | 3835 | 3835 | 3835 | 0 |
| 67 | 20250325 | 180000 | 6492785495 | 3835 | 3835 | 3835 | 3835 | 0 |
| 68 | 20250325 | 175900 | 6492785495 | 3835 | 3835 | 3835 | 3835 | 0 |
| 69 | 20250325 | 175800 | 6492785495 | 3835 | 3835 | 3835 | 3835 | 0 |
| 70 | 20250325 | 175700 | 6492785495 | 3835 | 3835 | 3835 | 3835 | 0 |
| 71 | 20250325 | 175600 | 6492785495 | 3835 | 3835 | 3835 | 3835 | 0 |
| 72 | 20250325 | 175500 | 6492785495 | 3835 | 3835 | 3835 | 3835 | 0 |
| 73 | 20250325 | 175400 | 6492785495 | 3835 | 3835 | 3835 | 3835 | 0 |
| 74 | 20250325 | 175300 | 6492785495 | 3835 | 3835 | 3835 | 3835 | 0 |
| 75 | 20250325 | 175200 | 6492785495 | 3835 | 3835 | 3835 | 3835 | 0 |
| 76 | 20250325 | 175100 | 6492785495 | 3835 | 3835 | 3835 | 3835 | 0 |
| 77 | 20250325 | 175000 | 6492785495 | 3835 | 3835 | 3835 | 3835 | 0 |
| 78 | 20250325 | 174900 | 6492785495 | 3835 | 3835 | 3835 | 3835 | 0 |
| 79 | 20250325 | 174800 | 6492785495 | 3835 | 3835 | 3835 | 3835 | 0 |
| 80 | 20250325 | 174700 | 6492785495 | 3835 | 3835 | 3835 | 3835 | 0 |
| 81 | 20250325 | 174600 | 6492785495 | 3835 | 3835 | 3835 | 3835 | 0 |
| 82 | 20250325 | 174500 | 6492785495 | 3835 | 3835 | 3835 | 3835 | 0 |
| 83 | 20250325 | 174400 | 6492785495 | 3835 | 3835 | 3835 | 3835 | 0 |
| 84 | 20250325 | 174300 | 6492785495 | 3835 | 3835 | 3835 | 3835 | 0 |
| 85 | 20250325 | 174200 | 6492785495 | 3835 | 3835 | 3835 | 3835 | 0 |
| 86 | 20250325 | 174100 | 6492785495 | 3835 | 3835 | 3835 | 3835 | 0 |
| 87 | 20250325 | 174000 | 6492785495 | 3835 | 3835 | 3835 | 3835 | 0 |
| 88 | 20250325 | 173900 | 6492785495 | 3835 | 3835 | 3835 | 3835 | 0 |
| 89 | 20250325 | 173800 | 6492785495 | 3835 | 3835 | 3835 | 3835 | 0 |
| 90 | 20250325 | 173700 | 6492785495 | 3835 | 3835 | 3835 | 3835 | 0 |
| 91 | 20250325 | 173600 | 6492785495 | 3835 | 3835 | 3835 | 3835 | 0 |
| 92 | 20250325 | 173500 | 6492785495 | 3835 | 3835 | 3835 | 3835 | 5364 |
| 93 | 20250325 | 173400 | 6492785495 | 3835 | 3835 | 3835 | 3835 | 0 |
| 94 | 20250325 | 173300 | 6492785495 | 3835 | 3835 | 3835 | 3835 | 0 |
| 95 | 20250325 | 173200 | 6492785495 | 3835 | 3835 | 3835 | 3835 | 0 |
| 96 | 20250325 | 173100 | 6492785495 | 3835 | 3835 | 3835 | 3835 | 0 |
| 97 | 20250325 | 173000 | 6492785495 | 3835 | 3835 | 3835 | 3835 | 0 |
| 98 | 20250325 | 172900 | 6492785495 | 3835 | 3835 | 3835 | 3835 | 0 |
| 99 | 20250325 | 172800 | 6492785495 | 3835 | 3835 | 3835 | 3835 | 0 |
| 100 | 20250325 | 172700 | 6492785495 | 3835 | 3835 | 3835 | 3835 | 0 |
| 101 | 20250325 | 172600 | 6492785495 | 3835 | 3835 | 3835 | 3835 | 0 |
| 102 | 20250325 | 172500 | 6492785495 | 3835 | 3835 | 3835 | 3835 | 0 |
| 103 | 20250325 | 172400 | 6492785495 | 3835 | 3835 | 3835 | 3835 | 0 |
| 104 | 20250325 | 172300 | 6492785495 | 3835 | 3835 | 3835 | 3835 | 0 |
| 105 | 20250325 | 172200 | 6492785495 | 3835 | 3835 | 3835 | 3835 | 0 |
| 106 | 20250325 | 172100 | 6492785495 | 3835 | 3835 | 3835 | 3835 | 0 |
| 107 | 20250325 | 172000 | 6492785495 | 3835 | 3835 | 3835 | 3835 | 0 |
| 108 | 20250325 | 171900 | 6492785495 | 3835 | 3835 | 3835 | 3835 | 0 |
| 109 | 20250325 | 171800 | 6492785495 | 3835 | 3835 | 3835 | 3835 | 0 |
| 110 | 20250325 | 171700 | 6492785495 | 3835 | 3835 | 3835 | 3835 | 0 |
| 111 | 20250325 | 171600 | 6492785495 | 3835 | 3835 | 3835 | 3835 | 0 |
| 112 | 20250325 | 171500 | 6492785495 | 3835 | 3835 | 3835 | 3835 | 0 |
| 113 | 20250325 | 171400 | 6492785495 | 3835 | 3835 | 3835 | 3835 | 0 |
| 114 | 20250325 | 171300 | 6492785495 | 3835 | 3835 | 3835 | 3835 | 0 |
| 115 | 20250325 | 171200 | 6492785495 | 3835 | 3835 | 3835 | 3835 | 0 |
| 116 | 20250325 | 171100 | 6492785495 | 3835 | 3835 | 3835 | 3835 | 0 |
| 117 | 20250325 | 171000 | 6492785495 | 3835 | 3835 | 3835 | 3835 | 0 |
| 118 | 20250325 | 170900 | 6492785495 | 3835 | 3835 | 3835 | 3835 | 0 |
| 119 | 20250325 | 170800 | 6492785495 | 3835 | 3835 | 3835 | 3835 | 0 |
| 120 | 20250325 | 170700 | 6492785495 | 3835 | 3835 | 3835 | 3835 | 0 |
| 121 | 20250325 | 170600 | 6492785495 | 3835 | 3835 | 3835 | 3835 | 0 |
| 122 | 20250325 | 170500 | 6492785495 | 3835 | 3835 | 3835 | 3835 | 5364 |
| 123 | 20250325 | 170400 | 6492785495 | 3835 | 3835 | 3835 | 3835 | 0 |
| 124 | 20250325 | 170300 | 6492785495 | 3835 | 3835 | 3835 | 3835 | 0 |
| 125 | 20250325 | 170200 | 6492785495 | 3835 | 3835 | 3835 | 3835 | 0 |
| 126 | 20250325 | 170100 | 6492785495 | 3835 | 3835 | 3835 | 3835 | 0 |
| 127 | 20250325 | 170000 | 6492785495 | 3835 | 3835 | 3835 | 3835 | 0 |
| 128 | 20250325 | 165900 | 6492785495 | 3835 | 3835 | 3835 | 3835 | 0 |
| 129 | 20250325 | 165800 | 6492785495 | 3835 | 3835 | 3835 | 3835 | 0 |
| 130 | 20250325 | 165700 | 6492785495 | 3835 | 3835 | 3835 | 3835 | 0 |
| 131 | 20250325 | 165600 | 6492785495 | 3835 | 3835 | 3835 | 3835 | 0 |
| 132 | 20250325 | 165500 | 6492785495 | 3835 | 3835 | 3835 | 3835 | 0 |
| 133 | 20250325 | 165400 | 6492785495 | 3835 | 3835 | 3835 | 3835 | 0 |
| 134 | 20250325 | 165300 | 6492785495 | 3835 | 3835 | 3835 | 3835 | 0 |
| 135 | 20250325 | 165200 | 6492785495 | 3835 | 3835 | 3835 | 3835 | 0 |
| 136 | 20250325 | 165100 | 6492785495 | 3835 | 3835 | 3835 | 3835 | 0 |
| 137 | 20250325 | 165000 | 6492785495 | 3835 | 3835 | 3835 | 3835 | 0 |
| 138 | 20250325 | 164900 | 6492785495 | 3835 | 3835 | 3835 | 3835 | 0 |
| 139 | 20250325 | 164800 | 6492785495 | 3835 | 3835 | 3835 | 3835 | 0 |
| 140 | 20250325 | 164700 | 6492785495 | 3835 | 3835 | 3835 | 3835 | 0 |
| 141 | 20250325 | 164600 | 6492785495 | 3835 | 3835 | 3835 | 3835 | 0 |
| 142 | 20250325 | 164500 | 6492785495 | 3835 | 3835 | 3835 | 3835 | 0 |
| 143 | 20250325 | 164400 | 6492785495 | 3835 | 3835 | 3835 | 3835 | 0 |
| 144 | 20250325 | 164300 | 6492785495 | 3835 | 3835 | 3835 | 3835 | 0 |
| 145 | 20250325 | 164200 | 6492785495 | 3835 | 3835 | 3835 | 3835 | 0 |
| 146 | 20250325 | 164100 | 6492785495 | 3835 | 3835 | 3835 | 3835 | 0 |
| 147 | 20250325 | 164000 | 6492785495 | 3835 | 3835 | 3835 | 3835 | 0 |
| 148 | 20250325 | 163900 | 6492785495 | 3835 | 3835 | 3835 | 3835 | 0 |
| 149 | 20250325 | 163800 | 6492785495 | 3835 | 3835 | 3835 | 3835 | 0 |
| 150 | 20250325 | 163700 | 6492785495 | 3835 | 3835 | 3835 | 3835 | 0 |
| 151 | 20250325 | 163600 | 6492785495 | 3835 | 3835 | 3835 | 3835 | 0 |
| 152 | 20250325 | 163500 | 6492785495 | 3835 | 3835 | 3835 | 3835 | 5364 |
| 153 | 20250325 | 163400 | 6492785495 | 3835 | 3835 | 3835 | 3835 | 0 |
| 154 | 20250325 | 163300 | 6492785495 | 3835 | 3835 | 3835 | 3835 | 0 |
| 155 | 20250325 | 163200 | 6492785495 | 3835 | 3835 | 3835 | 3835 | 0 |
| 156 | 20250325 | 163100 | 6492785495 | 3835 | 3835 | 3835 | 3835 | 0 |
| 157 | 20250325 | 163000 | 6492785495 | 3835 | 3835 | 3835 | 3835 | 0 |
| 158 | 20250325 | 162900 | 6492785495 | 3835 | 3835 | 3835 | 3835 | 0 |
| 159 | 20250325 | 162800 | 6492785495 | 3835 | 3835 | 3835 | 3835 | 0 |
| 160 | 20250325 | 162700 | 6492785495 | 3835 | 3835 | 3835 | 3835 | 0 |
| 161 | 20250325 | 162600 | 6492785495 | 3835 | 3835 | 3835 | 3835 | 0 |
| 162 | 20250325 | 162500 | 6492785495 | 3835 | 3835 | 3835 | 3835 | 0 |
| 163 | 20250325 | 162400 | 6492785495 | 3835 | 3835 | 3835 | 3835 | 0 |
| 164 | 20250325 | 162300 | 6492785495 | 3835 | 3835 | 3835 | 3835 | 0 |
| 165 | 20250325 | 162200 | 6492785495 | 3835 | 3835 | 3835 | 3835 | 0 |
| 166 | 20250325 | 162100 | 6492785495 | 3835 | 3835 | 3835 | 3835 | 0 |
| 167 | 20250325 | 162000 | 6492785495 | 3835 | 3835 | 3835 | 3835 | 0 |
| 168 | 20250325 | 161900 | 6492785495 | 3835 | 3835 | 3835 | 3835 | 0 |
| 169 | 20250325 | 161800 | 6492785495 | 3835 | 3835 | 3835 | 3835 | 0 |
| 170 | 20250325 | 161700 | 6492785495 | 3835 | 3835 | 3835 | 3835 | 0 |
| 171 | 20250325 | 161600 | 6492785495 | 3835 | 3835 | 3835 | 3835 | 0 |
| 172 | 20250325 | 161500 | 6492785495 | 3835 | 3835 | 3835 | 3835 | 0 |
| 173 | 20250325 | 161400 | 6492785495 | 3835 | 3835 | 3835 | 3835 | 0 |
| 174 | 20250325 | 161300 | 6492785495 | 3835 | 3835 | 3835 | 3835 | 0 |
| 175 | 20250325 | 161200 | 6492785495 | 3835 | 3835 | 3835 | 3835 | 0 |
| 176 | 20250325 | 161100 | 6492785495 | 3835 | 3835 | 3835 | 3835 | 0 |
| 177 | 20250325 | 161000 | 6492785495 | 3835 | 3835 | 3835 | 3835 | 0 |
| 178 | 20250325 | 160900 | 6492785495 | 3835 | 3835 | 3835 | 3835 | 0 |
| 179 | 20250325 | 160800 | 6492785495 | 3835 | 3835 | 3835 | 3835 | 0 |
| 180 | 20250325 | 160700 | 6492785495 | 3835 | 3835 | 3835 | 3835 | 0 |
| 181 | 20250325 | 160600 | 6492785495 | 3835 | 3835 | 3835 | 3835 | 0 |
| 182 | 20250325 | 160500 | 6492785495 | 3835 | 3835 | 3835 | 3835 | 5364 |
| 183 | 20250325 | 160400 | 6492785495 | 3835 | 3835 | 3835 | 3835 | 0 |
| 184 | 20250325 | 160300 | 6492785495 | 3835 | 3835 | 3835 | 3835 | 0 |
| 185 | 20250325 | 160200 | 6492785495 | 3835 | 3835 | 3835 | 3835 | 0 |
| 186 | 20250325 | 160100 | 6492785495 | 3835 | 3835 | 3835 | 3835 | 0 |
| 187 | 20250325 | 160000 | 6492785495 | 3835 | 3835 | 3835 | 3835 | 0 |
| 188 | 20250325 | 155900 | 6492785495 | 3835 | 3835 | 3835 | 3835 | 0 |
| 189 | 20250325 | 155800 | 6492785495 | 3835 | 3835 | 3835 | 3835 | 0 |
| 190 | 20250325 | 155700 | 6492785495 | 3835 | 3835 | 3835 | 3835 | 0 |
| 191 | 20250325 | 155600 | 6492785495 | 3835 | 3835 | 3835 | 3835 | 0 |
| 192 | 20250325 | 155500 | 6492785495 | 3835 | 3835 | 3835 | 3835 | 0 |
| 193 | 20250325 | 155400 | 6492785495 | 3835 | 3835 | 3835 | 3835 | 0 |
| 194 | 20250325 | 155300 | 6492785495 | 3835 | 3835 | 3835 | 3835 | 0 |
| 195 | 20250325 | 155200 | 6492785495 | 3835 | 3835 | 3835 | 3835 | 0 |
| 196 | 20250325 | 155100 | 6492785495 | 3835 | 3835 | 3835 | 3835 | 0 |
| 197 | 20250325 | 155000 | 6492785495 | 3835 | 3835 | 3835 | 3835 | 0 |
| 198 | 20250325 | 154900 | 6492785495 | 3835 | 3835 | 3835 | 3835 | 0 |
| 199 | 20250325 | 154800 | 6492785495 | 3835 | 3835 | 3835 | 3835 | 0 |
| 200 | 20250325 | 154700 | 6492785495 | 3835 | 3835 | 3835 | 3835 | 0 |
| 201 | 20250325 | 154600 | 6492785495 | 3835 | 3835 | 3835 | 3835 | 0 |
| 202 | 20250325 | 154500 | 6492785495 | 3835 | 3835 | 3835 | 3835 | 0 |
| 203 | 20250325 | 154400 | 6492785495 | 3835 | 3835 | 3835 | 3835 | 0 |
| 204 | 20250325 | 154300 | 6492785495 | 3835 | 3835 | 3835 | 3835 | 0 |
| 205 | 20250325 | 154200 | 6492785495 | 3835 | 3835 | 3835 | 3835 | 0 |
| 206 | 20250325 | 154100 | 6492785495 | 3835 | 3835 | 3835 | 3835 | 0 |
| 207 | 20250325 | 154000 | 6492785495 | 3835 | 3835 | 3835 | 3835 | 0 |
| 208 | 20250325 | 153900 | 6492785495 | 3835 | 3835 | 3835 | 3835 | 0 |
| 209 | 20250325 | 153800 | 6492785495 | 3835 | 3835 | 3835 | 3835 | 0 |
| 210 | 20250325 | 153700 | 6492785495 | 3835 | 3835 | 3835 | 3835 | 0 |
| 211 | 20250325 | 153600 | 6492785495 | 3835 | 3835 | 3835 | 3835 | 0 |
| 212 | 20250325 | 153500 | 6492785495 | 3835 | 3835 | 3835 | 3835 | 5364 |
| 213 | 20250325 | 153400 | 6492785495 | 3835 | 3835 | 3835 | 3835 | 0 |
| 214 | 20250325 | 153300 | 6492785495 | 3835 | 3835 | 3835 | 3835 | 0 |
| 215 | 20250325 | 153200 | 6492785495 | 3835 | 3835 | 3835 | 3835 | 0 |
| 216 | 20250325 | 153100 | 6492785495 | 3835 | 3835 | 3835 | 3835 | 0 |
| 217 | 20250325 | 153000 | 6492785495 | 3835 | 3835 | 3835 | 3835 | 5364 |
| 218 | 20250325 | 152900 | 6472214555 | 3830 | 3830 | 3830 | 3830 | 0 |
| 219 | 20250325 | 152800 | 6472214555 | 3830 | 3830 | 3830 | 3830 | 0 |
| 220 | 20250325 | 152700 | 6472214555 | 3830 | 3830 | 3830 | 3830 | 0 |
| 221 | 20250325 | 152600 | 6472214555 | 3830 | 3830 | 3830 | 3830 | 0 |
| 222 | 20250325 | 152500 | 6472214555 | 3830 | 3830 | 3830 | 3830 | 0 |
| 223 | 20250325 | 152400 | 6472214555 | 3830 | 3830 | 3830 | 3830 | 0 |
| 224 | 20250325 | 152300 | 6472214555 | 3830 | 3830 | 3830 | 3830 | 0 |
| 225 | 20250325 | 152200 | 6472214555 | 3830 | 3830 | 3830 | 3830 | 0 |
| 226 | 20250325 | 152100 | 6472214555 | 3830 | 3830 | 3830 | 3830 | 0 |
| 227 | 20250325 | 152000 | 6472214555 | 3830 | 3830 | 3830 | 3830 | 0 |
| 228 | 20250325 | 151900 | 6472214555 | 3830 | 3825 | 3830 | 3825 | 162 |
| 229 | 20250325 | 151800 | 6471594645 | 3830 | 3830 | 3830 | 3825 | 308 |
| 230 | 20250325 | 151700 | 6470415515 | 3830 | 3830 | 3830 | 3830 | 249 |
| 231 | 20250325 | 151600 | 6469461845 | 3830 | 3830 | 3835 | 3830 | 203 |
| 232 | 20250325 | 151500 | 6468684340 | 3835 | 3830 | 3835 | 3830 | 897 |
| 233 | 20250325 | 151400 | 6465245955 | 3830 | 3825 | 3830 | 3825 | 63 |
| 234 | 20250325 | 151300 | 6465004790 | 3830 | 3825 | 3830 | 3825 | 286 |
| 235 | 20250325 | 151200 | 6463910815 | 3830 | 3825 | 3830 | 3825 | 235 |
| 236 | 20250325 | 151100 | 6463011920 | 3825 | 3820 | 3825 | 3820 | 643 |
| 237 | 20250325 | 151000 | 6460553935 | 3810 | 3810 | 3815 | 3810 | 498 |
| 238 | 20250325 | 150900 | 6458654335 | 3815 | 3810 | 3815 | 3810 | 791 |
| 239 | 20250325 | 150800 | 6455639575 | 3815 | 3805 | 3815 | 3805 | 1300 |
| 240 | 20250325 | 150700 | 6450691075 | 3805 | 3810 | 3810 | 3805 | 396 |
| 241 | 20250325 | 150600 | 6449182320 | 3810 | 3805 | 3810 | 3805 | 6 |
| 242 | 20250325 | 150500 | 6449159465 | 3805 | 3810 | 3810 | 3805 | 101 |
| 243 | 20250325 | 150400 | 6448774660 | 3820 | 3810 | 3820 | 3810 | 482 |
| 244 | 20250325 | 150300 | 6446936620 | 3810 | 3815 | 3815 | 3805 | 1540 |
| 245 | 20250325 | 150200 | 6441075725 | 3815 | 3815 | 3815 | 3815 | 1770 |
| 246 | 20250325 | 150100 | 6434323175 | 3815 | 3820 | 3820 | 3815 | 393 |
| 247 | 20250325 | 150000 | 6432821920 | 3820 | 3820 | 3830 | 3820 | 524 |
| 248 | 20250325 | 145900 | 6430820190 | 3820 | 3820 | 3820 | 3820 | 1 |
| 249 | 20250325 | 145800 | 6430816370 | 3815 | 3815 | 3815 | 3815 | 7 |
| 250 | 20250325 | 145700 | 6430789665 | 3815 | 3810 | 3815 | 3810 | 630 |
| 251 | 20250325 | 145600 | 6428389360 | 3810 | 3810 | 3810 | 3810 | 21 |
| 252 | 20250325 | 145500 | 6428309350 | 3810 | 3810 | 3810 | 3810 | 101 |
| 253 | 20250325 | 145400 | 6427924540 | 3810 | 3810 | 3810 | 3810 | 738 |
| 254 | 20250325 | 145300 | 6425112760 | 3810 | 3810 | 3810 | 3810 | 1 |
| 255 | 20250325 | 145200 | 6425108950 | 3810 | 3820 | 3820 | 3810 | 4 |
| 256 | 20250325 | 145100 | 6425093680 | 3820 | 3820 | 3820 | 3820 | 1 |
| 257 | 20250325 | 145000 | 6425089860 | 3820 | 3820 | 3820 | 3820 | 2 |
| 258 | 20250325 | 144900 | 6425082220 | 3825 | 3825 | 3825 | 3825 | 0 |
| 259 | 20250325 | 144800 | 6425082220 | 3825 | 3820 | 3825 | 3820 | 76 |
| 260 | 20250325 | 144700 | 6424791525 | 3815 | 3815 | 3815 | 3815 | 1 |
| 261 | 20250325 | 144600 | 6424787710 | 3815 | 3815 | 3815 | 3815 | 0 |
| 262 | 20250325 | 144500 | 6424787710 | 3815 | 3825 | 3825 | 3815 | 6 |
| 263 | 20250325 | 144400 | 6424764770 | 3815 | 3815 | 3815 | 3815 | 6 |
| 264 | 20250325 | 144300 | 6424741880 | 3815 | 3815 | 3815 | 3815 | 24 |
| 265 | 20250325 | 144200 | 6424650320 | 3815 | 3815 | 3815 | 3815 | 1 |
| 266 | 20250325 | 144100 | 6424646505 | 3815 | 3830 | 3830 | 3815 | 2 |
| 267 | 20250325 | 144000 | 6424638860 | 3830 | 3810 | 3830 | 3810 | 11 |
| 268 | 20250325 | 143900 | 6424596750 | 3810 | 3810 | 3810 | 3810 | 1 |
| 269 | 20250325 | 143800 | 6424592940 | 3810 | 3810 | 3810 | 3810 | 397 |
| 270 | 20250325 | 143700 | 6423080370 | 3810 | 3810 | 3810 | 3810 | 44 |
| 271 | 20250325 | 143600 | 6422912730 | 3810 | 3815 | 3815 | 3810 | 479 |
| 272 | 20250325 | 143500 | 6421086025 | 3820 | 3820 | 3820 | 3820 | 350 |
| 273 | 20250325 | 143400 | 6419749025 | 3820 | 3820 | 3820 | 3820 | 1 |
| 274 | 20250325 | 143300 | 6419745205 | 3820 | 3820 | 3820 | 3820 | 165 |
| 275 | 20250325 | 143200 | 6419114905 | 3840 | 3830 | 3840 | 3820 | 403 |
| 276 | 20250325 | 143100 | 6417574035 | 3830 | 3830 | 3830 | 3830 | 90 |
| 277 | 20250325 | 143000 | 6417229335 | 3830 | 3830 | 3830 | 3830 | 332 |
| 278 | 20250325 | 142900 | 6415957775 | 3830 | 3835 | 3835 | 3830 | 76 |
| 279 | 20250325 | 142800 | 6415666320 | 3835 | 3820 | 3835 | 3820 | 809 |
| 280 | 20250325 | 142700 | 6412566320 | 3830 | 3830 | 3830 | 3830 | 571 |
| 281 | 20250325 | 142600 | 6410379390 | 3830 | 3825 | 3830 | 3815 | 231 |
| 282 | 20250325 | 142500 | 6409495640 | 3825 | 3820 | 3825 | 3815 | 279 |
| 283 | 20250325 | 142400 | 6408429475 | 3815 | 3815 | 3815 | 3815 | 0 |
| 284 | 20250325 | 142300 | 6408429475 | 3815 | 3815 | 3815 | 3815 | 1 |
| 285 | 20250325 | 142200 | 6408425660 | 3825 | 3810 | 3825 | 3810 | 3 |
| 286 | 20250325 | 142100 | 6408414200 | 3815 | 3820 | 3820 | 3815 | 402 |
| 287 | 20250325 | 142000 | 6406880560 | 3820 | 3820 | 3820 | 3820 | 6 |
| 288 | 20250325 | 141900 | 6406857640 | 3820 | 3815 | 3820 | 3815 | 200 |
| 289 | 20250325 | 141800 | 6406093880 | 3815 | 3810 | 3815 | 3805 | 1041 |
| 290 | 20250325 | 141700 | 6402131355 | 3810 | 3810 | 3810 | 3810 | 569 |
| 291 | 20250325 | 141600 | 6399963465 | 3810 | 3810 | 3810 | 3810 | 1 |
| 292 | 20250325 | 141500 | 6399959655 | 3815 | 3810 | 3815 | 3810 | 6 |
| 293 | 20250325 | 141400 | 6399936770 | 3810 | 3810 | 3810 | 3810 | 30 |
| 294 | 20250325 | 141300 | 6399822470 | 3810 | 3810 | 3810 | 3810 | 0 |
| 295 | 20250325 | 141200 | 6399822470 | 3810 | 3815 | 3815 | 3810 | 6 |
| 296 | 20250325 | 141100 | 6399799585 | 3815 | 3815 | 3815 | 3810 | 26 |
| 297 | 20250325 | 141000 | 6399700400 | 3810 | 3810 | 3810 | 3805 | 476 |
| 298 | 20250325 | 140900 | 6397888765 | 3810 | 3810 | 3810 | 3810 | 131 |
| 299 | 20250325 | 140800 | 6397389655 | 3810 | 3810 | 3810 | 3810 | 181 |
| 300 | 20250325 | 140700 | 6396700045 | 3805 | 3805 | 3805 | 3805 | 1 |
| 301 | 20250325 | 140600 | 6396696240 | 3805 | 3805 | 3805 | 3805 | 0 |
| 302 | 20250325 | 140500 | 6396696240 | 3805 | 3815 | 3815 | 3805 | 1022 |
| 303 | 20250325 | 140400 | 6392803785 | 3815 | 3815 | 3815 | 3815 | 130 |
| 304 | 20250325 | 140300 | 6392307835 | 3815 | 3820 | 3820 | 3815 | 141 |
| 305 | 20250325 | 140200 | 6391769720 | 3810 | 3810 | 3810 | 3810 | 24 |
| 306 | 20250325 | 140100 | 6391678280 | 3810 | 3810 | 3810 | 3810 | 1 |
| 307 | 20250325 | 140000 | 6391674470 | 3810 | 3810 | 3810 | 3810 | 1 |
| 308 | 20250325 | 135900 | 6391670660 | 3825 | 3810 | 3825 | 3810 | 3 |
| 309 | 20250325 | 135800 | 6391659200 | 3810 | 3810 | 3810 | 3810 | 290 |
| 310 | 20250325 | 135700 | 6390554300 | 3825 | 3815 | 3825 | 3810 | 1503 |
| 311 | 20250325 | 135600 | 6384825155 | 3815 | 3825 | 3825 | 3815 | 77 |
| 312 | 20250325 | 135500 | 6384531200 | 3815 | 3815 | 3815 | 3815 | 47 |
| 313 | 20250325 | 135400 | 6384351895 | 3815 | 3815 | 3815 | 3815 | 31 |
| 314 | 20250325 | 135300 | 6384233630 | 3825 | 3815 | 3825 | 3815 | 3 |
| 315 | 20250325 | 135200 | 6384222165 | 3815 | 3815 | 3815 | 3815 | 501 |
| 316 | 20250325 | 135100 | 6382310850 | 3815 | 3815 | 3815 | 3815 | 0 |
| 317 | 20250325 | 135000 | 6382310850 | 3815 | 3815 | 3815 | 3815 | 1 |
| 318 | 20250325 | 134900 | 6382307035 | 3815 | 3825 | 3825 | 3815 | 104 |
| 319 | 20250325 | 134800 | 6381909245 | 3815 | 3815 | 3815 | 3815 | 1 |
| 320 | 20250325 | 134700 | 6381905430 | 3815 | 3815 | 3815 | 3815 | 8 |
| 321 | 20250325 | 134600 | 6381874910 | 3810 | 3810 | 3810 | 3810 | 1 |
| 322 | 20250325 | 134500 | 6381871100 | 3815 | 3815 | 3815 | 3810 | 673 |
| 323 | 20250325 | 134400 | 6379304220 | 3830 | 3830 | 3830 | 3830 | 1 |
| 324 | 20250325 | 134300 | 6379300390 | 3815 | 3815 | 3815 | 3815 | 1 |
| 325 | 20250325 | 134200 | 6379296575 | 3815 | 3815 | 3815 | 3815 | 2 |
| 326 | 20250325 | 134100 | 6379288945 | 3815 | 3815 | 3815 | 3815 | 1 |
| 327 | 20250325 | 134000 | 6379285130 | 3825 | 3825 | 3825 | 3825 | 51 |
| 328 | 20250325 | 133900 | 6379090055 | 3815 | 3825 | 3825 | 3815 | 8 |
| 329 | 20250325 | 133800 | 6379059465 | 3825 | 3815 | 3825 | 3815 | 14 |
| 330 | 20250325 | 133700 | 6379006045 | 3825 | 3810 | 3825 | 3810 | 2 |
| 331 | 20250325 | 133600 | 6378998410 | 3815 | 3815 | 3815 | 3815 | 557 |
| 332 | 20250325 | 133500 | 6376873455 | 3815 | 3815 | 3815 | 3815 | 12 |
| 333 | 20250325 | 133400 | 6376827675 | 3815 | 3830 | 3830 | 3815 | 2 |
| 334 | 20250325 | 133300 | 6376820030 | 3815 | 3815 | 3815 | 3815 | 242 |
| 335 | 20250325 | 133200 | 6375896800 | 3815 | 3815 | 3815 | 3815 | 41 |
| 336 | 20250325 | 133100 | 6375740385 | 3815 | 3815 | 3815 | 3815 | 1 |
| 337 | 20250325 | 133000 | 6375736570 | 3815 | 3815 | 3815 | 3815 | 44 |
| 338 | 20250325 | 132900 | 6375568710 | 3815 | 3815 | 3815 | 3815 | 0 |
| 339 | 20250325 | 132800 | 6375568710 | 3815 | 3830 | 3830 | 3815 | 2 |
| 340 | 20250325 | 132700 | 6375561065 | 3815 | 3820 | 3820 | 3815 | 35 |
| 341 | 20250325 | 132600 | 6375427500 | 3815 | 3815 | 3815 | 3815 | 178 |
| 342 | 20250325 | 132500 | 6374748430 | 3815 | 3820 | 3820 | 3815 | 224 |
| 343 | 20250325 | 132400 | 6373893730 | 3820 | 3820 | 3820 | 3820 | 1 |
| 344 | 20250325 | 132300 | 6373889910 | 3825 | 3825 | 3825 | 3825 | 27 |
| 345 | 20250325 | 132200 | 6373786635 | 3830 | 3830 | 3830 | 3830 | 2 |
| 346 | 20250325 | 132100 | 6373778975 | 3825 | 3835 | 3835 | 3825 | 4 |
| 347 | 20250325 | 132000 | 6373763650 | 3810 | 3835 | 3835 | 3810 | 485 |
| 348 | 20250325 | 131900 | 6371914900 | 3815 | 3815 | 3815 | 3815 | 1 |
| 349 | 20250325 | 131800 | 6371911085 | 3840 | 3835 | 3840 | 3835 | 3 |
| 350 | 20250325 | 131700 | 6371899575 | 3815 | 3820 | 3820 | 3815 | 601 |
| 351 | 20250325 | 131600 | 6369606615 | 3820 | 3820 | 3820 | 3820 | 1 |
| 352 | 20250325 | 131500 | 6369602795 | 3820 | 3820 | 3820 | 3820 | 166 |
| 353 | 20250325 | 131400 | 6368968675 | 3815 | 3820 | 3820 | 3815 | 1014 |
| 354 | 20250325 | 131300 | 6365096830 | 3820 | 3825 | 3825 | 3820 | 16 |
| 355 | 20250325 | 131200 | 6365035635 | 3830 | 3830 | 3830 | 3820 | 135 |
| 356 | 20250325 | 131100 | 6364518595 | 3830 | 3830 | 3830 | 3830 | 85 |
| 357 | 20250325 | 131000 | 6364193045 | 3820 | 3835 | 3835 | 3820 | 91 |
| 358 | 20250325 | 130900 | 6363845410 | 3820 | 3825 | 3825 | 3820 | 131 |
| 359 | 20250325 | 130800 | 6363344535 | 3825 | 3825 | 3825 | 3825 | 1 |
| 360 | 20250325 | 130700 | 6363340710 | 3840 | 3842 | 3842 | 3840 | 247 |
| 361 | 20250325 | 130600 | 6362391986 | 3842 | 3842 | 3842 | 3842 | 1 |
| 362 | 20250325 | 130500 | 6362388144 | 3842 | 3842 | 3842 | 3842 | 9 |
| 363 | 20250325 | 130400 | 6362353566 | 3842 | 3842 | 3845 | 3842 | 171 |
| 364 | 20250325 | 130300 | 6361696317 | 3842 | 3840 | 3845 | 3840 | 94 |
| 365 | 20250325 | 130200 | 6361335161 | 3842 | 3842 | 3842 | 3842 | 11 |
| 366 | 20250325 | 130100 | 6361292899 | 3840 | 3840 | 3840 | 3840 | 1 |
| 367 | 20250325 | 130000 | 6361289059 | 3835 | 3835 | 3835 | 3835 | 0 |
| 368 | 20250325 | 125900 | 6361289059 | 3835 | 3845 | 3845 | 3825 | 47 |
| 369 | 20250325 | 125800 | 6361108374 | 3830 | 3830 | 3840 | 3830 | 401 |
| 370 | 20250325 | 125700 | 6359572514 | 3840 | 3825 | 3840 | 3825 | 84 |
| 371 | 20250325 | 125600 | 6359250674 | 3840 | 3840 | 3840 | 3840 | 4 |
| 372 | 20250325 | 125500 | 6359235314 | 3820 | 3820 | 3840 | 3820 | 260 |
| 373 | 20250325 | 125400 | 6358236954 | 3820 | 3820 | 3820 | 3820 | 1 |
| 374 | 20250325 | 125300 | 6358233134 | 3820 | 3845 | 3845 | 3820 | 92 |
| 375 | 20250325 | 125200 | 6357881644 | 3820 | 3820 | 3820 | 3820 | 1 |
| 376 | 20250325 | 125100 | 6357877824 | 3825 | 3825 | 3825 | 3815 | 134 |
| 377 | 20250325 | 125000 | 6357365284 | 3830 | 3820 | 3830 | 3815 | 43 |
| 378 | 20250325 | 124900 | 6357201159 | 3810 | 3810 | 3810 | 3810 | 0 |
| 379 | 20250325 | 124800 | 6357201159 | 3810 | 3805 | 3825 | 3805 | 328 |
| 380 | 20250325 | 124700 | 6355947189 | 3800 | 3800 | 3800 | 3800 | 111 |
| 381 | 20250325 | 124600 | 6355525389 | 3805 | 3805 | 3805 | 3805 | 1513 |
| 382 | 20250325 | 124500 | 6349768424 | 3830 | 3830 | 3830 | 3830 | 3 |
| 383 | 20250325 | 124400 | 6349756934 | 3805 | 3815 | 3820 | 3805 | 615 |
| 384 | 20250325 | 124300 | 6347415379 | 3820 | 3820 | 3820 | 3820 | 319 |
| 385 | 20250325 | 124200 | 6346196799 | 3820 | 3820 | 3820 | 3820 | 120 |
| 386 | 20250325 | 124100 | 6345738399 | 3820 | 3820 | 3820 | 3820 | 1 |
| 387 | 20250325 | 124000 | 6345734579 | 3850 | 3810 | 3850 | 3810 | 98 |
| 388 | 20250325 | 123900 | 6345361159 | 3810 | 3820 | 3850 | 3810 | 757 |
| 389 | 20250325 | 123800 | 6342473949 | 3855 | 3825 | 3855 | 3815 | 529 |
| 390 | 20250325 | 123700 | 6340454454 | 3860 | 3850 | 3860 | 3825 | 209 |
| 391 | 20250325 | 123600 | 6339649799 | 3825 | 3825 | 3825 | 3825 | 371 |
| 392 | 20250325 | 123500 | 6338230724 | 3845 | 3830 | 3845 | 3830 | 58 |
| 393 | 20250325 | 123400 | 6338007729 | 3845 | 3830 | 3845 | 3830 | 63 |
| 394 | 20250325 | 123300 | 6337765659 | 3830 | 3845 | 3845 | 3830 | 11 |
| 395 | 20250325 | 123200 | 6337723379 | 3845 | 3825 | 3845 | 3825 | 28 |
| 396 | 20250325 | 123100 | 6337615844 | 3845 | 3835 | 3845 | 3835 | 180 |
| 397 | 20250325 | 123000 | 6336924329 | 3815 | 3825 | 3825 | 3815 | 581 |
| 398 | 20250325 | 122900 | 6334703679 | 3825 | 3825 | 3825 | 3825 | 1 |
| 399 | 20250325 | 122800 | 6334699854 | 3835 | 3825 | 3835 | 3825 | 2 |
| 400 | 20250325 | 122700 | 6334692194 | 3825 | 3825 | 3825 | 3825 | 97 |
| 401 | 20250325 | 122600 | 6334321169 | 3825 | 3825 | 3830 | 3825 | 43 |
| 402 | 20250325 | 122500 | 6334156554 | 3825 | 3820 | 3825 | 3820 | 8 |
| 403 | 20250325 | 122400 | 6334125959 | 3825 | 3820 | 3825 | 3820 | 11 |
| 404 | 20250325 | 122300 | 6334083889 | 3815 | 3815 | 3815 | 3815 | 0 |
| 405 | 20250325 | 122200 | 6334083889 | 3815 | 3815 | 3815 | 3815 | 185 |
| 406 | 20250325 | 122100 | 6333378114 | 3815 | 3820 | 3820 | 3815 | 21 |
| 407 | 20250325 | 122000 | 6333297959 | 3820 | 3825 | 3825 | 3820 | 105 |
| 408 | 20250325 | 121900 | 6332896794 | 3820 | 3820 | 3820 | 3820 | 1 |
| 409 | 20250325 | 121800 | 6332892974 | 3820 | 3820 | 3820 | 3820 | 3 |
| 410 | 20250325 | 121700 | 6332881514 | 3815 | 3810 | 3815 | 3810 | 3 |
| 411 | 20250325 | 121600 | 6332870074 | 3820 | 3825 | 3825 | 3810 | 487 |
| 412 | 20250325 | 121500 | 6331012179 | 3815 | 3830 | 3830 | 3815 | 603 |
| 413 | 20250325 | 121400 | 6328709924 | 3840 | 3825 | 3840 | 3825 | 428 |
| 414 | 20250325 | 121300 | 6327072509 | 3845 | 3845 | 3845 | 3845 | 301 |
| 415 | 20250325 | 121200 | 6325915164 | 3825 | 3845 | 3845 | 3825 | 2 |
| 416 | 20250325 | 121100 | 6325907494 | 3830 | 3855 | 3855 | 3815 | 6831 |
| 417 | 20250325 | 121000 | 6299771644 | 3855 | 3835 | 3855 | 3835 | 199 |
| 418 | 20250325 | 120900 | 6299004634 | 3855 | 3855 | 3855 | 3855 | 3 |
| 419 | 20250325 | 120800 | 6298993069 | 3830 | 3865 | 3865 | 3830 | 117 |
| 420 | 20250325 | 120700 | 6298544319 | 3840 | 3840 | 3840 | 3840 | 16 |
| 421 | 20250325 | 120600 | 6298482879 | 3840 | 3850 | 3850 | 3840 | 1003 |
| 422 | 20250325 | 120500 | 6294630789 | 3870 | 3870 | 3870 | 3870 | 267 |
| 423 | 20250325 | 120400 | 6293597499 | 3870 | 3845 | 3870 | 3845 | 897 |
| 424 | 20250325 | 120300 | 6290142484 | 3845 | 3845 | 3845 | 3845 | 51 |
| 425 | 20250325 | 120200 | 6289946389 | 3845 | 3850 | 3850 | 3845 | 453 |
| 426 | 20250325 | 120100 | 6288204494 | 3875 | 3865 | 3875 | 3840 | 1553 |
| 427 | 20250325 | 120000 | 6282189529 | 3830 | 3850 | 3850 | 3830 | 2955 |
| 428 | 20250325 | 115900 | 6270831634 | 3850 | 3850 | 3855 | 3850 | 141 |
| 429 | 20250325 | 115800 | 6270288534 | 3850 | 3860 | 3860 | 3850 | 956 |
| 430 | 20250325 | 115700 | 6266602809 | 3860 | 3865 | 3865 | 3860 | 91 |
| 431 | 20250325 | 115600 | 6266251099 | 3865 | 3865 | 3865 | 3865 | 1 |
| 432 | 20250325 | 115500 | 6266247234 | 3865 | 3865 | 3865 | 3865 | 83 |
| 433 | 20250325 | 115400 | 6265926439 | 3870 | 3865 | 3870 | 3865 | 150 |
| 434 | 20250325 | 115300 | 6265346439 | 3865 | 3865 | 3865 | 3865 | 1 |
| 435 | 20250325 | 115200 | 6265342574 | 3865 | 3865 | 3865 | 3865 | 1 |
| 436 | 20250325 | 115100 | 6265338709 | 3865 | 3865 | 3865 | 3865 | 0 |
| 437 | 20250325 | 115000 | 6265338709 | 3865 | 3865 | 3865 | 3865 | 1 |
| 438 | 20250325 | 114900 | 6265334844 | 3865 | 3865 | 3865 | 3865 | 97 |
| 439 | 20250325 | 114800 | 6264959939 | 3870 | 3860 | 3870 | 3860 | 56 |
| 440 | 20250325 | 114700 | 6264743229 | 3855 | 3855 | 3855 | 3855 | 0 |
| 441 | 20250325 | 114600 | 6264743229 | 3855 | 3860 | 3875 | 3855 | 220 |
| 442 | 20250325 | 114500 | 6263893974 | 3860 | 3860 | 3860 | 3860 | 1 |
| 443 | 20250325 | 114400 | 6263890114 | 3860 | 3865 | 3865 | 3860 | 673 |
| 444 | 20250325 | 114300 | 6261290039 | 3865 | 3865 | 3875 | 3860 | 1970 |
| 445 | 20250325 | 114200 | 6253679464 | 3865 | 3875 | 3875 | 3865 | 102 |
| 446 | 20250325 | 114100 | 6253284234 | 3875 | 3865 | 3875 | 3860 | 729 |
| 447 | 20250325 | 114000 | 6250466224 | 3865 | 3880 | 3880 | 3865 | 943 |
| 448 | 20250325 | 113900 | 6246812444 | 3880 | 3885 | 3890 | 3880 | 259 |
| 449 | 20250325 | 113800 | 6245805434 | 3875 | 3870 | 3885 | 3870 | 20 |
| 450 | 20250325 | 113700 | 6245727944 | 3870 | 3870 | 3870 | 3870 | 84 |
| 451 | 20250325 | 113600 | 6245402864 | 3885 | 3870 | 3885 | 3870 | 102 |
| 452 | 20250325 | 113500 | 6245008004 | 3870 | 3885 | 3885 | 3870 | 863 |
| 453 | 20250325 | 113400 | 6241664944 | 3885 | 3890 | 3890 | 3885 | 202 |
| 454 | 20250325 | 113300 | 6240880169 | 3890 | 3880 | 3890 | 3880 | 2726 |
| 455 | 20250325 | 113200 | 6230277839 | 3885 | 3885 | 3885 | 3885 | 4 |
| 456 | 20250325 | 113100 | 6230262299 | 3880 | 3880 | 3880 | 3880 | 122 |
| 457 | 20250325 | 113000 | 6229788939 | 3885 | 3875 | 3885 | 3875 | 8 |
| 458 | 20250325 | 112900 | 6229757869 | 3885 | 3880 | 3885 | 3875 | 385 |
| 459 | 20250325 | 112800 | 6228263399 | 3875 | 3875 | 3875 | 3875 | 1 |
| 460 | 20250325 | 112700 | 6228259524 | 3875 | 3885 | 3885 | 3875 | 502 |
| 461 | 20250325 | 112600 | 6226311764 | 3875 | 3875 | 3875 | 3875 | 1 |
| 462 | 20250325 | 112500 | 6226307889 | 3890 | 3890 | 3890 | 3890 | 37 |
| 463 | 20250325 | 112400 | 6226163959 | 3875 | 3890 | 3890 | 3875 | 2301 |
| 464 | 20250325 | 112300 | 6217220089 | 3885 | 3880 | 3885 | 3880 | 75 |
| 465 | 20250325 | 112200 | 6216928914 | 3890 | 3885 | 3890 | 3885 | 284 |
| 466 | 20250325 | 112100 | 6215824834 | 3890 | 3890 | 3890 | 3885 | 9 |
| 467 | 20250325 | 112000 | 6215789834 | 3885 | 3880 | 3890 | 3880 | 110 |
| 468 | 20250325 | 111900 | 6215362494 | 3880 | 3880 | 3880 | 3880 | 1 |
| 469 | 20250325 | 111800 | 6215358614 | 3880 | 3890 | 3890 | 3880 | 528 |
| 470 | 20250325 | 111700 | 6213307694 | 3885 | 3880 | 3890 | 3880 | 155 |
| 471 | 20250325 | 111600 | 6212705009 | 3885 | 3880 | 3885 | 3880 | 677 |
| 472 | 20250325 | 111500 | 6210076069 | 3880 | 3880 | 3880 | 3880 | 1 |
| 473 | 20250325 | 111400 | 6210072189 | 3890 | 3885 | 3890 | 3880 | 1791 |
| 474 | 20250325 | 111300 | 6203116669 | 3885 | 3890 | 3890 | 3885 | 2022 |
| 475 | 20250325 | 111200 | 6195259629 | 3895 | 3895 | 3895 | 3885 | 67 |
| 476 | 20250325 | 111100 | 6194998674 | 3895 | 3895 | 3895 | 3885 | 33 |
| 477 | 20250325 | 111000 | 6194870149 | 3885 | 3885 | 3885 | 3885 | 1 |
| 478 | 20250325 | 110900 | 6194866264 | 3885 | 3885 | 3885 | 3885 | 1 |
| 479 | 20250325 | 110800 | 6194862379 | 3885 | 3895 | 3895 | 3885 | 523 |
| 480 | 20250325 | 110700 | 6192830474 | 3895 | 3870 | 3895 | 3870 | 530 |
| 481 | 20250325 | 110600 | 6190774674 | 3865 | 3880 | 3880 | 3865 | 606 |
| 482 | 20250325 | 110500 | 6188429919 | 3880 | 3865 | 3880 | 3865 | 6 |
| 483 | 20250325 | 110400 | 6188406699 | 3870 | 3880 | 3880 | 3870 | 711 |
| 484 | 20250325 | 110300 | 6185654019 | 3880 | 3880 | 3880 | 3880 | 1088 |
| 485 | 20250325 | 110200 | 6181432579 | 3880 | 3880 | 3885 | 3880 | 11 |
| 486 | 20250325 | 110100 | 6181389869 | 3880 | 3885 | 3885 | 3880 | 2 |
| 487 | 20250325 | 110000 | 6181382104 | 3885 | 3895 | 3895 | 3885 | 678 |
| 488 | 20250325 | 105900 | 6178746964 | 3895 | 3905 | 3905 | 3895 | 2211 |
| 489 | 20250325 | 105800 | 6170128879 | 3905 | 3910 | 3910 | 3900 | 165 |
| 490 | 20250325 | 105700 | 6169484469 | 3915 | 3915 | 3915 | 3910 | 39 |
| 491 | 20250325 | 105600 | 6169331969 | 3910 | 3915 | 3915 | 3910 | 140 |
| 492 | 20250325 | 105500 | 6168784564 | 3910 | 3910 | 3915 | 3910 | 124 |
| 493 | 20250325 | 105400 | 6168299709 | 3910 | 3915 | 3915 | 3910 | 5 |
| 494 | 20250325 | 105300 | 6168280139 | 3915 | 3905 | 3915 | 3905 | 5 |
| 495 | 20250325 | 105200 | 6168260574 | 3910 | 3905 | 3910 | 3905 | 605 |
| 496 | 20250325 | 105100 | 6165897089 | 3905 | 3895 | 3905 | 3895 | 221 |
| 497 | 20250325 | 105000 | 6165035289 | 3895 | 3890 | 3895 | 3885 | 26 |
| 498 | 20250325 | 104900 | 6164934049 | 3895 | 3885 | 3895 | 3885 | 68 |
| 499 | 20250325 | 104800 | 6164669689 | 3885 | 3885 | 3895 | 3885 | 1911 |
| 500 | 20250325 | 104700 | 6157245399 | 3885 | 3875 | 3885 | 3860 | 848 |
| 501 | 20250325 | 104600 | 6153963329 | 3875 | 3880 | 3880 | 3875 | 64 |
| 502 | 20250325 | 104500 | 6153715119 | 3880 | 3880 | 3880 | 3880 | 10 |
| 503 | 20250325 | 104400 | 6153676319 | 3885 | 3885 | 3885 | 3870 | 685 |
| 504 | 20250325 | 104300 | 6151022129 | 3885 | 3875 | 3885 | 3875 | 45 |
| 505 | 20250325 | 104200 | 6150847529 | 3875 | 3875 | 3880 | 3875 | 285 |
| 506 | 20250325 | 104100 | 6149743054 | 3875 | 3875 | 3875 | 3875 | 0 |
| 507 | 20250325 | 104000 | 6149743054 | 3875 | 3875 | 3880 | 3875 | 140 |
| 508 | 20250325 | 103900 | 6149199974 | 3875 | 3875 | 3875 | 3875 | 200 |
| 509 | 20250325 | 103800 | 6148424974 | 3875 | 3875 | 3875 | 3875 | 60 |
| 510 | 20250325 | 103700 | 6148192474 | 3875 | 3870 | 3875 | 3870 | 74 |
| 511 | 20250325 | 103600 | 6147905889 | 3870 | 3860 | 3870 | 3860 | 191 |
| 512 | 20250325 | 103500 | 6147168509 | 3865 | 3870 | 3870 | 3860 | 136 |
| 513 | 20250325 | 103400 | 6146643289 | 3870 | 3875 | 3880 | 3855 | 1114 |
| 514 | 20250325 | 103300 | 6142338764 | 3875 | 3855 | 3880 | 3855 | 584 |
| 515 | 20250325 | 103200 | 6140078219 | 3855 | 3850 | 3855 | 3850 | 433 |
| 516 | 20250325 | 103100 | 6138409009 | 3855 | 3835 | 3860 | 3835 | 1678 |
| 517 | 20250325 | 103000 | 6131965094 | 3840 | 3855 | 3855 | 3840 | 2063 |
| 518 | 20250325 | 102900 | 6124031549 | 3855 | 3850 | 3865 | 3850 | 232 |
| 519 | 20250325 | 102800 | 6123136834 | 3850 | 3875 | 3875 | 3850 | 8470 |
| 520 | 20250325 | 102700 | 6090446619 | 3875 | 3880 | 3880 | 3875 | 1685 |
| 521 | 20250325 | 102600 | 6083912744 | 3880 | 3890 | 3890 | 3880 | 4038 |
| 522 | 20250325 | 102500 | 6068223914 | 3890 | 3895 | 3895 | 3890 | 1455 |
| 523 | 20250325 | 102400 | 6062560169 | 3895 | 3907 | 3907 | 3895 | 4648 |
| 524 | 20250325 | 102300 | 6044444990 | 3907 | 3905 | 3907 | 3905 | 238 |
| 525 | 20250325 | 102200 | 6043515354 | 3905 | 3915 | 3915 | 3905 | 808 |
| 526 | 20250325 | 102100 | 6040355864 | 3915 | 3915 | 3920 | 3915 | 151 |
| 527 | 20250325 | 102000 | 6039764074 | 3915 | 3935 | 3950 | 3915 | 1007 |
| 528 | 20250325 | 101900 | 6035806799 | 3935 | 3960 | 3960 | 3925 | 798 |
| 529 | 20250325 | 101800 | 6032664029 | 3960 | 3910 | 3970 | 3910 | 3013 |
| 530 | 20250325 | 101700 | 6020789384 | 3910 | 3910 | 3910 | 3905 | 2092 |
| 531 | 20250325 | 101600 | 6012619314 | 3905 | 3910 | 3910 | 3905 | 1987 |
| 532 | 20250325 | 101500 | 6004858289 | 3915 | 3915 | 3920 | 3910 | 3667 |
| 533 | 20250325 | 101400 | 5990513554 | 3915 | 3915 | 3925 | 3915 | 1464 |
| 534 | 20250325 | 101300 | 5984778404 | 3915 | 3920 | 3925 | 3915 | 1349 |
| 535 | 20250325 | 101200 | 5979495299 | 3925 | 3930 | 3930 | 3920 | 216 |
| 536 | 20250325 | 101100 | 5978648104 | 3930 | 3915 | 3930 | 3910 | 1999 |
| 537 | 20250325 | 101000 | 5970821444 | 3915 | 3915 | 3917 | 3910 | 943 |
| 538 | 20250325 | 100900 | 5967131257 | 3915 | 3910 | 3920 | 3910 | 2503 |
| 539 | 20250325 | 100800 | 5957336247 | 3910 | 3915 | 3920 | 3910 | 832 |
| 540 | 20250325 | 100700 | 5954079017 | 3915 | 3915 | 3930 | 3915 | 959 |
| 541 | 20250325 | 100600 | 5950321257 | 3930 | 3930 | 3930 | 3910 | 6221 |
| 542 | 20250325 | 100500 | 5925915527 | 3935 | 3935 | 3935 | 3930 | 2087 |
| 543 | 20250325 | 100400 | 5917710262 | 3930 | 3920 | 3935 | 3920 | 1293 |
| 544 | 20250325 | 100300 | 5912636612 | 3925 | 3935 | 3935 | 3915 | 1080 |
| 545 | 20250325 | 100200 | 5908399917 | 3930 | 3925 | 3935 | 3915 | 3087 |
| 546 | 20250325 | 100100 | 5896278477 | 3910 | 3925 | 3925 | 3910 | 5450 |
| 547 | 20250325 | 100000 | 5874945187 | 3925 | 3915 | 3930 | 3910 | 2543 |
| 548 | 20250325 | 095900 | 5864979012 | 3920 | 3905 | 3930 | 3900 | 6258 |
| 549 | 20250325 | 095800 | 5840532157 | 3910 | 3910 | 3930 | 3910 | 1571 |
| 550 | 20250325 | 095700 | 5834386102 | 3910 | 3960 | 3960 | 3910 | 8121 |
| 551 | 20250325 | 095600 | 5802491802 | 3960 | 3975 | 3975 | 3950 | 3220 |
| 552 | 20250325 | 095500 | 5789721017 | 3975 | 3980 | 3990 | 3960 | 4779 |
| 553 | 20250325 | 095400 | 5770754047 | 3975 | 3980 | 3990 | 3975 | 2506 |
| 554 | 20250325 | 095300 | 5760778922 | 3980 | 3970 | 3980 | 3950 | 2216 |
| 555 | 20250325 | 095200 | 5751992627 | 3970 | 4010 | 4010 | 3970 | 7159 |
| 556 | 20250325 | 095100 | 5723476852 | 4010 | 3975 | 4025 | 3975 | 9616 |
| 557 | 20250325 | 095000 | 5684983127 | 3980 | 3970 | 3990 | 3955 | 2892 |
| 558 | 20250325 | 094900 | 5673519847 | 3980 | 3970 | 4055 | 3970 | 17683 |
| 559 | 20250325 | 094800 | 5602764792 | 3970 | 3950 | 3980 | 3950 | 7911 |
| 560 | 20250325 | 094700 | 5571371477 | 3950 | 3945 | 3955 | 3940 | 8189 |
| 561 | 20250325 | 094600 | 5539029762 | 3945 | 3935 | 3945 | 3915 | 8194 |
| 562 | 20250325 | 094500 | 5506805072 | 3915 | 3895 | 3935 | 3895 | 7400 |
| 563 | 20250325 | 094400 | 5477789528 | 3900 | 3910 | 3960 | 3890 | 14763 |
| 564 | 20250325 | 094300 | 5420038893 | 3905 | 3940 | 3940 | 3890 | 29859 |
| 565 | 20250325 | 094200 | 5303301108 | 3940 | 3975 | 3985 | 3940 | 16713 |
| 566 | 20250325 | 094100 | 5236969268 | 3975 | 3965 | 4020 | 3950 | 23047 |
| 567 | 20250325 | 094000 | 5145351454 | 3965 | 4085 | 4105 | 3930 | 55984 |
| 568 | 20250325 | 093900 | 4921545415 | 4085 | 4350 | 4375 | 4025 | 131705 |
| 569 | 20250325 | 093800 | 4366162668 | 4340 | 4335 | 4355 | 4320 | 35393 |
| 570 | 20250325 | 093700 | 4212533542 | 4340 | 4335 | 4350 | 4265 | 36502 |
| 571 | 20250325 | 093600 | 4054850721 | 4335 | 4270 | 4375 | 4270 | 63763 |
| 572 | 20250325 | 093500 | 3778811311 | 4285 | 4280 | 4340 | 4265 | 27142 |
| 573 | 20250325 | 093400 | 3662360443 | 4300 | 4360 | 4400 | 4280 | 52112 |
| 574 | 20250325 | 093300 | 3436180809 | 4335 | 4315 | 4375 | 4180 | 97999 |
| 575 | 20250325 | 093200 | 3016511219 | 4315 | 4435 | 4475 | 4300 | 95313 |
| 576 | 20250325 | 093100 | 2597354502 | 4435 | 4480 | 4485 | 4280 | 96432 |
| 577 | 20250325 | 093000 | 2174933300 | 4490 | 4480 | 4495 | 4440 | 91707 |
| 578 | 20250325 | 092900 | 1764019327 | 4480 | 4340 | 4485 | 4325 | 112415 |
| 579 | 20250325 | 092800 | 1267906494 | 4340 | 4265 | 4370 | 4215 | 100276 |
| 580 | 20250325 | 092700 | 835138450 | 4265 | 4170 | 4270 | 4155 | 70526 |
| 581 | 20250325 | 092600 | 537773185 | 4155 | 4120 | 4200 | 4110 | 41947 |
| 582 | 20250325 | 092500 | 363730915 | 4150 | 4150 | 4150 | 4150 | 0 |
| 583 | 20250325 | 092400 | 363730915 | 4150 | 4100 | 4150 | 4080 | 15886 |
| 584 | 20250325 | 092300 | 298334385 | 4095 | 4135 | 4150 | 4080 | 17355 |
| 585 | 20250325 | 092200 | 226617770 | 4135 | 3850 | 4150 | 3835 | 34937 |
| 586 | 20250325 | 092100 | 86305930 | 3870 | 3870 | 3870 | 3870 | 0 |
| 587 | 20250325 | 092000 | 86305930 | 3870 | 3840 | 3870 | 3840 | 402 |
| 588 | 20250325 | 091900 | 84762195 | 3840 | 3840 | 3840 | 3840 | 54 |
| 589 | 20250325 | 091800 | 84554835 | 3875 | 3875 | 3875 | 3875 | 0 |
| 590 | 20250325 | 091700 | 84554835 | 3875 | 3875 | 3875 | 3875 | 0 |
| 591 | 20250325 | 091600 | 84554835 | 3875 | 3875 | 3875 | 3875 | 39 |
| 592 | 20250325 | 091500 | 84403710 | 3875 | 3860 | 3875 | 3860 | 60 |
| 593 | 20250325 | 091400 | 84171375 | 3860 | 3860 | 3875 | 3860 | 1155 |
| 594 | 20250325 | 091300 | 79711620 | 3855 | 3875 | 3875 | 3855 | 386 |
| 595 | 20250325 | 091200 | 78222235 | 3860 | 3875 | 3875 | 3860 | 333 |
| 596 | 20250325 | 091100 | 76932700 | 3870 | 3865 | 3875 | 3865 | 972 |
| 597 | 20250325 | 091000 | 73173310 | 3865 | 3860 | 3865 | 3855 | 641 |
| 598 | 20250325 | 090900 | 70699395 | 3855 | 3855 | 3855 | 3855 | 510 |
| 599 | 20250325 | 090800 | 68733345 | 3860 | 3860 | 3870 | 3860 | 95 |
| 600 | 20250325 | 090700 | 68365895 | 3860 | 3845 | 3860 | 3845 | 3620 |
| 601 | 20250325 | 090600 | 54427130 | 3850 | 3825 | 3850 | 3825 | 4477 |
| 602 | 20250325 | 090500 | 37276935 | 3825 | 3805 | 3825 | 3800 | 495 |
| 603 | 20250325 | 090400 | 35395650 | 3835 | 3835 | 3835 | 3835 | 75 |
| 604 | 20250325 | 090300 | 35108025 | 3835 | 3835 | 3835 | 3835 | 1 |
| 605 | 20250325 | 090200 | 35104190 | 3830 | 3835 | 3835 | 3830 | 284 |
| 606 | 20250325 | 090100 | 34015880 | 3835 | 3850 | 3850 | 3800 | 3082 |
| 607 | 20250325 | 090000 | 22211460 | 3850 | 3775 | 3850 | 3770 | 5844 |