32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250319 | 185800 | 4653611075 | 17920 | 17920 | 17920 | 17920 | 4615 |
| 3 | 20250319 | 185700 | 4653611075 | 17920 | 17920 | 17920 | 17920 | 0 |
| 4 | 20250319 | 185600 | 4653611075 | 17920 | 17920 | 17920 | 17920 | 0 |
| 5 | 20250319 | 185500 | 4653611075 | 17920 | 17920 | 17920 | 17920 | 0 |
| 6 | 20250319 | 185400 | 4653611075 | 17920 | 17920 | 17920 | 17920 | 0 |
| 7 | 20250319 | 185300 | 4653611075 | 17920 | 17920 | 17920 | 17920 | 0 |
| 8 | 20250319 | 185200 | 4653611075 | 17920 | 17920 | 17920 | 17920 | 0 |
| 9 | 20250319 | 185100 | 4653611075 | 17920 | 17920 | 17920 | 17920 | 0 |
| 10 | 20250319 | 185000 | 4653611075 | 17920 | 17920 | 17920 | 17920 | 0 |
| 11 | 20250319 | 184900 | 4653611075 | 17920 | 17920 | 17920 | 17920 | 0 |
| 12 | 20250319 | 184800 | 4653611075 | 17920 | 17920 | 17920 | 17920 | 0 |
| 13 | 20250319 | 184700 | 4653611075 | 17920 | 17920 | 17920 | 17920 | 0 |
| 14 | 20250319 | 184600 | 4653611075 | 17920 | 17920 | 17920 | 17920 | 0 |
| 15 | 20250319 | 184500 | 4653611075 | 17920 | 17920 | 17920 | 17920 | 0 |
| 16 | 20250319 | 184400 | 4653611075 | 17920 | 17920 | 17920 | 17920 | 0 |
| 17 | 20250319 | 184300 | 4653611075 | 17920 | 17920 | 17920 | 17920 | 0 |
| 18 | 20250319 | 184200 | 4653611075 | 17920 | 17920 | 17920 | 17920 | 0 |
| 19 | 20250319 | 184100 | 4653611075 | 17920 | 17920 | 17920 | 17920 | 0 |
| 20 | 20250319 | 184000 | 4653611075 | 17920 | 17920 | 17920 | 17920 | 0 |
| 21 | 20250319 | 183900 | 4653611075 | 17920 | 17920 | 17920 | 17920 | 0 |
| 22 | 20250319 | 183800 | 4653611075 | 17920 | 17920 | 17920 | 17920 | 0 |
| 23 | 20250319 | 183700 | 4653611075 | 17920 | 17920 | 17920 | 17920 | 0 |
| 24 | 20250319 | 183600 | 4653611075 | 17920 | 17920 | 17920 | 17920 | 0 |
| 25 | 20250319 | 183500 | 4653611075 | 17920 | 17920 | 17920 | 17920 | 0 |
| 26 | 20250319 | 183400 | 4653611075 | 17920 | 17920 | 17920 | 17920 | 0 |
| 27 | 20250319 | 183300 | 4653611075 | 17920 | 17920 | 17920 | 17920 | 0 |
| 28 | 20250319 | 183200 | 4653611075 | 17920 | 17920 | 17920 | 17920 | 0 |
| 29 | 20250319 | 183100 | 4653611075 | 17920 | 17920 | 17920 | 17920 | 0 |
| 30 | 20250319 | 183000 | 4653611075 | 17920 | 17920 | 17920 | 17920 | 0 |
| 31 | 20250319 | 182900 | 4653611075 | 17920 | 17920 | 17920 | 17920 | 0 |
| 32 | 20250319 | 182800 | 4653611075 | 17920 | 17920 | 17920 | 17920 | 4615 |
| 33 | 20250319 | 182700 | 4653611075 | 17920 | 17920 | 17920 | 17920 | 0 |
| 34 | 20250319 | 182600 | 4653611075 | 17920 | 17920 | 17920 | 17920 | 0 |
| 35 | 20250319 | 182500 | 4653611075 | 17920 | 17920 | 17920 | 17920 | 0 |
| 36 | 20250319 | 182400 | 4653611075 | 17920 | 17920 | 17920 | 17920 | 0 |
| 37 | 20250319 | 182300 | 4653611075 | 17920 | 17920 | 17920 | 17920 | 0 |
| 38 | 20250319 | 182200 | 4653611075 | 17920 | 17920 | 17920 | 17920 | 0 |
| 39 | 20250319 | 182100 | 4653611075 | 17920 | 17920 | 17920 | 17920 | 0 |
| 40 | 20250319 | 182000 | 4653611075 | 17920 | 17920 | 17920 | 17920 | 0 |
| 41 | 20250319 | 181900 | 4653611075 | 17920 | 17920 | 17920 | 17920 | 0 |
| 42 | 20250319 | 181800 | 4653611075 | 17920 | 17920 | 17920 | 17920 | 0 |
| 43 | 20250319 | 181700 | 4653611075 | 17920 | 17920 | 17920 | 17920 | 0 |
| 44 | 20250319 | 181600 | 4653611075 | 17920 | 17920 | 17920 | 17920 | 0 |
| 45 | 20250319 | 181500 | 4653611075 | 17920 | 17920 | 17920 | 17920 | 0 |
| 46 | 20250319 | 181400 | 4653611075 | 17920 | 17920 | 17920 | 17920 | 0 |
| 47 | 20250319 | 181300 | 4653611075 | 17920 | 17920 | 17920 | 17920 | 0 |
| 48 | 20250319 | 181200 | 4653611075 | 17920 | 17920 | 17920 | 17920 | 0 |
| 49 | 20250319 | 181100 | 4653611075 | 17920 | 17920 | 17920 | 17920 | 0 |
| 50 | 20250319 | 181000 | 4653611075 | 17920 | 17920 | 17920 | 17920 | 0 |
| 51 | 20250319 | 180900 | 4653611075 | 17920 | 17920 | 17920 | 17920 | 0 |
| 52 | 20250319 | 180800 | 4653611075 | 17920 | 17920 | 17920 | 17920 | 0 |
| 53 | 20250319 | 180700 | 4653611075 | 17920 | 17920 | 17920 | 17920 | 0 |
| 54 | 20250319 | 180600 | 4653611075 | 17920 | 17920 | 17920 | 17920 | 0 |
| 55 | 20250319 | 180500 | 4653611075 | 17920 | 17920 | 17920 | 17920 | 0 |
| 56 | 20250319 | 180400 | 4653611075 | 17920 | 17920 | 17920 | 17920 | 0 |
| 57 | 20250319 | 180300 | 4653611075 | 17920 | 17920 | 17920 | 17920 | 0 |
| 58 | 20250319 | 180200 | 4653611075 | 17920 | 17920 | 17920 | 17920 | 0 |
| 59 | 20250319 | 180100 | 4653611075 | 17920 | 17920 | 17920 | 17920 | 0 |
| 60 | 20250319 | 180000 | 4653611075 | 17920 | 17920 | 17920 | 17920 | 0 |
| 61 | 20250319 | 175900 | 4653611075 | 17920 | 17920 | 17920 | 17920 | 0 |
| 62 | 20250319 | 175800 | 4653611075 | 17920 | 17920 | 17920 | 17920 | 4615 |
| 63 | 20250319 | 175700 | 4653611075 | 17920 | 17920 | 17920 | 17920 | 0 |
| 64 | 20250319 | 175600 | 4653611075 | 17920 | 17920 | 17920 | 17920 | 0 |
| 65 | 20250319 | 175500 | 4653611075 | 17920 | 17920 | 17920 | 17920 | 0 |
| 66 | 20250319 | 175400 | 4653611075 | 17920 | 17920 | 17920 | 17920 | 0 |
| 67 | 20250319 | 175300 | 4653611075 | 17920 | 17920 | 17920 | 17920 | 0 |
| 68 | 20250319 | 175200 | 4653611075 | 17920 | 17920 | 17920 | 17920 | 0 |
| 69 | 20250319 | 175100 | 4653611075 | 17920 | 17920 | 17920 | 17920 | 0 |
| 70 | 20250319 | 175000 | 4653611075 | 17920 | 17920 | 17920 | 17920 | 0 |
| 71 | 20250319 | 174900 | 4653611075 | 17920 | 17920 | 17920 | 17920 | 0 |
| 72 | 20250319 | 174800 | 4653611075 | 17920 | 17920 | 17920 | 17920 | 0 |
| 73 | 20250319 | 174700 | 4653611075 | 17920 | 17920 | 17920 | 17920 | 0 |
| 74 | 20250319 | 174600 | 4653611075 | 17920 | 17920 | 17920 | 17920 | 0 |
| 75 | 20250319 | 174500 | 4653611075 | 17920 | 17920 | 17920 | 17920 | 0 |
| 76 | 20250319 | 174400 | 4653611075 | 17920 | 17920 | 17920 | 17920 | 0 |
| 77 | 20250319 | 174300 | 4653611075 | 17920 | 17920 | 17920 | 17920 | 0 |
| 78 | 20250319 | 174200 | 4653611075 | 17920 | 17920 | 17920 | 17920 | 0 |
| 79 | 20250319 | 174100 | 4653611075 | 17920 | 17920 | 17920 | 17920 | 0 |
| 80 | 20250319 | 174000 | 4653611075 | 17920 | 17920 | 17920 | 17920 | 0 |
| 81 | 20250319 | 173900 | 4653611075 | 17920 | 17920 | 17920 | 17920 | 0 |
| 82 | 20250319 | 173800 | 4653611075 | 17920 | 17920 | 17920 | 17920 | 0 |
| 83 | 20250319 | 173700 | 4653611075 | 17920 | 17920 | 17920 | 17920 | 0 |
| 84 | 20250319 | 173600 | 4653611075 | 17920 | 17920 | 17920 | 17920 | 0 |
| 85 | 20250319 | 173500 | 4653611075 | 17920 | 17920 | 17920 | 17920 | 0 |
| 86 | 20250319 | 173400 | 4653611075 | 17920 | 17920 | 17920 | 17920 | 0 |
| 87 | 20250319 | 173300 | 4653611075 | 17920 | 17920 | 17920 | 17920 | 0 |
| 88 | 20250319 | 173200 | 4653611075 | 17920 | 17920 | 17920 | 17920 | 0 |
| 89 | 20250319 | 173100 | 4653611075 | 17920 | 17920 | 17920 | 17920 | 0 |
| 90 | 20250319 | 173000 | 4653611075 | 17920 | 17920 | 17920 | 17920 | 0 |
| 91 | 20250319 | 172900 | 4653611075 | 17920 | 17920 | 17920 | 17920 | 0 |
| 92 | 20250319 | 172800 | 4653611075 | 17920 | 17920 | 17920 | 17920 | 4615 |
| 93 | 20250319 | 172700 | 4653611075 | 17920 | 17920 | 17920 | 17920 | 0 |
| 94 | 20250319 | 172600 | 4653611075 | 17920 | 17920 | 17920 | 17920 | 0 |
| 95 | 20250319 | 172500 | 4653611075 | 17920 | 17920 | 17920 | 17920 | 0 |
| 96 | 20250319 | 172400 | 4653611075 | 17920 | 17920 | 17920 | 17920 | 0 |
| 97 | 20250319 | 172300 | 4653611075 | 17920 | 17920 | 17920 | 17920 | 0 |
| 98 | 20250319 | 172200 | 4653611075 | 17920 | 17920 | 17920 | 17920 | 0 |
| 99 | 20250319 | 172100 | 4653611075 | 17920 | 17920 | 17920 | 17920 | 0 |
| 100 | 20250319 | 172000 | 4653611075 | 17920 | 17920 | 17920 | 17920 | 0 |
| 101 | 20250319 | 171900 | 4653611075 | 17920 | 17920 | 17920 | 17920 | 0 |
| 102 | 20250319 | 171800 | 4653611075 | 17920 | 17920 | 17920 | 17920 | 0 |
| 103 | 20250319 | 171700 | 4653611075 | 17920 | 17920 | 17920 | 17920 | 0 |
| 104 | 20250319 | 171600 | 4653611075 | 17920 | 17920 | 17920 | 17920 | 0 |
| 105 | 20250319 | 171500 | 4653611075 | 17920 | 17920 | 17920 | 17920 | 0 |
| 106 | 20250319 | 171400 | 4653611075 | 17920 | 17920 | 17920 | 17920 | 0 |
| 107 | 20250319 | 171300 | 4653611075 | 17920 | 17920 | 17920 | 17920 | 0 |
| 108 | 20250319 | 171200 | 4653611075 | 17920 | 17920 | 17920 | 17920 | 0 |
| 109 | 20250319 | 171100 | 4653611075 | 17920 | 17920 | 17920 | 17920 | 0 |
| 110 | 20250319 | 171000 | 4653611075 | 17920 | 17920 | 17920 | 17920 | 0 |
| 111 | 20250319 | 170900 | 4653611075 | 17920 | 17920 | 17920 | 17920 | 0 |
| 112 | 20250319 | 170800 | 4653611075 | 17920 | 17920 | 17920 | 17920 | 0 |
| 113 | 20250319 | 170700 | 4653611075 | 17920 | 17920 | 17920 | 17920 | 0 |
| 114 | 20250319 | 170600 | 4653611075 | 17920 | 17920 | 17920 | 17920 | 0 |
| 115 | 20250319 | 170500 | 4653611075 | 17920 | 17920 | 17920 | 17920 | 0 |
| 116 | 20250319 | 170400 | 4653611075 | 17920 | 17920 | 17920 | 17920 | 0 |
| 117 | 20250319 | 170300 | 4653611075 | 17920 | 17920 | 17920 | 17920 | 0 |
| 118 | 20250319 | 170200 | 4653611075 | 17920 | 17920 | 17920 | 17920 | 0 |
| 119 | 20250319 | 170100 | 4653611075 | 17920 | 17920 | 17920 | 17920 | 0 |
| 120 | 20250319 | 170000 | 4653611075 | 17920 | 17920 | 17920 | 17920 | 0 |
| 121 | 20250319 | 165900 | 4653611075 | 17920 | 17920 | 17920 | 17920 | 0 |
| 122 | 20250319 | 165800 | 4653611075 | 17920 | 17920 | 17920 | 17920 | 4615 |
| 123 | 20250319 | 165700 | 4653611075 | 17920 | 17920 | 17920 | 17920 | 0 |
| 124 | 20250319 | 165600 | 4653611075 | 17920 | 17920 | 17920 | 17920 | 0 |
| 125 | 20250319 | 165500 | 4653611075 | 17920 | 17920 | 17920 | 17920 | 0 |
| 126 | 20250319 | 165400 | 4653611075 | 17920 | 17920 | 17920 | 17920 | 0 |
| 127 | 20250319 | 165300 | 4653611075 | 17920 | 17920 | 17920 | 17920 | 0 |
| 128 | 20250319 | 165200 | 4653611075 | 17920 | 17920 | 17920 | 17920 | 0 |
| 129 | 20250319 | 165100 | 4653611075 | 17920 | 17920 | 17920 | 17920 | 0 |
| 130 | 20250319 | 165000 | 4653611075 | 17920 | 17920 | 17920 | 17920 | 0 |
| 131 | 20250319 | 164900 | 4653611075 | 17920 | 17920 | 17920 | 17920 | 0 |
| 132 | 20250319 | 164800 | 4653611075 | 17920 | 17920 | 17920 | 17920 | 0 |
| 133 | 20250319 | 164700 | 4653611075 | 17920 | 17920 | 17920 | 17920 | 0 |
| 134 | 20250319 | 164600 | 4653611075 | 17920 | 17920 | 17920 | 17920 | 0 |
| 135 | 20250319 | 164500 | 4653611075 | 17920 | 17920 | 17920 | 17920 | 0 |
| 136 | 20250319 | 164400 | 4653611075 | 17920 | 17920 | 17920 | 17920 | 0 |
| 137 | 20250319 | 164300 | 4653611075 | 17920 | 17920 | 17920 | 17920 | 0 |
| 138 | 20250319 | 164200 | 4653611075 | 17920 | 17920 | 17920 | 17920 | 0 |
| 139 | 20250319 | 164100 | 4653611075 | 17920 | 17920 | 17920 | 17920 | 0 |
| 140 | 20250319 | 164000 | 4653611075 | 17920 | 17920 | 17920 | 17920 | 0 |
| 141 | 20250319 | 163900 | 4653611075 | 17920 | 17920 | 17920 | 17920 | 0 |
| 142 | 20250319 | 163800 | 4653611075 | 17920 | 17920 | 17920 | 17920 | 0 |
| 143 | 20250319 | 163700 | 4653611075 | 17920 | 17920 | 17920 | 17920 | 0 |
| 144 | 20250319 | 163600 | 4653611075 | 17920 | 17920 | 17920 | 17920 | 0 |
| 145 | 20250319 | 163500 | 4653611075 | 17920 | 17920 | 17920 | 17920 | 0 |
| 146 | 20250319 | 163400 | 4653611075 | 17920 | 17920 | 17920 | 17920 | 0 |
| 147 | 20250319 | 163300 | 4653611075 | 17920 | 17920 | 17920 | 17920 | 0 |
| 148 | 20250319 | 163200 | 4653611075 | 17920 | 17920 | 17920 | 17920 | 0 |
| 149 | 20250319 | 163100 | 4653611075 | 17920 | 17920 | 17920 | 17920 | 0 |
| 150 | 20250319 | 163000 | 4653611075 | 17920 | 17920 | 17920 | 17920 | 0 |
| 151 | 20250319 | 162900 | 4653611075 | 17920 | 17920 | 17920 | 17920 | 0 |
| 152 | 20250319 | 162800 | 4653611075 | 17920 | 17920 | 17920 | 17920 | 4615 |
| 153 | 20250319 | 162700 | 4653611075 | 17920 | 17920 | 17920 | 17920 | 0 |
| 154 | 20250319 | 162600 | 4653611075 | 17920 | 17920 | 17920 | 17920 | 0 |
| 155 | 20250319 | 162500 | 4653611075 | 17920 | 17920 | 17920 | 17920 | 0 |
| 156 | 20250319 | 162400 | 4653611075 | 17920 | 17920 | 17920 | 17920 | 0 |
| 157 | 20250319 | 162300 | 4653611075 | 17920 | 17920 | 17920 | 17920 | 0 |
| 158 | 20250319 | 162200 | 4653611075 | 17920 | 17920 | 17920 | 17920 | 0 |
| 159 | 20250319 | 162100 | 4653611075 | 17920 | 17920 | 17920 | 17920 | 0 |
| 160 | 20250319 | 162000 | 4653611075 | 17920 | 17920 | 17920 | 17920 | 0 |
| 161 | 20250319 | 161900 | 4653611075 | 17920 | 17920 | 17920 | 17920 | 0 |
| 162 | 20250319 | 161800 | 4653611075 | 17920 | 17920 | 17920 | 17920 | 0 |
| 163 | 20250319 | 161700 | 4653611075 | 17920 | 17920 | 17920 | 17920 | 0 |
| 164 | 20250319 | 161600 | 4653611075 | 17920 | 17920 | 17920 | 17920 | 0 |
| 165 | 20250319 | 161500 | 4653611075 | 17920 | 17920 | 17920 | 17920 | 0 |
| 166 | 20250319 | 161400 | 4653611075 | 17920 | 17920 | 17920 | 17920 | 0 |
| 167 | 20250319 | 161300 | 4653611075 | 17920 | 17920 | 17920 | 17920 | 0 |
| 168 | 20250319 | 161200 | 4653611075 | 17920 | 17920 | 17920 | 17920 | 0 |
| 169 | 20250319 | 161100 | 4653611075 | 17920 | 17920 | 17920 | 17920 | 0 |
| 170 | 20250319 | 161000 | 4653611075 | 17920 | 17920 | 17920 | 17920 | 0 |
| 171 | 20250319 | 160900 | 4653611075 | 17920 | 17920 | 17920 | 17920 | 0 |
| 172 | 20250319 | 160800 | 4653611075 | 17920 | 17920 | 17920 | 17920 | 0 |
| 173 | 20250319 | 160700 | 4653611075 | 17920 | 17920 | 17920 | 17920 | 0 |
| 174 | 20250319 | 160600 | 4653611075 | 17920 | 17920 | 17920 | 17920 | 0 |
| 175 | 20250319 | 160500 | 4653611075 | 17920 | 17920 | 17920 | 17920 | 0 |
| 176 | 20250319 | 160400 | 4653611075 | 17920 | 17920 | 17920 | 17920 | 0 |
| 177 | 20250319 | 160300 | 4653611075 | 17920 | 17920 | 17920 | 17920 | 0 |
| 178 | 20250319 | 160200 | 4653611075 | 17920 | 17920 | 17920 | 17920 | 0 |
| 179 | 20250319 | 160100 | 4653611075 | 17920 | 17920 | 17920 | 17920 | 0 |
| 180 | 20250319 | 160000 | 4653611075 | 17920 | 17920 | 17920 | 17920 | 0 |
| 181 | 20250319 | 155900 | 4653611075 | 17920 | 17920 | 17920 | 17920 | 0 |
| 182 | 20250319 | 155800 | 4653611075 | 17920 | 17920 | 17920 | 17920 | 4615 |
| 183 | 20250319 | 155700 | 4653611075 | 17920 | 17920 | 17920 | 17920 | 0 |
| 184 | 20250319 | 155600 | 4653611075 | 17920 | 17920 | 17920 | 17920 | 0 |
| 185 | 20250319 | 155500 | 4653611075 | 17920 | 17920 | 17920 | 17920 | 0 |
| 186 | 20250319 | 155400 | 4653611075 | 17920 | 17920 | 17920 | 17920 | 0 |
| 187 | 20250319 | 155300 | 4653611075 | 17920 | 17920 | 17920 | 17920 | 0 |
| 188 | 20250319 | 155200 | 4653611075 | 17920 | 17920 | 17920 | 17920 | 0 |
| 189 | 20250319 | 155100 | 4653611075 | 17920 | 17920 | 17920 | 17920 | 0 |
| 190 | 20250319 | 155000 | 4653611075 | 17920 | 17920 | 17920 | 17920 | 0 |
| 191 | 20250319 | 154900 | 4653611075 | 17920 | 17920 | 17920 | 17920 | 0 |
| 192 | 20250319 | 154800 | 4653611075 | 17920 | 17920 | 17920 | 17920 | 0 |
| 193 | 20250319 | 154700 | 4653611075 | 17920 | 17920 | 17920 | 17920 | 0 |
| 194 | 20250319 | 154600 | 4653611075 | 17920 | 17920 | 17920 | 17920 | 0 |
| 195 | 20250319 | 154500 | 4653611075 | 17920 | 17920 | 17920 | 17920 | 0 |
| 196 | 20250319 | 154400 | 4653611075 | 17920 | 17920 | 17920 | 17920 | 0 |
| 197 | 20250319 | 154300 | 4653611075 | 17920 | 17920 | 17920 | 17920 | 0 |
| 198 | 20250319 | 154200 | 4653611075 | 17920 | 17920 | 17920 | 17920 | 0 |
| 199 | 20250319 | 154100 | 4653611075 | 17920 | 17920 | 17920 | 17920 | 0 |
| 200 | 20250319 | 154000 | 4653611075 | 17920 | 17920 | 17920 | 17920 | 0 |
| 201 | 20250319 | 153900 | 4653611075 | 17920 | 17920 | 17920 | 17920 | 0 |
| 202 | 20250319 | 153800 | 4653611075 | 17920 | 17920 | 17920 | 17920 | 0 |
| 203 | 20250319 | 153700 | 4653611075 | 17920 | 17920 | 17920 | 17920 | 0 |
| 204 | 20250319 | 153600 | 4653611075 | 17920 | 17920 | 17920 | 17920 | 0 |
| 205 | 20250319 | 153500 | 4653611075 | 17920 | 17920 | 17920 | 17920 | 0 |
| 206 | 20250319 | 153400 | 4653611075 | 17920 | 17920 | 17920 | 17920 | 0 |
| 207 | 20250319 | 153300 | 4653611075 | 17920 | 17920 | 17920 | 17920 | 0 |
| 208 | 20250319 | 153200 | 4653611075 | 17920 | 17920 | 17920 | 17920 | 0 |
| 209 | 20250319 | 153100 | 4653611075 | 17920 | 17920 | 17920 | 17920 | 0 |
| 210 | 20250319 | 153000 | 4653611075 | 17920 | 17920 | 17920 | 17920 | 4615 |
| 211 | 20250319 | 152900 | 4570910275 | 17940 | 17940 | 17940 | 17940 | 0 |
| 212 | 20250319 | 152800 | 4570910275 | 17940 | 17940 | 17940 | 17940 | 0 |
| 213 | 20250319 | 152700 | 4570910275 | 17940 | 17940 | 17940 | 17940 | 0 |
| 214 | 20250319 | 152600 | 4570910275 | 17940 | 17940 | 17940 | 17940 | 0 |
| 215 | 20250319 | 152500 | 4570910275 | 17940 | 17940 | 17940 | 17940 | 0 |
| 216 | 20250319 | 152400 | 4570910275 | 17940 | 17940 | 17940 | 17940 | 0 |
| 217 | 20250319 | 152300 | 4570910275 | 17940 | 17940 | 17940 | 17940 | 0 |
| 218 | 20250319 | 152200 | 4570910275 | 17940 | 17940 | 17940 | 17940 | 0 |
| 219 | 20250319 | 152100 | 4570910275 | 17940 | 17940 | 17940 | 17940 | 0 |
| 220 | 20250319 | 152000 | 4570910275 | 17940 | 17940 | 17940 | 17940 | 0 |
| 221 | 20250319 | 151900 | 4570910275 | 17940 | 17930 | 17940 | 17930 | 1211 |
| 222 | 20250319 | 151800 | 4549196605 | 17940 | 17940 | 17940 | 17940 | 301 |
| 223 | 20250319 | 151700 | 4543796665 | 17930 | 17930 | 17930 | 17925 | 1804 |
| 224 | 20250319 | 151600 | 4511451845 | 17930 | 17930 | 17940 | 17930 | 343 |
| 225 | 20250319 | 151500 | 4505301765 | 17930 | 17930 | 17940 | 17930 | 1002 |
| 226 | 20250319 | 151400 | 4487335075 | 17940 | 17940 | 17940 | 17930 | 162 |
| 227 | 20250319 | 151300 | 4484429075 | 17940 | 17950 | 17950 | 17940 | 365 |
| 228 | 20250319 | 151200 | 4477880965 | 17940 | 17940 | 17950 | 17940 | 257 |
| 229 | 20250319 | 151100 | 4473270325 | 17940 | 17940 | 17940 | 17940 | 459 |
| 230 | 20250319 | 151000 | 4465035865 | 17940 | 17940 | 17940 | 17930 | 469 |
| 231 | 20250319 | 150900 | 4456626425 | 17940 | 17930 | 17940 | 17930 | 150 |
| 232 | 20250319 | 150800 | 4453936915 | 17920 | 17930 | 17930 | 17920 | 793 |
| 233 | 20250319 | 150700 | 4439722985 | 17930 | 17935 | 17935 | 17930 | 362 |
| 234 | 20250319 | 150600 | 4433232230 | 17935 | 17930 | 17935 | 17930 | 116 |
| 235 | 20250319 | 150500 | 4431152290 | 17930 | 17920 | 17930 | 17920 | 726 |
| 236 | 20250319 | 150400 | 4418141300 | 17920 | 17930 | 17930 | 17920 | 1436 |
| 237 | 20250319 | 150300 | 4392393840 | 17930 | 17940 | 17940 | 17930 | 511 |
| 238 | 20250319 | 150200 | 4383231600 | 17940 | 17940 | 17950 | 17940 | 143 |
| 239 | 20250319 | 150100 | 4380666060 | 17940 | 17920 | 17940 | 17920 | 1615 |
| 240 | 20250319 | 150000 | 4351704930 | 17920 | 17920 | 17930 | 17910 | 590 |
| 241 | 20250319 | 145900 | 4341131960 | 17910 | 17920 | 17930 | 17910 | 659 |
| 242 | 20250319 | 145800 | 4329323710 | 17920 | 17920 | 17920 | 17920 | 894 |
| 243 | 20250319 | 145700 | 4313303230 | 17920 | 17930 | 17930 | 17920 | 398 |
| 244 | 20250319 | 145600 | 4306170970 | 17920 | 17930 | 17930 | 17920 | 361 |
| 245 | 20250319 | 145500 | 4299701460 | 17930 | 17940 | 17940 | 17920 | 208 |
| 246 | 20250319 | 145400 | 4295972390 | 17940 | 17940 | 17940 | 17940 | 643 |
| 247 | 20250319 | 145300 | 4284436970 | 17940 | 17960 | 17960 | 17940 | 560 |
| 248 | 20250319 | 145200 | 4274390110 | 17950 | 17950 | 17950 | 17950 | 15 |
| 249 | 20250319 | 145100 | 4274120860 | 17950 | 17950 | 17950 | 17950 | 15 |
| 250 | 20250319 | 145000 | 4273851610 | 17940 | 17940 | 17950 | 17940 | 312 |
| 251 | 20250319 | 144900 | 4268254250 | 17950 | 17940 | 17950 | 17940 | 462 |
| 252 | 20250319 | 144800 | 4259964290 | 17940 | 17940 | 17950 | 17940 | 21 |
| 253 | 20250319 | 144700 | 4259587540 | 17940 | 17960 | 17960 | 17940 | 667 |
| 254 | 20250319 | 144600 | 4247614830 | 17960 | 17960 | 17960 | 17960 | 26 |
| 255 | 20250319 | 144500 | 4247147870 | 17960 | 17960 | 17960 | 17960 | 430 |
| 256 | 20250319 | 144400 | 4239425070 | 17960 | 17970 | 17970 | 17960 | 327 |
| 257 | 20250319 | 144300 | 4233550860 | 17980 | 17960 | 17980 | 17960 | 821 |
| 258 | 20250319 | 144200 | 4218797020 | 17960 | 17960 | 17960 | 17960 | 2 |
| 259 | 20250319 | 144100 | 4218761100 | 17960 | 17950 | 17960 | 17950 | 63 |
| 260 | 20250319 | 144000 | 4217629750 | 17950 | 17950 | 17950 | 17950 | 51 |
| 261 | 20250319 | 143900 | 4216714300 | 17950 | 17950 | 17950 | 17950 | 90 |
| 262 | 20250319 | 143800 | 4215098800 | 17940 | 17940 | 17940 | 17940 | 5 |
| 263 | 20250319 | 143700 | 4215009100 | 17930 | 17930 | 17930 | 17930 | 179 |
| 264 | 20250319 | 143600 | 4211799630 | 17930 | 17940 | 17960 | 17930 | 1232 |
| 265 | 20250319 | 143500 | 4189697180 | 17940 | 17940 | 17940 | 17940 | 555 |
| 266 | 20250319 | 143400 | 4179740480 | 17940 | 17940 | 17940 | 17940 | 94 |
| 267 | 20250319 | 143300 | 4178054120 | 17950 | 17940 | 17950 | 17940 | 437 |
| 268 | 20250319 | 143200 | 4170213820 | 17940 | 17940 | 17940 | 17930 | 488 |
| 269 | 20250319 | 143100 | 4161459110 | 17930 | 17930 | 17930 | 17930 | 1 |
| 270 | 20250319 | 143000 | 4161441180 | 17940 | 17930 | 17940 | 17930 | 110 |
| 271 | 20250319 | 142900 | 4159468860 | 17930 | 17930 | 17930 | 17930 | 103 |
| 272 | 20250319 | 142800 | 4157622070 | 17940 | 17940 | 17940 | 17940 | 147 |
| 273 | 20250319 | 142700 | 4154984890 | 17940 | 17950 | 17950 | 17940 | 24 |
| 274 | 20250319 | 142600 | 4154554100 | 17950 | 17940 | 17950 | 17940 | 54 |
| 275 | 20250319 | 142500 | 4153584980 | 17930 | 17930 | 17930 | 17930 | 377 |
| 276 | 20250319 | 142400 | 4146825370 | 17940 | 17940 | 17940 | 17930 | 198 |
| 277 | 20250319 | 142300 | 4143273930 | 17940 | 17940 | 17940 | 17940 | 110 |
| 278 | 20250319 | 142200 | 4141300530 | 17950 | 17950 | 17950 | 17950 | 26 |
| 279 | 20250319 | 142100 | 4140833830 | 17950 | 17950 | 17950 | 17950 | 203 |
| 280 | 20250319 | 142000 | 4137189980 | 17940 | 17970 | 17970 | 17940 | 1046 |
| 281 | 20250319 | 141900 | 4118405190 | 17970 | 17970 | 17970 | 17970 | 460 |
| 282 | 20250319 | 141800 | 4110138990 | 17990 | 17990 | 17990 | 17980 | 218 |
| 283 | 20250319 | 141700 | 4106218420 | 17990 | 17970 | 17990 | 17970 | 228 |
| 284 | 20250319 | 141600 | 4102118040 | 17970 | 17960 | 17970 | 17960 | 389 |
| 285 | 20250319 | 141500 | 4095128670 | 17960 | 17960 | 17960 | 17960 | 46 |
| 286 | 20250319 | 141400 | 4094302510 | 17970 | 17970 | 17970 | 17950 | 73 |
| 287 | 20250319 | 141300 | 4092990720 | 17970 | 17950 | 17970 | 17950 | 101 |
| 288 | 20250319 | 141200 | 4091177750 | 17940 | 17940 | 17970 | 17940 | 43 |
| 289 | 20250319 | 141100 | 4090405430 | 17970 | 17930 | 17980 | 17930 | 353 |
| 290 | 20250319 | 141000 | 4084064170 | 17960 | 17940 | 17960 | 17940 | 809 |
| 291 | 20250319 | 140900 | 4069544440 | 17930 | 17930 | 17930 | 17930 | 97 |
| 292 | 20250319 | 140800 | 4067805230 | 17910 | 17910 | 17910 | 17910 | 966 |
| 293 | 20250319 | 140700 | 4050504170 | 17900 | 17900 | 17900 | 17900 | 109 |
| 294 | 20250319 | 140600 | 4048553070 | 17900 | 17900 | 17900 | 17900 | 113 |
| 295 | 20250319 | 140500 | 4046530370 | 17900 | 17900 | 17910 | 17900 | 426 |
| 296 | 20250319 | 140400 | 4038904820 | 17900 | 17900 | 17900 | 17900 | 226 |
| 297 | 20250319 | 140300 | 4034859420 | 17900 | 17910 | 17910 | 17900 | 105 |
| 298 | 20250319 | 140200 | 4032978970 | 17910 | 17900 | 17910 | 17900 | 923 |
| 299 | 20250319 | 140100 | 4016451240 | 17900 | 17910 | 17910 | 17900 | 284 |
| 300 | 20250319 | 140000 | 4011366990 | 17910 | 17920 | 17920 | 17910 | 1733 |
| 301 | 20250319 | 135900 | 3980328580 | 17920 | 17920 | 17920 | 17920 | 200 |
| 302 | 20250319 | 135800 | 3976744580 | 17920 | 17920 | 17920 | 17920 | 100 |
| 303 | 20250319 | 135700 | 3974952580 | 17920 | 17920 | 17920 | 17920 | 116 |
| 304 | 20250319 | 135600 | 3972873860 | 17920 | 17910 | 17920 | 17910 | 50 |
| 305 | 20250319 | 135500 | 3971978005 | 17910 | 17920 | 17920 | 17910 | 308 |
| 306 | 20250319 | 135400 | 3966459110 | 17920 | 17920 | 17920 | 17920 | 66 |
| 307 | 20250319 | 135300 | 3965276390 | 17930 | 17920 | 17930 | 17920 | 1222 |
| 308 | 20250319 | 135200 | 3943377140 | 17920 | 17930 | 17930 | 17920 | 287 |
| 309 | 20250319 | 135100 | 3938233440 | 17930 | 17930 | 17930 | 17930 | 635 |
| 310 | 20250319 | 135000 | 3926847890 | 17930 | 17940 | 17940 | 17930 | 261 |
| 311 | 20250319 | 134900 | 3922167160 | 17930 | 17930 | 17930 | 17930 | 1 |
| 312 | 20250319 | 134800 | 3922149230 | 17930 | 17930 | 17930 | 17930 | 68 |
| 313 | 20250319 | 134700 | 3920929990 | 17930 | 17930 | 17930 | 17930 | 6 |
| 314 | 20250319 | 134600 | 3920822410 | 17940 | 17940 | 17940 | 17940 | 183 |
| 315 | 20250319 | 134500 | 3917539390 | 17940 | 17930 | 17940 | 17930 | 141 |
| 316 | 20250319 | 134400 | 3915009870 | 17940 | 17930 | 17940 | 17930 | 130 |
| 317 | 20250319 | 134300 | 3912677870 | 17920 | 17930 | 17930 | 17920 | 1915 |
| 318 | 20250319 | 134200 | 3878360840 | 17930 | 17930 | 17930 | 17930 | 249 |
| 319 | 20250319 | 134100 | 3873896270 | 17930 | 17930 | 17930 | 17930 | 152 |
| 320 | 20250319 | 134000 | 3871170910 | 17930 | 17930 | 17930 | 17920 | 237 |
| 321 | 20250319 | 133900 | 3866921520 | 17930 | 17930 | 17930 | 17930 | 9 |
| 322 | 20250319 | 133800 | 3866760150 | 17930 | 17930 | 17930 | 17930 | 0 |
| 323 | 20250319 | 133700 | 3866760150 | 17930 | 17930 | 17930 | 17920 | 173 |
| 324 | 20250319 | 133600 | 3863659940 | 17920 | 17925 | 17930 | 17920 | 183 |
| 325 | 20250319 | 133500 | 3860380160 | 17925 | 17930 | 17930 | 17925 | 94 |
| 326 | 20250319 | 133400 | 3858694860 | 17930 | 17930 | 17930 | 17930 | 215 |
| 327 | 20250319 | 133300 | 3854839910 | 17930 | 17940 | 17940 | 17930 | 403 |
| 328 | 20250319 | 133200 | 3847613940 | 17940 | 17940 | 17940 | 17940 | 2 |
| 329 | 20250319 | 133100 | 3847578060 | 17940 | 17950 | 17950 | 17940 | 92 |
| 330 | 20250319 | 133000 | 3845927180 | 17950 | 17950 | 17950 | 17950 | 1 |
| 331 | 20250319 | 132900 | 3845909230 | 17930 | 17930 | 17930 | 17930 | 276 |
| 332 | 20250319 | 132800 | 3840960550 | 17950 | 17960 | 17960 | 17950 | 66 |
| 333 | 20250319 | 132700 | 3839775350 | 17950 | 17940 | 17950 | 17930 | 414 |
| 334 | 20250319 | 132600 | 3832344280 | 17950 | 17950 | 17950 | 17950 | 1 |
| 335 | 20250319 | 132500 | 3832326330 | 17930 | 17950 | 17950 | 17930 | 109 |
| 336 | 20250319 | 132400 | 3830371940 | 17945 | 17960 | 17960 | 17930 | 813 |
| 337 | 20250319 | 132300 | 3815789260 | 17950 | 17955 | 17955 | 17950 | 37 |
| 338 | 20250319 | 132200 | 3815125095 | 17940 | 17940 | 17940 | 17940 | 0 |
| 339 | 20250319 | 132100 | 3815125095 | 17940 | 17950 | 17950 | 17940 | 350 |
| 340 | 20250319 | 132000 | 3808844105 | 17950 | 17950 | 17950 | 17950 | 0 |
| 341 | 20250319 | 131900 | 3808844105 | 17950 | 17980 | 17980 | 17950 | 983 |
| 342 | 20250319 | 131800 | 3791172425 | 17980 | 17980 | 17980 | 17980 | 70 |
| 343 | 20250319 | 131700 | 3789913825 | 17980 | 17980 | 17980 | 17980 | 40 |
| 344 | 20250319 | 131600 | 3789194625 | 17980 | 17980 | 17990 | 17980 | 115 |
| 345 | 20250319 | 131500 | 3787126355 | 17980 | 17980 | 17980 | 17980 | 107 |
| 346 | 20250319 | 131400 | 3785202495 | 17980 | 17980 | 17980 | 17980 | 2 |
| 347 | 20250319 | 131300 | 3785166535 | 17980 | 17980 | 17980 | 17980 | 0 |
| 348 | 20250319 | 131200 | 3785166535 | 17980 | 17980 | 17980 | 17980 | 100 |
| 349 | 20250319 | 131100 | 3783368535 | 17980 | 17980 | 17980 | 17980 | 107 |
| 350 | 20250319 | 131000 | 3781444675 | 17980 | 17990 | 17990 | 17980 | 33 |
| 351 | 20250319 | 130900 | 3780851305 | 17990 | 17990 | 17990 | 17990 | 299 |
| 352 | 20250319 | 130800 | 3775472295 | 17990 | 17960 | 17990 | 17960 | 680 |
| 353 | 20250319 | 130700 | 3763251455 | 17950 | 17950 | 17960 | 17950 | 209 |
| 354 | 20250319 | 130600 | 3759499885 | 17950 | 17940 | 17950 | 17940 | 63 |
| 355 | 20250319 | 130500 | 3758369045 | 17940 | 17940 | 17940 | 17940 | 0 |
| 356 | 20250319 | 130400 | 3758369045 | 17940 | 17950 | 17950 | 17940 | 50 |
| 357 | 20250319 | 130300 | 3757471945 | 17950 | 17950 | 17950 | 17950 | 92 |
| 358 | 20250319 | 130200 | 3755820545 | 17950 | 17930 | 17950 | 17920 | 345 |
| 359 | 20250319 | 130100 | 3749635455 | 17930 | 17930 | 17930 | 17930 | 141 |
| 360 | 20250319 | 130000 | 3747107325 | 17930 | 17920 | 17930 | 17920 | 232 |
| 361 | 20250319 | 125900 | 3742947585 | 17920 | 17920 | 17920 | 17920 | 16 |
| 362 | 20250319 | 125800 | 3742660865 | 17920 | 17920 | 17920 | 17920 | 2 |
| 363 | 20250319 | 125700 | 3742625025 | 17920 | 17930 | 17930 | 17920 | 150 |
| 364 | 20250319 | 125600 | 3739936925 | 17920 | 17920 | 17920 | 17920 | 0 |
| 365 | 20250319 | 125500 | 3739936925 | 17920 | 17920 | 17920 | 17920 | 157 |
| 366 | 20250319 | 125400 | 3737123485 | 17930 | 17920 | 17930 | 17920 | 533 |
| 367 | 20250319 | 125300 | 3727570785 | 17925 | 17925 | 17925 | 17925 | 5 |
| 368 | 20250319 | 125200 | 3727481160 | 17930 | 17935 | 17935 | 17920 | 262 |
| 369 | 20250319 | 125100 | 3722783755 | 17920 | 17930 | 17930 | 17920 | 54 |
| 370 | 20250319 | 125000 | 3721816065 | 17940 | 17930 | 17940 | 17920 | 92 |
| 371 | 20250319 | 124900 | 3720166715 | 17940 | 17940 | 17950 | 17940 | 80 |
| 372 | 20250319 | 124800 | 3718731505 | 17950 | 17940 | 17950 | 17940 | 71 |
| 373 | 20250319 | 124700 | 3717457755 | 17930 | 17940 | 17940 | 17930 | 1401 |
| 374 | 20250319 | 124600 | 3692335975 | 17940 | 17940 | 17940 | 17940 | 66 |
| 375 | 20250319 | 124500 | 3691151935 | 17940 | 17940 | 17940 | 17940 | 198 |
| 376 | 20250319 | 124400 | 3687599815 | 17960 | 17960 | 17960 | 17960 | 21 |
| 377 | 20250319 | 124300 | 3687222655 | 17960 | 17945 | 17960 | 17945 | 50 |
| 378 | 20250319 | 124200 | 3686325255 | 17920 | 17940 | 17940 | 17920 | 219 |
| 379 | 20250319 | 124100 | 3682400215 | 17940 | 17960 | 17960 | 17940 | 321 |
| 380 | 20250319 | 124000 | 3676639115 | 17960 | 17960 | 17960 | 17960 | 34 |
| 381 | 20250319 | 123900 | 3676028475 | 17960 | 17970 | 17970 | 17960 | 4 |
| 382 | 20250319 | 123800 | 3675956625 | 17970 | 18000 | 18000 | 17970 | 680 |
| 383 | 20250319 | 123700 | 3663729145 | 17990 | 17995 | 18010 | 17990 | 176 |
| 384 | 20250319 | 123600 | 3660562390 | 18000 | 17980 | 18000 | 17980 | 300 |
| 385 | 20250319 | 123500 | 3655164010 | 18000 | 17980 | 18000 | 17980 | 23 |
| 386 | 20250319 | 123400 | 3654750230 | 18000 | 17990 | 18000 | 17990 | 429 |
| 387 | 20250319 | 123300 | 3647028250 | 18000 | 17990 | 18000 | 17990 | 638 |
| 388 | 20250319 | 123200 | 3635545300 | 18000 | 17960 | 18000 | 17960 | 605 |
| 389 | 20250319 | 123100 | 3624660340 | 17940 | 17930 | 17940 | 17930 | 57 |
| 390 | 20250319 | 123000 | 3623638220 | 17920 | 17930 | 17930 | 17920 | 138 |
| 391 | 20250319 | 122900 | 3621164530 | 17940 | 17940 | 17940 | 17940 | 11 |
| 392 | 20250319 | 122800 | 3620967190 | 17940 | 17940 | 17940 | 17940 | 40 |
| 393 | 20250319 | 122700 | 3620249590 | 17940 | 17940 | 17940 | 17940 | 23 |
| 394 | 20250319 | 122600 | 3619836970 | 17940 | 17940 | 17940 | 17940 | 0 |
| 395 | 20250319 | 122500 | 3619836970 | 17940 | 17940 | 17950 | 17940 | 134 |
| 396 | 20250319 | 122400 | 3617432980 | 17950 | 17960 | 17960 | 17950 | 31 |
| 397 | 20250319 | 122300 | 3616876520 | 17950 | 17990 | 17990 | 17950 | 42 |
| 398 | 20250319 | 122200 | 3616122400 | 17990 | 17970 | 17990 | 17960 | 873 |
| 399 | 20250319 | 122100 | 3600429640 | 17960 | 17960 | 17980 | 17960 | 108 |
| 400 | 20250319 | 122000 | 3598489930 | 17950 | 17950 | 17950 | 17950 | 1 |
| 401 | 20250319 | 121900 | 3598471980 | 17950 | 17950 | 17950 | 17950 | 10 |
| 402 | 20250319 | 121800 | 3598292480 | 17940 | 17950 | 17950 | 17940 | 2 |
| 403 | 20250319 | 121700 | 3598256590 | 17940 | 17950 | 17950 | 17940 | 126 |
| 404 | 20250319 | 121600 | 3595995090 | 17940 | 17930 | 17940 | 17930 | 331 |
| 405 | 20250319 | 121500 | 3590059200 | 17910 | 17900 | 17910 | 17900 | 6 |
| 406 | 20250319 | 121400 | 3589951750 | 17900 | 17910 | 17910 | 17900 | 148 |
| 407 | 20250319 | 121300 | 3587302540 | 17890 | 17900 | 17900 | 17890 | 3143 |
| 408 | 20250319 | 121200 | 3531072840 | 17900 | 17900 | 17900 | 17890 | 224 |
| 409 | 20250319 | 121100 | 3527063250 | 17900 | 17900 | 17900 | 17900 | 148 |
| 410 | 20250319 | 121000 | 3524414050 | 17900 | 17890 | 17900 | 17890 | 154 |
| 411 | 20250319 | 120900 | 3521657460 | 17890 | 17890 | 17900 | 17890 | 37 |
| 412 | 20250319 | 120800 | 3520995410 | 17890 | 17900 | 17900 | 17890 | 104 |
| 413 | 20250319 | 120700 | 3519134090 | 17900 | 17910 | 17920 | 17900 | 3096 |
| 414 | 20250319 | 120600 | 3463691680 | 17920 | 17920 | 17920 | 17920 | 37 |
| 415 | 20250319 | 120500 | 3463028640 | 17920 | 17910 | 17920 | 17910 | 12 |
| 416 | 20250319 | 120400 | 3462813610 | 17920 | 17920 | 17920 | 17920 | 65 |
| 417 | 20250319 | 120300 | 3461648810 | 17930 | 17910 | 17930 | 17910 | 332 |
| 418 | 20250319 | 120200 | 3455696890 | 17920 | 17930 | 17940 | 17920 | 1042 |
| 419 | 20250319 | 120100 | 3437021020 | 17930 | 17940 | 17940 | 17930 | 159 |
| 420 | 20250319 | 120000 | 3434170140 | 17940 | 17930 | 17940 | 17930 | 122 |
| 421 | 20250319 | 115900 | 3431982630 | 17940 | 17940 | 17940 | 17940 | 68 |
| 422 | 20250319 | 115800 | 3430762710 | 17940 | 17950 | 17950 | 17940 | 362 |
| 423 | 20250319 | 115700 | 3424268370 | 17950 | 17950 | 17950 | 17950 | 315 |
| 424 | 20250319 | 115600 | 3418614120 | 17950 | 17950 | 17950 | 17950 | 5 |
| 425 | 20250319 | 115500 | 3418524370 | 17950 | 17940 | 17950 | 17940 | 137 |
| 426 | 20250319 | 115400 | 3416065520 | 17960 | 17940 | 17960 | 17940 | 301 |
| 427 | 20250319 | 115300 | 3410659580 | 17960 | 17940 | 17960 | 17930 | 111 |
| 428 | 20250319 | 115200 | 3408668210 | 17940 | 17920 | 17940 | 17920 | 379 |
| 429 | 20250319 | 115100 | 3401872880 | 17920 | 17930 | 17930 | 17920 | 12 |
| 430 | 20250319 | 115000 | 3401657730 | 17930 | 17910 | 17930 | 17910 | 83 |
| 431 | 20250319 | 114900 | 3400171000 | 17910 | 17930 | 17930 | 17910 | 674 |
| 432 | 20250319 | 114800 | 3388086310 | 17930 | 17930 | 17930 | 17930 | 28 |
| 433 | 20250319 | 114700 | 3387584270 | 17910 | 17920 | 17920 | 17910 | 201 |
| 434 | 20250319 | 114600 | 3383983970 | 17930 | 17920 | 17930 | 17920 | 60 |
| 435 | 20250319 | 114500 | 3382908500 | 17920 | 17930 | 17930 | 17920 | 440 |
| 436 | 20250319 | 114400 | 3375023270 | 17930 | 17930 | 17930 | 17920 | 5 |
| 437 | 20250319 | 114300 | 3374933640 | 17930 | 17960 | 17960 | 17930 | 461 |
| 438 | 20250319 | 114200 | 3366658370 | 17960 | 17930 | 17960 | 17930 | 474 |
| 439 | 20250319 | 114100 | 3358150800 | 17950 | 17950 | 17950 | 17950 | 294 |
| 440 | 20250319 | 114000 | 3352873500 | 17950 | 17920 | 17950 | 17920 | 30 |
| 441 | 20250319 | 113900 | 3352335370 | 17950 | 17910 | 17950 | 17910 | 325 |
| 442 | 20250319 | 113800 | 3346507850 | 17920 | 17910 | 17920 | 17910 | 24 |
| 443 | 20250319 | 113700 | 3346078000 | 17900 | 17930 | 17930 | 17900 | 1381 |
| 444 | 20250319 | 113600 | 3321343390 | 17930 | 17930 | 17930 | 17930 | 330 |
| 445 | 20250319 | 113500 | 3315426490 | 17930 | 17940 | 17940 | 17930 | 105 |
| 446 | 20250319 | 113400 | 3313543800 | 17940 | 17935 | 17940 | 17930 | 2031 |
| 447 | 20250319 | 113300 | 3277110750 | 17940 | 17940 | 17940 | 17930 | 108 |
| 448 | 20250319 | 113200 | 3275173340 | 17945 | 17945 | 17945 | 17945 | 15 |
| 449 | 20250319 | 113100 | 3274904165 | 17950 | 17930 | 17950 | 17930 | 51 |
| 450 | 20250319 | 113000 | 3273989395 | 17930 | 17960 | 17960 | 17920 | 188 |
| 451 | 20250319 | 112900 | 3270617385 | 17990 | 17950 | 17990 | 17950 | 1054 |
| 452 | 20250319 | 112800 | 3251680325 | 17910 | 17920 | 17920 | 17910 | 106 |
| 453 | 20250319 | 112700 | 3249781355 | 17900 | 17960 | 17960 | 17900 | 541 |
| 454 | 20250319 | 112600 | 3240084875 | 17950 | 17960 | 17960 | 17950 | 142 |
| 455 | 20250319 | 112500 | 3237535875 | 17960 | 17950 | 17990 | 17950 | 138 |
| 456 | 20250319 | 112400 | 3235057235 | 17990 | 17970 | 17990 | 17960 | 240 |
| 457 | 20250319 | 112300 | 3230744495 | 17970 | 17940 | 17970 | 17940 | 828 |
| 458 | 20250319 | 112200 | 3215871595 | 17960 | 17920 | 17960 | 17920 | 510 |
| 459 | 20250319 | 112100 | 3206723185 | 17930 | 17950 | 17950 | 17930 | 493 |
| 460 | 20250319 | 112000 | 3197874575 | 17950 | 17890 | 17950 | 17890 | 134 |
| 461 | 20250319 | 111900 | 3195470795 | 17900 | 17880 | 17930 | 17880 | 189 |
| 462 | 20250319 | 111800 | 3192091405 | 17880 | 17890 | 17900 | 17880 | 569 |
| 463 | 20250319 | 111700 | 3181916895 | 17890 | 17870 | 17890 | 17870 | 203 |
| 464 | 20250319 | 111600 | 3178287465 | 17870 | 17870 | 17880 | 17870 | 986 |
| 465 | 20250319 | 111500 | 3160666995 | 17870 | 17890 | 17900 | 17870 | 2416 |
| 466 | 20250319 | 111400 | 3117461665 | 17890 | 17890 | 17900 | 17890 | 85 |
| 467 | 20250319 | 111300 | 3115940915 | 17890 | 17890 | 17900 | 17890 | 156 |
| 468 | 20250319 | 111200 | 3113150065 | 17890 | 17890 | 17910 | 17890 | 41 |
| 469 | 20250319 | 111100 | 3112416375 | 17890 | 17900 | 17900 | 17890 | 435 |
| 470 | 20250319 | 111000 | 3104631015 | 17900 | 17900 | 17920 | 17900 | 61 |
| 471 | 20250319 | 110900 | 3103538755 | 17900 | 17900 | 17900 | 17900 | 10 |
| 472 | 20250319 | 110800 | 3103359755 | 17890 | 17890 | 17890 | 17890 | 224 |
| 473 | 20250319 | 110700 | 3099352395 | 17890 | 17890 | 17890 | 17890 | 2 |
| 474 | 20250319 | 110600 | 3099316615 | 17880 | 17940 | 17965 | 17880 | 1271 |
| 475 | 20250319 | 110500 | 3076563680 | 17960 | 17900 | 17960 | 17900 | 126 |
| 476 | 20250319 | 110400 | 3074305880 | 17900 | 17920 | 17920 | 17900 | 51 |
| 477 | 20250319 | 110300 | 3073392460 | 17920 | 17920 | 17920 | 17900 | 399 |
| 478 | 20250319 | 110200 | 3066248570 | 17910 | 17930 | 17930 | 17910 | 330 |
| 479 | 20250319 | 110100 | 3060334210 | 17930 | 17960 | 17960 | 17930 | 990 |
| 480 | 20250319 | 110000 | 3042563320 | 17960 | 17950 | 17980 | 17930 | 394 |
| 481 | 20250319 | 105900 | 3035492530 | 17970 | 18010 | 18010 | 17960 | 823 |
| 482 | 20250319 | 105800 | 3020694540 | 18030 | 18040 | 18050 | 18000 | 3820 |
| 483 | 20250319 | 105700 | 2951823540 | 18040 | 18080 | 18090 | 18040 | 1897 |
| 484 | 20250319 | 105600 | 2917554470 | 18090 | 18000 | 18120 | 18000 | 9269 |
| 485 | 20250319 | 105500 | 2750353560 | 18000 | 17960 | 18020 | 17930 | 1200 |
| 486 | 20250319 | 105400 | 2728774450 | 17960 | 17960 | 17980 | 17960 | 1788 |
| 487 | 20250319 | 105300 | 2696649010 | 17970 | 17890 | 17970 | 17890 | 2737 |
| 488 | 20250319 | 105200 | 2647600880 | 17890 | 17900 | 17900 | 17890 | 327 |
| 489 | 20250319 | 105100 | 2641750300 | 17900 | 17870 | 17900 | 17870 | 225 |
| 490 | 20250319 | 105000 | 2637725240 | 17890 | 17860 | 17890 | 17860 | 841 |
| 491 | 20250319 | 104900 | 2622698750 | 17840 | 17870 | 17880 | 17840 | 684 |
| 492 | 20250319 | 104800 | 2610487870 | 17860 | 17870 | 17870 | 17860 | 290 |
| 493 | 20250319 | 104700 | 2605307590 | 17870 | 17870 | 17880 | 17870 | 54 |
| 494 | 20250319 | 104600 | 2604342570 | 17860 | 17850 | 17870 | 17850 | 119 |
| 495 | 20250319 | 104500 | 2602217430 | 17850 | 17840 | 17880 | 17840 | 547 |
| 496 | 20250319 | 104400 | 2592458700 | 17840 | 17860 | 17880 | 17840 | 4162 |
| 497 | 20250319 | 104300 | 2518177695 | 17860 | 17870 | 17875 | 17860 | 1457 |
| 498 | 20250319 | 104200 | 2492147315 | 17870 | 17880 | 17880 | 17870 | 565 |
| 499 | 20250319 | 104100 | 2482047795 | 17890 | 17880 | 17890 | 17870 | 1071 |
| 500 | 20250319 | 104000 | 2462898680 | 17880 | 17890 | 17900 | 17880 | 753 |
| 501 | 20250319 | 103900 | 2449430510 | 17890 | 17890 | 17900 | 17890 | 977 |
| 502 | 20250319 | 103800 | 2431951970 | 17890 | 17885 | 17900 | 17880 | 549 |
| 503 | 20250319 | 103700 | 2422132690 | 17890 | 17895 | 17895 | 17880 | 999 |
| 504 | 20250319 | 103600 | 2404261685 | 17895 | 17900 | 17900 | 17895 | 329 |
| 505 | 20250319 | 103500 | 2398372635 | 17900 | 17900 | 17900 | 17900 | 533 |
| 506 | 20250319 | 103400 | 2388831935 | 17910 | 17950 | 17950 | 17910 | 853 |
| 507 | 20250319 | 103300 | 2373554465 | 17910 | 17920 | 17930 | 17910 | 1880 |
| 508 | 20250319 | 103200 | 2339883025 | 17960 | 17920 | 17960 | 17910 | 1362 |
| 509 | 20250319 | 103100 | 2315482555 | 17920 | 17940 | 17950 | 17920 | 514 |
| 510 | 20250319 | 103000 | 2306267425 | 17950 | 17940 | 17950 | 17940 | 18 |
| 511 | 20250319 | 102900 | 2305944495 | 17930 | 17930 | 17930 | 17930 | 269 |
| 512 | 20250319 | 102800 | 2301121325 | 17930 | 17950 | 17950 | 17930 | 533 |
| 513 | 20250319 | 102700 | 2291559345 | 17950 | 17950 | 17960 | 17950 | 56 |
| 514 | 20250319 | 102600 | 2290554135 | 17960 | 17950 | 17960 | 17950 | 159 |
| 515 | 20250319 | 102500 | 2287698925 | 17950 | 17930 | 17960 | 17930 | 12 |
| 516 | 20250319 | 102400 | 2287483535 | 17930 | 17930 | 17930 | 17930 | 51 |
| 517 | 20250319 | 102300 | 2286569105 | 17930 | 17940 | 17950 | 17930 | 200 |
| 518 | 20250319 | 102200 | 2282981695 | 17950 | 17950 | 17960 | 17940 | 126 |
| 519 | 20250319 | 102100 | 2280719945 | 17950 | 17940 | 17950 | 17930 | 163 |
| 520 | 20250319 | 102000 | 2277794405 | 17940 | 17930 | 17940 | 17930 | 86 |
| 521 | 20250319 | 101900 | 2276251675 | 17960 | 17930 | 17960 | 17910 | 2146 |
| 522 | 20250319 | 101800 | 2237798055 | 17930 | 17930 | 17930 | 17930 | 105 |
| 523 | 20250319 | 101700 | 2235915405 | 17930 | 17930 | 17930 | 17930 | 173 |
| 524 | 20250319 | 101600 | 2232813515 | 17930 | 17910 | 17960 | 17910 | 1083 |
| 525 | 20250319 | 101500 | 2213414005 | 17910 | 17930 | 17960 | 17910 | 1223 |
| 526 | 20250319 | 101400 | 2191502095 | 17930 | 17980 | 17980 | 17920 | 187 |
| 527 | 20250319 | 101300 | 2188150315 | 17980 | 17920 | 17980 | 17920 | 1166 |
| 528 | 20250319 | 101200 | 2167255315 | 17920 | 17960 | 17960 | 17920 | 821 |
| 529 | 20250319 | 101100 | 2152523735 | 17970 | 17980 | 17980 | 17970 | 511 |
| 530 | 20250319 | 101000 | 2143335975 | 18000 | 18000 | 18000 | 18000 | 178 |
| 531 | 20250319 | 100900 | 2140131975 | 18000 | 18020 | 18020 | 18000 | 196 |
| 532 | 20250319 | 100800 | 2136603895 | 18060 | 17980 | 18060 | 17980 | 135 |
| 533 | 20250319 | 100700 | 2134176195 | 17980 | 17980 | 18090 | 17980 | 336 |
| 534 | 20250319 | 100600 | 2128131245 | 17980 | 17930 | 17980 | 17910 | 912 |
| 535 | 20250319 | 100500 | 2111766435 | 17920 | 17970 | 17980 | 17920 | 2124 |
| 536 | 20250319 | 100400 | 2073654575 | 17960 | 17960 | 17980 | 17960 | 475 |
| 537 | 20250319 | 100300 | 2065122385 | 17970 | 17980 | 17980 | 17960 | 742 |
| 538 | 20250319 | 100200 | 2051788325 | 17980 | 18000 | 18000 | 17970 | 909 |
| 539 | 20250319 | 100100 | 2035437565 | 18000 | 18020 | 18020 | 18000 | 831 |
| 540 | 20250319 | 100000 | 2020470945 | 18020 | 18010 | 18100 | 18000 | 1255 |
| 541 | 20250319 | 095900 | 1997873555 | 18030 | 18050 | 18050 | 18030 | 1489 |
| 542 | 20250319 | 095800 | 1971020915 | 18050 | 18110 | 18120 | 18050 | 881 |
| 543 | 20250319 | 095700 | 1955099235 | 18080 | 18120 | 18130 | 18080 | 1475 |
| 544 | 20250319 | 095600 | 1928399395 | 18130 | 18100 | 18140 | 18100 | 894 |
| 545 | 20250319 | 095500 | 1912195715 | 18100 | 18120 | 18120 | 18100 | 1384 |
| 546 | 20250319 | 095400 | 1887118195 | 18120 | 18130 | 18130 | 18090 | 482 |
| 547 | 20250319 | 095300 | 1878385555 | 18130 | 18130 | 18140 | 18080 | 1377 |
| 548 | 20250319 | 095200 | 1853452045 | 18130 | 18160 | 18170 | 18130 | 1798 |
| 549 | 20250319 | 095100 | 1820810925 | 18160 | 18180 | 18190 | 18150 | 687 |
| 550 | 20250319 | 095000 | 1808329465 | 18190 | 18170 | 18200 | 18170 | 5528 |
| 551 | 20250319 | 094900 | 1707807150 | 18170 | 18060 | 18170 | 18060 | 7606 |
| 552 | 20250319 | 094800 | 1569994200 | 18060 | 18060 | 18070 | 18050 | 801 |
| 553 | 20250319 | 094700 | 1555528660 | 18060 | 18030 | 18060 | 18010 | 1374 |
| 554 | 20250319 | 094600 | 1530748410 | 18030 | 18010 | 18030 | 18010 | 612 |
| 555 | 20250319 | 094500 | 1519722360 | 18010 | 18020 | 18020 | 18010 | 23 |
| 556 | 20250319 | 094400 | 1519308110 | 17990 | 18010 | 18020 | 17990 | 149 |
| 557 | 20250319 | 094300 | 1516627340 | 18010 | 17990 | 18020 | 17990 | 724 |
| 558 | 20250319 | 094200 | 1503601760 | 17990 | 18020 | 18020 | 17990 | 449 |
| 559 | 20250319 | 094100 | 1495521130 | 18020 | 18040 | 18050 | 18020 | 819 |
| 560 | 20250319 | 094000 | 1480743370 | 18030 | 18020 | 18030 | 18010 | 1257 |
| 561 | 20250319 | 093900 | 1458097550 | 18020 | 18050 | 18070 | 18020 | 655 |
| 562 | 20250319 | 093800 | 1446279120 | 18050 | 18060 | 18060 | 18040 | 1832 |
| 563 | 20250319 | 093700 | 1413216630 | 18060 | 18040 | 18060 | 17990 | 510 |
| 564 | 20250319 | 093600 | 1404015100 | 18040 | 18000 | 18040 | 17990 | 554 |
| 565 | 20250319 | 093500 | 1394043520 | 18000 | 17950 | 18000 | 17950 | 224 |
| 566 | 20250319 | 093400 | 1390012130 | 17950 | 17950 | 17950 | 17940 | 921 |
| 567 | 20250319 | 093300 | 1373482330 | 17950 | 17950 | 17960 | 17950 | 433 |
| 568 | 20250319 | 093200 | 1365707980 | 17950 | 17980 | 18000 | 17940 | 711 |
| 569 | 20250319 | 093100 | 1352941490 | 18000 | 17970 | 18000 | 17970 | 639 |
| 570 | 20250319 | 093000 | 1341458570 | 17970 | 17980 | 17990 | 17960 | 402 |
| 571 | 20250319 | 092900 | 1334233855 | 17980 | 18050 | 18050 | 17980 | 565 |
| 572 | 20250319 | 092800 | 1324063830 | 18050 | 18060 | 18060 | 18010 | 2745 |
| 573 | 20250319 | 092700 | 1274530000 | 18080 | 18010 | 18080 | 17980 | 8311 |
| 574 | 20250319 | 092600 | 1124513820 | 18010 | 18050 | 18050 | 17970 | 517 |
| 575 | 20250319 | 092500 | 1115203510 | 18050 | 17890 | 18050 | 17890 | 3607 |
| 576 | 20250319 | 092400 | 1050355200 | 17890 | 17900 | 17900 | 17890 | 634 |
| 577 | 20250319 | 092300 | 1039009880 | 17890 | 17940 | 17960 | 17890 | 1619 |
| 578 | 20250319 | 092200 | 1009987540 | 17940 | 17930 | 17960 | 17920 | 287 |
| 579 | 20250319 | 092100 | 1004840460 | 17960 | 17940 | 17960 | 17900 | 735 |
| 580 | 20250319 | 092000 | 991644950 | 17940 | 17840 | 17950 | 17830 | 957 |
| 581 | 20250319 | 091900 | 974554770 | 17840 | 17830 | 17870 | 17830 | 1328 |
| 582 | 20250319 | 091800 | 950851150 | 17830 | 17820 | 17850 | 17810 | 2742 |
| 583 | 20250319 | 091700 | 901977790 | 17820 | 17830 | 17830 | 17820 | 767 |
| 584 | 20250319 | 091600 | 888306920 | 17830 | 17820 | 17830 | 17810 | 1542 |
| 585 | 20250319 | 091500 | 860831730 | 17820 | 17820 | 17820 | 17810 | 1093 |
| 586 | 20250319 | 091400 | 841355190 | 17820 | 17870 | 17870 | 17820 | 4177 |
| 587 | 20250319 | 091300 | 766799670 | 17870 | 17880 | 17880 | 17870 | 1378 |
| 588 | 20250319 | 091200 | 742164340 | 17880 | 17910 | 17940 | 17880 | 3799 |
| 589 | 20250319 | 091100 | 674164250 | 17910 | 17910 | 17940 | 17900 | 7755 |
| 590 | 20250319 | 091000 | 535324670 | 17910 | 17940 | 17940 | 17910 | 557 |
| 591 | 20250319 | 090900 | 525334550 | 17910 | 17910 | 17925 | 17900 | 1101 |
| 592 | 20250319 | 090800 | 505615470 | 17910 | 17980 | 18000 | 17900 | 4435 |
| 593 | 20250319 | 090700 | 426081380 | 18000 | 18070 | 18070 | 17980 | 2613 |
| 594 | 20250319 | 090600 | 379024390 | 18020 | 18020 | 18090 | 18010 | 3152 |
| 595 | 20250319 | 090500 | 322147330 | 18010 | 18050 | 18050 | 18000 | 597 |
| 596 | 20250319 | 090400 | 311398590 | 18050 | 17990 | 18050 | 17980 | 1602 |
| 597 | 20250319 | 090300 | 282519680 | 18000 | 17980 | 18040 | 17970 | 712 |
| 598 | 20250319 | 090200 | 269706700 | 17970 | 17930 | 18070 | 17930 | 2069 |
| 599 | 20250319 | 090100 | 232533390 | 17930 | 17970 | 18070 | 17930 | 7049 |
| 600 | 20250319 | 090000 | 105985870 | 17960 | 18030 | 18080 | 17960 | 5635 |