30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250325 | 192300 | 2350970485 | 4765 | 4765 | 4765 | 4765 | 5902 |
| 3 | 20250325 | 192200 | 2350970485 | 4765 | 4765 | 4765 | 4765 | 0 |
| 4 | 20250325 | 192100 | 2350970485 | 4765 | 4765 | 4765 | 4765 | 0 |
| 5 | 20250325 | 192000 | 2350970485 | 4765 | 4765 | 4765 | 4765 | 0 |
| 6 | 20250325 | 191900 | 2350970485 | 4765 | 4765 | 4765 | 4765 | 0 |
| 7 | 20250325 | 191800 | 2350970485 | 4765 | 4765 | 4765 | 4765 | 0 |
| 8 | 20250325 | 191700 | 2350970485 | 4765 | 4765 | 4765 | 4765 | 0 |
| 9 | 20250325 | 191600 | 2350970485 | 4765 | 4765 | 4765 | 4765 | 0 |
| 10 | 20250325 | 191500 | 2350970485 | 4765 | 4765 | 4765 | 4765 | 0 |
| 11 | 20250325 | 191400 | 2350970485 | 4765 | 4765 | 4765 | 4765 | 0 |
| 12 | 20250325 | 191300 | 2350970485 | 4765 | 4765 | 4765 | 4765 | 0 |
| 13 | 20250325 | 191200 | 2350970485 | 4765 | 4765 | 4765 | 4765 | 0 |
| 14 | 20250325 | 191100 | 2350970485 | 4765 | 4765 | 4765 | 4765 | 0 |
| 15 | 20250325 | 191000 | 2350970485 | 4765 | 4765 | 4765 | 4765 | 0 |
| 16 | 20250325 | 190900 | 2350970485 | 4765 | 4765 | 4765 | 4765 | 0 |
| 17 | 20250325 | 190800 | 2350970485 | 4765 | 4765 | 4765 | 4765 | 0 |
| 18 | 20250325 | 190700 | 2350970485 | 4765 | 4765 | 4765 | 4765 | 0 |
| 19 | 20250325 | 190600 | 2350970485 | 4765 | 4765 | 4765 | 4765 | 0 |
| 20 | 20250325 | 190500 | 2350970485 | 4765 | 4765 | 4765 | 4765 | 0 |
| 21 | 20250325 | 190400 | 2350970485 | 4765 | 4765 | 4765 | 4765 | 0 |
| 22 | 20250325 | 190300 | 2350970485 | 4765 | 4765 | 4765 | 4765 | 0 |
| 23 | 20250325 | 190200 | 2350970485 | 4765 | 4765 | 4765 | 4765 | 0 |
| 24 | 20250325 | 190100 | 2350970485 | 4765 | 4765 | 4765 | 4765 | 0 |
| 25 | 20250325 | 190000 | 2350970485 | 4765 | 4765 | 4765 | 4765 | 0 |
| 26 | 20250325 | 185900 | 2350970485 | 4765 | 4765 | 4765 | 4765 | 0 |
| 27 | 20250325 | 185800 | 2350970485 | 4765 | 4765 | 4765 | 4765 | 0 |
| 28 | 20250325 | 185700 | 2350970485 | 4765 | 4765 | 4765 | 4765 | 0 |
| 29 | 20250325 | 185600 | 2350970485 | 4765 | 4765 | 4765 | 4765 | 0 |
| 30 | 20250325 | 185500 | 2350970485 | 4765 | 4765 | 4765 | 4765 | 0 |
| 31 | 20250325 | 185400 | 2350970485 | 4765 | 4765 | 4765 | 4765 | 0 |
| 32 | 20250325 | 185300 | 2350970485 | 4765 | 4765 | 4765 | 4765 | 5902 |
| 33 | 20250325 | 185200 | 2350970485 | 4765 | 4765 | 4765 | 4765 | 0 |
| 34 | 20250325 | 185100 | 2350970485 | 4765 | 4765 | 4765 | 4765 | 0 |
| 35 | 20250325 | 185000 | 2350970485 | 4765 | 4765 | 4765 | 4765 | 0 |
| 36 | 20250325 | 184900 | 2350970485 | 4765 | 4765 | 4765 | 4765 | 0 |
| 37 | 20250325 | 184800 | 2350970485 | 4765 | 4765 | 4765 | 4765 | 0 |
| 38 | 20250325 | 184700 | 2350970485 | 4765 | 4765 | 4765 | 4765 | 0 |
| 39 | 20250325 | 184600 | 2350970485 | 4765 | 4765 | 4765 | 4765 | 0 |
| 40 | 20250325 | 184500 | 2350970485 | 4765 | 4765 | 4765 | 4765 | 0 |
| 41 | 20250325 | 184400 | 2350970485 | 4765 | 4765 | 4765 | 4765 | 0 |
| 42 | 20250325 | 184300 | 2350970485 | 4765 | 4765 | 4765 | 4765 | 0 |
| 43 | 20250325 | 184200 | 2350970485 | 4765 | 4765 | 4765 | 4765 | 0 |
| 44 | 20250325 | 184100 | 2350970485 | 4765 | 4765 | 4765 | 4765 | 0 |
| 45 | 20250325 | 184000 | 2350970485 | 4765 | 4765 | 4765 | 4765 | 0 |
| 46 | 20250325 | 183900 | 2350970485 | 4765 | 4765 | 4765 | 4765 | 0 |
| 47 | 20250325 | 183800 | 2350970485 | 4765 | 4765 | 4765 | 4765 | 0 |
| 48 | 20250325 | 183700 | 2350970485 | 4765 | 4765 | 4765 | 4765 | 0 |
| 49 | 20250325 | 183600 | 2350970485 | 4765 | 4765 | 4765 | 4765 | 0 |
| 50 | 20250325 | 183500 | 2350970485 | 4765 | 4765 | 4765 | 4765 | 0 |
| 51 | 20250325 | 183400 | 2350970485 | 4765 | 4765 | 4765 | 4765 | 0 |
| 52 | 20250325 | 183300 | 2350970485 | 4765 | 4765 | 4765 | 4765 | 0 |
| 53 | 20250325 | 183200 | 2350970485 | 4765 | 4765 | 4765 | 4765 | 0 |
| 54 | 20250325 | 183100 | 2350970485 | 4765 | 4765 | 4765 | 4765 | 0 |
| 55 | 20250325 | 183000 | 2350970485 | 4765 | 4765 | 4765 | 4765 | 0 |
| 56 | 20250325 | 182900 | 2350970485 | 4765 | 4765 | 4765 | 4765 | 0 |
| 57 | 20250325 | 182800 | 2350970485 | 4765 | 4765 | 4765 | 4765 | 0 |
| 58 | 20250325 | 182700 | 2350970485 | 4765 | 4765 | 4765 | 4765 | 0 |
| 59 | 20250325 | 182600 | 2350970485 | 4765 | 4765 | 4765 | 4765 | 0 |
| 60 | 20250325 | 182500 | 2350970485 | 4765 | 4765 | 4765 | 4765 | 0 |
| 61 | 20250325 | 182400 | 2350970485 | 4765 | 4765 | 4765 | 4765 | 0 |
| 62 | 20250325 | 182300 | 2350970485 | 4765 | 4765 | 4765 | 4765 | 5902 |
| 63 | 20250325 | 182200 | 2350970485 | 4765 | 4765 | 4765 | 4765 | 0 |
| 64 | 20250325 | 182100 | 2350970485 | 4765 | 4765 | 4765 | 4765 | 0 |
| 65 | 20250325 | 182000 | 2350970485 | 4765 | 4765 | 4765 | 4765 | 0 |
| 66 | 20250325 | 181900 | 2350970485 | 4765 | 4765 | 4765 | 4765 | 0 |
| 67 | 20250325 | 181800 | 2350970485 | 4765 | 4765 | 4765 | 4765 | 0 |
| 68 | 20250325 | 181700 | 2350970485 | 4765 | 4765 | 4765 | 4765 | 0 |
| 69 | 20250325 | 181600 | 2350970485 | 4765 | 4765 | 4765 | 4765 | 0 |
| 70 | 20250325 | 181500 | 2350970485 | 4765 | 4765 | 4765 | 4765 | 0 |
| 71 | 20250325 | 181400 | 2350970485 | 4765 | 4765 | 4765 | 4765 | 0 |
| 72 | 20250325 | 181300 | 2350970485 | 4765 | 4765 | 4765 | 4765 | 0 |
| 73 | 20250325 | 181200 | 2350970485 | 4765 | 4765 | 4765 | 4765 | 0 |
| 74 | 20250325 | 181100 | 2350970485 | 4765 | 4765 | 4765 | 4765 | 0 |
| 75 | 20250325 | 181000 | 2350970485 | 4765 | 4765 | 4765 | 4765 | 0 |
| 76 | 20250325 | 180900 | 2350970485 | 4765 | 4765 | 4765 | 4765 | 0 |
| 77 | 20250325 | 180800 | 2350970485 | 4765 | 4765 | 4765 | 4765 | 0 |
| 78 | 20250325 | 180700 | 2350970485 | 4765 | 4765 | 4765 | 4765 | 0 |
| 79 | 20250325 | 180600 | 2350970485 | 4765 | 4765 | 4765 | 4765 | 0 |
| 80 | 20250325 | 180500 | 2350970485 | 4765 | 4765 | 4765 | 4765 | 0 |
| 81 | 20250325 | 180400 | 2350970485 | 4765 | 4765 | 4765 | 4765 | 0 |
| 82 | 20250325 | 180300 | 2350970485 | 4765 | 4765 | 4765 | 4765 | 0 |
| 83 | 20250325 | 180200 | 2350970485 | 4765 | 4765 | 4765 | 4765 | 0 |
| 84 | 20250325 | 180100 | 2350970485 | 4765 | 4765 | 4765 | 4765 | 0 |
| 85 | 20250325 | 180000 | 2350970485 | 4765 | 4765 | 4765 | 4765 | 0 |
| 86 | 20250325 | 175900 | 2350970485 | 4765 | 4765 | 4765 | 4765 | 0 |
| 87 | 20250325 | 175800 | 2350970485 | 4765 | 4765 | 4765 | 4765 | 0 |
| 88 | 20250325 | 175700 | 2350970485 | 4765 | 4765 | 4765 | 4765 | 0 |
| 89 | 20250325 | 175600 | 2350970485 | 4765 | 4765 | 4765 | 4765 | 0 |
| 90 | 20250325 | 175500 | 2350970485 | 4765 | 4765 | 4765 | 4765 | 0 |
| 91 | 20250325 | 175400 | 2350970485 | 4765 | 4765 | 4765 | 4765 | 0 |
| 92 | 20250325 | 175300 | 2350970485 | 4765 | 4765 | 4765 | 4765 | 5902 |
| 93 | 20250325 | 175200 | 2350970485 | 4765 | 4765 | 4765 | 4765 | 0 |
| 94 | 20250325 | 175100 | 2350970485 | 4765 | 4765 | 4765 | 4765 | 0 |
| 95 | 20250325 | 175000 | 2350970485 | 4765 | 4765 | 4765 | 4765 | 0 |
| 96 | 20250325 | 174900 | 2350970485 | 4765 | 4765 | 4765 | 4765 | 0 |
| 97 | 20250325 | 174800 | 2350970485 | 4765 | 4765 | 4765 | 4765 | 0 |
| 98 | 20250325 | 174700 | 2350970485 | 4765 | 4765 | 4765 | 4765 | 0 |
| 99 | 20250325 | 174600 | 2350970485 | 4765 | 4765 | 4765 | 4765 | 0 |
| 100 | 20250325 | 174500 | 2350970485 | 4765 | 4765 | 4765 | 4765 | 0 |
| 101 | 20250325 | 174400 | 2350970485 | 4765 | 4765 | 4765 | 4765 | 0 |
| 102 | 20250325 | 174300 | 2350970485 | 4765 | 4765 | 4765 | 4765 | 0 |
| 103 | 20250325 | 174200 | 2350970485 | 4765 | 4765 | 4765 | 4765 | 0 |
| 104 | 20250325 | 174100 | 2350970485 | 4765 | 4765 | 4765 | 4765 | 0 |
| 105 | 20250325 | 174000 | 2350970485 | 4765 | 4765 | 4765 | 4765 | 0 |
| 106 | 20250325 | 173900 | 2350970485 | 4765 | 4765 | 4765 | 4765 | 0 |
| 107 | 20250325 | 173800 | 2350970485 | 4765 | 4765 | 4765 | 4765 | 0 |
| 108 | 20250325 | 173700 | 2350970485 | 4765 | 4765 | 4765 | 4765 | 0 |
| 109 | 20250325 | 173600 | 2350970485 | 4765 | 4765 | 4765 | 4765 | 0 |
| 110 | 20250325 | 173500 | 2350970485 | 4765 | 4765 | 4765 | 4765 | 0 |
| 111 | 20250325 | 173400 | 2350970485 | 4765 | 4765 | 4765 | 4765 | 0 |
| 112 | 20250325 | 173300 | 2350970485 | 4765 | 4765 | 4765 | 4765 | 0 |
| 113 | 20250325 | 173200 | 2350970485 | 4765 | 4765 | 4765 | 4765 | 0 |
| 114 | 20250325 | 173100 | 2350970485 | 4765 | 4765 | 4765 | 4765 | 0 |
| 115 | 20250325 | 173000 | 2350970485 | 4765 | 4765 | 4765 | 4765 | 0 |
| 116 | 20250325 | 172900 | 2350970485 | 4765 | 4765 | 4765 | 4765 | 0 |
| 117 | 20250325 | 172800 | 2350970485 | 4765 | 4765 | 4765 | 4765 | 0 |
| 118 | 20250325 | 172700 | 2350970485 | 4765 | 4765 | 4765 | 4765 | 0 |
| 119 | 20250325 | 172600 | 2350970485 | 4765 | 4765 | 4765 | 4765 | 0 |
| 120 | 20250325 | 172500 | 2350970485 | 4765 | 4765 | 4765 | 4765 | 0 |
| 121 | 20250325 | 172400 | 2350970485 | 4765 | 4765 | 4765 | 4765 | 0 |
| 122 | 20250325 | 172300 | 2350970485 | 4765 | 4765 | 4765 | 4765 | 5902 |
| 123 | 20250325 | 172200 | 2350970485 | 4765 | 4765 | 4765 | 4765 | 0 |
| 124 | 20250325 | 172100 | 2350970485 | 4765 | 4765 | 4765 | 4765 | 0 |
| 125 | 20250325 | 172000 | 2350970485 | 4765 | 4765 | 4765 | 4765 | 0 |
| 126 | 20250325 | 171900 | 2350970485 | 4765 | 4765 | 4765 | 4765 | 0 |
| 127 | 20250325 | 171800 | 2350970485 | 4765 | 4765 | 4765 | 4765 | 0 |
| 128 | 20250325 | 171700 | 2350970485 | 4765 | 4765 | 4765 | 4765 | 0 |
| 129 | 20250325 | 171600 | 2350970485 | 4765 | 4765 | 4765 | 4765 | 0 |
| 130 | 20250325 | 171500 | 2350970485 | 4765 | 4765 | 4765 | 4765 | 0 |
| 131 | 20250325 | 171400 | 2350970485 | 4765 | 4765 | 4765 | 4765 | 0 |
| 132 | 20250325 | 171300 | 2350970485 | 4765 | 4765 | 4765 | 4765 | 0 |
| 133 | 20250325 | 171200 | 2350970485 | 4765 | 4765 | 4765 | 4765 | 0 |
| 134 | 20250325 | 171100 | 2350970485 | 4765 | 4765 | 4765 | 4765 | 0 |
| 135 | 20250325 | 171000 | 2350970485 | 4765 | 4765 | 4765 | 4765 | 0 |
| 136 | 20250325 | 170900 | 2350970485 | 4765 | 4765 | 4765 | 4765 | 0 |
| 137 | 20250325 | 170800 | 2350970485 | 4765 | 4765 | 4765 | 4765 | 0 |
| 138 | 20250325 | 170700 | 2350970485 | 4765 | 4765 | 4765 | 4765 | 0 |
| 139 | 20250325 | 170600 | 2350970485 | 4765 | 4765 | 4765 | 4765 | 0 |
| 140 | 20250325 | 170500 | 2350970485 | 4765 | 4765 | 4765 | 4765 | 0 |
| 141 | 20250325 | 170400 | 2350970485 | 4765 | 4765 | 4765 | 4765 | 0 |
| 142 | 20250325 | 170300 | 2350970485 | 4765 | 4765 | 4765 | 4765 | 0 |
| 143 | 20250325 | 170200 | 2350970485 | 4765 | 4765 | 4765 | 4765 | 0 |
| 144 | 20250325 | 170100 | 2350970485 | 4765 | 4765 | 4765 | 4765 | 0 |
| 145 | 20250325 | 170000 | 2350970485 | 4765 | 4765 | 4765 | 4765 | 0 |
| 146 | 20250325 | 165900 | 2350970485 | 4765 | 4765 | 4765 | 4765 | 0 |
| 147 | 20250325 | 165800 | 2350970485 | 4765 | 4765 | 4765 | 4765 | 0 |
| 148 | 20250325 | 165700 | 2350970485 | 4765 | 4765 | 4765 | 4765 | 0 |
| 149 | 20250325 | 165600 | 2350970485 | 4765 | 4765 | 4765 | 4765 | 0 |
| 150 | 20250325 | 165500 | 2350970485 | 4765 | 4765 | 4765 | 4765 | 0 |
| 151 | 20250325 | 165400 | 2350970485 | 4765 | 4765 | 4765 | 4765 | 0 |
| 152 | 20250325 | 165300 | 2350970485 | 4765 | 4765 | 4765 | 4765 | 5902 |
| 153 | 20250325 | 165200 | 2350970485 | 4765 | 4765 | 4765 | 4765 | 0 |
| 154 | 20250325 | 165100 | 2350970485 | 4765 | 4765 | 4765 | 4765 | 0 |
| 155 | 20250325 | 165000 | 2350970485 | 4765 | 4765 | 4765 | 4765 | 0 |
| 156 | 20250325 | 164900 | 2350970485 | 4765 | 4765 | 4765 | 4765 | 0 |
| 157 | 20250325 | 164800 | 2350970485 | 4765 | 4765 | 4765 | 4765 | 0 |
| 158 | 20250325 | 164700 | 2350970485 | 4765 | 4765 | 4765 | 4765 | 0 |
| 159 | 20250325 | 164600 | 2350970485 | 4765 | 4765 | 4765 | 4765 | 0 |
| 160 | 20250325 | 164500 | 2350970485 | 4765 | 4765 | 4765 | 4765 | 0 |
| 161 | 20250325 | 164400 | 2350970485 | 4765 | 4765 | 4765 | 4765 | 0 |
| 162 | 20250325 | 164300 | 2350970485 | 4765 | 4765 | 4765 | 4765 | 0 |
| 163 | 20250325 | 164200 | 2350970485 | 4765 | 4765 | 4765 | 4765 | 0 |
| 164 | 20250325 | 164100 | 2350970485 | 4765 | 4765 | 4765 | 4765 | 0 |
| 165 | 20250325 | 164000 | 2350970485 | 4765 | 4765 | 4765 | 4765 | 0 |
| 166 | 20250325 | 163900 | 2350970485 | 4765 | 4765 | 4765 | 4765 | 0 |
| 167 | 20250325 | 163800 | 2350970485 | 4765 | 4765 | 4765 | 4765 | 0 |
| 168 | 20250325 | 163700 | 2350970485 | 4765 | 4765 | 4765 | 4765 | 0 |
| 169 | 20250325 | 163600 | 2350970485 | 4765 | 4765 | 4765 | 4765 | 0 |
| 170 | 20250325 | 163500 | 2350970485 | 4765 | 4765 | 4765 | 4765 | 0 |
| 171 | 20250325 | 163400 | 2350970485 | 4765 | 4765 | 4765 | 4765 | 0 |
| 172 | 20250325 | 163300 | 2350970485 | 4765 | 4765 | 4765 | 4765 | 0 |
| 173 | 20250325 | 163200 | 2350970485 | 4765 | 4765 | 4765 | 4765 | 0 |
| 174 | 20250325 | 163100 | 2350970485 | 4765 | 4765 | 4765 | 4765 | 0 |
| 175 | 20250325 | 163000 | 2350970485 | 4765 | 4765 | 4765 | 4765 | 0 |
| 176 | 20250325 | 162900 | 2350970485 | 4765 | 4765 | 4765 | 4765 | 0 |
| 177 | 20250325 | 162800 | 2350970485 | 4765 | 4765 | 4765 | 4765 | 0 |
| 178 | 20250325 | 162700 | 2350970485 | 4765 | 4765 | 4765 | 4765 | 0 |
| 179 | 20250325 | 162600 | 2350970485 | 4765 | 4765 | 4765 | 4765 | 0 |
| 180 | 20250325 | 162500 | 2350970485 | 4765 | 4765 | 4765 | 4765 | 0 |
| 181 | 20250325 | 162400 | 2350970485 | 4765 | 4765 | 4765 | 4765 | 0 |
| 182 | 20250325 | 162300 | 2350970485 | 4765 | 4765 | 4765 | 4765 | 5902 |
| 183 | 20250325 | 162200 | 2350970485 | 4765 | 4765 | 4765 | 4765 | 0 |
| 184 | 20250325 | 162100 | 2350970485 | 4765 | 4765 | 4765 | 4765 | 0 |
| 185 | 20250325 | 162000 | 2350970485 | 4765 | 4765 | 4765 | 4765 | 0 |
| 186 | 20250325 | 161900 | 2350970485 | 4765 | 4765 | 4765 | 4765 | 0 |
| 187 | 20250325 | 161800 | 2350970485 | 4765 | 4765 | 4765 | 4765 | 0 |
| 188 | 20250325 | 161700 | 2350970485 | 4765 | 4765 | 4765 | 4765 | 0 |
| 189 | 20250325 | 161600 | 2350970485 | 4765 | 4765 | 4765 | 4765 | 0 |
| 190 | 20250325 | 161500 | 2350970485 | 4765 | 4765 | 4765 | 4765 | 0 |
| 191 | 20250325 | 161400 | 2350970485 | 4765 | 4765 | 4765 | 4765 | 0 |
| 192 | 20250325 | 161300 | 2350970485 | 4765 | 4765 | 4765 | 4765 | 0 |
| 193 | 20250325 | 161200 | 2350970485 | 4765 | 4765 | 4765 | 4765 | 0 |
| 194 | 20250325 | 161100 | 2350970485 | 4765 | 4765 | 4765 | 4765 | 0 |
| 195 | 20250325 | 161000 | 2350970485 | 4765 | 4765 | 4765 | 4765 | 0 |
| 196 | 20250325 | 160900 | 2350970485 | 4765 | 4765 | 4765 | 4765 | 0 |
| 197 | 20250325 | 160800 | 2350970485 | 4765 | 4765 | 4765 | 4765 | 0 |
| 198 | 20250325 | 160700 | 2350970485 | 4765 | 4765 | 4765 | 4765 | 0 |
| 199 | 20250325 | 160600 | 2350970485 | 4765 | 4765 | 4765 | 4765 | 0 |
| 200 | 20250325 | 160500 | 2350970485 | 4765 | 4765 | 4765 | 4765 | 0 |
| 201 | 20250325 | 160400 | 2350970485 | 4765 | 4765 | 4765 | 4765 | 0 |
| 202 | 20250325 | 160300 | 2350970485 | 4765 | 4765 | 4765 | 4765 | 0 |
| 203 | 20250325 | 160200 | 2350970485 | 4765 | 4765 | 4765 | 4765 | 0 |
| 204 | 20250325 | 160100 | 2350970485 | 4765 | 4765 | 4765 | 4765 | 0 |
| 205 | 20250325 | 160000 | 2350970485 | 4765 | 4765 | 4765 | 4765 | 0 |
| 206 | 20250325 | 155900 | 2350970485 | 4765 | 4765 | 4765 | 4765 | 0 |
| 207 | 20250325 | 155800 | 2350970485 | 4765 | 4765 | 4765 | 4765 | 0 |
| 208 | 20250325 | 155700 | 2350970485 | 4765 | 4765 | 4765 | 4765 | 0 |
| 209 | 20250325 | 155600 | 2350970485 | 4765 | 4765 | 4765 | 4765 | 0 |
| 210 | 20250325 | 155500 | 2350970485 | 4765 | 4765 | 4765 | 4765 | 0 |
| 211 | 20250325 | 155400 | 2350970485 | 4765 | 4765 | 4765 | 4765 | 0 |
| 212 | 20250325 | 155300 | 2350970485 | 4765 | 4765 | 4765 | 4765 | 5902 |
| 213 | 20250325 | 155200 | 2350970485 | 4765 | 4765 | 4765 | 4765 | 0 |
| 214 | 20250325 | 155100 | 2350970485 | 4765 | 4765 | 4765 | 4765 | 0 |
| 215 | 20250325 | 155000 | 2350970485 | 4765 | 4765 | 4765 | 4765 | 0 |
| 216 | 20250325 | 154900 | 2350970485 | 4765 | 4765 | 4765 | 4765 | 0 |
| 217 | 20250325 | 154800 | 2350970485 | 4765 | 4765 | 4765 | 4765 | 0 |
| 218 | 20250325 | 154700 | 2350970485 | 4765 | 4765 | 4765 | 4765 | 0 |
| 219 | 20250325 | 154600 | 2350970485 | 4765 | 4765 | 4765 | 4765 | 0 |
| 220 | 20250325 | 154500 | 2350970485 | 4765 | 4765 | 4765 | 4765 | 0 |
| 221 | 20250325 | 154400 | 2350970485 | 4765 | 4765 | 4765 | 4765 | 0 |
| 222 | 20250325 | 154300 | 2350970485 | 4765 | 4765 | 4765 | 4765 | 0 |
| 223 | 20250325 | 154200 | 2350970485 | 4765 | 4765 | 4765 | 4765 | 0 |
| 224 | 20250325 | 154100 | 2350970485 | 4765 | 4765 | 4765 | 4765 | 0 |
| 225 | 20250325 | 154000 | 2350970485 | 4765 | 4765 | 4765 | 4765 | 0 |
| 226 | 20250325 | 153900 | 2350970485 | 4765 | 4765 | 4765 | 4765 | 0 |
| 227 | 20250325 | 153800 | 2350970485 | 4765 | 4765 | 4765 | 4765 | 0 |
| 228 | 20250325 | 153700 | 2350970485 | 4765 | 4765 | 4765 | 4765 | 0 |
| 229 | 20250325 | 153600 | 2350970485 | 4765 | 4765 | 4765 | 4765 | 0 |
| 230 | 20250325 | 153500 | 2350970485 | 4765 | 4765 | 4765 | 4765 | 0 |
| 231 | 20250325 | 153400 | 2350970485 | 4765 | 4765 | 4765 | 4765 | 0 |
| 232 | 20250325 | 153300 | 2350970485 | 4765 | 4765 | 4765 | 4765 | 0 |
| 233 | 20250325 | 153200 | 2350970485 | 4765 | 4765 | 4765 | 4765 | 0 |
| 234 | 20250325 | 153100 | 2350970485 | 4765 | 4765 | 4765 | 4765 | 0 |
| 235 | 20250325 | 153000 | 2350970485 | 4765 | 4765 | 4765 | 4765 | 5902 |
| 236 | 20250325 | 152900 | 2322847455 | 4785 | 4785 | 4785 | 4785 | 0 |
| 237 | 20250325 | 152800 | 2322847455 | 4785 | 4785 | 4785 | 4785 | 0 |
| 238 | 20250325 | 152700 | 2322847455 | 4785 | 4785 | 4785 | 4785 | 0 |
| 239 | 20250325 | 152600 | 2322847455 | 4785 | 4785 | 4785 | 4785 | 0 |
| 240 | 20250325 | 152500 | 2322847455 | 4785 | 4785 | 4785 | 4785 | 0 |
| 241 | 20250325 | 152400 | 2322847455 | 4785 | 4785 | 4785 | 4785 | 0 |
| 242 | 20250325 | 152300 | 2322847455 | 4785 | 4785 | 4785 | 4785 | 0 |
| 243 | 20250325 | 152200 | 2322847455 | 4785 | 4785 | 4785 | 4785 | 0 |
| 244 | 20250325 | 152100 | 2322847455 | 4785 | 4785 | 4785 | 4785 | 0 |
| 245 | 20250325 | 152000 | 2322847455 | 4785 | 4785 | 4785 | 4785 | 0 |
| 246 | 20250325 | 151900 | 2322847455 | 4785 | 4770 | 4785 | 4770 | 2925 |
| 247 | 20250325 | 151800 | 2308859545 | 4770 | 4785 | 4785 | 4770 | 2913 |
| 248 | 20250325 | 151700 | 2294934875 | 4785 | 4790 | 4795 | 4785 | 117 |
| 249 | 20250325 | 151600 | 2294374355 | 4795 | 4790 | 4795 | 4780 | 2659 |
| 250 | 20250325 | 151500 | 2281639460 | 4790 | 4790 | 4790 | 4790 | 0 |
| 251 | 20250325 | 151400 | 2281639460 | 4790 | 4790 | 4790 | 4785 | 125 |
| 252 | 20250325 | 151300 | 2281040775 | 4790 | 4785 | 4790 | 4785 | 888 |
| 253 | 20250325 | 151200 | 2276787700 | 4785 | 4785 | 4790 | 4780 | 1025 |
| 254 | 20250325 | 151100 | 2271882625 | 4785 | 4790 | 4790 | 4785 | 272 |
| 255 | 20250325 | 151000 | 2270579755 | 4790 | 4790 | 4790 | 4790 | 0 |
| 256 | 20250325 | 150900 | 2270579755 | 4790 | 4795 | 4795 | 4790 | 54 |
| 257 | 20250325 | 150800 | 2270320845 | 4800 | 4790 | 4800 | 4790 | 1932 |
| 258 | 20250325 | 150700 | 2261050585 | 4790 | 4785 | 4790 | 4780 | 1352 |
| 259 | 20250325 | 150600 | 2254582820 | 4785 | 4785 | 4785 | 4785 | 9 |
| 260 | 20250325 | 150500 | 2254539755 | 4785 | 4790 | 4800 | 4785 | 14761 |
| 261 | 20250325 | 150400 | 2183723015 | 4785 | 4775 | 4785 | 4775 | 858 |
| 262 | 20250325 | 150300 | 2179620750 | 4775 | 4775 | 4775 | 4775 | 33 |
| 263 | 20250325 | 150200 | 2179463175 | 4770 | 4765 | 4770 | 4765 | 1024 |
| 264 | 20250325 | 150100 | 2174579070 | 4770 | 4765 | 4770 | 4765 | 12 |
| 265 | 20250325 | 150000 | 2174521840 | 4765 | 4765 | 4765 | 4765 | 263 |
| 266 | 20250325 | 145900 | 2173268645 | 4765 | 4765 | 4765 | 4765 | 494 |
| 267 | 20250325 | 145800 | 2170914735 | 4765 | 4775 | 4775 | 4765 | 1058 |
| 268 | 20250325 | 145700 | 2165872605 | 4770 | 4770 | 4770 | 4770 | 9 |
| 269 | 20250325 | 145600 | 2165829675 | 4765 | 4775 | 4775 | 4765 | 220 |
| 270 | 20250325 | 145500 | 2164780375 | 4775 | 4775 | 4775 | 4775 | 108 |
| 271 | 20250325 | 145400 | 2164264675 | 4765 | 4770 | 4770 | 4765 | 1151 |
| 272 | 20250325 | 145300 | 2158774605 | 4770 | 4775 | 4775 | 4770 | 515 |
| 273 | 20250325 | 145200 | 2156317495 | 4775 | 4780 | 4780 | 4775 | 652 |
| 274 | 20250325 | 145100 | 2153204185 | 4785 | 4785 | 4785 | 4785 | 100 |
| 275 | 20250325 | 145000 | 2152725685 | 4790 | 4775 | 4790 | 4775 | 102 |
| 276 | 20250325 | 144900 | 2152237615 | 4775 | 4770 | 4785 | 4770 | 2740 |
| 277 | 20250325 | 144800 | 2139154170 | 4770 | 4775 | 4775 | 4770 | 1013 |
| 278 | 20250325 | 144700 | 2134317120 | 4775 | 4785 | 4785 | 4775 | 2608 |
| 279 | 20250325 | 144600 | 2121845345 | 4790 | 4790 | 4790 | 4790 | 0 |
| 280 | 20250325 | 144500 | 2121845345 | 4790 | 4790 | 4790 | 4785 | 612 |
| 281 | 20250325 | 144400 | 2118914420 | 4790 | 4790 | 4790 | 4790 | 143 |
| 282 | 20250325 | 144300 | 2118229450 | 4790 | 4795 | 4795 | 4790 | 3555 |
| 283 | 20250325 | 144200 | 2101200000 | 4795 | 4790 | 4795 | 4790 | 520 |
| 284 | 20250325 | 144100 | 2098706620 | 4790 | 4790 | 4790 | 4790 | 659 |
| 285 | 20250325 | 144000 | 2095550010 | 4785 | 4780 | 4785 | 4780 | 521 |
| 286 | 20250325 | 143900 | 2093058025 | 4785 | 4775 | 4785 | 4775 | 1104 |
| 287 | 20250325 | 143800 | 2087779520 | 4770 | 4775 | 4775 | 4760 | 5854 |
| 288 | 20250325 | 143700 | 2059892700 | 4770 | 4775 | 4780 | 4770 | 161 |
| 289 | 20250325 | 143600 | 2059124635 | 4775 | 4775 | 4790 | 4775 | 385 |
| 290 | 20250325 | 143500 | 2057285510 | 4790 | 4775 | 4790 | 4765 | 1440 |
| 291 | 20250325 | 143400 | 2050394290 | 4775 | 4765 | 4790 | 4765 | 1567 |
| 292 | 20250325 | 143300 | 2042922180 | 4760 | 4760 | 4760 | 4755 | 36 |
| 293 | 20250325 | 143200 | 2042750825 | 4760 | 4765 | 4765 | 4750 | 2100 |
| 294 | 20250325 | 143100 | 2032765140 | 4755 | 4775 | 4775 | 4755 | 2127 |
| 295 | 20250325 | 143000 | 2022637870 | 4780 | 4790 | 4790 | 4775 | 1708 |
| 296 | 20250325 | 142900 | 2014479770 | 4790 | 4790 | 4790 | 4790 | 544 |
| 297 | 20250325 | 142800 | 2011874010 | 4785 | 4785 | 4790 | 4780 | 283 |
| 298 | 20250325 | 142700 | 2010521030 | 4785 | 4775 | 4785 | 4775 | 844 |
| 299 | 20250325 | 142600 | 2006489710 | 4770 | 4775 | 4775 | 4755 | 7002 |
| 300 | 20250325 | 142500 | 1973122360 | 4775 | 4775 | 4780 | 4765 | 4287 |
| 301 | 20250325 | 142400 | 1952655280 | 4770 | 4785 | 4790 | 4765 | 7532 |
| 302 | 20250325 | 142300 | 1916691140 | 4790 | 4820 | 4820 | 4780 | 8278 |
| 303 | 20250325 | 142200 | 1876923560 | 4815 | 4810 | 4815 | 4810 | 1689 |
| 304 | 20250325 | 142100 | 1868791892 | 4810 | 4807 | 4815 | 4807 | 1997 |
| 305 | 20250325 | 142000 | 1859187317 | 4805 | 4810 | 4815 | 4805 | 856 |
| 306 | 20250325 | 141900 | 1855066947 | 4810 | 4815 | 4815 | 4810 | 226 |
| 307 | 20250325 | 141800 | 1853979757 | 4815 | 4810 | 4815 | 4810 | 1891 |
| 308 | 20250325 | 141700 | 1844877112 | 4810 | 4802 | 4815 | 4802 | 3258 |
| 309 | 20250325 | 141600 | 1829196773 | 4802 | 4810 | 4810 | 4802 | 2089 |
| 310 | 20250325 | 141500 | 1819156911 | 4805 | 4820 | 4820 | 4800 | 9312 |
| 311 | 20250325 | 141400 | 1774411061 | 4815 | 4775 | 4820 | 4775 | 29627 |
| 312 | 20250325 | 141300 | 1632270671 | 4770 | 4785 | 4785 | 4770 | 2718 |
| 313 | 20250325 | 141200 | 1619282466 | 4785 | 4790 | 4790 | 4780 | 3870 |
| 314 | 20250325 | 141100 | 1600757116 | 4790 | 4785 | 4790 | 4780 | 193 |
| 315 | 20250325 | 141000 | 1599834556 | 4790 | 4775 | 4790 | 4775 | 11863 |
| 316 | 20250325 | 140900 | 1543153541 | 4775 | 4770 | 4800 | 4770 | 13181 |
| 317 | 20250325 | 140800 | 1480077901 | 4765 | 4765 | 4765 | 4765 | 1000 |
| 318 | 20250325 | 140700 | 1475312901 | 4765 | 4765 | 4765 | 4765 | 820 |
| 319 | 20250325 | 140600 | 1471405601 | 4765 | 4765 | 4765 | 4765 | 300 |
| 320 | 20250325 | 140500 | 1469976101 | 4765 | 4765 | 4765 | 4765 | 61 |
| 321 | 20250325 | 140400 | 1469685436 | 4765 | 4765 | 4765 | 4765 | 0 |
| 322 | 20250325 | 140300 | 1469685436 | 4765 | 4765 | 4765 | 4765 | 404 |
| 323 | 20250325 | 140200 | 1467760376 | 4760 | 4765 | 4765 | 4760 | 210 |
| 324 | 20250325 | 140100 | 1466759736 | 4765 | 4765 | 4765 | 4760 | 1081 |
| 325 | 20250325 | 140000 | 1461608891 | 4765 | 4770 | 4775 | 4765 | 2610 |
| 326 | 20250325 | 135900 | 1449170641 | 4770 | 4770 | 4772 | 4770 | 2022 |
| 327 | 20250325 | 135800 | 1439525665 | 4770 | 4775 | 4775 | 4770 | 1156 |
| 328 | 20250325 | 135700 | 1434011535 | 4780 | 4780 | 4780 | 4770 | 8201 |
| 329 | 20250325 | 135600 | 1394854790 | 4780 | 4775 | 4780 | 4775 | 618 |
| 330 | 20250325 | 135500 | 1391902015 | 4775 | 4780 | 4780 | 4775 | 687 |
| 331 | 20250325 | 135400 | 1388621575 | 4780 | 4780 | 4785 | 4780 | 332 |
| 332 | 20250325 | 135300 | 1387034500 | 4780 | 4780 | 4780 | 4780 | 401 |
| 333 | 20250325 | 135200 | 1385117720 | 4780 | 4785 | 4785 | 4780 | 1609 |
| 334 | 20250325 | 135100 | 1377421155 | 4790 | 4790 | 4790 | 4785 | 501 |
| 335 | 20250325 | 135000 | 1375021475 | 4785 | 4780 | 4785 | 4775 | 1466 |
| 336 | 20250325 | 134900 | 1368018430 | 4780 | 4775 | 4780 | 4770 | 3145 |
| 337 | 20250325 | 134800 | 1353002425 | 4775 | 4780 | 4780 | 4775 | 1510 |
| 338 | 20250325 | 134700 | 1345784630 | 4780 | 4775 | 4790 | 4775 | 6828 |
| 339 | 20250325 | 134600 | 1313127895 | 4770 | 4780 | 4785 | 4770 | 3444 |
| 340 | 20250325 | 134500 | 1296668865 | 4780 | 4755 | 4780 | 4755 | 4831 |
| 341 | 20250325 | 134400 | 1273633200 | 4755 | 4745 | 4755 | 4745 | 786 |
| 342 | 20250325 | 134300 | 1269901955 | 4745 | 4742 | 4745 | 4742 | 1315 |
| 343 | 20250325 | 134200 | 1263666003 | 4740 | 4740 | 4740 | 4740 | 2148 |
| 344 | 20250325 | 134100 | 1253484483 | 4740 | 4745 | 4745 | 4740 | 1769 |
| 345 | 20250325 | 134000 | 1245094845 | 4745 | 4745 | 4745 | 4745 | 500 |
| 346 | 20250325 | 133900 | 1242722345 | 4745 | 4745 | 4745 | 4745 | 47 |
| 347 | 20250325 | 133800 | 1242499330 | 4750 | 4750 | 4750 | 4750 | 2556 |
| 348 | 20250325 | 133700 | 1230358330 | 4750 | 4745 | 4750 | 4745 | 1430 |
| 349 | 20250325 | 133600 | 1223566055 | 4745 | 4745 | 4745 | 4745 | 512 |
| 350 | 20250325 | 133500 | 1221136615 | 4750 | 4750 | 4750 | 4750 | 15 |
| 351 | 20250325 | 133400 | 1221065365 | 4750 | 4750 | 4750 | 4750 | 62 |
| 352 | 20250325 | 133300 | 1220770865 | 4750 | 4745 | 4760 | 4745 | 3128 |
| 353 | 20250325 | 133200 | 1205914460 | 4740 | 4735 | 4740 | 4735 | 206 |
| 354 | 20250325 | 133100 | 1204938135 | 4730 | 4730 | 4730 | 4730 | 44 |
| 355 | 20250325 | 133000 | 1204730015 | 4730 | 4730 | 4730 | 4730 | 421 |
| 356 | 20250325 | 132900 | 1202738685 | 4735 | 4735 | 4735 | 4735 | 583 |
| 357 | 20250325 | 132800 | 1199978180 | 4735 | 4735 | 4735 | 4735 | 0 |
| 358 | 20250325 | 132700 | 1199978180 | 4735 | 4735 | 4735 | 4735 | 520 |
| 359 | 20250325 | 132600 | 1197515980 | 4735 | 4735 | 4735 | 4735 | 105 |
| 360 | 20250325 | 132500 | 1197018805 | 4735 | 4735 | 4735 | 4735 | 55 |
| 361 | 20250325 | 132400 | 1196758380 | 4735 | 4735 | 4735 | 4735 | 200 |
| 362 | 20250325 | 132300 | 1195811380 | 4735 | 4735 | 4735 | 4735 | 367 |
| 363 | 20250325 | 132200 | 1194073635 | 4735 | 4735 | 4735 | 4735 | 1267 |
| 364 | 20250325 | 132100 | 1188074390 | 4735 | 4735 | 4735 | 4735 | 31 |
| 365 | 20250325 | 132000 | 1187927605 | 4735 | 4740 | 4740 | 4735 | 239 |
| 366 | 20250325 | 131900 | 1186795660 | 4745 | 4745 | 4745 | 4745 | 81 |
| 367 | 20250325 | 131800 | 1186411315 | 4750 | 4740 | 4750 | 4740 | 220 |
| 368 | 20250325 | 131700 | 1185366510 | 4745 | 4750 | 4750 | 4745 | 151 |
| 369 | 20250325 | 131600 | 1184649915 | 4750 | 4735 | 4750 | 4735 | 931 |
| 370 | 20250325 | 131500 | 1180233240 | 4735 | 4735 | 4735 | 4735 | 0 |
| 371 | 20250325 | 131400 | 1180233240 | 4735 | 4735 | 4735 | 4735 | 10 |
| 372 | 20250325 | 131300 | 1180185890 | 4735 | 4735 | 4735 | 4735 | 41 |
| 373 | 20250325 | 131200 | 1179991755 | 4735 | 4735 | 4735 | 4735 | 6 |
| 374 | 20250325 | 131100 | 1179963345 | 4730 | 4730 | 4730 | 4730 | 7 |
| 375 | 20250325 | 131000 | 1179930235 | 4730 | 4730 | 4730 | 4730 | 4 |
| 376 | 20250325 | 130900 | 1179911315 | 4735 | 4735 | 4735 | 4735 | 504 |
| 377 | 20250325 | 130800 | 1177524875 | 4745 | 4750 | 4765 | 4745 | 2378 |
| 378 | 20250325 | 130700 | 1166204010 | 4745 | 4720 | 4755 | 4720 | 5245 |
| 379 | 20250325 | 130600 | 1141315270 | 4715 | 4715 | 4715 | 4715 | 0 |
| 380 | 20250325 | 130500 | 1141315270 | 4715 | 4710 | 4715 | 4710 | 715 |
| 381 | 20250325 | 130400 | 1137946545 | 4710 | 4715 | 4715 | 4710 | 3 |
| 382 | 20250325 | 130300 | 1137932405 | 4715 | 4715 | 4715 | 4715 | 1 |
| 383 | 20250325 | 130200 | 1137927690 | 4715 | 4715 | 4715 | 4715 | 78 |
| 384 | 20250325 | 130100 | 1137559920 | 4715 | 4715 | 4715 | 4715 | 20 |
| 385 | 20250325 | 130000 | 1137465620 | 4715 | 4715 | 4715 | 4715 | 9 |
| 386 | 20250325 | 125900 | 1137423185 | 4715 | 4715 | 4715 | 4715 | 43 |
| 387 | 20250325 | 125800 | 1137220440 | 4715 | 4715 | 4715 | 4715 | 95 |
| 388 | 20250325 | 125700 | 1136772515 | 4720 | 4715 | 4720 | 4715 | 56 |
| 389 | 20250325 | 125600 | 1136508225 | 4715 | 4715 | 4715 | 4715 | 0 |
| 390 | 20250325 | 125500 | 1136508225 | 4715 | 4715 | 4715 | 4715 | 0 |
| 391 | 20250325 | 125400 | 1136508225 | 4715 | 4715 | 4715 | 4715 | 147 |
| 392 | 20250325 | 125300 | 1135815120 | 4720 | 4720 | 4720 | 4720 | 2 |
| 393 | 20250325 | 125200 | 1135805680 | 4720 | 4720 | 4720 | 4720 | 115 |
| 394 | 20250325 | 125100 | 1135262880 | 4720 | 4720 | 4720 | 4720 | 0 |
| 395 | 20250325 | 125000 | 1135262880 | 4720 | 4720 | 4720 | 4720 | 1 |
| 396 | 20250325 | 124900 | 1135258160 | 4715 | 4720 | 4720 | 4715 | 105 |
| 397 | 20250325 | 124800 | 1134762565 | 4710 | 4710 | 4710 | 4710 | 1165 |
| 398 | 20250325 | 124700 | 1129275415 | 4705 | 4705 | 4705 | 4705 | 12 |
| 399 | 20250325 | 124600 | 1129218955 | 4705 | 4700 | 4705 | 4700 | 36 |
| 400 | 20250325 | 124500 | 1129049590 | 4700 | 4705 | 4705 | 4700 | 352 |
| 401 | 20250325 | 124400 | 1127395035 | 4710 | 4710 | 4710 | 4710 | 0 |
| 402 | 20250325 | 124300 | 1127395035 | 4710 | 4710 | 4710 | 4710 | 0 |
| 403 | 20250325 | 124200 | 1127395035 | 4710 | 4710 | 4710 | 4710 | 0 |
| 404 | 20250325 | 124100 | 1127395035 | 4710 | 4705 | 4710 | 4700 | 277 |
| 405 | 20250325 | 124000 | 1126090725 | 4705 | 4705 | 4705 | 4700 | 45 |
| 406 | 20250325 | 123900 | 1125879010 | 4710 | 4710 | 4710 | 4705 | 576 |
| 407 | 20250325 | 123800 | 1123168420 | 4705 | 4710 | 4725 | 4705 | 416 |
| 408 | 20250325 | 123700 | 1121206820 | 4710 | 4705 | 4725 | 4705 | 163 |
| 409 | 20250325 | 123600 | 1120439085 | 4705 | 4705 | 4705 | 4705 | 3 |
| 410 | 20250325 | 123500 | 1120424970 | 4705 | 4705 | 4705 | 4705 | 103 |
| 411 | 20250325 | 123400 | 1119940355 | 4705 | 4705 | 4705 | 4705 | 1 |
| 412 | 20250325 | 123300 | 1119935650 | 4705 | 4705 | 4705 | 4705 | 40 |
| 413 | 20250325 | 123200 | 1119747450 | 4705 | 4705 | 4705 | 4705 | 287 |
| 414 | 20250325 | 123100 | 1118397115 | 4700 | 4700 | 4700 | 4700 | 0 |
| 415 | 20250325 | 123000 | 1118397115 | 4700 | 4700 | 4700 | 4700 | 0 |
| 416 | 20250325 | 122900 | 1118397115 | 4700 | 4700 | 4700 | 4700 | 0 |
| 417 | 20250325 | 122800 | 1118397115 | 4700 | 4700 | 4700 | 4700 | 0 |
| 418 | 20250325 | 122700 | 1118397115 | 4700 | 4700 | 4700 | 4700 | 0 |
| 419 | 20250325 | 122600 | 1118397115 | 4700 | 4700 | 4700 | 4700 | 0 |
| 420 | 20250325 | 122500 | 1118397115 | 4700 | 4700 | 4700 | 4700 | 100 |
| 421 | 20250325 | 122400 | 1117927115 | 4705 | 4700 | 4705 | 4700 | 112 |
| 422 | 20250325 | 122300 | 1117400710 | 4695 | 4695 | 4695 | 4695 | 0 |
| 423 | 20250325 | 122200 | 1117400710 | 4695 | 4695 | 4695 | 4695 | 0 |
| 424 | 20250325 | 122100 | 1117400710 | 4695 | 4695 | 4695 | 4695 | 0 |
| 425 | 20250325 | 122000 | 1117400710 | 4695 | 4695 | 4695 | 4695 | 1 |
| 426 | 20250325 | 121900 | 1117396015 | 4695 | 4695 | 4695 | 4695 | 0 |
| 427 | 20250325 | 121800 | 1117396015 | 4695 | 4695 | 4695 | 4695 | 182 |
| 428 | 20250325 | 121700 | 1116541525 | 4695 | 4690 | 4695 | 4685 | 280 |
| 429 | 20250325 | 121600 | 1115229710 | 4695 | 4685 | 4695 | 4685 | 313 |
| 430 | 20250325 | 121500 | 1113763290 | 4685 | 4690 | 4690 | 4685 | 559 |
| 431 | 20250325 | 121400 | 1111142450 | 4690 | 4690 | 4690 | 4690 | 9 |
| 432 | 20250325 | 121300 | 1111100240 | 4690 | 4690 | 4690 | 4690 | 0 |
| 433 | 20250325 | 121200 | 1111100240 | 4690 | 4690 | 4690 | 4690 | 0 |
| 434 | 20250325 | 121100 | 1111100240 | 4690 | 4690 | 4690 | 4690 | 100 |
| 435 | 20250325 | 121000 | 1110631240 | 4700 | 4700 | 4700 | 4700 | 400 |
| 436 | 20250325 | 120900 | 1108751240 | 4690 | 4690 | 4690 | 4690 | 0 |
| 437 | 20250325 | 120800 | 1108751240 | 4690 | 4700 | 4700 | 4690 | 444 |
| 438 | 20250325 | 120700 | 1106666720 | 4700 | 4680 | 4700 | 4680 | 2781 |
| 439 | 20250325 | 120600 | 1093636850 | 4675 | 4690 | 4690 | 4675 | 10001 |
| 440 | 20250325 | 120500 | 1046871175 | 4685 | 4685 | 4685 | 4685 | 0 |
| 441 | 20250325 | 120400 | 1046871175 | 4685 | 4690 | 4690 | 4685 | 29 |
| 442 | 20250325 | 120300 | 1046735305 | 4700 | 4700 | 4700 | 4700 | 0 |
| 443 | 20250325 | 120200 | 1046735305 | 4700 | 4700 | 4700 | 4690 | 3013 |
| 444 | 20250325 | 120100 | 1032597245 | 4700 | 4700 | 4700 | 4700 | 3 |
| 445 | 20250325 | 120000 | 1032583145 | 4695 | 4695 | 4695 | 4695 | 0 |
| 446 | 20250325 | 115900 | 1032583145 | 4695 | 4705 | 4705 | 4695 | 208 |
| 447 | 20250325 | 115800 | 1031606175 | 4700 | 4700 | 4700 | 4700 | 50 |
| 448 | 20250325 | 115700 | 1031371175 | 4695 | 4695 | 4695 | 4695 | 2 |
| 449 | 20250325 | 115600 | 1031361785 | 4695 | 4695 | 4695 | 4695 | 8 |
| 450 | 20250325 | 115500 | 1031324225 | 4700 | 4700 | 4700 | 4700 | 225 |
| 451 | 20250325 | 115400 | 1030266725 | 4700 | 4700 | 4700 | 4695 | 1556 |
| 452 | 20250325 | 115300 | 1022956135 | 4700 | 4700 | 4700 | 4700 | 1 |
| 453 | 20250325 | 115200 | 1022951435 | 4700 | 4700 | 4700 | 4700 | 0 |
| 454 | 20250325 | 115100 | 1022951435 | 4700 | 4700 | 4700 | 4700 | 0 |
| 455 | 20250325 | 115000 | 1022951435 | 4700 | 4700 | 4700 | 4700 | 0 |
| 456 | 20250325 | 114900 | 1022951435 | 4700 | 4700 | 4700 | 4700 | 0 |
| 457 | 20250325 | 114800 | 1022951435 | 4700 | 4700 | 4700 | 4700 | 0 |
| 458 | 20250325 | 114700 | 1022951435 | 4700 | 4700 | 4700 | 4700 | 0 |
| 459 | 20250325 | 114600 | 1022951435 | 4700 | 4700 | 4700 | 4700 | 64 |
| 460 | 20250325 | 114500 | 1022650635 | 4700 | 4700 | 4700 | 4700 | 12 |
| 461 | 20250325 | 114400 | 1022594235 | 4705 | 4690 | 4705 | 4690 | 243 |
| 462 | 20250325 | 114300 | 1021451770 | 4695 | 4700 | 4700 | 4680 | 6688 |
| 463 | 20250325 | 114200 | 990087110 | 4700 | 4695 | 4705 | 4695 | 284 |
| 464 | 20250325 | 114100 | 988752495 | 4700 | 4695 | 4700 | 4695 | 50 |
| 465 | 20250325 | 114000 | 988517500 | 4695 | 4685 | 4695 | 4685 | 787 |
| 466 | 20250325 | 113900 | 984830395 | 4685 | 4695 | 4695 | 4685 | 2617 |
| 467 | 20250325 | 113800 | 972553375 | 4695 | 4695 | 4695 | 4695 | 30 |
| 468 | 20250325 | 113700 | 972412525 | 4700 | 4700 | 4700 | 4700 | 371 |
| 469 | 20250325 | 113600 | 970668825 | 4700 | 4705 | 4705 | 4700 | 201 |
| 470 | 20250325 | 113500 | 969723125 | 4710 | 4730 | 4730 | 4710 | 5035 |
| 471 | 20250325 | 113400 | 945918105 | 4735 | 4735 | 4735 | 4735 | 844 |
| 472 | 20250325 | 113300 | 941921765 | 4735 | 4740 | 4740 | 4735 | 844 |
| 473 | 20250325 | 113200 | 937923420 | 4735 | 4745 | 4750 | 4735 | 1417 |
| 474 | 20250325 | 113100 | 931197955 | 4750 | 4735 | 4750 | 4735 | 409 |
| 475 | 20250325 | 113000 | 929257930 | 4735 | 4735 | 4735 | 4735 | 344 |
| 476 | 20250325 | 112900 | 927629090 | 4735 | 4735 | 4735 | 4735 | 176 |
| 477 | 20250325 | 112800 | 926795730 | 4730 | 4730 | 4735 | 4730 | 1037 |
| 478 | 20250325 | 112700 | 921890670 | 4730 | 4730 | 4730 | 4730 | 1200 |
| 479 | 20250325 | 112600 | 916214670 | 4730 | 4730 | 4730 | 4730 | 1022 |
| 480 | 20250325 | 112500 | 911380610 | 4730 | 4735 | 4740 | 4730 | 110 |
| 481 | 20250325 | 112400 | 910859885 | 4735 | 4735 | 4735 | 4735 | 156 |
| 482 | 20250325 | 112300 | 910121225 | 4740 | 4740 | 4740 | 4740 | 256 |
| 483 | 20250325 | 112200 | 908907785 | 4740 | 4745 | 4745 | 4740 | 247 |
| 484 | 20250325 | 112100 | 907736320 | 4745 | 4730 | 4745 | 4730 | 727 |
| 485 | 20250325 | 112000 | 904291840 | 4730 | 4730 | 4730 | 4730 | 264 |
| 486 | 20250325 | 111900 | 903043120 | 4725 | 4725 | 4725 | 4725 | 370 |
| 487 | 20250325 | 111800 | 901294870 | 4730 | 4735 | 4735 | 4730 | 4812 |
| 488 | 20250325 | 111700 | 878515060 | 4745 | 4745 | 4745 | 4735 | 999 |
| 489 | 20250325 | 111600 | 873781580 | 4745 | 4745 | 4745 | 4745 | 0 |
| 490 | 20250325 | 111500 | 873781580 | 4745 | 4750 | 4750 | 4740 | 3078 |
| 491 | 20250325 | 111400 | 859175215 | 4750 | 4740 | 4750 | 4735 | 2051 |
| 492 | 20250325 | 111300 | 849447445 | 4735 | 4735 | 4735 | 4735 | 115 |
| 493 | 20250325 | 111200 | 848902920 | 4740 | 4740 | 4740 | 4740 | 0 |
| 494 | 20250325 | 111100 | 848902920 | 4740 | 4740 | 4740 | 4740 | 0 |
| 495 | 20250325 | 111000 | 848902920 | 4740 | 4740 | 4740 | 4740 | 98 |
| 496 | 20250325 | 110900 | 848438400 | 4740 | 4735 | 4740 | 4735 | 353 |
| 497 | 20250325 | 110800 | 846765910 | 4740 | 4740 | 4740 | 4740 | 435 |
| 498 | 20250325 | 110700 | 844704010 | 4745 | 4740 | 4745 | 4740 | 1455 |
| 499 | 20250325 | 110600 | 837805135 | 4745 | 4750 | 4750 | 4745 | 728 |
| 500 | 20250325 | 110500 | 834350275 | 4750 | 4750 | 4755 | 4750 | 2317 |
| 501 | 20250325 | 110400 | 823342025 | 4750 | 4750 | 4750 | 4750 | 801 |
| 502 | 20250325 | 110300 | 819537275 | 4750 | 4735 | 4750 | 4735 | 915 |
| 503 | 20250325 | 110200 | 815192930 | 4735 | 4735 | 4735 | 4735 | 0 |
| 504 | 20250325 | 110100 | 815192930 | 4735 | 4720 | 4735 | 4720 | 8213 |
| 505 | 20250325 | 110000 | 776363040 | 4715 | 4715 | 4725 | 4715 | 208 |
| 506 | 20250325 | 105900 | 775382155 | 4705 | 4710 | 4710 | 4705 | 155 |
| 507 | 20250325 | 105800 | 774652200 | 4710 | 4710 | 4710 | 4710 | 0 |
| 508 | 20250325 | 105700 | 774652200 | 4710 | 4710 | 4710 | 4710 | 251 |
| 509 | 20250325 | 105600 | 773469990 | 4700 | 4700 | 4700 | 4700 | 0 |
| 510 | 20250325 | 105500 | 773469990 | 4700 | 4710 | 4710 | 4700 | 2436 |
| 511 | 20250325 | 105400 | 762016980 | 4705 | 4705 | 4705 | 4705 | 100 |
| 512 | 20250325 | 105300 | 761546480 | 4705 | 4715 | 4720 | 4705 | 156 |
| 513 | 20250325 | 105200 | 760812445 | 4725 | 4725 | 4725 | 4725 | 1 |
| 514 | 20250325 | 105100 | 760807720 | 4720 | 4720 | 4720 | 4720 | 101 |
| 515 | 20250325 | 105000 | 760331000 | 4725 | 4720 | 4725 | 4720 | 110 |
| 516 | 20250325 | 104900 | 759811750 | 4720 | 4725 | 4730 | 4720 | 248 |
| 517 | 20250325 | 104800 | 758640170 | 4725 | 4725 | 4725 | 4725 | 100 |
| 518 | 20250325 | 104700 | 758167670 | 4725 | 4725 | 4725 | 4725 | 1 |
| 519 | 20250325 | 104600 | 758162945 | 4720 | 4725 | 4725 | 4720 | 3681 |
| 520 | 20250325 | 104500 | 740779880 | 4725 | 4725 | 4725 | 4720 | 4822 |
| 521 | 20250325 | 104400 | 718016075 | 4725 | 4725 | 4725 | 4725 | 8 |
| 522 | 20250325 | 104300 | 717978275 | 4725 | 4732 | 4732 | 4725 | 3950 |
| 523 | 20250325 | 104200 | 699300001 | 4732 | 4732 | 4732 | 4732 | 2 |
| 524 | 20250325 | 104100 | 699290537 | 4732 | 4735 | 4735 | 4730 | 3649 |
| 525 | 20250325 | 104000 | 682029098 | 4735 | 4735 | 4735 | 4735 | 10 |
| 526 | 20250325 | 103900 | 681981748 | 4735 | 4735 | 4735 | 4735 | 207 |
| 527 | 20250325 | 103800 | 681001603 | 4735 | 4740 | 4740 | 4735 | 799 |
| 528 | 20250325 | 103700 | 677217593 | 4755 | 4755 | 4755 | 4755 | 0 |
| 529 | 20250325 | 103600 | 677217593 | 4755 | 4750 | 4770 | 4750 | 3037 |
| 530 | 20250325 | 103500 | 662769448 | 4750 | 4740 | 4750 | 4740 | 6163 |
| 531 | 20250325 | 103400 | 633520433 | 4740 | 4740 | 4740 | 4740 | 2152 |
| 532 | 20250325 | 103300 | 623319953 | 4740 | 4750 | 4755 | 4740 | 8162 |
| 533 | 20250325 | 103200 | 584549968 | 4745 | 4740 | 4745 | 4740 | 1494 |
| 534 | 20250325 | 103100 | 577466488 | 4745 | 4750 | 4755 | 4745 | 3398 |
| 535 | 20250325 | 103000 | 561327738 | 4745 | 4740 | 4760 | 4740 | 4040 |
| 536 | 20250325 | 102900 | 542140108 | 4740 | 4735 | 4740 | 4735 | 2931 |
| 537 | 20250325 | 102800 | 528252188 | 4735 | 4735 | 4740 | 4735 | 2598 |
| 538 | 20250325 | 102700 | 515940723 | 4740 | 4735 | 4740 | 4730 | 1406 |
| 539 | 20250325 | 102600 | 509284588 | 4740 | 4725 | 4740 | 4725 | 4412 |
| 540 | 20250325 | 102500 | 488398239 | 4720 | 4700 | 4720 | 4697 | 6088 |
| 541 | 20250325 | 102400 | 459692759 | 4697 | 4695 | 4697 | 4695 | 150 |
| 542 | 20250325 | 102300 | 458988499 | 4690 | 4690 | 4690 | 4690 | 307 |
| 543 | 20250325 | 102200 | 457548669 | 4690 | 4690 | 4690 | 4690 | 21 |
| 544 | 20250325 | 102100 | 457450179 | 4690 | 4690 | 4690 | 4690 | 200 |
| 545 | 20250325 | 102000 | 456512179 | 4690 | 4690 | 4690 | 4690 | 0 |
| 546 | 20250325 | 101900 | 456512179 | 4690 | 4690 | 4690 | 4690 | 562 |
| 547 | 20250325 | 101800 | 453876399 | 4685 | 4685 | 4685 | 4685 | 1 |
| 548 | 20250325 | 101700 | 453871714 | 4690 | 4680 | 4690 | 4680 | 1329 |
| 549 | 20250325 | 101600 | 447640499 | 4680 | 4680 | 4680 | 4680 | 300 |
| 550 | 20250325 | 101500 | 446236499 | 4685 | 4680 | 4685 | 4680 | 11 |
| 551 | 20250325 | 101400 | 446185014 | 4680 | 4680 | 4680 | 4680 | 48 |
| 552 | 20250325 | 101300 | 445960374 | 4680 | 4685 | 4685 | 4680 | 80 |
| 553 | 20250325 | 101200 | 445585849 | 4685 | 4690 | 4690 | 4685 | 5 |
| 554 | 20250325 | 101100 | 445562419 | 4695 | 4685 | 4705 | 4685 | 1538 |
| 555 | 20250325 | 101000 | 438338214 | 4685 | 4685 | 4685 | 4685 | 4 |
| 556 | 20250325 | 100900 | 438319474 | 4685 | 4685 | 4685 | 4685 | 103 |
| 557 | 20250325 | 100800 | 437836919 | 4685 | 4685 | 4690 | 4685 | 137 |
| 558 | 20250325 | 100700 | 437194484 | 4680 | 4670 | 4685 | 4670 | 1081 |
| 559 | 20250325 | 100600 | 432140199 | 4665 | 4655 | 4665 | 4650 | 1904 |
| 560 | 20250325 | 100500 | 423264769 | 4655 | 4655 | 4655 | 4655 | 600 |
| 561 | 20250325 | 100400 | 420471769 | 4655 | 4655 | 4655 | 4655 | 620 |
| 562 | 20250325 | 100300 | 417585669 | 4655 | 4655 | 4655 | 4655 | 31 |
| 563 | 20250325 | 100200 | 417441364 | 4660 | 4660 | 4660 | 4660 | 0 |
| 564 | 20250325 | 100100 | 417441364 | 4660 | 4660 | 4660 | 4660 | 1 |
| 565 | 20250325 | 100000 | 417436704 | 4655 | 4655 | 4655 | 4655 | 0 |
| 566 | 20250325 | 095900 | 417436704 | 4655 | 4655 | 4655 | 4655 | 401 |
| 567 | 20250325 | 095800 | 415570049 | 4655 | 4660 | 4660 | 4655 | 129 |
| 568 | 20250325 | 095700 | 414969099 | 4665 | 4660 | 4665 | 4660 | 37 |
| 569 | 20250325 | 095600 | 414796589 | 4660 | 4675 | 4675 | 4660 | 260 |
| 570 | 20250325 | 095500 | 413584084 | 4675 | 4650 | 4675 | 4650 | 1690 |
| 571 | 20250325 | 095400 | 405700239 | 4645 | 4645 | 4645 | 4640 | 428 |
| 572 | 20250325 | 095300 | 403712229 | 4645 | 4645 | 4645 | 4645 | 253 |
| 573 | 20250325 | 095200 | 402537044 | 4645 | 4645 | 4645 | 4645 | 56 |
| 574 | 20250325 | 095100 | 402276924 | 4650 | 4650 | 4650 | 4650 | 113 |
| 575 | 20250325 | 095000 | 401751474 | 4650 | 4650 | 4650 | 4650 | 200 |
| 576 | 20250325 | 094900 | 400821474 | 4650 | 4650 | 4650 | 4650 | 304 |
| 577 | 20250325 | 094800 | 399407874 | 4650 | 4650 | 4655 | 4645 | 976 |
| 578 | 20250325 | 094700 | 394868654 | 4650 | 4645 | 4650 | 4645 | 9 |
| 579 | 20250325 | 094600 | 394826834 | 4640 | 4650 | 4655 | 4640 | 226 |
| 580 | 20250325 | 094500 | 393778044 | 4645 | 4650 | 4650 | 4645 | 10 |
| 581 | 20250325 | 094400 | 393731574 | 4645 | 4660 | 4660 | 4645 | 1514 |
| 582 | 20250325 | 094300 | 386691899 | 4655 | 4655 | 4665 | 4650 | 20 |
| 583 | 20250325 | 094200 | 386598784 | 4650 | 4640 | 4650 | 4640 | 1293 |
| 584 | 20250325 | 094100 | 380597234 | 4645 | 4640 | 4645 | 4635 | 31 |
| 585 | 20250325 | 094000 | 380453484 | 4650 | 4640 | 4650 | 4640 | 7 |
| 586 | 20250325 | 093900 | 380420969 | 4635 | 4645 | 4655 | 4635 | 306 |
| 587 | 20250325 | 093800 | 379000529 | 4645 | 4645 | 4655 | 4640 | 1047 |
| 588 | 20250325 | 093700 | 374132589 | 4645 | 4635 | 4645 | 4635 | 3011 |
| 589 | 20250325 | 093600 | 360172014 | 4635 | 4620 | 4635 | 4620 | 1166 |
| 590 | 20250325 | 093500 | 354771494 | 4620 | 4615 | 4620 | 4615 | 170 |
| 591 | 20250325 | 093400 | 353986099 | 4610 | 4610 | 4610 | 4610 | 113 |
| 592 | 20250325 | 093300 | 353465169 | 4605 | 4610 | 4615 | 4605 | 1819 |
| 593 | 20250325 | 093200 | 345084094 | 4610 | 4610 | 4610 | 4610 | 100 |
| 594 | 20250325 | 093100 | 344623094 | 4600 | 4615 | 4615 | 4600 | 2176 |
| 595 | 20250325 | 093000 | 334597439 | 4615 | 4615 | 4615 | 4615 | 2 |
| 596 | 20250325 | 092900 | 334588209 | 4615 | 4610 | 4615 | 4610 | 1002 |
| 597 | 20250325 | 092800 | 329964004 | 4610 | 4610 | 4610 | 4610 | 19 |
| 598 | 20250325 | 092700 | 329876414 | 4600 | 4605 | 4605 | 4600 | 1833 |
| 599 | 20250325 | 092600 | 321438054 | 4610 | 4615 | 4615 | 4610 | 1543 |
| 600 | 20250325 | 092500 | 314323214 | 4615 | 4615 | 4615 | 4615 | 2 |
| 601 | 20250325 | 092400 | 314313984 | 4610 | 4615 | 4615 | 4610 | 493 |
| 602 | 20250325 | 092300 | 312039079 | 4620 | 4620 | 4620 | 4620 | 101 |
| 603 | 20250325 | 092200 | 311572459 | 4620 | 4610 | 4620 | 4605 | 3470 |
| 604 | 20250325 | 092100 | 295583789 | 4620 | 4620 | 4620 | 4600 | 4934 |
| 605 | 20250325 | 092000 | 272863679 | 4620 | 4640 | 4640 | 4620 | 1381 |
| 606 | 20250325 | 091900 | 266469564 | 4640 | 4640 | 4640 | 4640 | 206 |
| 607 | 20250325 | 091800 | 265513724 | 4645 | 4660 | 4665 | 4645 | 7204 |
| 608 | 20250325 | 091700 | 232003459 | 4655 | 4655 | 4660 | 4655 | 2208 |
| 609 | 20250325 | 091600 | 221725114 | 4655 | 4665 | 4665 | 4655 | 579 |
| 610 | 20250325 | 091500 | 219029014 | 4665 | 4685 | 4690 | 4645 | 7237 |
| 611 | 20250325 | 091400 | 185332659 | 4680 | 4670 | 4695 | 4670 | 2937 |
| 612 | 20250325 | 091300 | 171571817 | 4665 | 4660 | 4665 | 4660 | 1426 |
| 613 | 20250325 | 091200 | 164926647 | 4660 | 4655 | 4660 | 4635 | 8144 |
| 614 | 20250325 | 091100 | 127093075 | 4660 | 4660 | 4660 | 4650 | 2244 |
| 615 | 20250325 | 091000 | 116647195 | 4660 | 4660 | 4675 | 4655 | 1629 |
| 616 | 20250325 | 090900 | 109043425 | 4655 | 4655 | 4665 | 4655 | 2107 |
| 617 | 20250325 | 090800 | 99234730 | 4660 | 4680 | 4680 | 4660 | 2985 |
| 618 | 20250325 | 090700 | 85302630 | 4670 | 4670 | 4670 | 4670 | 5 |
| 619 | 20250325 | 090600 | 85279280 | 4665 | 4665 | 4665 | 4665 | 861 |
| 620 | 20250325 | 090500 | 81262715 | 4660 | 4680 | 4680 | 4660 | 625 |
| 621 | 20250325 | 090400 | 78338925 | 4685 | 4670 | 4685 | 4645 | 5218 |
| 622 | 20250325 | 090300 | 54026370 | 4670 | 4685 | 4685 | 4670 | 4161 |
| 623 | 20250325 | 090200 | 34567975 | 4685 | 4690 | 4690 | 4685 | 4499 |
| 624 | 20250325 | 090100 | 13483070 | 4685 | 4700 | 4700 | 4685 | 1050 |
| 625 | 20250325 | 090000 | 8557060 | 4720 | 4680 | 4720 | 4680 | 1824 |