31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250318 | 192700 | 4540629970 | 5860 | 5860 | 5860 | 5860 | 17427 |
| 3 | 20250318 | 192600 | 4540629970 | 5860 | 5860 | 5860 | 5860 | 0 |
| 4 | 20250318 | 192500 | 4540629970 | 5860 | 5860 | 5860 | 5860 | 0 |
| 5 | 20250318 | 192400 | 4540629970 | 5860 | 5860 | 5860 | 5860 | 0 |
| 6 | 20250318 | 192300 | 4540629970 | 5860 | 5860 | 5860 | 5860 | 0 |
| 7 | 20250318 | 192200 | 4540629970 | 5860 | 5860 | 5860 | 5860 | 0 |
| 8 | 20250318 | 192100 | 4540629970 | 5860 | 5860 | 5860 | 5860 | 0 |
| 9 | 20250318 | 192000 | 4540629970 | 5860 | 5860 | 5860 | 5860 | 0 |
| 10 | 20250318 | 191900 | 4540629970 | 5860 | 5860 | 5860 | 5860 | 0 |
| 11 | 20250318 | 191800 | 4540629970 | 5860 | 5860 | 5860 | 5860 | 0 |
| 12 | 20250318 | 191700 | 4540629970 | 5860 | 5860 | 5860 | 5860 | 0 |
| 13 | 20250318 | 191600 | 4540629970 | 5860 | 5860 | 5860 | 5860 | 0 |
| 14 | 20250318 | 191500 | 4540629970 | 5860 | 5860 | 5860 | 5860 | 0 |
| 15 | 20250318 | 191400 | 4540629970 | 5860 | 5860 | 5860 | 5860 | 0 |
| 16 | 20250318 | 191300 | 4540629970 | 5860 | 5860 | 5860 | 5860 | 0 |
| 17 | 20250318 | 191200 | 4540629970 | 5860 | 5860 | 5860 | 5860 | 0 |
| 18 | 20250318 | 191100 | 4540629970 | 5860 | 5860 | 5860 | 5860 | 0 |
| 19 | 20250318 | 191000 | 4540629970 | 5860 | 5860 | 5860 | 5860 | 0 |
| 20 | 20250318 | 190900 | 4540629970 | 5860 | 5860 | 5860 | 5860 | 0 |
| 21 | 20250318 | 190800 | 4540629970 | 5860 | 5860 | 5860 | 5860 | 0 |
| 22 | 20250318 | 190700 | 4540629970 | 5860 | 5860 | 5860 | 5860 | 0 |
| 23 | 20250318 | 190600 | 4540629970 | 5860 | 5860 | 5860 | 5860 | 0 |
| 24 | 20250318 | 190500 | 4540629970 | 5860 | 5860 | 5860 | 5860 | 0 |
| 25 | 20250318 | 190400 | 4540629970 | 5860 | 5860 | 5860 | 5860 | 0 |
| 26 | 20250318 | 190300 | 4540629970 | 5860 | 5860 | 5860 | 5860 | 0 |
| 27 | 20250318 | 190200 | 4540629970 | 5860 | 5860 | 5860 | 5860 | 0 |
| 28 | 20250318 | 190100 | 4540629970 | 5860 | 5860 | 5860 | 5860 | 0 |
| 29 | 20250318 | 190000 | 4540629970 | 5860 | 5860 | 5860 | 5860 | 0 |
| 30 | 20250318 | 185900 | 4540629970 | 5860 | 5860 | 5860 | 5860 | 0 |
| 31 | 20250318 | 185800 | 4540629970 | 5860 | 5860 | 5860 | 5860 | 0 |
| 32 | 20250318 | 185700 | 4540629970 | 5860 | 5860 | 5860 | 5860 | 17427 |
| 33 | 20250318 | 185600 | 4540629970 | 5860 | 5860 | 5860 | 5860 | 0 |
| 34 | 20250318 | 185500 | 4540629970 | 5860 | 5860 | 5860 | 5860 | 0 |
| 35 | 20250318 | 185400 | 4540629970 | 5860 | 5860 | 5860 | 5860 | 0 |
| 36 | 20250318 | 185300 | 4540629970 | 5860 | 5860 | 5860 | 5860 | 0 |
| 37 | 20250318 | 185200 | 4540629970 | 5860 | 5860 | 5860 | 5860 | 0 |
| 38 | 20250318 | 185100 | 4540629970 | 5860 | 5860 | 5860 | 5860 | 0 |
| 39 | 20250318 | 185000 | 4540629970 | 5860 | 5860 | 5860 | 5860 | 0 |
| 40 | 20250318 | 184900 | 4540629970 | 5860 | 5860 | 5860 | 5860 | 0 |
| 41 | 20250318 | 184800 | 4540629970 | 5860 | 5860 | 5860 | 5860 | 0 |
| 42 | 20250318 | 184700 | 4540629970 | 5860 | 5860 | 5860 | 5860 | 0 |
| 43 | 20250318 | 184600 | 4540629970 | 5860 | 5860 | 5860 | 5860 | 0 |
| 44 | 20250318 | 184500 | 4540629970 | 5860 | 5860 | 5860 | 5860 | 0 |
| 45 | 20250318 | 184400 | 4540629970 | 5860 | 5860 | 5860 | 5860 | 0 |
| 46 | 20250318 | 184300 | 4540629970 | 5860 | 5860 | 5860 | 5860 | 0 |
| 47 | 20250318 | 184200 | 4540629970 | 5860 | 5860 | 5860 | 5860 | 0 |
| 48 | 20250318 | 184100 | 4540629970 | 5860 | 5860 | 5860 | 5860 | 0 |
| 49 | 20250318 | 184000 | 4540629970 | 5860 | 5860 | 5860 | 5860 | 0 |
| 50 | 20250318 | 183900 | 4540629970 | 5860 | 5860 | 5860 | 5860 | 0 |
| 51 | 20250318 | 183800 | 4540629970 | 5860 | 5860 | 5860 | 5860 | 0 |
| 52 | 20250318 | 183700 | 4540629970 | 5860 | 5860 | 5860 | 5860 | 0 |
| 53 | 20250318 | 183600 | 4540629970 | 5860 | 5860 | 5860 | 5860 | 0 |
| 54 | 20250318 | 183500 | 4540629970 | 5860 | 5860 | 5860 | 5860 | 0 |
| 55 | 20250318 | 183400 | 4540629970 | 5860 | 5860 | 5860 | 5860 | 0 |
| 56 | 20250318 | 183300 | 4540629970 | 5860 | 5860 | 5860 | 5860 | 0 |
| 57 | 20250318 | 183200 | 4540629970 | 5860 | 5860 | 5860 | 5860 | 0 |
| 58 | 20250318 | 183100 | 4540629970 | 5860 | 5860 | 5860 | 5860 | 0 |
| 59 | 20250318 | 183000 | 4540629970 | 5860 | 5860 | 5860 | 5860 | 0 |
| 60 | 20250318 | 182900 | 4540629970 | 5860 | 5860 | 5860 | 5860 | 0 |
| 61 | 20250318 | 182800 | 4540629970 | 5860 | 5860 | 5860 | 5860 | 0 |
| 62 | 20250318 | 182700 | 4540629970 | 5860 | 5860 | 5860 | 5860 | 17427 |
| 63 | 20250318 | 182600 | 4540629970 | 5860 | 5860 | 5860 | 5860 | 0 |
| 64 | 20250318 | 182500 | 4540629970 | 5860 | 5860 | 5860 | 5860 | 0 |
| 65 | 20250318 | 182400 | 4540629970 | 5860 | 5860 | 5860 | 5860 | 0 |
| 66 | 20250318 | 182300 | 4540629970 | 5860 | 5860 | 5860 | 5860 | 0 |
| 67 | 20250318 | 182200 | 4540629970 | 5860 | 5860 | 5860 | 5860 | 0 |
| 68 | 20250318 | 182100 | 4540629970 | 5860 | 5860 | 5860 | 5860 | 0 |
| 69 | 20250318 | 182000 | 4540629970 | 5860 | 5860 | 5860 | 5860 | 0 |
| 70 | 20250318 | 181900 | 4540629970 | 5860 | 5860 | 5860 | 5860 | 0 |
| 71 | 20250318 | 181800 | 4540629970 | 5860 | 5860 | 5860 | 5860 | 0 |
| 72 | 20250318 | 181700 | 4540629970 | 5860 | 5860 | 5860 | 5860 | 0 |
| 73 | 20250318 | 181600 | 4540629970 | 5860 | 5860 | 5860 | 5860 | 0 |
| 74 | 20250318 | 181500 | 4540629970 | 5860 | 5860 | 5860 | 5860 | 0 |
| 75 | 20250318 | 181400 | 4540629970 | 5860 | 5860 | 5860 | 5860 | 0 |
| 76 | 20250318 | 181300 | 4540629970 | 5860 | 5860 | 5860 | 5860 | 0 |
| 77 | 20250318 | 181200 | 4540629970 | 5860 | 5860 | 5860 | 5860 | 0 |
| 78 | 20250318 | 181100 | 4540629970 | 5860 | 5860 | 5860 | 5860 | 0 |
| 79 | 20250318 | 181000 | 4540629970 | 5860 | 5860 | 5860 | 5860 | 0 |
| 80 | 20250318 | 180900 | 4540629970 | 5860 | 5860 | 5860 | 5860 | 0 |
| 81 | 20250318 | 180800 | 4540629970 | 5860 | 5860 | 5860 | 5860 | 0 |
| 82 | 20250318 | 180700 | 4540629970 | 5860 | 5860 | 5860 | 5860 | 0 |
| 83 | 20250318 | 180600 | 4540629970 | 5860 | 5860 | 5860 | 5860 | 0 |
| 84 | 20250318 | 180500 | 4540629970 | 5860 | 5860 | 5860 | 5860 | 0 |
| 85 | 20250318 | 180400 | 4540629970 | 5860 | 5860 | 5860 | 5860 | 0 |
| 86 | 20250318 | 180300 | 4540629970 | 5860 | 5860 | 5860 | 5860 | 0 |
| 87 | 20250318 | 180200 | 4540629970 | 5860 | 5860 | 5860 | 5860 | 0 |
| 88 | 20250318 | 180100 | 4540629970 | 5860 | 5860 | 5860 | 5860 | 0 |
| 89 | 20250318 | 180000 | 4540629970 | 5860 | 5860 | 5860 | 5860 | 0 |
| 90 | 20250318 | 175900 | 4540629970 | 5860 | 5860 | 5860 | 5860 | 0 |
| 91 | 20250318 | 175800 | 4540629970 | 5860 | 5860 | 5860 | 5860 | 0 |
| 92 | 20250318 | 175700 | 4540629970 | 5860 | 5860 | 5860 | 5860 | 17427 |
| 93 | 20250318 | 175600 | 4540629970 | 5860 | 5860 | 5860 | 5860 | 0 |
| 94 | 20250318 | 175500 | 4540629970 | 5860 | 5860 | 5860 | 5860 | 0 |
| 95 | 20250318 | 175400 | 4540629970 | 5860 | 5860 | 5860 | 5860 | 0 |
| 96 | 20250318 | 175300 | 4540629970 | 5860 | 5860 | 5860 | 5860 | 0 |
| 97 | 20250318 | 175200 | 4540629970 | 5860 | 5860 | 5860 | 5860 | 0 |
| 98 | 20250318 | 175100 | 4540629970 | 5860 | 5860 | 5860 | 5860 | 0 |
| 99 | 20250318 | 175000 | 4540629970 | 5860 | 5860 | 5860 | 5860 | 0 |
| 100 | 20250318 | 174900 | 4540629970 | 5860 | 5860 | 5860 | 5860 | 0 |
| 101 | 20250318 | 174800 | 4540629970 | 5860 | 5860 | 5860 | 5860 | 0 |
| 102 | 20250318 | 174700 | 4540629970 | 5860 | 5860 | 5860 | 5860 | 0 |
| 103 | 20250318 | 174600 | 4540629970 | 5860 | 5860 | 5860 | 5860 | 0 |
| 104 | 20250318 | 174500 | 4540629970 | 5860 | 5860 | 5860 | 5860 | 0 |
| 105 | 20250318 | 174400 | 4540629970 | 5860 | 5860 | 5860 | 5860 | 0 |
| 106 | 20250318 | 174300 | 4540629970 | 5860 | 5860 | 5860 | 5860 | 0 |
| 107 | 20250318 | 174200 | 4540629970 | 5860 | 5860 | 5860 | 5860 | 0 |
| 108 | 20250318 | 174100 | 4540629970 | 5860 | 5860 | 5860 | 5860 | 0 |
| 109 | 20250318 | 174000 | 4540629970 | 5860 | 5860 | 5860 | 5860 | 0 |
| 110 | 20250318 | 173900 | 4540629970 | 5860 | 5860 | 5860 | 5860 | 0 |
| 111 | 20250318 | 173800 | 4540629970 | 5860 | 5860 | 5860 | 5860 | 0 |
| 112 | 20250318 | 173700 | 4540629970 | 5860 | 5860 | 5860 | 5860 | 0 |
| 113 | 20250318 | 173600 | 4540629970 | 5860 | 5860 | 5860 | 5860 | 0 |
| 114 | 20250318 | 173500 | 4540629970 | 5860 | 5860 | 5860 | 5860 | 0 |
| 115 | 20250318 | 173400 | 4540629970 | 5860 | 5860 | 5860 | 5860 | 0 |
| 116 | 20250318 | 173300 | 4540629970 | 5860 | 5860 | 5860 | 5860 | 0 |
| 117 | 20250318 | 173200 | 4540629970 | 5860 | 5860 | 5860 | 5860 | 0 |
| 118 | 20250318 | 173100 | 4540629970 | 5860 | 5860 | 5860 | 5860 | 0 |
| 119 | 20250318 | 173000 | 4540629970 | 5860 | 5860 | 5860 | 5860 | 0 |
| 120 | 20250318 | 172900 | 4540629970 | 5860 | 5860 | 5860 | 5860 | 0 |
| 121 | 20250318 | 172800 | 4540629970 | 5860 | 5860 | 5860 | 5860 | 0 |
| 122 | 20250318 | 172700 | 4540629970 | 5860 | 5860 | 5860 | 5860 | 17427 |
| 123 | 20250318 | 172600 | 4540629970 | 5860 | 5860 | 5860 | 5860 | 0 |
| 124 | 20250318 | 172500 | 4540629970 | 5860 | 5860 | 5860 | 5860 | 0 |
| 125 | 20250318 | 172400 | 4540629970 | 5860 | 5860 | 5860 | 5860 | 0 |
| 126 | 20250318 | 172300 | 4540629970 | 5860 | 5860 | 5860 | 5860 | 0 |
| 127 | 20250318 | 172200 | 4540629970 | 5860 | 5860 | 5860 | 5860 | 0 |
| 128 | 20250318 | 172100 | 4540629970 | 5860 | 5860 | 5860 | 5860 | 0 |
| 129 | 20250318 | 172000 | 4540629970 | 5860 | 5860 | 5860 | 5860 | 0 |
| 130 | 20250318 | 171900 | 4540629970 | 5860 | 5860 | 5860 | 5860 | 0 |
| 131 | 20250318 | 171800 | 4540629970 | 5860 | 5860 | 5860 | 5860 | 0 |
| 132 | 20250318 | 171700 | 4540629970 | 5860 | 5860 | 5860 | 5860 | 0 |
| 133 | 20250318 | 171600 | 4540629970 | 5860 | 5860 | 5860 | 5860 | 0 |
| 134 | 20250318 | 171500 | 4540629970 | 5860 | 5860 | 5860 | 5860 | 0 |
| 135 | 20250318 | 171400 | 4540629970 | 5860 | 5860 | 5860 | 5860 | 0 |
| 136 | 20250318 | 171300 | 4540629970 | 5860 | 5860 | 5860 | 5860 | 0 |
| 137 | 20250318 | 171200 | 4540629970 | 5860 | 5860 | 5860 | 5860 | 0 |
| 138 | 20250318 | 171100 | 4540629970 | 5860 | 5860 | 5860 | 5860 | 0 |
| 139 | 20250318 | 171000 | 4540629970 | 5860 | 5860 | 5860 | 5860 | 0 |
| 140 | 20250318 | 170900 | 4540629970 | 5860 | 5860 | 5860 | 5860 | 0 |
| 141 | 20250318 | 170800 | 4540629970 | 5860 | 5860 | 5860 | 5860 | 0 |
| 142 | 20250318 | 170700 | 4540629970 | 5860 | 5860 | 5860 | 5860 | 0 |
| 143 | 20250318 | 170600 | 4540629970 | 5860 | 5860 | 5860 | 5860 | 0 |
| 144 | 20250318 | 170500 | 4540629970 | 5860 | 5860 | 5860 | 5860 | 0 |
| 145 | 20250318 | 170400 | 4540629970 | 5860 | 5860 | 5860 | 5860 | 0 |
| 146 | 20250318 | 170300 | 4540629970 | 5860 | 5860 | 5860 | 5860 | 0 |
| 147 | 20250318 | 170200 | 4540629970 | 5860 | 5860 | 5860 | 5860 | 0 |
| 148 | 20250318 | 170100 | 4540629970 | 5860 | 5860 | 5860 | 5860 | 0 |
| 149 | 20250318 | 170000 | 4540629970 | 5860 | 5860 | 5860 | 5860 | 0 |
| 150 | 20250318 | 165900 | 4540629970 | 5860 | 5860 | 5860 | 5860 | 0 |
| 151 | 20250318 | 165800 | 4540629970 | 5860 | 5860 | 5860 | 5860 | 0 |
| 152 | 20250318 | 165700 | 4540629970 | 5860 | 5860 | 5860 | 5860 | 17427 |
| 153 | 20250318 | 165600 | 4540629970 | 5860 | 5860 | 5860 | 5860 | 0 |
| 154 | 20250318 | 165500 | 4540629970 | 5860 | 5860 | 5860 | 5860 | 0 |
| 155 | 20250318 | 165400 | 4540629970 | 5860 | 5860 | 5860 | 5860 | 0 |
| 156 | 20250318 | 165300 | 4540629970 | 5860 | 5860 | 5860 | 5860 | 0 |
| 157 | 20250318 | 165200 | 4540629970 | 5860 | 5860 | 5860 | 5860 | 0 |
| 158 | 20250318 | 165100 | 4540629970 | 5860 | 5860 | 5860 | 5860 | 0 |
| 159 | 20250318 | 165000 | 4540629970 | 5860 | 5860 | 5860 | 5860 | 0 |
| 160 | 20250318 | 164900 | 4540629970 | 5860 | 5860 | 5860 | 5860 | 0 |
| 161 | 20250318 | 164800 | 4540629970 | 5860 | 5860 | 5860 | 5860 | 0 |
| 162 | 20250318 | 164700 | 4540629970 | 5860 | 5860 | 5860 | 5860 | 0 |
| 163 | 20250318 | 164600 | 4540629970 | 5860 | 5860 | 5860 | 5860 | 0 |
| 164 | 20250318 | 164500 | 4540629970 | 5860 | 5860 | 5860 | 5860 | 0 |
| 165 | 20250318 | 164400 | 4540629970 | 5860 | 5860 | 5860 | 5860 | 0 |
| 166 | 20250318 | 164300 | 4540629970 | 5860 | 5860 | 5860 | 5860 | 0 |
| 167 | 20250318 | 164200 | 4540629970 | 5860 | 5860 | 5860 | 5860 | 0 |
| 168 | 20250318 | 164100 | 4540629970 | 5860 | 5860 | 5860 | 5860 | 0 |
| 169 | 20250318 | 164000 | 4540629970 | 5860 | 5860 | 5860 | 5860 | 0 |
| 170 | 20250318 | 163900 | 4540629970 | 5860 | 5860 | 5860 | 5860 | 0 |
| 171 | 20250318 | 163800 | 4540629970 | 5860 | 5860 | 5860 | 5860 | 0 |
| 172 | 20250318 | 163700 | 4540629970 | 5860 | 5860 | 5860 | 5860 | 0 |
| 173 | 20250318 | 163600 | 4540629970 | 5860 | 5860 | 5860 | 5860 | 0 |
| 174 | 20250318 | 163500 | 4540629970 | 5860 | 5860 | 5860 | 5860 | 0 |
| 175 | 20250318 | 163400 | 4540629970 | 5860 | 5860 | 5860 | 5860 | 0 |
| 176 | 20250318 | 163300 | 4540629970 | 5860 | 5860 | 5860 | 5860 | 0 |
| 177 | 20250318 | 163200 | 4540629970 | 5860 | 5860 | 5860 | 5860 | 0 |
| 178 | 20250318 | 163100 | 4540629970 | 5860 | 5860 | 5860 | 5860 | 0 |
| 179 | 20250318 | 163000 | 4540629970 | 5860 | 5860 | 5860 | 5860 | 0 |
| 180 | 20250318 | 162900 | 4540629970 | 5860 | 5860 | 5860 | 5860 | 0 |
| 181 | 20250318 | 162800 | 4540629970 | 5860 | 5860 | 5860 | 5860 | 0 |
| 182 | 20250318 | 162700 | 4540629970 | 5860 | 5860 | 5860 | 5860 | 17427 |
| 183 | 20250318 | 162600 | 4540629970 | 5860 | 5860 | 5860 | 5860 | 0 |
| 184 | 20250318 | 162500 | 4540629970 | 5860 | 5860 | 5860 | 5860 | 0 |
| 185 | 20250318 | 162400 | 4540629970 | 5860 | 5860 | 5860 | 5860 | 0 |
| 186 | 20250318 | 162300 | 4540629970 | 5860 | 5860 | 5860 | 5860 | 0 |
| 187 | 20250318 | 162200 | 4540629970 | 5860 | 5860 | 5860 | 5860 | 0 |
| 188 | 20250318 | 162100 | 4540629970 | 5860 | 5860 | 5860 | 5860 | 0 |
| 189 | 20250318 | 162000 | 4540629970 | 5860 | 5860 | 5860 | 5860 | 0 |
| 190 | 20250318 | 161900 | 4540629970 | 5860 | 5860 | 5860 | 5860 | 0 |
| 191 | 20250318 | 161800 | 4540629970 | 5860 | 5860 | 5860 | 5860 | 0 |
| 192 | 20250318 | 161700 | 4540629970 | 5860 | 5860 | 5860 | 5860 | 0 |
| 193 | 20250318 | 161600 | 4540629970 | 5860 | 5860 | 5860 | 5860 | 0 |
| 194 | 20250318 | 161500 | 4540629970 | 5860 | 5860 | 5860 | 5860 | 0 |
| 195 | 20250318 | 161400 | 4540629970 | 5860 | 5860 | 5860 | 5860 | 0 |
| 196 | 20250318 | 161300 | 4540629970 | 5860 | 5860 | 5860 | 5860 | 0 |
| 197 | 20250318 | 161200 | 4540629970 | 5860 | 5860 | 5860 | 5860 | 0 |
| 198 | 20250318 | 161100 | 4540629970 | 5860 | 5860 | 5860 | 5860 | 0 |
| 199 | 20250318 | 161000 | 4540629970 | 5860 | 5860 | 5860 | 5860 | 0 |
| 200 | 20250318 | 160900 | 4540629970 | 5860 | 5860 | 5860 | 5860 | 0 |
| 201 | 20250318 | 160800 | 4540629970 | 5860 | 5860 | 5860 | 5860 | 0 |
| 202 | 20250318 | 160700 | 4540629970 | 5860 | 5860 | 5860 | 5860 | 0 |
| 203 | 20250318 | 160600 | 4540629970 | 5860 | 5860 | 5860 | 5860 | 0 |
| 204 | 20250318 | 160500 | 4540629970 | 5860 | 5860 | 5860 | 5860 | 0 |
| 205 | 20250318 | 160400 | 4540629970 | 5860 | 5860 | 5860 | 5860 | 0 |
| 206 | 20250318 | 160300 | 4540629970 | 5860 | 5860 | 5860 | 5860 | 0 |
| 207 | 20250318 | 160200 | 4540629970 | 5860 | 5860 | 5860 | 5860 | 0 |
| 208 | 20250318 | 160100 | 4540629970 | 5860 | 5860 | 5860 | 5860 | 0 |
| 209 | 20250318 | 160000 | 4540629970 | 5860 | 5860 | 5860 | 5860 | 0 |
| 210 | 20250318 | 155900 | 4540629970 | 5860 | 5860 | 5860 | 5860 | 0 |
| 211 | 20250318 | 155800 | 4540629970 | 5860 | 5860 | 5860 | 5860 | 0 |
| 212 | 20250318 | 155700 | 4540629970 | 5860 | 5860 | 5860 | 5860 | 17427 |
| 213 | 20250318 | 155600 | 4540629970 | 5860 | 5860 | 5860 | 5860 | 0 |
| 214 | 20250318 | 155500 | 4540629970 | 5860 | 5860 | 5860 | 5860 | 0 |
| 215 | 20250318 | 155400 | 4540629970 | 5860 | 5860 | 5860 | 5860 | 0 |
| 216 | 20250318 | 155300 | 4540629970 | 5860 | 5860 | 5860 | 5860 | 0 |
| 217 | 20250318 | 155200 | 4540629970 | 5860 | 5860 | 5860 | 5860 | 0 |
| 218 | 20250318 | 155100 | 4540629970 | 5860 | 5860 | 5860 | 5860 | 0 |
| 219 | 20250318 | 155000 | 4540629970 | 5860 | 5860 | 5860 | 5860 | 0 |
| 220 | 20250318 | 154900 | 4540629970 | 5860 | 5860 | 5860 | 5860 | 0 |
| 221 | 20250318 | 154800 | 4540629970 | 5860 | 5860 | 5860 | 5860 | 0 |
| 222 | 20250318 | 154700 | 4540629970 | 5860 | 5860 | 5860 | 5860 | 0 |
| 223 | 20250318 | 154600 | 4540629970 | 5860 | 5860 | 5860 | 5860 | 0 |
| 224 | 20250318 | 154500 | 4540629970 | 5860 | 5860 | 5860 | 5860 | 0 |
| 225 | 20250318 | 154400 | 4540629970 | 5860 | 5860 | 5860 | 5860 | 0 |
| 226 | 20250318 | 154300 | 4540629970 | 5860 | 5860 | 5860 | 5860 | 0 |
| 227 | 20250318 | 154200 | 4540629970 | 5860 | 5860 | 5860 | 5860 | 0 |
| 228 | 20250318 | 154100 | 4540629970 | 5860 | 5860 | 5860 | 5860 | 0 |
| 229 | 20250318 | 154000 | 4540629970 | 5860 | 5860 | 5860 | 5860 | 0 |
| 230 | 20250318 | 153900 | 4540629970 | 5860 | 5860 | 5860 | 5860 | 0 |
| 231 | 20250318 | 153800 | 4540629970 | 5860 | 5860 | 5860 | 5860 | 0 |
| 232 | 20250318 | 153700 | 4540629970 | 5860 | 5860 | 5860 | 5860 | 0 |
| 233 | 20250318 | 153600 | 4540629970 | 5860 | 5860 | 5860 | 5860 | 0 |
| 234 | 20250318 | 153500 | 4540629970 | 5860 | 5860 | 5860 | 5860 | 0 |
| 235 | 20250318 | 153400 | 4540629970 | 5860 | 5860 | 5860 | 5860 | 0 |
| 236 | 20250318 | 153300 | 4540629970 | 5860 | 5860 | 5860 | 5860 | 0 |
| 237 | 20250318 | 153200 | 4540629970 | 5860 | 5860 | 5860 | 5860 | 0 |
| 238 | 20250318 | 153100 | 4540629970 | 5860 | 5860 | 5860 | 5860 | 0 |
| 239 | 20250318 | 153000 | 4540629970 | 5860 | 5860 | 5860 | 5860 | 17427 |
| 240 | 20250318 | 152900 | 4438507750 | 5870 | 5870 | 5870 | 5870 | 0 |
| 241 | 20250318 | 152800 | 4438507750 | 5870 | 5870 | 5870 | 5870 | 0 |
| 242 | 20250318 | 152700 | 4438507750 | 5870 | 5870 | 5870 | 5870 | 0 |
| 243 | 20250318 | 152600 | 4438507750 | 5870 | 5870 | 5870 | 5870 | 0 |
| 244 | 20250318 | 152500 | 4438507750 | 5870 | 5870 | 5870 | 5870 | 0 |
| 245 | 20250318 | 152400 | 4438507750 | 5870 | 5870 | 5870 | 5870 | 0 |
| 246 | 20250318 | 152300 | 4438507750 | 5870 | 5870 | 5870 | 5870 | 0 |
| 247 | 20250318 | 152200 | 4438507750 | 5870 | 5870 | 5870 | 5870 | 0 |
| 248 | 20250318 | 152100 | 4438507750 | 5870 | 5870 | 5870 | 5870 | 0 |
| 249 | 20250318 | 152000 | 4438507750 | 5870 | 5870 | 5870 | 5870 | 0 |
| 250 | 20250318 | 151900 | 4438507750 | 5870 | 5860 | 5870 | 5860 | 238 |
| 251 | 20250318 | 151800 | 4437111830 | 5860 | 5870 | 5870 | 5860 | 2978 |
| 252 | 20250318 | 151700 | 4419658200 | 5870 | 5870 | 5870 | 5860 | 2639 |
| 253 | 20250318 | 151600 | 4404167500 | 5870 | 5860 | 5870 | 5860 | 349 |
| 254 | 20250318 | 151500 | 4402119280 | 5860 | 5870 | 5870 | 5860 | 2096 |
| 255 | 20250318 | 151400 | 4389836700 | 5870 | 5860 | 5870 | 5860 | 2973 |
| 256 | 20250318 | 151300 | 4372410200 | 5870 | 5880 | 5880 | 5860 | 1107 |
| 257 | 20250318 | 151200 | 4365912080 | 5870 | 5870 | 5880 | 5860 | 3458 |
| 258 | 20250318 | 151100 | 4345644350 | 5870 | 5880 | 5880 | 5870 | 7240 |
| 259 | 20250318 | 151000 | 4303140650 | 5880 | 5880 | 5880 | 5880 | 188 |
| 260 | 20250318 | 150900 | 4302035210 | 5870 | 5880 | 5880 | 5870 | 119 |
| 261 | 20250318 | 150800 | 4301335530 | 5880 | 5880 | 5880 | 5880 | 119 |
| 262 | 20250318 | 150700 | 4300635810 | 5880 | 5880 | 5880 | 5870 | 430 |
| 263 | 20250318 | 150600 | 4298111410 | 5870 | 5875 | 5880 | 5870 | 1268 |
| 264 | 20250318 | 150500 | 4290667775 | 5875 | 5870 | 5880 | 5870 | 552 |
| 265 | 20250318 | 150400 | 4287425825 | 5875 | 5875 | 5875 | 5870 | 1034 |
| 266 | 20250318 | 150300 | 4281356095 | 5875 | 5875 | 5875 | 5870 | 147 |
| 267 | 20250318 | 150200 | 4280492970 | 5870 | 5870 | 5870 | 5870 | 1685 |
| 268 | 20250318 | 150100 | 4270602020 | 5870 | 5870 | 5870 | 5870 | 210 |
| 269 | 20250318 | 150000 | 4269369320 | 5870 | 5870 | 5870 | 5870 | 155 |
| 270 | 20250318 | 145900 | 4268459470 | 5870 | 5870 | 5880 | 5870 | 2654 |
| 271 | 20250318 | 145800 | 4252879440 | 5870 | 5880 | 5880 | 5870 | 3013 |
| 272 | 20250318 | 145700 | 4235193080 | 5880 | 5880 | 5880 | 5870 | 17 |
| 273 | 20250318 | 145600 | 4235093130 | 5880 | 5880 | 5880 | 5880 | 82 |
| 274 | 20250318 | 145500 | 4234610970 | 5880 | 5870 | 5880 | 5870 | 913 |
| 275 | 20250318 | 145400 | 4229251560 | 5880 | 5870 | 5880 | 5870 | 2077 |
| 276 | 20250318 | 145300 | 4217059560 | 5870 | 5870 | 5870 | 5870 | 35 |
| 277 | 20250318 | 145200 | 4216854110 | 5870 | 5870 | 5880 | 5870 | 216 |
| 278 | 20250318 | 145100 | 4215586070 | 5880 | 5880 | 5880 | 5880 | 24 |
| 279 | 20250318 | 145000 | 4215444950 | 5880 | 5870 | 5880 | 5870 | 723 |
| 280 | 20250318 | 144900 | 4211200880 | 5880 | 5880 | 5880 | 5880 | 1 |
| 281 | 20250318 | 144800 | 4211195000 | 5870 | 5870 | 5870 | 5870 | 545 |
| 282 | 20250318 | 144700 | 4207995850 | 5870 | 5880 | 5880 | 5870 | 281 |
| 283 | 20250318 | 144600 | 4206346130 | 5880 | 5880 | 5880 | 5880 | 0 |
| 284 | 20250318 | 144500 | 4206346130 | 5880 | 5880 | 5880 | 5880 | 20 |
| 285 | 20250318 | 144400 | 4206228530 | 5880 | 5880 | 5880 | 5880 | 0 |
| 286 | 20250318 | 144300 | 4206228530 | 5880 | 5880 | 5880 | 5880 | 1 |
| 287 | 20250318 | 144200 | 4206222650 | 5870 | 5870 | 5870 | 5870 | 1074 |
| 288 | 20250318 | 144100 | 4199918270 | 5870 | 5870 | 5870 | 5870 | 15 |
| 289 | 20250318 | 144000 | 4199830220 | 5870 | 5880 | 5880 | 5870 | 501 |
| 290 | 20250318 | 143900 | 4196889340 | 5870 | 5870 | 5870 | 5870 | 194 |
| 291 | 20250318 | 143800 | 4195750560 | 5880 | 5870 | 5880 | 5870 | 224 |
| 292 | 20250318 | 143700 | 4194435600 | 5880 | 5880 | 5880 | 5880 | 9 |
| 293 | 20250318 | 143600 | 4194382680 | 5870 | 5880 | 5880 | 5870 | 620 |
| 294 | 20250318 | 143500 | 4190740280 | 5880 | 5875 | 5880 | 5875 | 100 |
| 295 | 20250318 | 143400 | 4190152490 | 5880 | 5870 | 5880 | 5860 | 1579 |
| 296 | 20250318 | 143300 | 4180883760 | 5870 | 5870 | 5870 | 5870 | 823 |
| 297 | 20250318 | 143200 | 4176052750 | 5870 | 5870 | 5870 | 5870 | 176 |
| 298 | 20250318 | 143100 | 4175019630 | 5860 | 5860 | 5860 | 5860 | 362 |
| 299 | 20250318 | 143000 | 4172898310 | 5860 | 5880 | 5880 | 5860 | 3259 |
| 300 | 20250318 | 142900 | 4153777940 | 5870 | 5880 | 5880 | 5870 | 1562 |
| 301 | 20250318 | 142800 | 4144606310 | 5880 | 5880 | 5880 | 5870 | 253 |
| 302 | 20250318 | 142700 | 4143118680 | 5880 | 5870 | 5880 | 5870 | 131 |
| 303 | 20250318 | 142600 | 4142349700 | 5880 | 5875 | 5880 | 5875 | 22 |
| 304 | 20250318 | 142500 | 4142220445 | 5870 | 5880 | 5880 | 5870 | 42 |
| 305 | 20250318 | 142400 | 4141973885 | 5880 | 5880 | 5880 | 5880 | 1 |
| 306 | 20250318 | 142300 | 4141968005 | 5880 | 5880 | 5880 | 5880 | 1 |
| 307 | 20250318 | 142200 | 4141962125 | 5870 | 5860 | 5870 | 5860 | 3113 |
| 308 | 20250318 | 142100 | 4123692315 | 5870 | 5870 | 5870 | 5870 | 105 |
| 309 | 20250318 | 142000 | 4123075965 | 5870 | 5870 | 5870 | 5870 | 230 |
| 310 | 20250318 | 141900 | 4121725865 | 5870 | 5870 | 5870 | 5870 | 0 |
| 311 | 20250318 | 141800 | 4121725865 | 5870 | 5870 | 5870 | 5860 | 2326 |
| 312 | 20250318 | 141700 | 4108094385 | 5870 | 5870 | 5870 | 5860 | 1199 |
| 313 | 20250318 | 141600 | 4101057105 | 5870 | 5870 | 5870 | 5870 | 5929 |
| 314 | 20250318 | 141500 | 4066253875 | 5880 | 5880 | 5880 | 5880 | 17 |
| 315 | 20250318 | 141400 | 4066153915 | 5880 | 5880 | 5880 | 5880 | 1319 |
| 316 | 20250318 | 141300 | 4058398195 | 5890 | 5885 | 5890 | 5885 | 8 |
| 317 | 20250318 | 141200 | 4058351080 | 5890 | 5890 | 5890 | 5890 | 112 |
| 318 | 20250318 | 141100 | 4057691400 | 5890 | 5880 | 5890 | 5880 | 799 |
| 319 | 20250318 | 141000 | 4052992530 | 5880 | 5880 | 5880 | 5880 | 246 |
| 320 | 20250318 | 140900 | 4051546050 | 5870 | 5870 | 5870 | 5870 | 4533 |
| 321 | 20250318 | 140800 | 4024937340 | 5870 | 5870 | 5870 | 5870 | 800 |
| 322 | 20250318 | 140700 | 4020241340 | 5870 | 5880 | 5880 | 5870 | 192 |
| 323 | 20250318 | 140600 | 4019114195 | 5880 | 5880 | 5880 | 5870 | 119 |
| 324 | 20250318 | 140500 | 4018415575 | 5870 | 5870 | 5870 | 5870 | 0 |
| 325 | 20250318 | 140400 | 4018415575 | 5870 | 5870 | 5880 | 5870 | 550 |
| 326 | 20250318 | 140300 | 4015187045 | 5880 | 5880 | 5880 | 5870 | 91 |
| 327 | 20250318 | 140200 | 4014652565 | 5870 | 5880 | 5890 | 5870 | 99 |
| 328 | 20250318 | 140100 | 4014071165 | 5890 | 5870 | 5890 | 5870 | 973 |
| 329 | 20250318 | 140000 | 4008357225 | 5880 | 5880 | 5880 | 5880 | 20 |
| 330 | 20250318 | 135900 | 4008239625 | 5880 | 5890 | 5890 | 5880 | 16 |
| 331 | 20250318 | 135800 | 4008145535 | 5880 | 5870 | 5880 | 5870 | 200 |
| 332 | 20250318 | 135700 | 4006971035 | 5880 | 5880 | 5880 | 5870 | 671 |
| 333 | 20250318 | 135600 | 4003030255 | 5880 | 5870 | 5880 | 5870 | 1002 |
| 334 | 20250318 | 135500 | 3997148395 | 5870 | 5880 | 5880 | 5870 | 3102 |
| 335 | 20250318 | 135400 | 3978937445 | 5880 | 5880 | 5880 | 5880 | 3 |
| 336 | 20250318 | 135300 | 3978919805 | 5900 | 5870 | 5900 | 5870 | 2904 |
| 337 | 20250318 | 135200 | 3961869995 | 5880 | 5880 | 5880 | 5880 | 5 |
| 338 | 20250318 | 135100 | 3961840595 | 5880 | 5880 | 5880 | 5880 | 5 |
| 339 | 20250318 | 135000 | 3961811195 | 5880 | 5900 | 5900 | 5880 | 4835 |
| 340 | 20250318 | 134900 | 3933381375 | 5880 | 5900 | 5900 | 5880 | 21 |
| 341 | 20250318 | 134800 | 3933257875 | 5880 | 5880 | 5880 | 5880 | 215 |
| 342 | 20250318 | 134700 | 3931993675 | 5880 | 5890 | 5890 | 5880 | 1016 |
| 343 | 20250318 | 134600 | 3926016205 | 5890 | 5890 | 5890 | 5890 | 16 |
| 344 | 20250318 | 134500 | 3925921965 | 5890 | 5900 | 5900 | 5890 | 52 |
| 345 | 20250318 | 134400 | 3925615425 | 5890 | 5890 | 5890 | 5890 | 738 |
| 346 | 20250318 | 134300 | 3921268605 | 5890 | 5890 | 5890 | 5890 | 1335 |
| 347 | 20250318 | 134200 | 3913405455 | 5890 | 5890 | 5890 | 5890 | 0 |
| 348 | 20250318 | 134100 | 3913405455 | 5890 | 5890 | 5890 | 5890 | 600 |
| 349 | 20250318 | 134000 | 3909871455 | 5890 | 5890 | 5890 | 5890 | 10 |
| 350 | 20250318 | 133900 | 3909812555 | 5900 | 5900 | 5900 | 5900 | 120 |
| 351 | 20250318 | 133800 | 3909104555 | 5900 | 5890 | 5900 | 5890 | 104 |
| 352 | 20250318 | 133700 | 3908491985 | 5890 | 5890 | 5890 | 5890 | 835 |
| 353 | 20250318 | 133600 | 3903573835 | 5890 | 5890 | 5890 | 5890 | 1 |
| 354 | 20250318 | 133500 | 3903567945 | 5890 | 5890 | 5890 | 5890 | 1666 |
| 355 | 20250318 | 133400 | 3893755205 | 5890 | 5890 | 5890 | 5890 | 22 |
| 356 | 20250318 | 133300 | 3893625625 | 5890 | 5890 | 5890 | 5890 | 743 |
| 357 | 20250318 | 133200 | 3889249355 | 5890 | 5890 | 5900 | 5890 | 383 |
| 358 | 20250318 | 133100 | 3886992985 | 5880 | 5900 | 5900 | 5880 | 341 |
| 359 | 20250318 | 133000 | 3884984235 | 5900 | 5890 | 5900 | 5890 | 302 |
| 360 | 20250318 | 132900 | 3883202465 | 5900 | 5880 | 5900 | 5880 | 1146 |
| 361 | 20250318 | 132800 | 3876461745 | 5880 | 5880 | 5890 | 5880 | 3365 |
| 362 | 20250318 | 132700 | 3856674075 | 5880 | 5900 | 5900 | 5880 | 1011 |
| 363 | 20250318 | 132600 | 3850729375 | 5880 | 5890 | 5890 | 5880 | 140 |
| 364 | 20250318 | 132500 | 3849905175 | 5900 | 5890 | 5900 | 5890 | 71 |
| 365 | 20250318 | 132400 | 3849486345 | 5890 | 5880 | 5890 | 5880 | 492 |
| 366 | 20250318 | 132300 | 3846593325 | 5880 | 5890 | 5900 | 5880 | 173 |
| 367 | 20250318 | 132200 | 3845574795 | 5890 | 5890 | 5890 | 5890 | 424 |
| 368 | 20250318 | 132100 | 3843077435 | 5890 | 5900 | 5900 | 5890 | 1847 |
| 369 | 20250318 | 132000 | 3832190495 | 5900 | 5900 | 5900 | 5890 | 358 |
| 370 | 20250318 | 131900 | 3830079375 | 5900 | 5890 | 5900 | 5890 | 666 |
| 371 | 20250318 | 131800 | 3826150665 | 5890 | 5900 | 5905 | 5880 | 5821 |
| 372 | 20250318 | 131700 | 3791862760 | 5900 | 5900 | 5900 | 5900 | 0 |
| 373 | 20250318 | 131600 | 3791862760 | 5900 | 5900 | 5900 | 5900 | 69 |
| 374 | 20250318 | 131500 | 3791455660 | 5895 | 5890 | 5900 | 5890 | 826 |
| 375 | 20250318 | 131400 | 3786590420 | 5900 | 5890 | 5900 | 5890 | 502 |
| 376 | 20250318 | 131300 | 3783628640 | 5890 | 5900 | 5900 | 5890 | 52 |
| 377 | 20250318 | 131200 | 3783322140 | 5910 | 5910 | 5910 | 5890 | 87 |
| 378 | 20250318 | 131100 | 3782809570 | 5900 | 5910 | 5910 | 5890 | 1266 |
| 379 | 20250318 | 131000 | 3775352800 | 5890 | 5890 | 5910 | 5890 | 555 |
| 380 | 20250318 | 130900 | 3772080070 | 5890 | 5900 | 5900 | 5890 | 306 |
| 381 | 20250318 | 130800 | 3770276630 | 5900 | 5900 | 5900 | 5900 | 956 |
| 382 | 20250318 | 130700 | 3764636230 | 5910 | 5910 | 5910 | 5910 | 203 |
| 383 | 20250318 | 130600 | 3763436500 | 5910 | 5910 | 5910 | 5910 | 2442 |
| 384 | 20250318 | 130500 | 3749004280 | 5910 | 5900 | 5910 | 5900 | 626 |
| 385 | 20250318 | 130400 | 3745310800 | 5900 | 5900 | 5910 | 5900 | 972 |
| 386 | 20250318 | 130300 | 3739575990 | 5900 | 5890 | 5900 | 5890 | 1123 |
| 387 | 20250318 | 130200 | 3732956620 | 5890 | 5900 | 5900 | 5890 | 1990 |
| 388 | 20250318 | 130100 | 3721231040 | 5900 | 5900 | 5900 | 5900 | 939 |
| 389 | 20250318 | 130000 | 3715690940 | 5900 | 5900 | 5900 | 5900 | 1563 |
| 390 | 20250318 | 125900 | 3706469240 | 5900 | 5905 | 5905 | 5900 | 2511 |
| 391 | 20250318 | 125800 | 3691654260 | 5900 | 5910 | 5910 | 5900 | 13 |
| 392 | 20250318 | 125700 | 3691577450 | 5910 | 5900 | 5910 | 5900 | 1376 |
| 393 | 20250318 | 125600 | 3683459040 | 5900 | 5890 | 5900 | 5890 | 3561 |
| 394 | 20250318 | 125500 | 3662468190 | 5890 | 5890 | 5890 | 5880 | 3829 |
| 395 | 20250318 | 125400 | 3639950450 | 5890 | 5880 | 5890 | 5880 | 1136 |
| 396 | 20250318 | 125300 | 3633269760 | 5880 | 5890 | 5890 | 5880 | 1494 |
| 397 | 20250318 | 125200 | 3624484075 | 5890 | 5890 | 5890 | 5880 | 5409 |
| 398 | 20250318 | 125100 | 3592664835 | 5890 | 5900 | 5900 | 5890 | 1635 |
| 399 | 20250318 | 125000 | 3583034375 | 5900 | 5890 | 5900 | 5890 | 519 |
| 400 | 20250318 | 124900 | 3579977275 | 5900 | 5910 | 5910 | 5880 | 1845 |
| 401 | 20250318 | 124800 | 3569101690 | 5910 | 5900 | 5910 | 5880 | 6538 |
| 402 | 20250318 | 124700 | 3530547100 | 5900 | 5900 | 5910 | 5900 | 3368 |
| 403 | 20250318 | 124600 | 3510671560 | 5910 | 5930 | 5930 | 5900 | 1830 |
| 404 | 20250318 | 124500 | 3499862580 | 5920 | 5940 | 5950 | 5890 | 12961 |
| 405 | 20250318 | 124400 | 3423062010 | 5950 | 5930 | 5950 | 5930 | 3727 |
| 406 | 20250318 | 124300 | 3400901235 | 5940 | 5960 | 5960 | 5930 | 9708 |
| 407 | 20250318 | 124200 | 3343174765 | 5970 | 5930 | 5980 | 5920 | 21350 |
| 408 | 20250318 | 124100 | 3215983425 | 5930 | 5960 | 5980 | 5910 | 39456 |
| 409 | 20250318 | 124000 | 2981689615 | 5960 | 5950 | 5980 | 5920 | 28591 |
| 410 | 20250318 | 123900 | 2811402065 | 5960 | 5870 | 5960 | 5870 | 92755 |
| 411 | 20250318 | 123800 | 2262486825 | 5860 | 5860 | 5860 | 5860 | 781 |
| 412 | 20250318 | 123700 | 2257910165 | 5860 | 5860 | 5860 | 5860 | 664 |
| 413 | 20250318 | 123600 | 2254019125 | 5870 | 5870 | 5870 | 5860 | 2254 |
| 414 | 20250318 | 123500 | 2240810645 | 5870 | 5860 | 5870 | 5860 | 1020 |
| 415 | 20250318 | 123400 | 2234833345 | 5860 | 5870 | 5870 | 5860 | 71 |
| 416 | 20250318 | 123300 | 2234417075 | 5870 | 5870 | 5870 | 5870 | 62 |
| 417 | 20250318 | 123200 | 2234053135 | 5870 | 5860 | 5870 | 5860 | 291 |
| 418 | 20250318 | 123100 | 2232345865 | 5870 | 5870 | 5870 | 5870 | 3 |
| 419 | 20250318 | 123000 | 2232328255 | 5860 | 5860 | 5860 | 5860 | 201 |
| 420 | 20250318 | 122900 | 2231150395 | 5860 | 5860 | 5860 | 5860 | 7 |
| 421 | 20250318 | 122800 | 2231109375 | 5870 | 5870 | 5870 | 5870 | 89 |
| 422 | 20250318 | 122700 | 2230586945 | 5860 | 5860 | 5860 | 5860 | 203 |
| 423 | 20250318 | 122600 | 2229397365 | 5860 | 5860 | 5860 | 5860 | 680 |
| 424 | 20250318 | 122500 | 2225412565 | 5850 | 5850 | 5850 | 5850 | 0 |
| 425 | 20250318 | 122400 | 2225412565 | 5850 | 5870 | 5870 | 5850 | 10011 |
| 426 | 20250318 | 122300 | 2166767265 | 5870 | 5860 | 5870 | 5860 | 7285 |
| 427 | 20250318 | 122200 | 2124067165 | 5860 | 5850 | 5860 | 5850 | 358 |
| 428 | 20250318 | 122100 | 2121972785 | 5850 | 5850 | 5850 | 5850 | 100 |
| 429 | 20250318 | 122000 | 2121387785 | 5850 | 5860 | 5860 | 5850 | 1834 |
| 430 | 20250318 | 121900 | 2110641735 | 5860 | 5860 | 5860 | 5860 | 2461 |
| 431 | 20250318 | 121800 | 2096220275 | 5865 | 5865 | 5865 | 5865 | 1 |
| 432 | 20250318 | 121700 | 2096214410 | 5860 | 5870 | 5870 | 5860 | 175 |
| 433 | 20250318 | 121600 | 2095188385 | 5860 | 5860 | 5860 | 5860 | 50 |
| 434 | 20250318 | 121500 | 2094895385 | 5870 | 5870 | 5870 | 5870 | 100 |
| 435 | 20250318 | 121400 | 2094308385 | 5870 | 5870 | 5870 | 5870 | 4 |
| 436 | 20250318 | 121300 | 2094284905 | 5870 | 5870 | 5870 | 5870 | 2 |
| 437 | 20250318 | 121200 | 2094273165 | 5870 | 5870 | 5870 | 5860 | 875 |
| 438 | 20250318 | 121100 | 2089145165 | 5870 | 5870 | 5870 | 5870 | 135 |
| 439 | 20250318 | 121000 | 2088352715 | 5860 | 5870 | 5870 | 5860 | 1025 |
| 440 | 20250318 | 120900 | 2082336215 | 5870 | 5870 | 5870 | 5870 | 976 |
| 441 | 20250318 | 120800 | 2076607095 | 5870 | 5860 | 5870 | 5860 | 67 |
| 442 | 20250318 | 120700 | 2076214375 | 5860 | 5870 | 5870 | 5860 | 1020 |
| 443 | 20250318 | 120600 | 2070227175 | 5870 | 5870 | 5870 | 5870 | 22 |
| 444 | 20250318 | 120500 | 2070098035 | 5870 | 5860 | 5870 | 5860 | 526 |
| 445 | 20250318 | 120400 | 2067015665 | 5860 | 5860 | 5860 | 5850 | 892 |
| 446 | 20250318 | 120300 | 2061790975 | 5860 | 5855 | 5860 | 5850 | 441 |
| 447 | 20250318 | 120200 | 2059210910 | 5860 | 5860 | 5860 | 5860 | 178 |
| 448 | 20250318 | 120100 | 2058167830 | 5860 | 5860 | 5860 | 5860 | 240 |
| 449 | 20250318 | 120000 | 2056761430 | 5850 | 5860 | 5860 | 5850 | 102 |
| 450 | 20250318 | 115900 | 2056163720 | 5860 | 5860 | 5870 | 5850 | 590 |
| 451 | 20250318 | 115800 | 2052706140 | 5860 | 5870 | 5870 | 5860 | 1484 |
| 452 | 20250318 | 115700 | 2044009400 | 5870 | 5870 | 5870 | 5870 | 131 |
| 453 | 20250318 | 115600 | 2043240430 | 5870 | 5860 | 5870 | 5860 | 5235 |
| 454 | 20250318 | 115500 | 2012562750 | 5870 | 5860 | 5870 | 5860 | 615 |
| 455 | 20250318 | 115400 | 2008957700 | 5860 | 5860 | 5860 | 5860 | 900 |
| 456 | 20250318 | 115300 | 2003683700 | 5870 | 5860 | 5870 | 5860 | 103 |
| 457 | 20250318 | 115200 | 2003079950 | 5860 | 5870 | 5870 | 5860 | 117 |
| 458 | 20250318 | 115100 | 2002393170 | 5860 | 5860 | 5860 | 5860 | 2595 |
| 459 | 20250318 | 115000 | 1987186470 | 5870 | 5860 | 5870 | 5860 | 708 |
| 460 | 20250318 | 114900 | 1983037560 | 5860 | 5860 | 5860 | 5860 | 10 |
| 461 | 20250318 | 114800 | 1982978960 | 5860 | 5870 | 5870 | 5860 | 2133 |
| 462 | 20250318 | 114700 | 1970479210 | 5870 | 5860 | 5870 | 5860 | 501 |
| 463 | 20250318 | 114600 | 1967538350 | 5870 | 5870 | 5870 | 5870 | 4 |
| 464 | 20250318 | 114500 | 1967514870 | 5870 | 5870 | 5870 | 5870 | 102 |
| 465 | 20250318 | 114400 | 1966916130 | 5870 | 5870 | 5870 | 5870 | 94 |
| 466 | 20250318 | 114300 | 1966364350 | 5870 | 5870 | 5870 | 5870 | 2 |
| 467 | 20250318 | 114200 | 1966352610 | 5870 | 5870 | 5870 | 5870 | 4 |
| 468 | 20250318 | 114100 | 1966329130 | 5870 | 5870 | 5870 | 5870 | 475 |
| 469 | 20250318 | 114000 | 1963540880 | 5860 | 5870 | 5870 | 5860 | 3463 |
| 470 | 20250318 | 113900 | 1943247330 | 5860 | 5870 | 5870 | 5860 | 1980 |
| 471 | 20250318 | 113800 | 1931634730 | 5870 | 5870 | 5870 | 5870 | 0 |
| 472 | 20250318 | 113700 | 1931634730 | 5870 | 5880 | 5890 | 5870 | 2041 |
| 473 | 20250318 | 113600 | 1919648360 | 5890 | 5880 | 5890 | 5880 | 163 |
| 474 | 20250318 | 113500 | 1918689420 | 5880 | 5880 | 5880 | 5880 | 785 |
| 475 | 20250318 | 113400 | 1914073620 | 5880 | 5880 | 5880 | 5880 | 1000 |
| 476 | 20250318 | 113300 | 1908193620 | 5870 | 5880 | 5880 | 5870 | 400 |
| 477 | 20250318 | 113200 | 1905844120 | 5870 | 5870 | 5870 | 5870 | 0 |
| 478 | 20250318 | 113100 | 1905844120 | 5870 | 5870 | 5870 | 5870 | 0 |
| 479 | 20250318 | 113000 | 1905844120 | 5870 | 5870 | 5880 | 5870 | 45 |
| 480 | 20250318 | 112900 | 1905579950 | 5870 | 5880 | 5880 | 5870 | 2286 |
| 481 | 20250318 | 112800 | 1892160890 | 5885 | 5885 | 5885 | 5885 | 0 |
| 482 | 20250318 | 112700 | 1892160890 | 5885 | 5885 | 5885 | 5885 | 1 |
| 483 | 20250318 | 112600 | 1892155005 | 5890 | 5870 | 5890 | 5870 | 52 |
| 484 | 20250318 | 112500 | 1891849245 | 5870 | 5890 | 5890 | 5870 | 2889 |
| 485 | 20250318 | 112400 | 1874890635 | 5890 | 5870 | 5890 | 5870 | 101 |
| 486 | 20250318 | 112300 | 1874297745 | 5880 | 5880 | 5880 | 5880 | 990 |
| 487 | 20250318 | 112200 | 1868476545 | 5880 | 5880 | 5880 | 5870 | 376 |
| 488 | 20250318 | 112100 | 1866265715 | 5880 | 5890 | 5890 | 5870 | 5564 |
| 489 | 20250318 | 112000 | 1833575785 | 5880 | 5880 | 5880 | 5880 | 0 |
| 490 | 20250318 | 111900 | 1833575785 | 5880 | 5890 | 5900 | 5880 | 519 |
| 491 | 20250318 | 111800 | 1830522425 | 5900 | 5900 | 5900 | 5890 | 308 |
| 492 | 20250318 | 111700 | 1828708105 | 5900 | 5900 | 5900 | 5900 | 1016 |
| 493 | 20250318 | 111600 | 1822713705 | 5900 | 5890 | 5900 | 5890 | 182 |
| 494 | 20250318 | 111500 | 1821641405 | 5890 | 5880 | 5890 | 5880 | 405 |
| 495 | 20250318 | 111400 | 1819259955 | 5900 | 5880 | 5900 | 5880 | 21 |
| 496 | 20250318 | 111300 | 1819136455 | 5880 | 5890 | 5890 | 5880 | 215 |
| 497 | 20250318 | 111200 | 1817871255 | 5900 | 5900 | 5900 | 5900 | 25 |
| 498 | 20250318 | 111100 | 1817723755 | 5910 | 5890 | 5910 | 5890 | 262 |
| 499 | 20250318 | 111000 | 1816179375 | 5890 | 5890 | 5890 | 5890 | 261 |
| 500 | 20250318 | 110900 | 1814642085 | 5910 | 5900 | 5910 | 5900 | 72 |
| 501 | 20250318 | 110800 | 1814216665 | 5910 | 5910 | 5910 | 5890 | 114 |
| 502 | 20250318 | 110700 | 1813544925 | 5880 | 5910 | 5910 | 5880 | 12396 |
| 503 | 20250318 | 110600 | 1740459695 | 5910 | 5910 | 5910 | 5910 | 0 |
| 504 | 20250318 | 110500 | 1740459695 | 5910 | 5910 | 5910 | 5910 | 278 |
| 505 | 20250318 | 110400 | 1738816715 | 5910 | 5910 | 5910 | 5910 | 831 |
| 506 | 20250318 | 110300 | 1733905505 | 5910 | 5910 | 5910 | 5910 | 1000 |
| 507 | 20250318 | 110200 | 1727995505 | 5910 | 5910 | 5910 | 5900 | 1780 |
| 508 | 20250318 | 110100 | 1717476005 | 5900 | 5910 | 5910 | 5900 | 458 |
| 509 | 20250318 | 110000 | 1714773345 | 5900 | 5900 | 5900 | 5900 | 0 |
| 510 | 20250318 | 105900 | 1714773345 | 5900 | 5900 | 5910 | 5900 | 1811 |
| 511 | 20250318 | 105800 | 1704087005 | 5900 | 5910 | 5910 | 5900 | 2546 |
| 512 | 20250318 | 105700 | 1689065405 | 5900 | 5900 | 5910 | 5900 | 4118 |
| 513 | 20250318 | 105600 | 1664768175 | 5900 | 5910 | 5910 | 5900 | 3474 |
| 514 | 20250318 | 105500 | 1644271565 | 5900 | 5900 | 5900 | 5900 | 11546 |
| 515 | 20250318 | 105400 | 1576150165 | 5910 | 5910 | 5910 | 5910 | 35 |
| 516 | 20250318 | 105300 | 1575943315 | 5910 | 5905 | 5910 | 5905 | 210 |
| 517 | 20250318 | 105200 | 1574702715 | 5900 | 5900 | 5900 | 5900 | 83 |
| 518 | 20250318 | 105100 | 1574213015 | 5910 | 5910 | 5910 | 5910 | 100 |
| 519 | 20250318 | 105000 | 1573622015 | 5910 | 5910 | 5910 | 5910 | 210 |
| 520 | 20250318 | 104900 | 1572380915 | 5910 | 5910 | 5910 | 5910 | 902 |
| 521 | 20250318 | 104800 | 1567050095 | 5910 | 5910 | 5910 | 5910 | 700 |
| 522 | 20250318 | 104700 | 1562913095 | 5910 | 5900 | 5910 | 5900 | 386 |
| 523 | 20250318 | 104600 | 1560633015 | 5900 | 5900 | 5900 | 5900 | 2 |
| 524 | 20250318 | 104500 | 1560621215 | 5910 | 5910 | 5910 | 5910 | 54 |
| 525 | 20250318 | 104400 | 1560302075 | 5910 | 5910 | 5920 | 5910 | 270 |
| 526 | 20250318 | 104300 | 1558706345 | 5910 | 5910 | 5910 | 5910 | 725 |
| 527 | 20250318 | 104200 | 1554421595 | 5910 | 5910 | 5910 | 5910 | 637 |
| 528 | 20250318 | 104100 | 1550656925 | 5920 | 5920 | 5920 | 5910 | 211 |
| 529 | 20250318 | 104000 | 1549408905 | 5920 | 5910 | 5920 | 5910 | 7 |
| 530 | 20250318 | 103900 | 1549367515 | 5920 | 5920 | 5920 | 5920 | 10 |
| 531 | 20250318 | 103800 | 1549308315 | 5910 | 5900 | 5910 | 5900 | 1111 |
| 532 | 20250318 | 103700 | 1542747305 | 5900 | 5910 | 5910 | 5900 | 134 |
| 533 | 20250318 | 103600 | 1541956385 | 5910 | 5910 | 5910 | 5910 | 36 |
| 534 | 20250318 | 103500 | 1541743625 | 5910 | 5905 | 5920 | 5900 | 5883 |
| 535 | 20250318 | 103400 | 1506933075 | 5905 | 5905 | 5905 | 5905 | 10 |
| 536 | 20250318 | 103300 | 1506874025 | 5910 | 5910 | 5915 | 5910 | 629 |
| 537 | 20250318 | 103200 | 1503156135 | 5910 | 5910 | 5910 | 5910 | 1151 |
| 538 | 20250318 | 103100 | 1496353725 | 5910 | 5910 | 5910 | 5910 | 29 |
| 539 | 20250318 | 103000 | 1496182335 | 5905 | 5910 | 5910 | 5905 | 392 |
| 540 | 20250318 | 102900 | 1493865675 | 5910 | 5910 | 5910 | 5910 | 862 |
| 541 | 20250318 | 102800 | 1488771255 | 5910 | 5905 | 5910 | 5905 | 409 |
| 542 | 20250318 | 102700 | 1486354335 | 5905 | 5905 | 5905 | 5900 | 945 |
| 543 | 20250318 | 102600 | 1480776640 | 5905 | 5900 | 5905 | 5900 | 3665 |
| 544 | 20250318 | 102500 | 1459153090 | 5900 | 5900 | 5905 | 5890 | 311 |
| 545 | 20250318 | 102400 | 1457319155 | 5910 | 5900 | 5910 | 5890 | 21069 |
| 546 | 20250318 | 102300 | 1333022455 | 5900 | 5900 | 5905 | 5900 | 10039 |
| 547 | 20250318 | 102200 | 1273792160 | 5900 | 5900 | 5900 | 5900 | 145 |
| 548 | 20250318 | 102100 | 1272936660 | 5895 | 5900 | 5900 | 5895 | 13 |
| 549 | 20250318 | 102000 | 1272860015 | 5900 | 5900 | 5900 | 5900 | 510 |
| 550 | 20250318 | 101900 | 1269851015 | 5900 | 5895 | 5900 | 5895 | 426 |
| 551 | 20250318 | 101800 | 1267338460 | 5890 | 5890 | 5890 | 5890 | 0 |
| 552 | 20250318 | 101700 | 1267338460 | 5890 | 5900 | 5900 | 5890 | 361 |
| 553 | 20250318 | 101600 | 1265208570 | 5900 | 5890 | 5900 | 5890 | 932 |
| 554 | 20250318 | 101500 | 1259719050 | 5890 | 5890 | 5890 | 5890 | 20 |
| 555 | 20250318 | 101400 | 1259601250 | 5890 | 5890 | 5890 | 5890 | 1254 |
| 556 | 20250318 | 101300 | 1252215190 | 5890 | 5900 | 5900 | 5890 | 179 |
| 557 | 20250318 | 101200 | 1251159180 | 5900 | 5890 | 5900 | 5890 | 51 |
| 558 | 20250318 | 101100 | 1250858480 | 5900 | 5900 | 5900 | 5900 | 0 |
| 559 | 20250318 | 101000 | 1250858480 | 5900 | 5900 | 5900 | 5890 | 90 |
| 560 | 20250318 | 100900 | 1250327830 | 5900 | 5900 | 5900 | 5890 | 428 |
| 561 | 20250318 | 100800 | 1247804270 | 5900 | 5890 | 5900 | 5890 | 593 |
| 562 | 20250318 | 100700 | 1244308570 | 5890 | 5890 | 5900 | 5890 | 1052 |
| 563 | 20250318 | 100600 | 1238111770 | 5900 | 5900 | 5900 | 5890 | 73 |
| 564 | 20250318 | 100500 | 1237681565 | 5890 | 5900 | 5900 | 5890 | 74 |
| 565 | 20250318 | 100400 | 1237245340 | 5910 | 5890 | 5910 | 5890 | 2171 |
| 566 | 20250318 | 100300 | 1224437250 | 5880 | 5880 | 5880 | 5880 | 134 |
| 567 | 20250318 | 100200 | 1223649330 | 5880 | 5890 | 5890 | 5880 | 608 |
| 568 | 20250318 | 100100 | 1220073290 | 5890 | 5880 | 5890 | 5880 | 4747 |
| 569 | 20250318 | 100000 | 1192154910 | 5880 | 5880 | 5880 | 5880 | 100 |
| 570 | 20250318 | 095900 | 1191566910 | 5880 | 5890 | 5900 | 5880 | 1062 |
| 571 | 20250318 | 095800 | 1185317405 | 5890 | 5890 | 5900 | 5880 | 1394 |
| 572 | 20250318 | 095700 | 1177119170 | 5890 | 5880 | 5900 | 5880 | 997 |
| 573 | 20250318 | 095600 | 1171251740 | 5880 | 5880 | 5890 | 5870 | 13481 |
| 574 | 20250318 | 095500 | 1091968250 | 5880 | 5890 | 5890 | 5880 | 4186 |
| 575 | 20250318 | 095400 | 1067348850 | 5880 | 5880 | 5890 | 5880 | 2821 |
| 576 | 20250318 | 095300 | 1050749600 | 5880 | 5880 | 5890 | 5880 | 2209 |
| 577 | 20250318 | 095200 | 1037760670 | 5870 | 5870 | 5870 | 5870 | 2557 |
| 578 | 20250318 | 095100 | 1022751080 | 5870 | 5870 | 5880 | 5870 | 796 |
| 579 | 20250318 | 095000 | 1018075360 | 5880 | 5880 | 5880 | 5870 | 1139 |
| 580 | 20250318 | 094900 | 1011382420 | 5870 | 5880 | 5885 | 5870 | 541 |
| 581 | 20250318 | 094800 | 1008200740 | 5880 | 5875 | 5880 | 5870 | 951 |
| 582 | 20250318 | 094700 | 1002614120 | 5875 | 5870 | 5875 | 5870 | 130 |
| 583 | 20250318 | 094600 | 1001850550 | 5870 | 5880 | 5880 | 5870 | 388 |
| 584 | 20250318 | 094500 | 999570780 | 5870 | 5880 | 5890 | 5870 | 2312 |
| 585 | 20250318 | 094400 | 985976300 | 5890 | 5880 | 5890 | 5870 | 1346 |
| 586 | 20250318 | 094300 | 978051300 | 5880 | 5875 | 5880 | 5875 | 1654 |
| 587 | 20250318 | 094200 | 968325960 | 5880 | 5870 | 5880 | 5870 | 681 |
| 588 | 20250318 | 094100 | 964323530 | 5880 | 5870 | 5880 | 5870 | 3900 |
| 589 | 20250318 | 094000 | 941401580 | 5870 | 5870 | 5880 | 5870 | 717 |
| 590 | 20250318 | 093900 | 937192780 | 5870 | 5870 | 5880 | 5870 | 756 |
| 591 | 20250318 | 093800 | 932754800 | 5870 | 5870 | 5880 | 5870 | 710 |
| 592 | 20250318 | 093700 | 928580860 | 5870 | 5870 | 5880 | 5870 | 1131 |
| 593 | 20250318 | 093600 | 921941870 | 5870 | 5870 | 5870 | 5860 | 1353 |
| 594 | 20250318 | 093500 | 913999980 | 5860 | 5870 | 5880 | 5860 | 8283 |
| 595 | 20250318 | 093400 | 865438710 | 5870 | 5880 | 5880 | 5860 | 1815 |
| 596 | 20250318 | 093300 | 854791460 | 5870 | 5870 | 5890 | 5870 | 7830 |
| 597 | 20250318 | 093200 | 808823990 | 5890 | 5880 | 5900 | 5870 | 12525 |
| 598 | 20250318 | 093100 | 735293150 | 5900 | 5895 | 5900 | 5870 | 4925 |
| 599 | 20250318 | 093000 | 706332260 | 5895 | 5890 | 5900 | 5880 | 1727 |
| 600 | 20250318 | 092900 | 696159535 | 5890 | 5880 | 5900 | 5880 | 3051 |
| 601 | 20250318 | 092800 | 678218975 | 5880 | 5900 | 5900 | 5880 | 4267 |
| 602 | 20250318 | 092700 | 653100165 | 5890 | 5905 | 5905 | 5890 | 1166 |
| 603 | 20250318 | 092600 | 646220965 | 5900 | 5900 | 5910 | 5890 | 3082 |
| 604 | 20250318 | 092500 | 628042305 | 5900 | 5910 | 5910 | 5900 | 600 |
| 605 | 20250318 | 092400 | 624502065 | 5910 | 5910 | 5910 | 5910 | 200 |
| 606 | 20250318 | 092300 | 623320065 | 5900 | 5900 | 5900 | 5900 | 4231 |
| 607 | 20250318 | 092200 | 598357165 | 5920 | 5910 | 5930 | 5900 | 5078 |
| 608 | 20250318 | 092100 | 568348785 | 5910 | 5915 | 5920 | 5910 | 2783 |
| 609 | 20250318 | 092000 | 551891885 | 5920 | 5920 | 5920 | 5910 | 582 |
| 610 | 20250318 | 091900 | 548450695 | 5920 | 5930 | 5930 | 5920 | 2811 |
| 611 | 20250318 | 091800 | 531804525 | 5920 | 5920 | 5930 | 5920 | 5123 |
| 612 | 20250318 | 091700 | 501439595 | 5920 | 5920 | 5920 | 5915 | 895 |
| 613 | 20250318 | 091600 | 496141340 | 5920 | 5920 | 5930 | 5920 | 585 |
| 614 | 20250318 | 091500 | 492677470 | 5920 | 5915 | 5920 | 5910 | 1815 |
| 615 | 20250318 | 091400 | 481941150 | 5920 | 5920 | 5920 | 5920 | 1452 |
| 616 | 20250318 | 091300 | 473345310 | 5920 | 5920 | 5920 | 5920 | 74 |
| 617 | 20250318 | 091200 | 472907230 | 5920 | 5915 | 5920 | 5910 | 1968 |
| 618 | 20250318 | 091100 | 461263690 | 5915 | 5910 | 5915 | 5910 | 226 |
| 619 | 20250318 | 091000 | 459927980 | 5920 | 5915 | 5920 | 5915 | 223 |
| 620 | 20250318 | 090900 | 458608095 | 5920 | 5930 | 5930 | 5915 | 1255 |
| 621 | 20250318 | 090800 | 451177435 | 5920 | 5930 | 5930 | 5920 | 1093 |
| 622 | 20250318 | 090700 | 444700835 | 5930 | 5910 | 5940 | 5905 | 15513 |
| 623 | 20250318 | 090600 | 352852860 | 5910 | 5910 | 5910 | 5910 | 1805 |
| 624 | 20250318 | 090500 | 342185310 | 5920 | 5920 | 5930 | 5900 | 3936 |
| 625 | 20250318 | 090400 | 318904380 | 5920 | 5920 | 5930 | 5910 | 1936 |
| 626 | 20250318 | 090300 | 307444870 | 5920 | 5920 | 5920 | 5910 | 693 |
| 627 | 20250318 | 090200 | 303343710 | 5920 | 5930 | 5930 | 5920 | 8285 |
| 628 | 20250318 | 090100 | 254267260 | 5930 | 5920 | 5940 | 5910 | 7765 |
| 629 | 20250318 | 090000 | 208195680 | 5930 | 5920 | 5990 | 5920 | 35109 |