30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250317 | 185600 | 7768445948 | 3880 | 3880 | 3880 | 3880 | 30785 |
| 3 | 20250317 | 185500 | 7768445948 | 3880 | 3880 | 3880 | 3880 | 0 |
| 4 | 20250317 | 185400 | 7768445948 | 3880 | 3880 | 3880 | 3880 | 0 |
| 5 | 20250317 | 185300 | 7768445948 | 3880 | 3880 | 3880 | 3880 | 0 |
| 6 | 20250317 | 185200 | 7768445948 | 3880 | 3880 | 3880 | 3880 | 0 |
| 7 | 20250317 | 185100 | 7768445948 | 3880 | 3880 | 3880 | 3880 | 0 |
| 8 | 20250317 | 185000 | 7768445948 | 3880 | 3880 | 3880 | 3880 | 0 |
| 9 | 20250317 | 184900 | 7768445948 | 3880 | 3880 | 3880 | 3880 | 0 |
| 10 | 20250317 | 184800 | 7768445948 | 3880 | 3880 | 3880 | 3880 | 0 |
| 11 | 20250317 | 184700 | 7768445948 | 3880 | 3880 | 3880 | 3880 | 0 |
| 12 | 20250317 | 184600 | 7768445948 | 3880 | 3880 | 3880 | 3880 | 0 |
| 13 | 20250317 | 184500 | 7768445948 | 3880 | 3880 | 3880 | 3880 | 0 |
| 14 | 20250317 | 184400 | 7768445948 | 3880 | 3880 | 3880 | 3880 | 0 |
| 15 | 20250317 | 184300 | 7768445948 | 3880 | 3880 | 3880 | 3880 | 0 |
| 16 | 20250317 | 184200 | 7768445948 | 3880 | 3880 | 3880 | 3880 | 0 |
| 17 | 20250317 | 184100 | 7768445948 | 3880 | 3880 | 3880 | 3880 | 0 |
| 18 | 20250317 | 184000 | 7768445948 | 3880 | 3880 | 3880 | 3880 | 0 |
| 19 | 20250317 | 183900 | 7768445948 | 3880 | 3880 | 3880 | 3880 | 0 |
| 20 | 20250317 | 183800 | 7768445948 | 3880 | 3880 | 3880 | 3880 | 0 |
| 21 | 20250317 | 183700 | 7768445948 | 3880 | 3880 | 3880 | 3880 | 0 |
| 22 | 20250317 | 183600 | 7768445948 | 3880 | 3880 | 3880 | 3880 | 0 |
| 23 | 20250317 | 183500 | 7768445948 | 3880 | 3880 | 3880 | 3880 | 0 |
| 24 | 20250317 | 183400 | 7768445948 | 3880 | 3880 | 3880 | 3880 | 0 |
| 25 | 20250317 | 183300 | 7768445948 | 3880 | 3880 | 3880 | 3880 | 0 |
| 26 | 20250317 | 183200 | 7768445948 | 3880 | 3880 | 3880 | 3880 | 0 |
| 27 | 20250317 | 183100 | 7768445948 | 3880 | 3880 | 3880 | 3880 | 0 |
| 28 | 20250317 | 183000 | 7768445948 | 3880 | 3880 | 3880 | 3880 | 0 |
| 29 | 20250317 | 182900 | 7768445948 | 3880 | 3880 | 3880 | 3880 | 0 |
| 30 | 20250317 | 182800 | 7768445948 | 3880 | 3880 | 3880 | 3880 | 0 |
| 31 | 20250317 | 182700 | 7768445948 | 3880 | 3880 | 3880 | 3880 | 0 |
| 32 | 20250317 | 182600 | 7768445948 | 3880 | 3880 | 3880 | 3880 | 30785 |
| 33 | 20250317 | 182500 | 7768445948 | 3880 | 3880 | 3880 | 3880 | 0 |
| 34 | 20250317 | 182400 | 7768445948 | 3880 | 3880 | 3880 | 3880 | 0 |
| 35 | 20250317 | 182300 | 7768445948 | 3880 | 3880 | 3880 | 3880 | 0 |
| 36 | 20250317 | 182200 | 7768445948 | 3880 | 3880 | 3880 | 3880 | 0 |
| 37 | 20250317 | 182100 | 7768445948 | 3880 | 3880 | 3880 | 3880 | 0 |
| 38 | 20250317 | 182000 | 7768445948 | 3880 | 3880 | 3880 | 3880 | 0 |
| 39 | 20250317 | 181900 | 7768445948 | 3880 | 3880 | 3880 | 3880 | 0 |
| 40 | 20250317 | 181800 | 7768445948 | 3880 | 3880 | 3880 | 3880 | 0 |
| 41 | 20250317 | 181700 | 7768445948 | 3880 | 3880 | 3880 | 3880 | 0 |
| 42 | 20250317 | 181600 | 7768445948 | 3880 | 3880 | 3880 | 3880 | 0 |
| 43 | 20250317 | 181500 | 7768445948 | 3880 | 3880 | 3880 | 3880 | 0 |
| 44 | 20250317 | 181400 | 7768445948 | 3880 | 3880 | 3880 | 3880 | 0 |
| 45 | 20250317 | 181300 | 7768445948 | 3880 | 3880 | 3880 | 3880 | 0 |
| 46 | 20250317 | 181200 | 7768445948 | 3880 | 3880 | 3880 | 3880 | 0 |
| 47 | 20250317 | 181100 | 7768445948 | 3880 | 3880 | 3880 | 3880 | 0 |
| 48 | 20250317 | 181000 | 7768445948 | 3880 | 3880 | 3880 | 3880 | 0 |
| 49 | 20250317 | 180900 | 7768445948 | 3880 | 3880 | 3880 | 3880 | 0 |
| 50 | 20250317 | 180800 | 7768445948 | 3880 | 3880 | 3880 | 3880 | 0 |
| 51 | 20250317 | 180700 | 7768445948 | 3880 | 3880 | 3880 | 3880 | 0 |
| 52 | 20250317 | 180600 | 7768445948 | 3880 | 3880 | 3880 | 3880 | 0 |
| 53 | 20250317 | 180500 | 7768445948 | 3880 | 3880 | 3880 | 3880 | 0 |
| 54 | 20250317 | 180400 | 7768445948 | 3880 | 3880 | 3880 | 3880 | 0 |
| 55 | 20250317 | 180300 | 7768445948 | 3880 | 3880 | 3880 | 3880 | 0 |
| 56 | 20250317 | 180200 | 7768445948 | 3880 | 3880 | 3880 | 3880 | 0 |
| 57 | 20250317 | 180100 | 7768445948 | 3880 | 3880 | 3880 | 3880 | 0 |
| 58 | 20250317 | 180000 | 7768445948 | 3880 | 3880 | 3880 | 3880 | 0 |
| 59 | 20250317 | 175900 | 7768445948 | 3880 | 3880 | 3880 | 3880 | 0 |
| 60 | 20250317 | 175800 | 7768445948 | 3880 | 3880 | 3880 | 3880 | 0 |
| 61 | 20250317 | 175700 | 7768445948 | 3880 | 3880 | 3880 | 3880 | 0 |
| 62 | 20250317 | 175600 | 7768445948 | 3880 | 3880 | 3880 | 3880 | 30785 |
| 63 | 20250317 | 175500 | 7768445948 | 3880 | 3880 | 3880 | 3880 | 0 |
| 64 | 20250317 | 175400 | 7768445948 | 3880 | 3880 | 3880 | 3880 | 0 |
| 65 | 20250317 | 175300 | 7768445948 | 3880 | 3880 | 3880 | 3880 | 0 |
| 66 | 20250317 | 175200 | 7768445948 | 3880 | 3880 | 3880 | 3880 | 0 |
| 67 | 20250317 | 175100 | 7768445948 | 3880 | 3880 | 3880 | 3880 | 0 |
| 68 | 20250317 | 175000 | 7768445948 | 3880 | 3880 | 3880 | 3880 | 0 |
| 69 | 20250317 | 174900 | 7768445948 | 3880 | 3880 | 3880 | 3880 | 0 |
| 70 | 20250317 | 174800 | 7768445948 | 3880 | 3880 | 3880 | 3880 | 0 |
| 71 | 20250317 | 174700 | 7768445948 | 3880 | 3880 | 3880 | 3880 | 0 |
| 72 | 20250317 | 174600 | 7768445948 | 3880 | 3880 | 3880 | 3880 | 0 |
| 73 | 20250317 | 174500 | 7768445948 | 3880 | 3880 | 3880 | 3880 | 0 |
| 74 | 20250317 | 174400 | 7768445948 | 3880 | 3880 | 3880 | 3880 | 0 |
| 75 | 20250317 | 174300 | 7768445948 | 3880 | 3880 | 3880 | 3880 | 0 |
| 76 | 20250317 | 174200 | 7768445948 | 3880 | 3880 | 3880 | 3880 | 0 |
| 77 | 20250317 | 174100 | 7768445948 | 3880 | 3880 | 3880 | 3880 | 0 |
| 78 | 20250317 | 174000 | 7768445948 | 3880 | 3880 | 3880 | 3880 | 0 |
| 79 | 20250317 | 173900 | 7768445948 | 3880 | 3880 | 3880 | 3880 | 0 |
| 80 | 20250317 | 173800 | 7768445948 | 3880 | 3880 | 3880 | 3880 | 0 |
| 81 | 20250317 | 173700 | 7768445948 | 3880 | 3880 | 3880 | 3880 | 0 |
| 82 | 20250317 | 173600 | 7768445948 | 3880 | 3880 | 3880 | 3880 | 0 |
| 83 | 20250317 | 173500 | 7768445948 | 3880 | 3880 | 3880 | 3880 | 0 |
| 84 | 20250317 | 173400 | 7768445948 | 3880 | 3880 | 3880 | 3880 | 0 |
| 85 | 20250317 | 173300 | 7768445948 | 3880 | 3880 | 3880 | 3880 | 0 |
| 86 | 20250317 | 173200 | 7768445948 | 3880 | 3880 | 3880 | 3880 | 0 |
| 87 | 20250317 | 173100 | 7768445948 | 3880 | 3880 | 3880 | 3880 | 0 |
| 88 | 20250317 | 173000 | 7768445948 | 3880 | 3880 | 3880 | 3880 | 0 |
| 89 | 20250317 | 172900 | 7768445948 | 3880 | 3880 | 3880 | 3880 | 0 |
| 90 | 20250317 | 172800 | 7768445948 | 3880 | 3880 | 3880 | 3880 | 0 |
| 91 | 20250317 | 172700 | 7768445948 | 3880 | 3880 | 3880 | 3880 | 0 |
| 92 | 20250317 | 172600 | 7768445948 | 3880 | 3880 | 3880 | 3880 | 30785 |
| 93 | 20250317 | 172500 | 7768445948 | 3880 | 3880 | 3880 | 3880 | 0 |
| 94 | 20250317 | 172400 | 7768445948 | 3880 | 3880 | 3880 | 3880 | 0 |
| 95 | 20250317 | 172300 | 7768445948 | 3880 | 3880 | 3880 | 3880 | 0 |
| 96 | 20250317 | 172200 | 7768445948 | 3880 | 3880 | 3880 | 3880 | 0 |
| 97 | 20250317 | 172100 | 7768445948 | 3880 | 3880 | 3880 | 3880 | 0 |
| 98 | 20250317 | 172000 | 7768445948 | 3880 | 3880 | 3880 | 3880 | 0 |
| 99 | 20250317 | 171900 | 7768445948 | 3880 | 3880 | 3880 | 3880 | 0 |
| 100 | 20250317 | 171800 | 7768445948 | 3880 | 3880 | 3880 | 3880 | 0 |
| 101 | 20250317 | 171700 | 7768445948 | 3880 | 3880 | 3880 | 3880 | 0 |
| 102 | 20250317 | 171600 | 7768445948 | 3880 | 3880 | 3880 | 3880 | 0 |
| 103 | 20250317 | 171500 | 7768445948 | 3880 | 3880 | 3880 | 3880 | 0 |
| 104 | 20250317 | 171400 | 7768445948 | 3880 | 3880 | 3880 | 3880 | 0 |
| 105 | 20250317 | 171300 | 7768445948 | 3880 | 3880 | 3880 | 3880 | 0 |
| 106 | 20250317 | 171200 | 7768445948 | 3880 | 3880 | 3880 | 3880 | 0 |
| 107 | 20250317 | 171100 | 7768445948 | 3880 | 3880 | 3880 | 3880 | 0 |
| 108 | 20250317 | 171000 | 7768445948 | 3880 | 3880 | 3880 | 3880 | 0 |
| 109 | 20250317 | 170900 | 7768445948 | 3880 | 3880 | 3880 | 3880 | 0 |
| 110 | 20250317 | 170800 | 7768445948 | 3880 | 3880 | 3880 | 3880 | 0 |
| 111 | 20250317 | 170700 | 7768445948 | 3880 | 3880 | 3880 | 3880 | 0 |
| 112 | 20250317 | 170600 | 7768445948 | 3880 | 3880 | 3880 | 3880 | 0 |
| 113 | 20250317 | 170500 | 7768445948 | 3880 | 3880 | 3880 | 3880 | 0 |
| 114 | 20250317 | 170400 | 7768445948 | 3880 | 3880 | 3880 | 3880 | 0 |
| 115 | 20250317 | 170300 | 7768445948 | 3880 | 3880 | 3880 | 3880 | 0 |
| 116 | 20250317 | 170200 | 7768445948 | 3880 | 3880 | 3880 | 3880 | 0 |
| 117 | 20250317 | 170100 | 7768445948 | 3880 | 3880 | 3880 | 3880 | 0 |
| 118 | 20250317 | 170000 | 7768445948 | 3880 | 3880 | 3880 | 3880 | 0 |
| 119 | 20250317 | 165900 | 7768445948 | 3880 | 3880 | 3880 | 3880 | 0 |
| 120 | 20250317 | 165800 | 7768445948 | 3880 | 3880 | 3880 | 3880 | 0 |
| 121 | 20250317 | 165700 | 7768445948 | 3880 | 3880 | 3880 | 3880 | 0 |
| 122 | 20250317 | 165600 | 7768445948 | 3880 | 3880 | 3880 | 3880 | 30785 |
| 123 | 20250317 | 165500 | 7768445948 | 3880 | 3880 | 3880 | 3880 | 0 |
| 124 | 20250317 | 165400 | 7768445948 | 3880 | 3880 | 3880 | 3880 | 0 |
| 125 | 20250317 | 165300 | 7768445948 | 3880 | 3880 | 3880 | 3880 | 0 |
| 126 | 20250317 | 165200 | 7768445948 | 3880 | 3880 | 3880 | 3880 | 0 |
| 127 | 20250317 | 165100 | 7768445948 | 3880 | 3880 | 3880 | 3880 | 0 |
| 128 | 20250317 | 165000 | 7768445948 | 3880 | 3880 | 3880 | 3880 | 0 |
| 129 | 20250317 | 164900 | 7768445948 | 3880 | 3880 | 3880 | 3880 | 0 |
| 130 | 20250317 | 164800 | 7768445948 | 3880 | 3880 | 3880 | 3880 | 0 |
| 131 | 20250317 | 164700 | 7768445948 | 3880 | 3880 | 3880 | 3880 | 0 |
| 132 | 20250317 | 164600 | 7768445948 | 3880 | 3880 | 3880 | 3880 | 0 |
| 133 | 20250317 | 164500 | 7768445948 | 3880 | 3880 | 3880 | 3880 | 0 |
| 134 | 20250317 | 164400 | 7768445948 | 3880 | 3880 | 3880 | 3880 | 0 |
| 135 | 20250317 | 164300 | 7768445948 | 3880 | 3880 | 3880 | 3880 | 0 |
| 136 | 20250317 | 164200 | 7768445948 | 3880 | 3880 | 3880 | 3880 | 0 |
| 137 | 20250317 | 164100 | 7768445948 | 3880 | 3880 | 3880 | 3880 | 0 |
| 138 | 20250317 | 164000 | 7768445948 | 3880 | 3880 | 3880 | 3880 | 0 |
| 139 | 20250317 | 163900 | 7768445948 | 3880 | 3880 | 3880 | 3880 | 0 |
| 140 | 20250317 | 163800 | 7768445948 | 3880 | 3880 | 3880 | 3880 | 0 |
| 141 | 20250317 | 163700 | 7768445948 | 3880 | 3880 | 3880 | 3880 | 0 |
| 142 | 20250317 | 163600 | 7768445948 | 3880 | 3880 | 3880 | 3880 | 0 |
| 143 | 20250317 | 163500 | 7768445948 | 3880 | 3880 | 3880 | 3880 | 0 |
| 144 | 20250317 | 163400 | 7768445948 | 3880 | 3880 | 3880 | 3880 | 0 |
| 145 | 20250317 | 163300 | 7768445948 | 3880 | 3880 | 3880 | 3880 | 0 |
| 146 | 20250317 | 163200 | 7768445948 | 3880 | 3880 | 3880 | 3880 | 0 |
| 147 | 20250317 | 163100 | 7768445948 | 3880 | 3880 | 3880 | 3880 | 0 |
| 148 | 20250317 | 163000 | 7768445948 | 3880 | 3880 | 3880 | 3880 | 0 |
| 149 | 20250317 | 162900 | 7768445948 | 3880 | 3880 | 3880 | 3880 | 0 |
| 150 | 20250317 | 162800 | 7768445948 | 3880 | 3880 | 3880 | 3880 | 0 |
| 151 | 20250317 | 162700 | 7768445948 | 3880 | 3880 | 3880 | 3880 | 0 |
| 152 | 20250317 | 162600 | 7768445948 | 3880 | 3880 | 3880 | 3880 | 30785 |
| 153 | 20250317 | 162500 | 7768445948 | 3880 | 3880 | 3880 | 3880 | 0 |
| 154 | 20250317 | 162400 | 7768445948 | 3880 | 3880 | 3880 | 3880 | 0 |
| 155 | 20250317 | 162300 | 7768445948 | 3880 | 3880 | 3880 | 3880 | 0 |
| 156 | 20250317 | 162200 | 7768445948 | 3880 | 3880 | 3880 | 3880 | 0 |
| 157 | 20250317 | 162100 | 7768445948 | 3880 | 3880 | 3880 | 3880 | 0 |
| 158 | 20250317 | 162000 | 7768445948 | 3880 | 3880 | 3880 | 3880 | 0 |
| 159 | 20250317 | 161900 | 7768445948 | 3880 | 3880 | 3880 | 3880 | 0 |
| 160 | 20250317 | 161800 | 7768445948 | 3880 | 3880 | 3880 | 3880 | 0 |
| 161 | 20250317 | 161700 | 7768445948 | 3880 | 3880 | 3880 | 3880 | 0 |
| 162 | 20250317 | 161600 | 7768445948 | 3880 | 3880 | 3880 | 3880 | 0 |
| 163 | 20250317 | 161500 | 7768445948 | 3880 | 3880 | 3880 | 3880 | 0 |
| 164 | 20250317 | 161400 | 7768445948 | 3880 | 3880 | 3880 | 3880 | 0 |
| 165 | 20250317 | 161300 | 7768445948 | 3880 | 3880 | 3880 | 3880 | 0 |
| 166 | 20250317 | 161200 | 7768445948 | 3880 | 3880 | 3880 | 3880 | 0 |
| 167 | 20250317 | 161100 | 7768445948 | 3880 | 3880 | 3880 | 3880 | 0 |
| 168 | 20250317 | 161000 | 7768445948 | 3880 | 3880 | 3880 | 3880 | 0 |
| 169 | 20250317 | 160900 | 7768445948 | 3880 | 3880 | 3880 | 3880 | 0 |
| 170 | 20250317 | 160800 | 7768445948 | 3880 | 3880 | 3880 | 3880 | 0 |
| 171 | 20250317 | 160700 | 7768445948 | 3880 | 3880 | 3880 | 3880 | 0 |
| 172 | 20250317 | 160600 | 7768445948 | 3880 | 3880 | 3880 | 3880 | 0 |
| 173 | 20250317 | 160500 | 7768445948 | 3880 | 3880 | 3880 | 3880 | 0 |
| 174 | 20250317 | 160400 | 7768445948 | 3880 | 3880 | 3880 | 3880 | 0 |
| 175 | 20250317 | 160300 | 7768445948 | 3880 | 3880 | 3880 | 3880 | 0 |
| 176 | 20250317 | 160200 | 7768445948 | 3880 | 3880 | 3880 | 3880 | 0 |
| 177 | 20250317 | 160100 | 7768445948 | 3880 | 3880 | 3880 | 3880 | 0 |
| 178 | 20250317 | 160000 | 7768445948 | 3880 | 3880 | 3880 | 3880 | 0 |
| 179 | 20250317 | 155900 | 7768445948 | 3880 | 3880 | 3880 | 3880 | 0 |
| 180 | 20250317 | 155800 | 7768445948 | 3880 | 3880 | 3880 | 3880 | 0 |
| 181 | 20250317 | 155700 | 7768445948 | 3880 | 3880 | 3880 | 3880 | 0 |
| 182 | 20250317 | 155600 | 7768445948 | 3880 | 3880 | 3880 | 3880 | 30785 |
| 183 | 20250317 | 155500 | 7768445948 | 3880 | 3880 | 3880 | 3880 | 0 |
| 184 | 20250317 | 155400 | 7768445948 | 3880 | 3880 | 3880 | 3880 | 0 |
| 185 | 20250317 | 155300 | 7768445948 | 3880 | 3880 | 3880 | 3880 | 0 |
| 186 | 20250317 | 155200 | 7768445948 | 3880 | 3880 | 3880 | 3880 | 0 |
| 187 | 20250317 | 155100 | 7768445948 | 3880 | 3880 | 3880 | 3880 | 0 |
| 188 | 20250317 | 155000 | 7768445948 | 3880 | 3880 | 3880 | 3880 | 0 |
| 189 | 20250317 | 154900 | 7768445948 | 3880 | 3880 | 3880 | 3880 | 0 |
| 190 | 20250317 | 154800 | 7768445948 | 3880 | 3880 | 3880 | 3880 | 0 |
| 191 | 20250317 | 154700 | 7768445948 | 3880 | 3880 | 3880 | 3880 | 0 |
| 192 | 20250317 | 154600 | 7768445948 | 3880 | 3880 | 3880 | 3880 | 0 |
| 193 | 20250317 | 154500 | 7768445948 | 3880 | 3880 | 3880 | 3880 | 0 |
| 194 | 20250317 | 154400 | 7768445948 | 3880 | 3880 | 3880 | 3880 | 0 |
| 195 | 20250317 | 154300 | 7768445948 | 3880 | 3880 | 3880 | 3880 | 0 |
| 196 | 20250317 | 154200 | 7768445948 | 3880 | 3880 | 3880 | 3880 | 0 |
| 197 | 20250317 | 154100 | 7768445948 | 3880 | 3880 | 3880 | 3880 | 0 |
| 198 | 20250317 | 154000 | 7768445948 | 3880 | 3880 | 3880 | 3880 | 0 |
| 199 | 20250317 | 153900 | 7768445948 | 3880 | 3880 | 3880 | 3880 | 0 |
| 200 | 20250317 | 153800 | 7768445948 | 3880 | 3880 | 3880 | 3880 | 0 |
| 201 | 20250317 | 153700 | 7768445948 | 3880 | 3880 | 3880 | 3880 | 0 |
| 202 | 20250317 | 153600 | 7768445948 | 3880 | 3880 | 3880 | 3880 | 0 |
| 203 | 20250317 | 153500 | 7768445948 | 3880 | 3880 | 3880 | 3880 | 0 |
| 204 | 20250317 | 153400 | 7768445948 | 3880 | 3880 | 3880 | 3880 | 0 |
| 205 | 20250317 | 153300 | 7768445948 | 3880 | 3880 | 3880 | 3880 | 0 |
| 206 | 20250317 | 153200 | 7768445948 | 3880 | 3880 | 3880 | 3880 | 0 |
| 207 | 20250317 | 153100 | 7768445948 | 3880 | 3880 | 3880 | 3880 | 0 |
| 208 | 20250317 | 153000 | 7768445948 | 3880 | 3880 | 3880 | 3880 | 30785 |
| 209 | 20250317 | 152900 | 7649000148 | 3875 | 3875 | 3875 | 3875 | 0 |
| 210 | 20250317 | 152800 | 7649000148 | 3875 | 3875 | 3875 | 3875 | 0 |
| 211 | 20250317 | 152700 | 7649000148 | 3875 | 3875 | 3875 | 3875 | 0 |
| 212 | 20250317 | 152600 | 7649000148 | 3875 | 3875 | 3875 | 3875 | 0 |
| 213 | 20250317 | 152500 | 7649000148 | 3875 | 3875 | 3875 | 3875 | 0 |
| 214 | 20250317 | 152400 | 7649000148 | 3875 | 3875 | 3875 | 3875 | 0 |
| 215 | 20250317 | 152300 | 7649000148 | 3875 | 3875 | 3875 | 3875 | 0 |
| 216 | 20250317 | 152200 | 7649000148 | 3875 | 3875 | 3875 | 3875 | 0 |
| 217 | 20250317 | 152100 | 7649000148 | 3875 | 3875 | 3875 | 3875 | 0 |
| 218 | 20250317 | 152000 | 7649000148 | 3875 | 3875 | 3875 | 3875 | 0 |
| 219 | 20250317 | 151900 | 7649000148 | 3875 | 3865 | 3875 | 3865 | 1147 |
| 220 | 20250317 | 151800 | 7644560958 | 3865 | 3870 | 3875 | 3865 | 1920 |
| 221 | 20250317 | 151700 | 7637132133 | 3870 | 3870 | 3875 | 3865 | 3047 |
| 222 | 20250317 | 151600 | 7625339363 | 3865 | 3875 | 3880 | 3865 | 4581 |
| 223 | 20250317 | 151500 | 7607597723 | 3875 | 3880 | 3880 | 3870 | 881 |
| 224 | 20250317 | 151400 | 7604183898 | 3875 | 3875 | 3875 | 3870 | 1388 |
| 225 | 20250317 | 151300 | 7598805653 | 3855 | 3875 | 3880 | 3855 | 5551 |
| 226 | 20250317 | 151200 | 7577332418 | 3875 | 3870 | 3875 | 3870 | 4373 |
| 227 | 20250317 | 151100 | 7560389943 | 3870 | 3860 | 3875 | 3860 | 3066 |
| 228 | 20250317 | 151000 | 7548531418 | 3860 | 3860 | 3865 | 3855 | 2202 |
| 229 | 20250317 | 150900 | 7540031813 | 3860 | 3870 | 3872 | 3850 | 13844 |
| 230 | 20250317 | 150800 | 7486611533 | 3870 | 3870 | 3875 | 3865 | 6132 |
| 231 | 20250317 | 150700 | 7462880748 | 3870 | 3875 | 3880 | 3870 | 2769 |
| 232 | 20250317 | 150600 | 7452156667 | 3875 | 3875 | 3880 | 3875 | 1820 |
| 233 | 20250317 | 150500 | 7445095917 | 3875 | 3885 | 3885 | 3875 | 169 |
| 234 | 20250317 | 150400 | 7444440152 | 3885 | 3885 | 3885 | 3872 | 5717 |
| 235 | 20250317 | 150300 | 7422266678 | 3885 | 3880 | 3885 | 3880 | 2324 |
| 236 | 20250317 | 150200 | 7413248118 | 3880 | 3880 | 3880 | 3877 | 1796 |
| 237 | 20250317 | 150100 | 7406280583 | 3880 | 3880 | 3880 | 3877 | 850 |
| 238 | 20250317 | 150000 | 7402982643 | 3880 | 3880 | 3880 | 3875 | 7819 |
| 239 | 20250317 | 145900 | 7372647405 | 3880 | 3875 | 3880 | 3870 | 2323 |
| 240 | 20250317 | 145800 | 7363645930 | 3870 | 3870 | 3875 | 3865 | 928 |
| 241 | 20250317 | 145700 | 7360057850 | 3875 | 3870 | 3875 | 3870 | 1516 |
| 242 | 20250317 | 145600 | 7354187767 | 3870 | 3870 | 3870 | 3867 | 107 |
| 243 | 20250317 | 145500 | 7353773680 | 3870 | 3870 | 3875 | 3870 | 2162 |
| 244 | 20250317 | 145400 | 7345405600 | 3870 | 3870 | 3870 | 3870 | 479 |
| 245 | 20250317 | 145300 | 7343551870 | 3870 | 3875 | 3875 | 3865 | 4512 |
| 246 | 20250317 | 145200 | 7326103045 | 3870 | 3875 | 3875 | 3860 | 6074 |
| 247 | 20250317 | 145100 | 7302601895 | 3870 | 3875 | 3875 | 3870 | 3282 |
| 248 | 20250317 | 145000 | 7289897740 | 3875 | 3875 | 3880 | 3875 | 2987 |
| 249 | 20250317 | 144900 | 7278323045 | 3875 | 3880 | 3880 | 3870 | 911 |
| 250 | 20250317 | 144800 | 7274792085 | 3880 | 3875 | 3880 | 3875 | 6484 |
| 251 | 20250317 | 144700 | 7249665105 | 3875 | 3870 | 3875 | 3870 | 1090 |
| 252 | 20250317 | 144600 | 7245442995 | 3870 | 3870 | 3870 | 3860 | 755 |
| 253 | 20250317 | 144500 | 7242523785 | 3870 | 3865 | 3870 | 3855 | 4132 |
| 254 | 20250317 | 144400 | 7226586735 | 3865 | 3860 | 3870 | 3855 | 834 |
| 255 | 20250317 | 144300 | 7223367985 | 3860 | 3870 | 3870 | 3860 | 2693 |
| 256 | 20250317 | 144200 | 7212966060 | 3860 | 3860 | 3870 | 3855 | 1371 |
| 257 | 20250317 | 144100 | 7207673065 | 3860 | 3865 | 3865 | 3860 | 5238 |
| 258 | 20250317 | 144000 | 7187440500 | 3865 | 3870 | 3870 | 3865 | 998 |
| 259 | 20250317 | 143900 | 7183578870 | 3870 | 3865 | 3870 | 3865 | 1883 |
| 260 | 20250317 | 143800 | 7176291730 | 3870 | 3860 | 3870 | 3860 | 3060 |
| 261 | 20250317 | 143700 | 7164463820 | 3860 | 3860 | 3865 | 3860 | 831 |
| 262 | 20250317 | 143600 | 7161256085 | 3860 | 3865 | 3865 | 3860 | 7861 |
| 263 | 20250317 | 143500 | 7130906875 | 3860 | 3875 | 3875 | 3860 | 4100 |
| 264 | 20250317 | 143400 | 7115043710 | 3875 | 3860 | 3875 | 3860 | 1700 |
| 265 | 20250317 | 143300 | 7108468210 | 3865 | 3870 | 3875 | 3865 | 2489 |
| 266 | 20250317 | 143200 | 7098848130 | 3865 | 3870 | 3875 | 3860 | 7879 |
| 267 | 20250317 | 143100 | 7068401765 | 3870 | 3875 | 3875 | 3870 | 957 |
| 268 | 20250317 | 143000 | 7064697745 | 3875 | 3872 | 3875 | 3872 | 590 |
| 269 | 20250317 | 142900 | 7062411627 | 3872 | 3875 | 3875 | 3872 | 1119 |
| 270 | 20250317 | 142800 | 7058075904 | 3875 | 3870 | 3875 | 3870 | 1122 |
| 271 | 20250317 | 142700 | 7053728664 | 3875 | 3870 | 3875 | 3870 | 403 |
| 272 | 20250317 | 142600 | 7052168654 | 3870 | 3870 | 3870 | 3870 | 238 |
| 273 | 20250317 | 142500 | 7051247594 | 3870 | 3872 | 3872 | 3870 | 3970 |
| 274 | 20250317 | 142400 | 7035883690 | 3870 | 3870 | 3875 | 3870 | 1228 |
| 275 | 20250317 | 142300 | 7031131325 | 3870 | 3870 | 3870 | 3870 | 497 |
| 276 | 20250317 | 142200 | 7029207935 | 3870 | 3870 | 3875 | 3865 | 6261 |
| 277 | 20250317 | 142100 | 7004975810 | 3870 | 3875 | 3875 | 3870 | 3686 |
| 278 | 20250317 | 142000 | 6990705990 | 3875 | 3875 | 3875 | 3872 | 335 |
| 279 | 20250317 | 141900 | 6989407871 | 3875 | 3875 | 3875 | 3875 | 920 |
| 280 | 20250317 | 141800 | 6985842871 | 3875 | 3880 | 3880 | 3875 | 4 |
| 281 | 20250317 | 141700 | 6985827366 | 3880 | 3875 | 3880 | 3875 | 893 |
| 282 | 20250317 | 141600 | 6982365191 | 3870 | 3885 | 3885 | 3870 | 4722 |
| 283 | 20250317 | 141500 | 6964038306 | 3880 | 3880 | 3885 | 3880 | 810 |
| 284 | 20250317 | 141400 | 6960893841 | 3880 | 3875 | 3885 | 3875 | 1173 |
| 285 | 20250317 | 141300 | 6956342061 | 3875 | 3870 | 3885 | 3870 | 2223 |
| 286 | 20250317 | 141200 | 6947720356 | 3870 | 3875 | 3880 | 3870 | 2037 |
| 287 | 20250317 | 141100 | 6939831561 | 3880 | 3870 | 3880 | 3865 | 4391 |
| 288 | 20250317 | 141000 | 6922847361 | 3880 | 3870 | 3880 | 3870 | 2226 |
| 289 | 20250317 | 140900 | 6914225071 | 3870 | 3870 | 3875 | 3870 | 4042 |
| 290 | 20250317 | 140800 | 6898582031 | 3870 | 3880 | 3880 | 3870 | 2904 |
| 291 | 20250317 | 140700 | 6887326311 | 3880 | 3880 | 3885 | 3880 | 297 |
| 292 | 20250317 | 140600 | 6886173946 | 3880 | 3880 | 3890 | 3880 | 95 |
| 293 | 20250317 | 140500 | 6885805236 | 3875 | 3880 | 3885 | 3875 | 6012 |
| 294 | 20250317 | 140400 | 6862473395 | 3882 | 3880 | 3882 | 3880 | 315 |
| 295 | 20250317 | 140300 | 6861251193 | 3885 | 3880 | 3885 | 3880 | 2177 |
| 296 | 20250317 | 140200 | 6852804428 | 3880 | 3885 | 3890 | 3880 | 231 |
| 297 | 20250317 | 140100 | 6851908128 | 3880 | 3890 | 3890 | 3875 | 55 |
| 298 | 20250317 | 140000 | 6851694563 | 3890 | 3890 | 3890 | 3890 | 1005 |
| 299 | 20250317 | 135900 | 6847785113 | 3895 | 3890 | 3895 | 3870 | 5382 |
| 300 | 20250317 | 135800 | 6826919003 | 3895 | 3885 | 3895 | 3875 | 3844 |
| 301 | 20250317 | 135700 | 6811975283 | 3885 | 3875 | 3885 | 3875 | 4409 |
| 302 | 20250317 | 135600 | 6794869561 | 3875 | 3890 | 3890 | 3870 | 12996 |
| 303 | 20250317 | 135500 | 6744507119 | 3890 | 3870 | 3895 | 3870 | 6012 |
| 304 | 20250317 | 135400 | 6721169694 | 3870 | 3885 | 3890 | 3870 | 19172 |
| 305 | 20250317 | 135300 | 6646810739 | 3875 | 3890 | 3892 | 3875 | 17704 |
| 306 | 20250317 | 135200 | 6578088093 | 3890 | 3900 | 3905 | 3890 | 11296 |
| 307 | 20250317 | 135100 | 6534064113 | 3900 | 3905 | 3915 | 3900 | 5693 |
| 308 | 20250317 | 135000 | 6511838478 | 3905 | 3915 | 3915 | 3905 | 3567 |
| 309 | 20250317 | 134900 | 6497895978 | 3915 | 3915 | 3915 | 3915 | 1081 |
| 310 | 20250317 | 134800 | 6493663863 | 3920 | 3915 | 3920 | 3915 | 586 |
| 311 | 20250317 | 134700 | 6491369668 | 3915 | 3915 | 3915 | 3910 | 1182 |
| 312 | 20250317 | 134600 | 6486743727 | 3915 | 3910 | 3915 | 3910 | 496 |
| 313 | 20250317 | 134500 | 6484802387 | 3910 | 3910 | 3910 | 3905 | 4573 |
| 314 | 20250317 | 134400 | 6466924457 | 3920 | 3910 | 3920 | 3910 | 753 |
| 315 | 20250317 | 134300 | 6463978732 | 3910 | 3910 | 3910 | 3910 | 724 |
| 316 | 20250317 | 134200 | 6461147892 | 3910 | 3910 | 3920 | 3910 | 825 |
| 317 | 20250317 | 134100 | 6457920762 | 3910 | 3920 | 3920 | 3910 | 4576 |
| 318 | 20250317 | 134000 | 6440023612 | 3910 | 3915 | 3920 | 3910 | 7522 |
| 319 | 20250317 | 133900 | 6410591637 | 3920 | 3935 | 3935 | 3920 | 4796 |
| 320 | 20250317 | 133800 | 6391776047 | 3935 | 3925 | 3935 | 3925 | 410 |
| 321 | 20250317 | 133700 | 6390164557 | 3925 | 3930 | 3935 | 3925 | 2213 |
| 322 | 20250317 | 133600 | 6381467852 | 3935 | 3930 | 3935 | 3925 | 6865 |
| 323 | 20250317 | 133500 | 6354473842 | 3925 | 3922 | 3925 | 3920 | 878 |
| 324 | 20250317 | 133400 | 6351028588 | 3925 | 3925 | 3925 | 3915 | 2458 |
| 325 | 20250317 | 133300 | 6341392423 | 3920 | 3920 | 3920 | 3920 | 2111 |
| 326 | 20250317 | 133200 | 6333117303 | 3920 | 3925 | 3930 | 3920 | 4146 |
| 327 | 20250317 | 133100 | 6316857633 | 3925 | 3930 | 3930 | 3915 | 7307 |
| 328 | 20250317 | 133000 | 6288193088 | 3920 | 3935 | 3935 | 3912 | 8448 |
| 329 | 20250317 | 132900 | 6255042848 | 3935 | 3935 | 3940 | 3935 | 4249 |
| 330 | 20250317 | 132800 | 6238322149 | 3935 | 3940 | 3940 | 3935 | 2467 |
| 331 | 20250317 | 132700 | 6228610134 | 3940 | 3940 | 3940 | 3935 | 15077 |
| 332 | 20250317 | 132600 | 6169207578 | 3940 | 3930 | 3940 | 3930 | 36597 |
| 333 | 20250317 | 132500 | 6025091293 | 3925 | 3920 | 3935 | 3915 | 12820 |
| 334 | 20250317 | 132400 | 5974780208 | 3920 | 3920 | 3925 | 3920 | 1880 |
| 335 | 20250317 | 132300 | 5967409308 | 3915 | 3925 | 3930 | 3915 | 1244 |
| 336 | 20250317 | 132200 | 5962528888 | 3925 | 3920 | 3930 | 3915 | 5639 |
| 337 | 20250317 | 132100 | 5940428648 | 3920 | 3935 | 3935 | 3920 | 6220 |
| 338 | 20250317 | 132000 | 5916015018 | 3935 | 3935 | 3935 | 3920 | 11772 |
| 339 | 20250317 | 131900 | 5869730853 | 3935 | 3930 | 3935 | 3920 | 6793 |
| 340 | 20250317 | 131800 | 5843048678 | 3925 | 3920 | 3930 | 3920 | 9572 |
| 341 | 20250317 | 131700 | 5805437223 | 3925 | 3905 | 3925 | 3905 | 13056 |
| 342 | 20250317 | 131600 | 5754277638 | 3910 | 3915 | 3915 | 3910 | 956 |
| 343 | 20250317 | 131500 | 5750538128 | 3915 | 3910 | 3915 | 3910 | 2334 |
| 344 | 20250317 | 131400 | 5741412148 | 3915 | 3905 | 3915 | 3905 | 2898 |
| 345 | 20250317 | 131300 | 5730079123 | 3905 | 3910 | 3910 | 3905 | 1590 |
| 346 | 20250317 | 131200 | 5723870163 | 3910 | 3905 | 3910 | 3905 | 42 |
| 347 | 20250317 | 131100 | 5723705953 | 3910 | 3910 | 3910 | 3905 | 395 |
| 348 | 20250317 | 131000 | 5722163323 | 3905 | 3905 | 3910 | 3905 | 619 |
| 349 | 20250317 | 130900 | 5719745478 | 3905 | 3910 | 3910 | 3900 | 6200 |
| 350 | 20250317 | 130800 | 5695533538 | 3915 | 3905 | 3920 | 3905 | 6234 |
| 351 | 20250317 | 130700 | 5671136448 | 3905 | 3910 | 3910 | 3905 | 868 |
| 352 | 20250317 | 130600 | 5667742573 | 3910 | 3910 | 3915 | 3910 | 1811 |
| 353 | 20250317 | 130500 | 5660661478 | 3910 | 3915 | 3915 | 3910 | 2426 |
| 354 | 20250317 | 130400 | 5651166603 | 3910 | 3910 | 3910 | 3910 | 477 |
| 355 | 20250317 | 130300 | 5649301533 | 3910 | 3910 | 3915 | 3910 | 1117 |
| 356 | 20250317 | 130200 | 5644929063 | 3910 | 3915 | 3915 | 3910 | 2142 |
| 357 | 20250317 | 130100 | 5636551408 | 3910 | 3905 | 3920 | 3905 | 6752 |
| 358 | 20250317 | 130000 | 5610130598 | 3905 | 3915 | 3915 | 3905 | 650 |
| 359 | 20250317 | 125900 | 5607592338 | 3905 | 3905 | 3915 | 3905 | 3066 |
| 360 | 20250317 | 125800 | 5595616823 | 3905 | 3910 | 3915 | 3905 | 12225 |
| 361 | 20250317 | 125700 | 5547853528 | 3910 | 3910 | 3915 | 3910 | 1789 |
| 362 | 20250317 | 125600 | 5540854488 | 3910 | 3915 | 3915 | 3910 | 2769 |
| 363 | 20250317 | 125500 | 5530014523 | 3915 | 3915 | 3915 | 3910 | 1135 |
| 364 | 20250317 | 125400 | 5525575093 | 3910 | 3915 | 3915 | 3910 | 2065 |
| 365 | 20250317 | 125300 | 5517500488 | 3915 | 3915 | 3920 | 3915 | 2286 |
| 366 | 20250317 | 125200 | 5508549703 | 3925 | 3915 | 3925 | 3915 | 8796 |
| 367 | 20250317 | 125100 | 5474060038 | 3915 | 3915 | 3920 | 3910 | 2023 |
| 368 | 20250317 | 125000 | 5466138468 | 3915 | 3920 | 3920 | 3915 | 5369 |
| 369 | 20250317 | 124900 | 5445100028 | 3920 | 3920 | 3925 | 3920 | 2161 |
| 370 | 20250317 | 124800 | 5436625878 | 3920 | 3915 | 3920 | 3915 | 1531 |
| 371 | 20250317 | 124700 | 5430631908 | 3915 | 3925 | 3925 | 3915 | 4172 |
| 372 | 20250317 | 124600 | 5414285578 | 3925 | 3920 | 3925 | 3920 | 704 |
| 373 | 20250317 | 124500 | 5411522933 | 3925 | 3920 | 3925 | 3920 | 485 |
| 374 | 20250317 | 124400 | 5409619368 | 3925 | 3920 | 3925 | 3915 | 1540 |
| 375 | 20250317 | 124300 | 5403580898 | 3920 | 3920 | 3920 | 3915 | 2324 |
| 376 | 20250317 | 124200 | 5394477743 | 3915 | 3920 | 3925 | 3915 | 1807 |
| 377 | 20250317 | 124100 | 5387399108 | 3920 | 3935 | 3935 | 3920 | 5719 |
| 378 | 20250317 | 124000 | 5364925389 | 3935 | 3935 | 3935 | 3932 | 329 |
| 379 | 20250317 | 123900 | 5363631563 | 3932 | 3930 | 3932 | 3925 | 2642 |
| 380 | 20250317 | 123800 | 5353248643 | 3930 | 3935 | 3935 | 3925 | 2377 |
| 381 | 20250317 | 123700 | 5343906008 | 3935 | 3930 | 3935 | 3930 | 9116 |
| 382 | 20250317 | 123600 | 5308076663 | 3930 | 3915 | 3930 | 3915 | 12981 |
| 383 | 20250317 | 123500 | 5257174688 | 3920 | 3925 | 3925 | 3920 | 3408 |
| 384 | 20250317 | 123400 | 5243813698 | 3925 | 3925 | 3925 | 3920 | 1674 |
| 385 | 20250317 | 123300 | 5237249753 | 3925 | 3925 | 3925 | 3920 | 1390 |
| 386 | 20250317 | 123200 | 5231794223 | 3925 | 3925 | 3930 | 3925 | 2829 |
| 387 | 20250317 | 123100 | 5220687293 | 3925 | 3925 | 3930 | 3920 | 4743 |
| 388 | 20250317 | 123000 | 5202054773 | 3930 | 3925 | 3930 | 3925 | 3840 |
| 389 | 20250317 | 122900 | 5186972773 | 3925 | 3925 | 3925 | 3920 | 4868 |
| 390 | 20250317 | 122800 | 5167868873 | 3925 | 3925 | 3930 | 3925 | 12799 |
| 391 | 20250317 | 122700 | 5117593328 | 3920 | 3920 | 3925 | 3920 | 2464 |
| 392 | 20250317 | 122600 | 5107926903 | 3920 | 3925 | 3930 | 3915 | 12058 |
| 393 | 20250317 | 122500 | 5060643363 | 3925 | 3910 | 3925 | 3910 | 5271 |
| 394 | 20250317 | 122400 | 5039985218 | 3910 | 3905 | 3910 | 3905 | 1188 |
| 395 | 20250317 | 122300 | 5035341068 | 3905 | 3900 | 3905 | 3895 | 8201 |
| 396 | 20250317 | 122200 | 5003348758 | 3900 | 3905 | 3905 | 3900 | 9272 |
| 397 | 20250317 | 122100 | 4967145448 | 3910 | 3905 | 3910 | 3905 | 3257 |
| 398 | 20250317 | 122000 | 4954413988 | 3905 | 3905 | 3910 | 3905 | 2822 |
| 399 | 20250317 | 121900 | 4943394017 | 3905 | 3910 | 3915 | 3905 | 2338 |
| 400 | 20250317 | 121800 | 4934262037 | 3910 | 3910 | 3910 | 3910 | 3547 |
| 401 | 20250317 | 121700 | 4920393267 | 3915 | 3915 | 3920 | 3910 | 768 |
| 402 | 20250317 | 121600 | 4917386762 | 3915 | 3925 | 3925 | 3915 | 2594 |
| 403 | 20250317 | 121500 | 4907229372 | 3920 | 3925 | 3930 | 3920 | 3183 |
| 404 | 20250317 | 121400 | 4894741212 | 3930 | 3935 | 3935 | 3920 | 8540 |
| 405 | 20250317 | 121300 | 4861179452 | 3930 | 3935 | 3935 | 3925 | 5478 |
| 406 | 20250317 | 121200 | 4839645367 | 3935 | 3920 | 3935 | 3915 | 15672 |
| 407 | 20250317 | 121100 | 4778083023 | 3915 | 3915 | 3915 | 3915 | 1487 |
| 408 | 20250317 | 121000 | 4772261418 | 3915 | 3925 | 3925 | 3915 | 2869 |
| 409 | 20250317 | 120900 | 4761025148 | 3925 | 3920 | 3925 | 3915 | 2749 |
| 410 | 20250317 | 120800 | 4750247953 | 3920 | 3920 | 3925 | 3920 | 2580 |
| 411 | 20250317 | 120700 | 4740129353 | 3920 | 3920 | 3925 | 3920 | 337 |
| 412 | 20250317 | 120600 | 4738807063 | 3920 | 3920 | 3920 | 3910 | 506 |
| 413 | 20250317 | 120500 | 4736823553 | 3920 | 3920 | 3925 | 3920 | 769 |
| 414 | 20250317 | 120400 | 4733806518 | 3915 | 3930 | 3930 | 3910 | 5251 |
| 415 | 20250317 | 120300 | 4713205008 | 3925 | 3925 | 3935 | 3925 | 8463 |
| 416 | 20250317 | 120200 | 4679946617 | 3925 | 3925 | 3930 | 3925 | 14329 |
| 417 | 20250317 | 120100 | 4623645107 | 3925 | 3915 | 3925 | 3910 | 10649 |
| 418 | 20250317 | 120000 | 4581881852 | 3915 | 3910 | 3920 | 3910 | 1541 |
| 419 | 20250317 | 115900 | 4575844452 | 3910 | 3915 | 3920 | 3905 | 2076 |
| 420 | 20250317 | 115800 | 4567729692 | 3915 | 3915 | 3915 | 3905 | 5001 |
| 421 | 20250317 | 115700 | 4548175775 | 3915 | 3922 | 3922 | 3915 | 1445 |
| 422 | 20250317 | 115600 | 4542514726 | 3925 | 3922 | 3930 | 3917 | 6640 |
| 423 | 20250317 | 115500 | 4516456100 | 3925 | 3915 | 3925 | 3915 | 3335 |
| 424 | 20250317 | 115400 | 4503382090 | 3915 | 3910 | 3930 | 3905 | 38267 |
| 425 | 20250317 | 115300 | 4353458155 | 3910 | 3895 | 3910 | 3895 | 10340 |
| 426 | 20250317 | 115200 | 4313091025 | 3895 | 3895 | 3900 | 3895 | 1708 |
| 427 | 20250317 | 115100 | 4306437124 | 3895 | 3895 | 3900 | 3890 | 2056 |
| 428 | 20250317 | 115000 | 4298433829 | 3895 | 3905 | 3905 | 3895 | 1288 |
| 429 | 20250317 | 114900 | 4293410909 | 3895 | 3905 | 3905 | 3895 | 1415 |
| 430 | 20250317 | 114800 | 4287891144 | 3895 | 3900 | 3905 | 3895 | 1095 |
| 431 | 20250317 | 114700 | 4283622264 | 3900 | 3900 | 3905 | 3895 | 1557 |
| 432 | 20250317 | 114600 | 4277552349 | 3900 | 3905 | 3905 | 3885 | 5552 |
| 433 | 20250317 | 114500 | 4255943714 | 3890 | 3905 | 3905 | 3890 | 11183 |
| 434 | 20250317 | 114400 | 4212396603 | 3902 | 3900 | 3905 | 3900 | 1079 |
| 435 | 20250317 | 114300 | 4208185643 | 3905 | 3905 | 3905 | 3900 | 2434 |
| 436 | 20250317 | 114200 | 4198681623 | 3905 | 3905 | 3910 | 3900 | 4553 |
| 437 | 20250317 | 114100 | 4180900476 | 3905 | 3900 | 3905 | 3900 | 2384 |
| 438 | 20250317 | 114000 | 4171591106 | 3905 | 3900 | 3905 | 3895 | 2580 |
| 439 | 20250317 | 113900 | 4161528906 | 3900 | 3900 | 3900 | 3895 | 3814 |
| 440 | 20250317 | 113800 | 4146654821 | 3900 | 3900 | 3900 | 3895 | 6262 |
| 441 | 20250317 | 113700 | 4122234289 | 3900 | 3890 | 3900 | 3890 | 4257 |
| 442 | 20250317 | 113600 | 4105647933 | 3890 | 3895 | 3895 | 3890 | 2604 |
| 443 | 20250317 | 113500 | 4095512923 | 3895 | 3895 | 3895 | 3890 | 698 |
| 444 | 20250317 | 113400 | 4092795963 | 3895 | 3895 | 3895 | 3890 | 2422 |
| 445 | 20250317 | 113300 | 4083363078 | 3895 | 3890 | 3895 | 3890 | 3467 |
| 446 | 20250317 | 113200 | 4069876398 | 3890 | 3885 | 3890 | 3885 | 1151 |
| 447 | 20250317 | 113100 | 4065403238 | 3885 | 3885 | 3887 | 3885 | 1263 |
| 448 | 20250317 | 113000 | 4060496465 | 3890 | 3890 | 3890 | 3885 | 314 |
| 449 | 20250317 | 112900 | 4059275743 | 3885 | 3885 | 3890 | 3880 | 4916 |
| 450 | 20250317 | 112800 | 4040178371 | 3885 | 3885 | 3885 | 3882 | 1514 |
| 451 | 20250317 | 112700 | 4034299394 | 3887 | 3885 | 3887 | 3885 | 3640 |
| 452 | 20250317 | 112600 | 4020157936 | 3885 | 3885 | 3885 | 3885 | 402 |
| 453 | 20250317 | 112500 | 4018596166 | 3885 | 3885 | 3890 | 3885 | 999 |
| 454 | 20250317 | 112400 | 4014715036 | 3890 | 3890 | 3890 | 3885 | 584 |
| 455 | 20250317 | 112300 | 4012443291 | 3890 | 3885 | 3890 | 3880 | 3851 |
| 456 | 20250317 | 112200 | 3997488396 | 3890 | 3882 | 3890 | 3882 | 1442 |
| 457 | 20250317 | 112100 | 3991886362 | 3885 | 3890 | 3890 | 3885 | 2286 |
| 458 | 20250317 | 112000 | 3983004987 | 3890 | 3880 | 3890 | 3875 | 8401 |
| 459 | 20250317 | 111900 | 3950384547 | 3875 | 3880 | 3880 | 3875 | 1298 |
| 460 | 20250317 | 111800 | 3945353532 | 3880 | 3880 | 3885 | 3875 | 513 |
| 461 | 20250317 | 111700 | 3943362382 | 3880 | 3880 | 3880 | 3880 | 4612 |
| 462 | 20250317 | 111600 | 3925467822 | 3880 | 3880 | 3885 | 3875 | 997 |
| 463 | 20250317 | 111500 | 3921598537 | 3880 | 3885 | 3885 | 3875 | 2321 |
| 464 | 20250317 | 111400 | 3912596282 | 3875 | 3880 | 3890 | 3875 | 4305 |
| 465 | 20250317 | 111300 | 3895899508 | 3880 | 3875 | 3890 | 3875 | 4724 |
| 466 | 20250317 | 111200 | 3877561193 | 3880 | 3885 | 3890 | 3880 | 8010 |
| 467 | 20250317 | 111100 | 3846439773 | 3890 | 3890 | 3890 | 3885 | 2222 |
| 468 | 20250317 | 111000 | 3837796693 | 3890 | 3890 | 3895 | 3890 | 8279 |
| 469 | 20250317 | 110900 | 3805588693 | 3890 | 3895 | 3895 | 3890 | 2492 |
| 470 | 20250317 | 110800 | 3795892315 | 3892 | 3895 | 3895 | 3890 | 786 |
| 471 | 20250317 | 110700 | 3792832853 | 3890 | 3895 | 3900 | 3890 | 3485 |
| 472 | 20250317 | 110600 | 3779252781 | 3895 | 3895 | 3895 | 3890 | 3008 |
| 473 | 20250317 | 110500 | 3767537445 | 3895 | 3895 | 3900 | 3890 | 3329 |
| 474 | 20250317 | 110400 | 3754572213 | 3900 | 3885 | 3900 | 3885 | 8012 |
| 475 | 20250317 | 110300 | 3723381113 | 3890 | 3895 | 3895 | 3890 | 4788 |
| 476 | 20250317 | 110200 | 3704753023 | 3895 | 3895 | 3895 | 3890 | 523 |
| 477 | 20250317 | 110100 | 3702715943 | 3890 | 3897 | 3897 | 3890 | 9256 |
| 478 | 20250317 | 110000 | 3666697445 | 3900 | 3900 | 3900 | 3897 | 3528 |
| 479 | 20250317 | 105900 | 3652938251 | 3900 | 3895 | 3900 | 3895 | 5167 |
| 480 | 20250317 | 105800 | 3632812170 | 3895 | 3890 | 3895 | 3885 | 4331 |
| 481 | 20250317 | 105700 | 3615950595 | 3890 | 3890 | 3895 | 3885 | 5421 |
| 482 | 20250317 | 105600 | 3594862248 | 3895 | 3890 | 3895 | 3890 | 3102 |
| 483 | 20250317 | 105500 | 3582793458 | 3890 | 3890 | 3895 | 3880 | 4875 |
| 484 | 20250317 | 105400 | 3563829548 | 3890 | 3885 | 3890 | 3885 | 4934 |
| 485 | 20250317 | 105300 | 3544652303 | 3890 | 3885 | 3890 | 3885 | 2331 |
| 486 | 20250317 | 105200 | 3535587408 | 3885 | 3875 | 3890 | 3875 | 9136 |
| 487 | 20250317 | 105100 | 3500142493 | 3875 | 3880 | 3880 | 3870 | 3064 |
| 488 | 20250317 | 105000 | 3488269763 | 3880 | 3875 | 3880 | 3870 | 8195 |
| 489 | 20250317 | 104900 | 3456547798 | 3875 | 3880 | 3885 | 3875 | 7596 |
| 490 | 20250317 | 104800 | 3427091558 | 3880 | 3890 | 3890 | 3880 | 4267 |
| 491 | 20250317 | 104700 | 3410515513 | 3885 | 3880 | 3885 | 3875 | 3156 |
| 492 | 20250317 | 104600 | 3398268588 | 3880 | 3875 | 3880 | 3875 | 4979 |
| 493 | 20250317 | 104500 | 3378971478 | 3875 | 3895 | 3900 | 3870 | 10305 |
| 494 | 20250317 | 104400 | 3338962153 | 3895 | 3875 | 3895 | 3875 | 6591 |
| 495 | 20250317 | 104300 | 3313362668 | 3885 | 3875 | 3885 | 3865 | 5102 |
| 496 | 20250317 | 104200 | 3293606898 | 3870 | 3895 | 3895 | 3870 | 11619 |
| 497 | 20250317 | 104100 | 3248507434 | 3895 | 3895 | 3900 | 3885 | 44320 |
| 498 | 20250317 | 104000 | 3075725619 | 3895 | 3895 | 3895 | 3885 | 3971 |
| 499 | 20250317 | 103900 | 3060272309 | 3895 | 3892 | 3895 | 3890 | 3746 |
| 500 | 20250317 | 103800 | 3045693261 | 3892 | 3890 | 3892 | 3880 | 6839 |
| 501 | 20250317 | 103700 | 3019114659 | 3890 | 3890 | 3895 | 3885 | 21138 |
| 502 | 20250317 | 103600 | 2936834213 | 3885 | 3877 | 3890 | 3877 | 14675 |
| 503 | 20250317 | 103500 | 2879829083 | 3880 | 3875 | 3885 | 3875 | 14113 |
| 504 | 20250317 | 103400 | 2825080471 | 3875 | 3875 | 3880 | 3875 | 11563 |
| 505 | 20250317 | 103300 | 2780233279 | 3875 | 3872 | 3875 | 3870 | 3141 |
| 506 | 20250317 | 103200 | 2768074363 | 3870 | 3867 | 3880 | 3865 | 15542 |
| 507 | 20250317 | 103100 | 2707925831 | 3865 | 3867 | 3875 | 3860 | 5715 |
| 508 | 20250317 | 103000 | 2685826769 | 3870 | 3875 | 3880 | 3865 | 4938 |
| 509 | 20250317 | 102900 | 2666712281 | 3880 | 3880 | 3880 | 3870 | 5857 |
| 510 | 20250317 | 102800 | 2644007256 | 3880 | 3865 | 3880 | 3860 | 13358 |
| 511 | 20250317 | 102700 | 2592277187 | 3865 | 3865 | 3875 | 3855 | 9792 |
| 512 | 20250317 | 102600 | 2554434668 | 3865 | 3850 | 3875 | 3850 | 10424 |
| 513 | 20250317 | 102500 | 2514145083 | 3850 | 3850 | 3860 | 3845 | 9917 |
| 514 | 20250317 | 102400 | 2475942649 | 3845 | 3850 | 3855 | 3845 | 8969 |
| 515 | 20250317 | 102300 | 2441422864 | 3850 | 3850 | 3855 | 3840 | 10086 |
| 516 | 20250317 | 102200 | 2402662204 | 3850 | 3845 | 3855 | 3845 | 3821 |
| 517 | 20250317 | 102100 | 2387950897 | 3845 | 3850 | 3850 | 3845 | 3442 |
| 518 | 20250317 | 102000 | 2374706333 | 3850 | 3850 | 3855 | 3850 | 530 |
| 519 | 20250317 | 101900 | 2372665323 | 3855 | 3855 | 3855 | 3850 | 5397 |
| 520 | 20250317 | 101800 | 2351876313 | 3855 | 3847 | 3855 | 3847 | 6211 |
| 521 | 20250317 | 101700 | 2327956044 | 3847 | 3840 | 3847 | 3840 | 2949 |
| 522 | 20250317 | 101600 | 2316624181 | 3840 | 3855 | 3855 | 3840 | 3943 |
| 523 | 20250317 | 101500 | 2301451541 | 3855 | 3840 | 3855 | 3835 | 25497 |
| 524 | 20250317 | 101400 | 2203415901 | 3845 | 3840 | 3845 | 3835 | 4368 |
| 525 | 20250317 | 101300 | 2186648331 | 3840 | 3840 | 3845 | 3840 | 3822 |
| 526 | 20250317 | 101200 | 2171971781 | 3845 | 3840 | 3845 | 3840 | 6811 |
| 527 | 20250317 | 101100 | 2145813286 | 3845 | 3842 | 3845 | 3835 | 5394 |
| 528 | 20250317 | 101000 | 2125097231 | 3840 | 3840 | 3845 | 3835 | 14786 |
| 529 | 20250317 | 100900 | 2068281415 | 3840 | 3845 | 3845 | 3835 | 5776 |
| 530 | 20250317 | 100800 | 2046108293 | 3840 | 3840 | 3845 | 3830 | 24708 |
| 531 | 20250317 | 100700 | 1951262834 | 3835 | 3825 | 3840 | 3825 | 22739 |
| 532 | 20250317 | 100600 | 1864173739 | 3825 | 3810 | 3825 | 3810 | 6500 |
| 533 | 20250317 | 100500 | 1839347364 | 3815 | 3820 | 3820 | 3815 | 559 |
| 534 | 20250317 | 100400 | 1837212584 | 3820 | 3820 | 3820 | 3820 | 390 |
| 535 | 20250317 | 100300 | 1835722784 | 3810 | 3817 | 3820 | 3810 | 2661 |
| 536 | 20250317 | 100200 | 1825566532 | 3820 | 3820 | 3820 | 3817 | 2565 |
| 537 | 20250317 | 100100 | 1815768589 | 3820 | 3820 | 3825 | 3815 | 6702 |
| 538 | 20250317 | 100000 | 1790170939 | 3820 | 3805 | 3825 | 3805 | 25216 |
| 539 | 20250317 | 095900 | 1694014394 | 3805 | 3805 | 3805 | 3805 | 1283 |
| 540 | 20250317 | 095800 | 1689132579 | 3805 | 3805 | 3807 | 3800 | 2966 |
| 541 | 20250317 | 095700 | 1677847283 | 3800 | 3805 | 3805 | 3800 | 74 |
| 542 | 20250317 | 095600 | 1677565733 | 3805 | 3805 | 3805 | 3805 | 1429 |
| 543 | 20250317 | 095500 | 1672128388 | 3805 | 3805 | 3805 | 3800 | 3844 |
| 544 | 20250317 | 095400 | 1657502018 | 3805 | 3805 | 3805 | 3805 | 5251 |
| 545 | 20250317 | 095300 | 1637521963 | 3805 | 3795 | 3805 | 3795 | 7308 |
| 546 | 20250317 | 095200 | 1609752668 | 3800 | 3795 | 3800 | 3790 | 958 |
| 547 | 20250317 | 095100 | 1606118668 | 3795 | 3795 | 3800 | 3790 | 3008 |
| 548 | 20250317 | 095000 | 1594706458 | 3795 | 3800 | 3805 | 3795 | 2737 |
| 549 | 20250317 | 094900 | 1584306743 | 3800 | 3800 | 3805 | 3795 | 881 |
| 550 | 20250317 | 094800 | 1580960203 | 3805 | 3810 | 3810 | 3795 | 3293 |
| 551 | 20250317 | 094700 | 1568448978 | 3810 | 3800 | 3810 | 3795 | 10007 |
| 552 | 20250317 | 094600 | 1530391143 | 3795 | 3795 | 3800 | 3795 | 4835 |
| 553 | 20250317 | 094500 | 1512039625 | 3800 | 3805 | 3805 | 3795 | 3514 |
| 554 | 20250317 | 094400 | 1498686015 | 3805 | 3805 | 3805 | 3800 | 4654 |
| 555 | 20250317 | 094300 | 1480977800 | 3805 | 3810 | 3810 | 3802 | 2150 |
| 556 | 20250317 | 094200 | 1472797056 | 3810 | 3805 | 3810 | 3795 | 12687 |
| 557 | 20250317 | 094100 | 1424545096 | 3805 | 3805 | 3810 | 3805 | 2979 |
| 558 | 20250317 | 094000 | 1413207661 | 3805 | 3805 | 3810 | 3800 | 13915 |
| 559 | 20250317 | 093900 | 1360250496 | 3805 | 3800 | 3805 | 3795 | 7865 |
| 560 | 20250317 | 093800 | 1330359501 | 3795 | 3800 | 3805 | 3795 | 4605 |
| 561 | 20250317 | 093700 | 1312865544 | 3800 | 3795 | 3805 | 3795 | 5111 |
| 562 | 20250317 | 093600 | 1293428774 | 3795 | 3785 | 3805 | 3785 | 11175 |
| 563 | 20250317 | 093500 | 1250980419 | 3785 | 3782 | 3785 | 3782 | 1956 |
| 564 | 20250317 | 093400 | 1243577559 | 3780 | 3785 | 3785 | 3780 | 1486 |
| 565 | 20250317 | 093300 | 1237954774 | 3785 | 3790 | 3795 | 3780 | 9586 |
| 566 | 20250317 | 093200 | 1201635004 | 3790 | 3795 | 3795 | 3785 | 10402 |
| 567 | 20250317 | 093100 | 1162207964 | 3795 | 3775 | 3800 | 3775 | 45696 |
| 568 | 20250317 | 093000 | 988835299 | 3780 | 3775 | 3780 | 3770 | 2784 |
| 569 | 20250317 | 092900 | 978319894 | 3775 | 3772 | 3775 | 3765 | 4466 |
| 570 | 20250317 | 092800 | 961489369 | 3772 | 3785 | 3785 | 3765 | 10216 |
| 571 | 20250317 | 092700 | 922853265 | 3787 | 3752 | 3790 | 3750 | 44285 |
| 572 | 20250317 | 092600 | 755710451 | 3755 | 3755 | 3755 | 3755 | 1779 |
| 573 | 20250317 | 092500 | 749030306 | 3745 | 3750 | 3755 | 3745 | 1951 |
| 574 | 20250317 | 092400 | 741712011 | 3740 | 3755 | 3755 | 3740 | 1907 |
| 575 | 20250317 | 092300 | 734568051 | 3755 | 3745 | 3760 | 3740 | 9387 |
| 576 | 20250317 | 092200 | 699413791 | 3755 | 3745 | 3760 | 3745 | 5204 |
| 577 | 20250317 | 092100 | 679877561 | 3745 | 3745 | 3750 | 3725 | 14468 |
| 578 | 20250317 | 092000 | 625880851 | 3745 | 3750 | 3750 | 3745 | 3189 |
| 579 | 20250317 | 091900 | 613937011 | 3755 | 3745 | 3755 | 3745 | 2312 |
| 580 | 20250317 | 091800 | 605268171 | 3745 | 3740 | 3755 | 3740 | 857 |
| 581 | 20250317 | 091700 | 602053556 | 3740 | 3765 | 3765 | 3740 | 5818 |
| 582 | 20250317 | 091600 | 580254936 | 3750 | 3765 | 3765 | 3745 | 3587 |
| 583 | 20250317 | 091500 | 566770951 | 3770 | 3765 | 3770 | 3755 | 6017 |
| 584 | 20250317 | 091400 | 544134311 | 3775 | 3760 | 3775 | 3740 | 14939 |
| 585 | 20250317 | 091300 | 488038821 | 3760 | 3765 | 3770 | 3750 | 4346 |
| 586 | 20250317 | 091200 | 471680116 | 3765 | 3775 | 3775 | 3765 | 18246 |
| 587 | 20250317 | 091100 | 402935621 | 3765 | 3740 | 3770 | 3730 | 13339 |
| 588 | 20250317 | 091000 | 352867001 | 3740 | 3735 | 3745 | 3730 | 1316 |
| 589 | 20250317 | 090900 | 347945231 | 3735 | 3735 | 3745 | 3735 | 4894 |
| 590 | 20250317 | 090800 | 329645696 | 3740 | 3725 | 3740 | 3725 | 5913 |
| 591 | 20250317 | 090700 | 307579536 | 3725 | 3705 | 3725 | 3705 | 4139 |
| 592 | 20250317 | 090600 | 292238031 | 3690 | 3690 | 3710 | 3685 | 7406 |
| 593 | 20250317 | 090500 | 264887346 | 3695 | 3695 | 3710 | 3695 | 11397 |
| 594 | 20250317 | 090400 | 222743681 | 3700 | 3715 | 3715 | 3695 | 2515 |
| 595 | 20250317 | 090300 | 213427870 | 3695 | 3695 | 3715 | 3695 | 4982 |
| 596 | 20250317 | 090200 | 195013550 | 3695 | 3715 | 3720 | 3695 | 29404 |
| 597 | 20250317 | 090100 | 86083380 | 3715 | 3725 | 3740 | 3710 | 9161 |
| 598 | 20250317 | 090000 | 51988255 | 3740 | 3745 | 3745 | 3725 | 13477 |