30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250319 | 190500 | 4091469545 | 5660 | 5660 | 5660 | 5660 | 6707 |
| 3 | 20250319 | 190400 | 4091469545 | 5660 | 5660 | 5660 | 5660 | 0 |
| 4 | 20250319 | 190300 | 4091469545 | 5660 | 5660 | 5660 | 5660 | 0 |
| 5 | 20250319 | 190200 | 4091469545 | 5660 | 5660 | 5660 | 5660 | 0 |
| 6 | 20250319 | 190100 | 4091469545 | 5660 | 5660 | 5660 | 5660 | 0 |
| 7 | 20250319 | 190000 | 4091469545 | 5660 | 5660 | 5660 | 5660 | 0 |
| 8 | 20250319 | 185900 | 4091469545 | 5660 | 5660 | 5660 | 5660 | 0 |
| 9 | 20250319 | 185800 | 4091469545 | 5660 | 5660 | 5660 | 5660 | 0 |
| 10 | 20250319 | 185700 | 4091469545 | 5660 | 5660 | 5660 | 5660 | 0 |
| 11 | 20250319 | 185600 | 4091469545 | 5660 | 5660 | 5660 | 5660 | 0 |
| 12 | 20250319 | 185500 | 4091469545 | 5660 | 5660 | 5660 | 5660 | 0 |
| 13 | 20250319 | 185400 | 4091469545 | 5660 | 5660 | 5660 | 5660 | 0 |
| 14 | 20250319 | 185300 | 4091469545 | 5660 | 5660 | 5660 | 5660 | 0 |
| 15 | 20250319 | 185200 | 4091469545 | 5660 | 5660 | 5660 | 5660 | 0 |
| 16 | 20250319 | 185100 | 4091469545 | 5660 | 5660 | 5660 | 5660 | 0 |
| 17 | 20250319 | 185000 | 4091469545 | 5660 | 5660 | 5660 | 5660 | 0 |
| 18 | 20250319 | 184900 | 4091469545 | 5660 | 5660 | 5660 | 5660 | 0 |
| 19 | 20250319 | 184800 | 4091469545 | 5660 | 5660 | 5660 | 5660 | 0 |
| 20 | 20250319 | 184700 | 4091469545 | 5660 | 5660 | 5660 | 5660 | 0 |
| 21 | 20250319 | 184600 | 4091469545 | 5660 | 5660 | 5660 | 5660 | 0 |
| 22 | 20250319 | 184500 | 4091469545 | 5660 | 5660 | 5660 | 5660 | 0 |
| 23 | 20250319 | 184400 | 4091469545 | 5660 | 5660 | 5660 | 5660 | 0 |
| 24 | 20250319 | 184300 | 4091469545 | 5660 | 5660 | 5660 | 5660 | 0 |
| 25 | 20250319 | 184200 | 4091469545 | 5660 | 5660 | 5660 | 5660 | 0 |
| 26 | 20250319 | 184100 | 4091469545 | 5660 | 5660 | 5660 | 5660 | 0 |
| 27 | 20250319 | 184000 | 4091469545 | 5660 | 5660 | 5660 | 5660 | 0 |
| 28 | 20250319 | 183900 | 4091469545 | 5660 | 5660 | 5660 | 5660 | 0 |
| 29 | 20250319 | 183800 | 4091469545 | 5660 | 5660 | 5660 | 5660 | 0 |
| 30 | 20250319 | 183700 | 4091469545 | 5660 | 5660 | 5660 | 5660 | 0 |
| 31 | 20250319 | 183600 | 4091469545 | 5660 | 5660 | 5660 | 5660 | 0 |
| 32 | 20250319 | 183500 | 4091469545 | 5660 | 5660 | 5660 | 5660 | 6707 |
| 33 | 20250319 | 183400 | 4091469545 | 5660 | 5660 | 5660 | 5660 | 0 |
| 34 | 20250319 | 183300 | 4091469545 | 5660 | 5660 | 5660 | 5660 | 0 |
| 35 | 20250319 | 183200 | 4091469545 | 5660 | 5660 | 5660 | 5660 | 0 |
| 36 | 20250319 | 183100 | 4091469545 | 5660 | 5660 | 5660 | 5660 | 0 |
| 37 | 20250319 | 183000 | 4091469545 | 5660 | 5660 | 5660 | 5660 | 0 |
| 38 | 20250319 | 182900 | 4091469545 | 5660 | 5660 | 5660 | 5660 | 0 |
| 39 | 20250319 | 182800 | 4091469545 | 5660 | 5660 | 5660 | 5660 | 0 |
| 40 | 20250319 | 182700 | 4091469545 | 5660 | 5660 | 5660 | 5660 | 0 |
| 41 | 20250319 | 182600 | 4091469545 | 5660 | 5660 | 5660 | 5660 | 0 |
| 42 | 20250319 | 182500 | 4091469545 | 5660 | 5660 | 5660 | 5660 | 0 |
| 43 | 20250319 | 182400 | 4091469545 | 5660 | 5660 | 5660 | 5660 | 0 |
| 44 | 20250319 | 182300 | 4091469545 | 5660 | 5660 | 5660 | 5660 | 0 |
| 45 | 20250319 | 182200 | 4091469545 | 5660 | 5660 | 5660 | 5660 | 0 |
| 46 | 20250319 | 182100 | 4091469545 | 5660 | 5660 | 5660 | 5660 | 0 |
| 47 | 20250319 | 182000 | 4091469545 | 5660 | 5660 | 5660 | 5660 | 0 |
| 48 | 20250319 | 181900 | 4091469545 | 5660 | 5660 | 5660 | 5660 | 0 |
| 49 | 20250319 | 181800 | 4091469545 | 5660 | 5660 | 5660 | 5660 | 0 |
| 50 | 20250319 | 181700 | 4091469545 | 5660 | 5660 | 5660 | 5660 | 0 |
| 51 | 20250319 | 181600 | 4091469545 | 5660 | 5660 | 5660 | 5660 | 0 |
| 52 | 20250319 | 181500 | 4091469545 | 5660 | 5660 | 5660 | 5660 | 0 |
| 53 | 20250319 | 181400 | 4091469545 | 5660 | 5660 | 5660 | 5660 | 0 |
| 54 | 20250319 | 181300 | 4091469545 | 5660 | 5660 | 5660 | 5660 | 0 |
| 55 | 20250319 | 181200 | 4091469545 | 5660 | 5660 | 5660 | 5660 | 0 |
| 56 | 20250319 | 181100 | 4091469545 | 5660 | 5660 | 5660 | 5660 | 0 |
| 57 | 20250319 | 181000 | 4091469545 | 5660 | 5660 | 5660 | 5660 | 0 |
| 58 | 20250319 | 180900 | 4091469545 | 5660 | 5660 | 5660 | 5660 | 0 |
| 59 | 20250319 | 180800 | 4091469545 | 5660 | 5660 | 5660 | 5660 | 0 |
| 60 | 20250319 | 180700 | 4091469545 | 5660 | 5660 | 5660 | 5660 | 0 |
| 61 | 20250319 | 180600 | 4091469545 | 5660 | 5660 | 5660 | 5660 | 0 |
| 62 | 20250319 | 180500 | 4091469545 | 5660 | 5660 | 5660 | 5660 | 6707 |
| 63 | 20250319 | 180400 | 4091469545 | 5660 | 5660 | 5660 | 5660 | 0 |
| 64 | 20250319 | 180300 | 4091469545 | 5660 | 5660 | 5660 | 5660 | 0 |
| 65 | 20250319 | 180200 | 4091469545 | 5660 | 5660 | 5660 | 5660 | 0 |
| 66 | 20250319 | 180100 | 4091469545 | 5660 | 5660 | 5660 | 5660 | 0 |
| 67 | 20250319 | 180000 | 4091469545 | 5660 | 5660 | 5660 | 5660 | 0 |
| 68 | 20250319 | 175900 | 4091469545 | 5660 | 5660 | 5660 | 5660 | 0 |
| 69 | 20250319 | 175800 | 4091469545 | 5660 | 5660 | 5660 | 5660 | 0 |
| 70 | 20250319 | 175700 | 4091469545 | 5660 | 5660 | 5660 | 5660 | 0 |
| 71 | 20250319 | 175600 | 4091469545 | 5660 | 5660 | 5660 | 5660 | 0 |
| 72 | 20250319 | 175500 | 4091469545 | 5660 | 5660 | 5660 | 5660 | 0 |
| 73 | 20250319 | 175400 | 4091469545 | 5660 | 5660 | 5660 | 5660 | 0 |
| 74 | 20250319 | 175300 | 4091469545 | 5660 | 5660 | 5660 | 5660 | 0 |
| 75 | 20250319 | 175200 | 4091469545 | 5660 | 5660 | 5660 | 5660 | 0 |
| 76 | 20250319 | 175100 | 4091469545 | 5660 | 5660 | 5660 | 5660 | 0 |
| 77 | 20250319 | 175000 | 4091469545 | 5660 | 5660 | 5660 | 5660 | 0 |
| 78 | 20250319 | 174900 | 4091469545 | 5660 | 5660 | 5660 | 5660 | 0 |
| 79 | 20250319 | 174800 | 4091469545 | 5660 | 5660 | 5660 | 5660 | 0 |
| 80 | 20250319 | 174700 | 4091469545 | 5660 | 5660 | 5660 | 5660 | 0 |
| 81 | 20250319 | 174600 | 4091469545 | 5660 | 5660 | 5660 | 5660 | 0 |
| 82 | 20250319 | 174500 | 4091469545 | 5660 | 5660 | 5660 | 5660 | 0 |
| 83 | 20250319 | 174400 | 4091469545 | 5660 | 5660 | 5660 | 5660 | 0 |
| 84 | 20250319 | 174300 | 4091469545 | 5660 | 5660 | 5660 | 5660 | 0 |
| 85 | 20250319 | 174200 | 4091469545 | 5660 | 5660 | 5660 | 5660 | 0 |
| 86 | 20250319 | 174100 | 4091469545 | 5660 | 5660 | 5660 | 5660 | 0 |
| 87 | 20250319 | 174000 | 4091469545 | 5660 | 5660 | 5660 | 5660 | 0 |
| 88 | 20250319 | 173900 | 4091469545 | 5660 | 5660 | 5660 | 5660 | 0 |
| 89 | 20250319 | 173800 | 4091469545 | 5660 | 5660 | 5660 | 5660 | 0 |
| 90 | 20250319 | 173700 | 4091469545 | 5660 | 5660 | 5660 | 5660 | 0 |
| 91 | 20250319 | 173600 | 4091469545 | 5660 | 5660 | 5660 | 5660 | 0 |
| 92 | 20250319 | 173500 | 4091469545 | 5660 | 5660 | 5660 | 5660 | 6707 |
| 93 | 20250319 | 173400 | 4091469545 | 5660 | 5660 | 5660 | 5660 | 0 |
| 94 | 20250319 | 173300 | 4091469545 | 5660 | 5660 | 5660 | 5660 | 0 |
| 95 | 20250319 | 173200 | 4091469545 | 5660 | 5660 | 5660 | 5660 | 0 |
| 96 | 20250319 | 173100 | 4091469545 | 5660 | 5660 | 5660 | 5660 | 0 |
| 97 | 20250319 | 173000 | 4091469545 | 5660 | 5660 | 5660 | 5660 | 0 |
| 98 | 20250319 | 172900 | 4091469545 | 5660 | 5660 | 5660 | 5660 | 0 |
| 99 | 20250319 | 172800 | 4091469545 | 5660 | 5660 | 5660 | 5660 | 0 |
| 100 | 20250319 | 172700 | 4091469545 | 5660 | 5660 | 5660 | 5660 | 0 |
| 101 | 20250319 | 172600 | 4091469545 | 5660 | 5660 | 5660 | 5660 | 0 |
| 102 | 20250319 | 172500 | 4091469545 | 5660 | 5660 | 5660 | 5660 | 0 |
| 103 | 20250319 | 172400 | 4091469545 | 5660 | 5660 | 5660 | 5660 | 0 |
| 104 | 20250319 | 172300 | 4091469545 | 5660 | 5660 | 5660 | 5660 | 0 |
| 105 | 20250319 | 172200 | 4091469545 | 5660 | 5660 | 5660 | 5660 | 0 |
| 106 | 20250319 | 172100 | 4091469545 | 5660 | 5660 | 5660 | 5660 | 0 |
| 107 | 20250319 | 172000 | 4091469545 | 5660 | 5660 | 5660 | 5660 | 0 |
| 108 | 20250319 | 171900 | 4091469545 | 5660 | 5660 | 5660 | 5660 | 0 |
| 109 | 20250319 | 171800 | 4091469545 | 5660 | 5660 | 5660 | 5660 | 0 |
| 110 | 20250319 | 171700 | 4091469545 | 5660 | 5660 | 5660 | 5660 | 0 |
| 111 | 20250319 | 171600 | 4091469545 | 5660 | 5660 | 5660 | 5660 | 0 |
| 112 | 20250319 | 171500 | 4091469545 | 5660 | 5660 | 5660 | 5660 | 0 |
| 113 | 20250319 | 171400 | 4091469545 | 5660 | 5660 | 5660 | 5660 | 0 |
| 114 | 20250319 | 171300 | 4091469545 | 5660 | 5660 | 5660 | 5660 | 0 |
| 115 | 20250319 | 171200 | 4091469545 | 5660 | 5660 | 5660 | 5660 | 0 |
| 116 | 20250319 | 171100 | 4091469545 | 5660 | 5660 | 5660 | 5660 | 0 |
| 117 | 20250319 | 171000 | 4091469545 | 5660 | 5660 | 5660 | 5660 | 0 |
| 118 | 20250319 | 170900 | 4091469545 | 5660 | 5660 | 5660 | 5660 | 0 |
| 119 | 20250319 | 170800 | 4091469545 | 5660 | 5660 | 5660 | 5660 | 0 |
| 120 | 20250319 | 170700 | 4091469545 | 5660 | 5660 | 5660 | 5660 | 0 |
| 121 | 20250319 | 170600 | 4091469545 | 5660 | 5660 | 5660 | 5660 | 0 |
| 122 | 20250319 | 170500 | 4091469545 | 5660 | 5660 | 5660 | 5660 | 6707 |
| 123 | 20250319 | 170400 | 4091469545 | 5660 | 5660 | 5660 | 5660 | 0 |
| 124 | 20250319 | 170300 | 4091469545 | 5660 | 5660 | 5660 | 5660 | 0 |
| 125 | 20250319 | 170200 | 4091469545 | 5660 | 5660 | 5660 | 5660 | 0 |
| 126 | 20250319 | 170100 | 4091469545 | 5660 | 5660 | 5660 | 5660 | 0 |
| 127 | 20250319 | 170000 | 4091469545 | 5660 | 5660 | 5660 | 5660 | 0 |
| 128 | 20250319 | 165900 | 4091469545 | 5660 | 5660 | 5660 | 5660 | 0 |
| 129 | 20250319 | 165800 | 4091469545 | 5660 | 5660 | 5660 | 5660 | 0 |
| 130 | 20250319 | 165700 | 4091469545 | 5660 | 5660 | 5660 | 5660 | 0 |
| 131 | 20250319 | 165600 | 4091469545 | 5660 | 5660 | 5660 | 5660 | 0 |
| 132 | 20250319 | 165500 | 4091469545 | 5660 | 5660 | 5660 | 5660 | 0 |
| 133 | 20250319 | 165400 | 4091469545 | 5660 | 5660 | 5660 | 5660 | 0 |
| 134 | 20250319 | 165300 | 4091469545 | 5660 | 5660 | 5660 | 5660 | 0 |
| 135 | 20250319 | 165200 | 4091469545 | 5660 | 5660 | 5660 | 5660 | 0 |
| 136 | 20250319 | 165100 | 4091469545 | 5660 | 5660 | 5660 | 5660 | 0 |
| 137 | 20250319 | 165000 | 4091469545 | 5660 | 5660 | 5660 | 5660 | 0 |
| 138 | 20250319 | 164900 | 4091469545 | 5660 | 5660 | 5660 | 5660 | 0 |
| 139 | 20250319 | 164800 | 4091469545 | 5660 | 5660 | 5660 | 5660 | 0 |
| 140 | 20250319 | 164700 | 4091469545 | 5660 | 5660 | 5660 | 5660 | 0 |
| 141 | 20250319 | 164600 | 4091469545 | 5660 | 5660 | 5660 | 5660 | 0 |
| 142 | 20250319 | 164500 | 4091469545 | 5660 | 5660 | 5660 | 5660 | 0 |
| 143 | 20250319 | 164400 | 4091469545 | 5660 | 5660 | 5660 | 5660 | 0 |
| 144 | 20250319 | 164300 | 4091469545 | 5660 | 5660 | 5660 | 5660 | 0 |
| 145 | 20250319 | 164200 | 4091469545 | 5660 | 5660 | 5660 | 5660 | 0 |
| 146 | 20250319 | 164100 | 4091469545 | 5660 | 5660 | 5660 | 5660 | 0 |
| 147 | 20250319 | 164000 | 4091469545 | 5660 | 5660 | 5660 | 5660 | 0 |
| 148 | 20250319 | 163900 | 4091469545 | 5660 | 5660 | 5660 | 5660 | 0 |
| 149 | 20250319 | 163800 | 4091469545 | 5660 | 5660 | 5660 | 5660 | 0 |
| 150 | 20250319 | 163700 | 4091469545 | 5660 | 5660 | 5660 | 5660 | 0 |
| 151 | 20250319 | 163600 | 4091469545 | 5660 | 5660 | 5660 | 5660 | 0 |
| 152 | 20250319 | 163500 | 4091469545 | 5660 | 5660 | 5660 | 5660 | 6707 |
| 153 | 20250319 | 163400 | 4091469545 | 5660 | 5660 | 5660 | 5660 | 0 |
| 154 | 20250319 | 163300 | 4091469545 | 5660 | 5660 | 5660 | 5660 | 0 |
| 155 | 20250319 | 163200 | 4091469545 | 5660 | 5660 | 5660 | 5660 | 0 |
| 156 | 20250319 | 163100 | 4091469545 | 5660 | 5660 | 5660 | 5660 | 0 |
| 157 | 20250319 | 163000 | 4091469545 | 5660 | 5660 | 5660 | 5660 | 0 |
| 158 | 20250319 | 162900 | 4091469545 | 5660 | 5660 | 5660 | 5660 | 0 |
| 159 | 20250319 | 162800 | 4091469545 | 5660 | 5660 | 5660 | 5660 | 0 |
| 160 | 20250319 | 162700 | 4091469545 | 5660 | 5660 | 5660 | 5660 | 0 |
| 161 | 20250319 | 162600 | 4091469545 | 5660 | 5660 | 5660 | 5660 | 0 |
| 162 | 20250319 | 162500 | 4091469545 | 5660 | 5660 | 5660 | 5660 | 0 |
| 163 | 20250319 | 162400 | 4091469545 | 5660 | 5660 | 5660 | 5660 | 0 |
| 164 | 20250319 | 162300 | 4091469545 | 5660 | 5660 | 5660 | 5660 | 0 |
| 165 | 20250319 | 162200 | 4091469545 | 5660 | 5660 | 5660 | 5660 | 0 |
| 166 | 20250319 | 162100 | 4091469545 | 5660 | 5660 | 5660 | 5660 | 0 |
| 167 | 20250319 | 162000 | 4091469545 | 5660 | 5660 | 5660 | 5660 | 0 |
| 168 | 20250319 | 161900 | 4091469545 | 5660 | 5660 | 5660 | 5660 | 0 |
| 169 | 20250319 | 161800 | 4091469545 | 5660 | 5660 | 5660 | 5660 | 0 |
| 170 | 20250319 | 161700 | 4091469545 | 5660 | 5660 | 5660 | 5660 | 0 |
| 171 | 20250319 | 161600 | 4091469545 | 5660 | 5660 | 5660 | 5660 | 0 |
| 172 | 20250319 | 161500 | 4091469545 | 5660 | 5660 | 5660 | 5660 | 0 |
| 173 | 20250319 | 161400 | 4091469545 | 5660 | 5660 | 5660 | 5660 | 0 |
| 174 | 20250319 | 161300 | 4091469545 | 5660 | 5660 | 5660 | 5660 | 0 |
| 175 | 20250319 | 161200 | 4091469545 | 5660 | 5660 | 5660 | 5660 | 0 |
| 176 | 20250319 | 161100 | 4091469545 | 5660 | 5660 | 5660 | 5660 | 0 |
| 177 | 20250319 | 161000 | 4091469545 | 5660 | 5660 | 5660 | 5660 | 0 |
| 178 | 20250319 | 160900 | 4091469545 | 5660 | 5660 | 5660 | 5660 | 0 |
| 179 | 20250319 | 160800 | 4091469545 | 5660 | 5660 | 5660 | 5660 | 0 |
| 180 | 20250319 | 160700 | 4091469545 | 5660 | 5660 | 5660 | 5660 | 0 |
| 181 | 20250319 | 160600 | 4091469545 | 5660 | 5660 | 5660 | 5660 | 0 |
| 182 | 20250319 | 160500 | 4091469545 | 5660 | 5660 | 5660 | 5660 | 6707 |
| 183 | 20250319 | 160400 | 4091469545 | 5660 | 5660 | 5660 | 5660 | 0 |
| 184 | 20250319 | 160300 | 4091469545 | 5660 | 5660 | 5660 | 5660 | 0 |
| 185 | 20250319 | 160200 | 4091469545 | 5660 | 5660 | 5660 | 5660 | 0 |
| 186 | 20250319 | 160100 | 4091469545 | 5660 | 5660 | 5660 | 5660 | 0 |
| 187 | 20250319 | 160000 | 4091469545 | 5660 | 5660 | 5660 | 5660 | 0 |
| 188 | 20250319 | 155900 | 4091469545 | 5660 | 5660 | 5660 | 5660 | 0 |
| 189 | 20250319 | 155800 | 4091469545 | 5660 | 5660 | 5660 | 5660 | 0 |
| 190 | 20250319 | 155700 | 4091469545 | 5660 | 5660 | 5660 | 5660 | 0 |
| 191 | 20250319 | 155600 | 4091469545 | 5660 | 5660 | 5660 | 5660 | 0 |
| 192 | 20250319 | 155500 | 4091469545 | 5660 | 5660 | 5660 | 5660 | 0 |
| 193 | 20250319 | 155400 | 4091469545 | 5660 | 5660 | 5660 | 5660 | 0 |
| 194 | 20250319 | 155300 | 4091469545 | 5660 | 5660 | 5660 | 5660 | 0 |
| 195 | 20250319 | 155200 | 4091469545 | 5660 | 5660 | 5660 | 5660 | 0 |
| 196 | 20250319 | 155100 | 4091469545 | 5660 | 5660 | 5660 | 5660 | 0 |
| 197 | 20250319 | 155000 | 4091469545 | 5660 | 5660 | 5660 | 5660 | 0 |
| 198 | 20250319 | 154900 | 4091469545 | 5660 | 5660 | 5660 | 5660 | 0 |
| 199 | 20250319 | 154800 | 4091469545 | 5660 | 5660 | 5660 | 5660 | 0 |
| 200 | 20250319 | 154700 | 4091469545 | 5660 | 5660 | 5660 | 5660 | 0 |
| 201 | 20250319 | 154600 | 4091469545 | 5660 | 5660 | 5660 | 5660 | 0 |
| 202 | 20250319 | 154500 | 4091469545 | 5660 | 5660 | 5660 | 5660 | 0 |
| 203 | 20250319 | 154400 | 4091469545 | 5660 | 5660 | 5660 | 5660 | 0 |
| 204 | 20250319 | 154300 | 4091469545 | 5660 | 5660 | 5660 | 5660 | 0 |
| 205 | 20250319 | 154200 | 4091469545 | 5660 | 5660 | 5660 | 5660 | 0 |
| 206 | 20250319 | 154100 | 4091469545 | 5660 | 5660 | 5660 | 5660 | 0 |
| 207 | 20250319 | 154000 | 4091469545 | 5660 | 5660 | 5660 | 5660 | 0 |
| 208 | 20250319 | 153900 | 4091469545 | 5660 | 5660 | 5660 | 5660 | 0 |
| 209 | 20250319 | 153800 | 4091469545 | 5660 | 5660 | 5660 | 5660 | 0 |
| 210 | 20250319 | 153700 | 4091469545 | 5660 | 5660 | 5660 | 5660 | 0 |
| 211 | 20250319 | 153600 | 4091469545 | 5660 | 5660 | 5660 | 5660 | 0 |
| 212 | 20250319 | 153500 | 4091469545 | 5660 | 5660 | 5660 | 5660 | 6707 |
| 213 | 20250319 | 153400 | 4091469545 | 5660 | 5660 | 5660 | 5660 | 0 |
| 214 | 20250319 | 153300 | 4091469545 | 5660 | 5660 | 5660 | 5660 | 0 |
| 215 | 20250319 | 153200 | 4091469545 | 5660 | 5660 | 5660 | 5660 | 0 |
| 216 | 20250319 | 153100 | 4091469545 | 5660 | 5660 | 5660 | 5660 | 0 |
| 217 | 20250319 | 153000 | 4091469545 | 5660 | 5660 | 5660 | 5660 | 6707 |
| 218 | 20250319 | 152900 | 4053507925 | 5650 | 5650 | 5650 | 5650 | 0 |
| 219 | 20250319 | 152800 | 4053507925 | 5650 | 5650 | 5650 | 5650 | 0 |
| 220 | 20250319 | 152700 | 4053507925 | 5650 | 5650 | 5650 | 5650 | 0 |
| 221 | 20250319 | 152600 | 4053507925 | 5650 | 5650 | 5650 | 5650 | 0 |
| 222 | 20250319 | 152500 | 4053507925 | 5650 | 5650 | 5650 | 5650 | 0 |
| 223 | 20250319 | 152400 | 4053507925 | 5650 | 5650 | 5650 | 5650 | 0 |
| 224 | 20250319 | 152300 | 4053507925 | 5650 | 5650 | 5650 | 5650 | 0 |
| 225 | 20250319 | 152200 | 4053507925 | 5650 | 5650 | 5650 | 5650 | 0 |
| 226 | 20250319 | 152100 | 4053507925 | 5650 | 5650 | 5650 | 5650 | 0 |
| 227 | 20250319 | 152000 | 4053507925 | 5650 | 5650 | 5650 | 5650 | 0 |
| 228 | 20250319 | 151900 | 4053507925 | 5650 | 5640 | 5650 | 5640 | 1378 |
| 229 | 20250319 | 151800 | 4045734625 | 5640 | 5640 | 5640 | 5630 | 3574 |
| 230 | 20250319 | 151700 | 4025609775 | 5630 | 5640 | 5650 | 5630 | 2475 |
| 231 | 20250319 | 151600 | 4011654345 | 5640 | 5640 | 5640 | 5640 | 785 |
| 232 | 20250319 | 151500 | 4007226945 | 5650 | 5650 | 5650 | 5650 | 2 |
| 233 | 20250319 | 151400 | 4007215645 | 5650 | 5650 | 5650 | 5650 | 192 |
| 234 | 20250319 | 151300 | 4006130845 | 5650 | 5660 | 5660 | 5650 | 217 |
| 235 | 20250319 | 151200 | 4004902945 | 5660 | 5660 | 5660 | 5660 | 66 |
| 236 | 20250319 | 151100 | 4004529385 | 5660 | 5660 | 5660 | 5650 | 1838 |
| 237 | 20250319 | 151000 | 3994126895 | 5660 | 5660 | 5660 | 5660 | 541 |
| 238 | 20250319 | 150900 | 3991064835 | 5660 | 5650 | 5660 | 5640 | 2793 |
| 239 | 20250319 | 150800 | 3975286825 | 5640 | 5640 | 5640 | 5640 | 549 |
| 240 | 20250319 | 150700 | 3972190465 | 5650 | 5640 | 5650 | 5640 | 305 |
| 241 | 20250319 | 150600 | 3970467535 | 5640 | 5630 | 5640 | 5630 | 2259 |
| 242 | 20250319 | 150500 | 3957736355 | 5630 | 5640 | 5640 | 5630 | 38 |
| 243 | 20250319 | 150400 | 3957522055 | 5640 | 5630 | 5640 | 5620 | 1610 |
| 244 | 20250319 | 150300 | 3948461425 | 5620 | 5640 | 5640 | 5620 | 3004 |
| 245 | 20250319 | 150200 | 3931565685 | 5640 | 5640 | 5640 | 5640 | 1060 |
| 246 | 20250319 | 150100 | 3925587285 | 5640 | 5640 | 5640 | 5640 | 1195 |
| 247 | 20250319 | 150000 | 3918847485 | 5640 | 5630 | 5640 | 5630 | 31 |
| 248 | 20250319 | 145900 | 3918672655 | 5630 | 5640 | 5640 | 5630 | 34 |
| 249 | 20250319 | 145800 | 3918481115 | 5640 | 5640 | 5640 | 5640 | 0 |
| 250 | 20250319 | 145700 | 3918481115 | 5640 | 5640 | 5640 | 5640 | 10 |
| 251 | 20250319 | 145600 | 3918424715 | 5640 | 5640 | 5640 | 5640 | 70 |
| 252 | 20250319 | 145500 | 3918029915 | 5640 | 5640 | 5640 | 5640 | 301 |
| 253 | 20250319 | 145400 | 3916332275 | 5640 | 5640 | 5640 | 5640 | 301 |
| 254 | 20250319 | 145300 | 3914634635 | 5640 | 5630 | 5640 | 5620 | 481 |
| 255 | 20250319 | 145200 | 3911926885 | 5620 | 5630 | 5630 | 5620 | 169 |
| 256 | 20250319 | 145100 | 3910975625 | 5630 | 5630 | 5640 | 5630 | 13 |
| 257 | 20250319 | 145000 | 3910902335 | 5630 | 5640 | 5640 | 5630 | 1155 |
| 258 | 20250319 | 144900 | 3904399565 | 5640 | 5630 | 5640 | 5630 | 145 |
| 259 | 20250319 | 144800 | 3903582665 | 5630 | 5630 | 5630 | 5630 | 393 |
| 260 | 20250319 | 144700 | 3901370075 | 5630 | 5630 | 5630 | 5630 | 360 |
| 261 | 20250319 | 144600 | 3899343275 | 5630 | 5630 | 5630 | 5630 | 614 |
| 262 | 20250319 | 144500 | 3895886455 | 5630 | 5640 | 5640 | 5620 | 960 |
| 263 | 20250319 | 144400 | 3890491205 | 5640 | 5620 | 5640 | 5620 | 926 |
| 264 | 20250319 | 144300 | 3885268585 | 5620 | 5640 | 5640 | 5620 | 6349 |
| 265 | 20250319 | 144200 | 3849578595 | 5640 | 5630 | 5640 | 5630 | 7 |
| 266 | 20250319 | 144100 | 3849539125 | 5630 | 5650 | 5650 | 5630 | 8277 |
| 267 | 20250319 | 144000 | 3802906135 | 5640 | 5650 | 5650 | 5640 | 4021 |
| 268 | 20250319 | 143900 | 3780197245 | 5650 | 5670 | 5670 | 5640 | 10367 |
| 269 | 20250319 | 143800 | 3721604275 | 5670 | 5670 | 5670 | 5660 | 144 |
| 270 | 20250319 | 143700 | 3720788465 | 5670 | 5670 | 5670 | 5670 | 872 |
| 271 | 20250319 | 143600 | 3715844225 | 5660 | 5670 | 5670 | 5660 | 1922 |
| 272 | 20250319 | 143500 | 3704954095 | 5670 | 5680 | 5680 | 5670 | 3094 |
| 273 | 20250319 | 143400 | 3687410505 | 5680 | 5680 | 5680 | 5680 | 137 |
| 274 | 20250319 | 143300 | 3686632345 | 5690 | 5680 | 5690 | 5680 | 6417 |
| 275 | 20250319 | 143200 | 3650183495 | 5670 | 5675 | 5675 | 5665 | 6373 |
| 276 | 20250319 | 143100 | 3614048495 | 5680 | 5680 | 5680 | 5680 | 133 |
| 277 | 20250319 | 143000 | 3613293055 | 5680 | 5680 | 5680 | 5680 | 0 |
| 278 | 20250319 | 142900 | 3613293055 | 5680 | 5690 | 5690 | 5680 | 2049 |
| 279 | 20250319 | 142800 | 3601652735 | 5680 | 5680 | 5680 | 5680 | 0 |
| 280 | 20250319 | 142700 | 3601652735 | 5680 | 5680 | 5680 | 5680 | 0 |
| 281 | 20250319 | 142600 | 3601652735 | 5680 | 5680 | 5680 | 5680 | 7000 |
| 282 | 20250319 | 142500 | 3561892735 | 5680 | 5680 | 5680 | 5670 | 2604 |
| 283 | 20250319 | 142400 | 3547105605 | 5690 | 5680 | 5690 | 5680 | 933 |
| 284 | 20250319 | 142300 | 3541798835 | 5680 | 5680 | 5680 | 5680 | 400 |
| 285 | 20250319 | 142200 | 3539526835 | 5670 | 5690 | 5690 | 5670 | 10700 |
| 286 | 20250319 | 142100 | 3478791785 | 5690 | 5710 | 5710 | 5690 | 1024 |
| 287 | 20250319 | 142000 | 3472962415 | 5710 | 5710 | 5710 | 5710 | 1 |
| 288 | 20250319 | 141900 | 3472956705 | 5710 | 5710 | 5710 | 5710 | 0 |
| 289 | 20250319 | 141800 | 3472956705 | 5710 | 5710 | 5710 | 5710 | 0 |
| 290 | 20250319 | 141700 | 3472956705 | 5710 | 5710 | 5710 | 5710 | 0 |
| 291 | 20250319 | 141600 | 3472956705 | 5710 | 5700 | 5710 | 5700 | 493 |
| 292 | 20250319 | 141500 | 3470145575 | 5700 | 5700 | 5700 | 5700 | 1 |
| 293 | 20250319 | 141400 | 3470139875 | 5700 | 5700 | 5700 | 5700 | 11 |
| 294 | 20250319 | 141300 | 3470077175 | 5690 | 5690 | 5690 | 5690 | 86 |
| 295 | 20250319 | 141200 | 3469587835 | 5690 | 5700 | 5700 | 5690 | 699 |
| 296 | 20250319 | 141100 | 3465610515 | 5700 | 5700 | 5700 | 5700 | 0 |
| 297 | 20250319 | 141000 | 3465610515 | 5700 | 5700 | 5700 | 5700 | 0 |
| 298 | 20250319 | 140900 | 3465610515 | 5700 | 5700 | 5700 | 5700 | 152 |
| 299 | 20250319 | 140800 | 3464744115 | 5700 | 5700 | 5700 | 5700 | 212 |
| 300 | 20250319 | 140700 | 3463535715 | 5700 | 5700 | 5700 | 5700 | 145 |
| 301 | 20250319 | 140600 | 3462709215 | 5700 | 5700 | 5700 | 5700 | 343 |
| 302 | 20250319 | 140500 | 3460754115 | 5690 | 5690 | 5690 | 5690 | 50 |
| 303 | 20250319 | 140400 | 3460469615 | 5690 | 5690 | 5690 | 5690 | 3738 |
| 304 | 20250319 | 140300 | 3439200395 | 5690 | 5690 | 5690 | 5690 | 0 |
| 305 | 20250319 | 140200 | 3439200395 | 5690 | 5690 | 5690 | 5690 | 1 |
| 306 | 20250319 | 140100 | 3439194705 | 5690 | 5690 | 5690 | 5690 | 0 |
| 307 | 20250319 | 140000 | 3439194705 | 5690 | 5690 | 5690 | 5690 | 71 |
| 308 | 20250319 | 135900 | 3438790715 | 5690 | 5710 | 5720 | 5690 | 3690 |
| 309 | 20250319 | 135800 | 3417786805 | 5720 | 5710 | 5720 | 5710 | 699 |
| 310 | 20250319 | 135700 | 3413794225 | 5710 | 5710 | 5710 | 5690 | 2419 |
| 311 | 20250319 | 135600 | 3399997735 | 5700 | 5700 | 5700 | 5700 | 0 |
| 312 | 20250319 | 135500 | 3399997735 | 5700 | 5700 | 5700 | 5700 | 1215 |
| 313 | 20250319 | 135400 | 3393072235 | 5690 | 5690 | 5690 | 5690 | 0 |
| 314 | 20250319 | 135300 | 3393072235 | 5690 | 5700 | 5700 | 5690 | 1427 |
| 315 | 20250319 | 135200 | 3384949745 | 5710 | 5710 | 5710 | 5710 | 17 |
| 316 | 20250319 | 135100 | 3384852675 | 5710 | 5710 | 5710 | 5710 | 0 |
| 317 | 20250319 | 135000 | 3384852675 | 5710 | 5710 | 5710 | 5710 | 1 |
| 318 | 20250319 | 134900 | 3384846965 | 5710 | 5710 | 5710 | 5710 | 1021 |
| 319 | 20250319 | 134800 | 3379017055 | 5700 | 5700 | 5700 | 5700 | 0 |
| 320 | 20250319 | 134700 | 3379017055 | 5700 | 5700 | 5710 | 5690 | 3089 |
| 321 | 20250319 | 134600 | 3361425325 | 5710 | 5700 | 5710 | 5700 | 320 |
| 322 | 20250319 | 134500 | 3359601225 | 5710 | 5710 | 5710 | 5710 | 2 |
| 323 | 20250319 | 134400 | 3359589805 | 5710 | 5700 | 5710 | 5700 | 101 |
| 324 | 20250319 | 134300 | 3359014095 | 5700 | 5700 | 5700 | 5700 | 0 |
| 325 | 20250319 | 134200 | 3359014095 | 5700 | 5700 | 5700 | 5700 | 380 |
| 326 | 20250319 | 134100 | 3356848095 | 5700 | 5700 | 5700 | 5700 | 1100 |
| 327 | 20250319 | 134000 | 3350578095 | 5700 | 5700 | 5700 | 5700 | 1 |
| 328 | 20250319 | 133900 | 3350572395 | 5710 | 5710 | 5710 | 5710 | 244 |
| 329 | 20250319 | 133800 | 3349179155 | 5720 | 5720 | 5720 | 5720 | 105 |
| 330 | 20250319 | 133700 | 3348578555 | 5710 | 5715 | 5715 | 5710 | 100 |
| 331 | 20250319 | 133600 | 3348007520 | 5720 | 5715 | 5720 | 5715 | 214 |
| 332 | 20250319 | 133500 | 3346784180 | 5715 | 5715 | 5715 | 5715 | 50 |
| 333 | 20250319 | 133400 | 3346498430 | 5720 | 5715 | 5720 | 5715 | 111 |
| 334 | 20250319 | 133300 | 3345864060 | 5715 | 5715 | 5715 | 5715 | 4 |
| 335 | 20250319 | 133200 | 3345841200 | 5720 | 5720 | 5720 | 5720 | 41 |
| 336 | 20250319 | 133100 | 3345606680 | 5715 | 5710 | 5715 | 5710 | 133 |
| 337 | 20250319 | 133000 | 3344846750 | 5710 | 5710 | 5710 | 5710 | 0 |
| 338 | 20250319 | 132900 | 3344846750 | 5710 | 5710 | 5710 | 5710 | 10 |
| 339 | 20250319 | 132800 | 3344789650 | 5710 | 5720 | 5720 | 5710 | 184 |
| 340 | 20250319 | 132700 | 3343738700 | 5720 | 5710 | 5720 | 5710 | 46 |
| 341 | 20250319 | 132600 | 3343475610 | 5710 | 5710 | 5710 | 5710 | 0 |
| 342 | 20250319 | 132500 | 3343475610 | 5710 | 5710 | 5710 | 5710 | 0 |
| 343 | 20250319 | 132400 | 3343475610 | 5710 | 5720 | 5720 | 5700 | 2179 |
| 344 | 20250319 | 132300 | 3331039650 | 5720 | 5720 | 5720 | 5720 | 3 |
| 345 | 20250319 | 132200 | 3331022490 | 5710 | 5710 | 5710 | 5710 | 50 |
| 346 | 20250319 | 132100 | 3330736990 | 5710 | 5720 | 5720 | 5710 | 501 |
| 347 | 20250319 | 132000 | 3327872280 | 5720 | 5720 | 5720 | 5720 | 52 |
| 348 | 20250319 | 131900 | 3327574840 | 5720 | 5720 | 5720 | 5710 | 212 |
| 349 | 20250319 | 131800 | 3326362220 | 5710 | 5720 | 5720 | 5710 | 106 |
| 350 | 20250319 | 131700 | 3325756800 | 5710 | 5705 | 5710 | 5700 | 137 |
| 351 | 20250319 | 131600 | 3324975380 | 5710 | 5710 | 5710 | 5710 | 52 |
| 352 | 20250319 | 131500 | 3324678460 | 5710 | 5710 | 5710 | 5710 | 239 |
| 353 | 20250319 | 131400 | 3323313770 | 5710 | 5720 | 5720 | 5710 | 4 |
| 354 | 20250319 | 131300 | 3323290910 | 5720 | 5720 | 5720 | 5720 | 0 |
| 355 | 20250319 | 131200 | 3323290910 | 5720 | 5710 | 5720 | 5710 | 521 |
| 356 | 20250319 | 131100 | 3320310990 | 5720 | 5720 | 5720 | 5720 | 100 |
| 357 | 20250319 | 131000 | 3319738990 | 5720 | 5710 | 5720 | 5710 | 2189 |
| 358 | 20250319 | 130900 | 3307223720 | 5710 | 5710 | 5710 | 5710 | 509 |
| 359 | 20250319 | 130800 | 3304317330 | 5700 | 5700 | 5700 | 5700 | 1900 |
| 360 | 20250319 | 130700 | 3293487330 | 5690 | 5690 | 5690 | 5690 | 0 |
| 361 | 20250319 | 130600 | 3293487330 | 5690 | 5690 | 5690 | 5690 | 1200 |
| 362 | 20250319 | 130500 | 3286659330 | 5690 | 5690 | 5690 | 5690 | 0 |
| 363 | 20250319 | 130400 | 3286659330 | 5690 | 5690 | 5690 | 5690 | 10 |
| 364 | 20250319 | 130300 | 3286602430 | 5690 | 5690 | 5690 | 5690 | 1827 |
| 365 | 20250319 | 130200 | 3276206800 | 5690 | 5690 | 5690 | 5690 | 2 |
| 366 | 20250319 | 130100 | 3276195420 | 5690 | 5690 | 5690 | 5690 | 111 |
| 367 | 20250319 | 130000 | 3275563830 | 5690 | 5690 | 5690 | 5690 | 60 |
| 368 | 20250319 | 125900 | 3275222430 | 5680 | 5680 | 5680 | 5680 | 0 |
| 369 | 20250319 | 125800 | 3275222430 | 5680 | 5680 | 5680 | 5680 | 841 |
| 370 | 20250319 | 125700 | 3270445550 | 5690 | 5690 | 5690 | 5690 | 900 |
| 371 | 20250319 | 125600 | 3265324550 | 5690 | 5690 | 5690 | 5690 | 0 |
| 372 | 20250319 | 125500 | 3265324550 | 5690 | 5685 | 5690 | 5685 | 550 |
| 373 | 20250319 | 125400 | 3262197550 | 5690 | 5690 | 5690 | 5685 | 878 |
| 374 | 20250319 | 125300 | 3257204230 | 5680 | 5685 | 5685 | 5680 | 200 |
| 375 | 20250319 | 125200 | 3256068150 | 5685 | 5685 | 5685 | 5685 | 184 |
| 376 | 20250319 | 125100 | 3255022110 | 5690 | 5690 | 5690 | 5690 | 0 |
| 377 | 20250319 | 125000 | 3255022110 | 5690 | 5690 | 5690 | 5690 | 17 |
| 378 | 20250319 | 124900 | 3254925380 | 5690 | 5690 | 5690 | 5690 | 10 |
| 379 | 20250319 | 124800 | 3254868480 | 5680 | 5690 | 5690 | 5680 | 65 |
| 380 | 20250319 | 124700 | 3254499080 | 5680 | 5680 | 5680 | 5680 | 1 |
| 381 | 20250319 | 124600 | 3254493400 | 5690 | 5690 | 5690 | 5690 | 20 |
| 382 | 20250319 | 124500 | 3254379600 | 5680 | 5690 | 5690 | 5680 | 59 |
| 383 | 20250319 | 124400 | 3254044290 | 5690 | 5690 | 5690 | 5680 | 41 |
| 384 | 20250319 | 124300 | 3253811010 | 5680 | 5680 | 5680 | 5680 | 1245 |
| 385 | 20250319 | 124200 | 3246739410 | 5680 | 5680 | 5680 | 5680 | 131 |
| 386 | 20250319 | 124100 | 3245995330 | 5680 | 5680 | 5680 | 5680 | 287 |
| 387 | 20250319 | 124000 | 3244365170 | 5680 | 5690 | 5690 | 5680 | 303 |
| 388 | 20250319 | 123900 | 3242643120 | 5670 | 5670 | 5670 | 5670 | 30 |
| 389 | 20250319 | 123800 | 3242473020 | 5690 | 5680 | 5690 | 5680 | 1181 |
| 390 | 20250319 | 123700 | 3235761930 | 5680 | 5680 | 5680 | 5680 | 3 |
| 391 | 20250319 | 123600 | 3235744890 | 5680 | 5680 | 5680 | 5680 | 203 |
| 392 | 20250319 | 123500 | 3234591850 | 5690 | 5680 | 5690 | 5680 | 2 |
| 393 | 20250319 | 123400 | 3234580480 | 5680 | 5680 | 5680 | 5680 | 2 |
| 394 | 20250319 | 123300 | 3234569120 | 5680 | 5680 | 5680 | 5680 | 501 |
| 395 | 20250319 | 123200 | 3231723440 | 5680 | 5680 | 5680 | 5670 | 1228 |
| 396 | 20250319 | 123100 | 3224750320 | 5690 | 5690 | 5690 | 5690 | 0 |
| 397 | 20250319 | 123000 | 3224750320 | 5690 | 5690 | 5690 | 5680 | 4002 |
| 398 | 20250319 | 122900 | 3202006750 | 5690 | 5700 | 5700 | 5690 | 782 |
| 399 | 20250319 | 122800 | 3197553120 | 5690 | 5720 | 5720 | 5690 | 202 |
| 400 | 20250319 | 122700 | 3196403680 | 5700 | 5700 | 5700 | 5700 | 95 |
| 401 | 20250319 | 122600 | 3195862180 | 5695 | 5680 | 5695 | 5680 | 2510 |
| 402 | 20250319 | 122500 | 3181605350 | 5680 | 5690 | 5690 | 5680 | 2006 |
| 403 | 20250319 | 122400 | 3170208390 | 5700 | 5700 | 5700 | 5700 | 103 |
| 404 | 20250319 | 122300 | 3169621290 | 5700 | 5690 | 5700 | 5690 | 215 |
| 405 | 20250319 | 122200 | 3168395840 | 5690 | 5700 | 5700 | 5690 | 1108 |
| 406 | 20250319 | 122100 | 3162090680 | 5690 | 5710 | 5710 | 5690 | 2200 |
| 407 | 20250319 | 122000 | 3149553980 | 5710 | 5710 | 5710 | 5710 | 4 |
| 408 | 20250319 | 121900 | 3149531140 | 5710 | 5710 | 5710 | 5710 | 10 |
| 409 | 20250319 | 121800 | 3149474040 | 5710 | 5710 | 5710 | 5710 | 30 |
| 410 | 20250319 | 121700 | 3149302740 | 5700 | 5700 | 5700 | 5700 | 200 |
| 411 | 20250319 | 121600 | 3148162740 | 5700 | 5730 | 5730 | 5700 | 220 |
| 412 | 20250319 | 121500 | 3146908140 | 5710 | 5730 | 5730 | 5710 | 500 |
| 413 | 20250319 | 121400 | 3144051140 | 5730 | 5720 | 5730 | 5710 | 7 |
| 414 | 20250319 | 121300 | 3144011140 | 5730 | 5710 | 5730 | 5710 | 126 |
| 415 | 20250319 | 121200 | 3143289210 | 5730 | 5720 | 5730 | 5710 | 1290 |
| 416 | 20250319 | 121100 | 3135899150 | 5730 | 5720 | 5730 | 5720 | 347 |
| 417 | 20250319 | 121000 | 3133914250 | 5720 | 5720 | 5720 | 5700 | 40 |
| 418 | 20250319 | 120900 | 3133685770 | 5710 | 5715 | 5720 | 5710 | 61 |
| 419 | 20250319 | 120800 | 3133337190 | 5720 | 5720 | 5720 | 5720 | 12 |
| 420 | 20250319 | 120700 | 3133268550 | 5720 | 5705 | 5720 | 5690 | 2467 |
| 421 | 20250319 | 120600 | 3119195980 | 5690 | 5690 | 5690 | 5690 | 0 |
| 422 | 20250319 | 120500 | 3119195980 | 5690 | 5690 | 5690 | 5690 | 287 |
| 423 | 20250319 | 120400 | 3117562950 | 5700 | 5690 | 5700 | 5690 | 1584 |
| 424 | 20250319 | 120300 | 3108544880 | 5690 | 5690 | 5690 | 5690 | 0 |
| 425 | 20250319 | 120200 | 3108544880 | 5690 | 5720 | 5720 | 5690 | 1038 |
| 426 | 20250319 | 120100 | 3102636620 | 5690 | 5690 | 5690 | 5690 | 0 |
| 427 | 20250319 | 120000 | 3102636620 | 5690 | 5710 | 5710 | 5690 | 2901 |
| 428 | 20250319 | 115900 | 3086113710 | 5700 | 5720 | 5720 | 5700 | 1230 |
| 429 | 20250319 | 115800 | 3079088640 | 5720 | 5720 | 5720 | 5720 | 53 |
| 430 | 20250319 | 115700 | 3078785480 | 5730 | 5730 | 5730 | 5720 | 103 |
| 431 | 20250319 | 115600 | 3078196290 | 5720 | 5720 | 5730 | 5710 | 104 |
| 432 | 20250319 | 115500 | 3077601980 | 5730 | 5720 | 5730 | 5720 | 2 |
| 433 | 20250319 | 115400 | 3077590530 | 5740 | 5710 | 5740 | 5700 | 1389 |
| 434 | 20250319 | 115300 | 3069666300 | 5710 | 5710 | 5710 | 5710 | 50 |
| 435 | 20250319 | 115200 | 3069380800 | 5720 | 5720 | 5720 | 5720 | 46 |
| 436 | 20250319 | 115100 | 3069117680 | 5720 | 5740 | 5740 | 5720 | 4 |
| 437 | 20250319 | 115000 | 3069094740 | 5750 | 5710 | 5750 | 5710 | 400 |
| 438 | 20250319 | 114900 | 3066800880 | 5710 | 5720 | 5720 | 5710 | 32 |
| 439 | 20250319 | 114800 | 3066618130 | 5720 | 5720 | 5720 | 5720 | 5 |
| 440 | 20250319 | 114700 | 3066589530 | 5720 | 5710 | 5720 | 5710 | 629 |
| 441 | 20250319 | 114600 | 3062997250 | 5700 | 5710 | 5710 | 5700 | 946 |
| 442 | 20250319 | 114500 | 3057602180 | 5710 | 5710 | 5710 | 5700 | 381 |
| 443 | 20250319 | 114400 | 3055430280 | 5700 | 5710 | 5710 | 5700 | 1411 |
| 444 | 20250319 | 114300 | 3047387560 | 5720 | 5720 | 5720 | 5720 | 50 |
| 445 | 20250319 | 114200 | 3047101560 | 5700 | 5700 | 5710 | 5700 | 3538 |
| 446 | 20250319 | 114100 | 3026929900 | 5710 | 5710 | 5710 | 5710 | 854 |
| 447 | 20250319 | 114000 | 3022053560 | 5710 | 5720 | 5720 | 5710 | 3092 |
| 448 | 20250319 | 113900 | 3004397320 | 5720 | 5730 | 5730 | 5720 | 485 |
| 449 | 20250319 | 113800 | 3001623110 | 5720 | 5730 | 5730 | 5720 | 616 |
| 450 | 20250319 | 113700 | 2998099430 | 5730 | 5730 | 5730 | 5720 | 179 |
| 451 | 20250319 | 113600 | 2997074260 | 5730 | 5720 | 5730 | 5720 | 1053 |
| 452 | 20250319 | 113500 | 2991051010 | 5730 | 5720 | 5730 | 5710 | 1032 |
| 453 | 20250319 | 113400 | 2985155750 | 5720 | 5730 | 5730 | 5720 | 217 |
| 454 | 20250319 | 113300 | 2983914400 | 5730 | 5730 | 5730 | 5720 | 391 |
| 455 | 20250319 | 113200 | 2981676470 | 5750 | 5740 | 5750 | 5740 | 1368 |
| 456 | 20250319 | 113100 | 2973824140 | 5740 | 5740 | 5740 | 5740 | 0 |
| 457 | 20250319 | 113000 | 2973824140 | 5740 | 5740 | 5740 | 5730 | 291 |
| 458 | 20250319 | 112900 | 2972156310 | 5740 | 5720 | 5740 | 5710 | 190 |
| 459 | 20250319 | 112800 | 2971070720 | 5730 | 5740 | 5740 | 5730 | 335 |
| 460 | 20250319 | 112700 | 2969151160 | 5740 | 5730 | 5740 | 5730 | 539 |
| 461 | 20250319 | 112600 | 2966060080 | 5730 | 5730 | 5730 | 5730 | 0 |
| 462 | 20250319 | 112500 | 2966060080 | 5730 | 5710 | 5730 | 5710 | 587 |
| 463 | 20250319 | 112400 | 2962703080 | 5710 | 5710 | 5710 | 5710 | 6 |
| 464 | 20250319 | 112300 | 2962668820 | 5710 | 5690 | 5720 | 5690 | 522 |
| 465 | 20250319 | 112200 | 2959698190 | 5710 | 5690 | 5710 | 5690 | 2089 |
| 466 | 20250319 | 112100 | 2947785600 | 5690 | 5715 | 5715 | 5690 | 1967 |
| 467 | 20250319 | 112000 | 2936592535 | 5720 | 5710 | 5720 | 5690 | 132 |
| 468 | 20250319 | 111900 | 2935839700 | 5710 | 5690 | 5710 | 5690 | 423 |
| 469 | 20250319 | 111800 | 2933431590 | 5700 | 5720 | 5720 | 5690 | 7683 |
| 470 | 20250319 | 111700 | 2889622560 | 5710 | 5740 | 5740 | 5710 | 495 |
| 471 | 20250319 | 111600 | 2886786630 | 5740 | 5720 | 5740 | 5710 | 519 |
| 472 | 20250319 | 111500 | 2883820460 | 5720 | 5730 | 5730 | 5720 | 228 |
| 473 | 20250319 | 111400 | 2882515020 | 5710 | 5720 | 5720 | 5710 | 3532 |
| 474 | 20250319 | 111300 | 2862347070 | 5740 | 5730 | 5740 | 5710 | 2088 |
| 475 | 20250319 | 111200 | 2850412960 | 5735 | 5720 | 5735 | 5720 | 20 |
| 476 | 20250319 | 111100 | 2850298530 | 5710 | 5740 | 5740 | 5710 | 3055 |
| 477 | 20250319 | 111000 | 2832827380 | 5730 | 5730 | 5730 | 5710 | 4269 |
| 478 | 20250319 | 110900 | 2808421450 | 5730 | 5740 | 5750 | 5730 | 3441 |
| 479 | 20250319 | 110800 | 2788672810 | 5740 | 5750 | 5755 | 5740 | 1117 |
| 480 | 20250319 | 110700 | 2782253305 | 5740 | 5760 | 5760 | 5740 | 2807 |
| 481 | 20250319 | 110600 | 2766137555 | 5750 | 5750 | 5760 | 5750 | 107 |
| 482 | 20250319 | 110500 | 2765522255 | 5760 | 5760 | 5760 | 5750 | 359 |
| 483 | 20250319 | 110400 | 2763457055 | 5760 | 5760 | 5760 | 5750 | 139 |
| 484 | 20250319 | 110300 | 2762656505 | 5750 | 5750 | 5755 | 5750 | 772 |
| 485 | 20250319 | 110200 | 2758217430 | 5760 | 5760 | 5760 | 5750 | 1617 |
| 486 | 20250319 | 110100 | 2748917860 | 5750 | 5770 | 5770 | 5750 | 573 |
| 487 | 20250319 | 110000 | 2745616760 | 5770 | 5760 | 5770 | 5750 | 915 |
| 488 | 20250319 | 105900 | 2740352110 | 5760 | 5760 | 5760 | 5760 | 734 |
| 489 | 20250319 | 105800 | 2736124270 | 5760 | 5760 | 5770 | 5750 | 562 |
| 490 | 20250319 | 105700 | 2732887380 | 5760 | 5760 | 5770 | 5750 | 1738 |
| 491 | 20250319 | 105600 | 2722868515 | 5760 | 5750 | 5760 | 5740 | 7362 |
| 492 | 20250319 | 105500 | 2680541705 | 5760 | 5780 | 5780 | 5760 | 4224 |
| 493 | 20250319 | 105400 | 2656196175 | 5770 | 5780 | 5790 | 5770 | 924 |
| 494 | 20250319 | 105300 | 2650856255 | 5790 | 5780 | 5790 | 5780 | 2231 |
| 495 | 20250319 | 105200 | 2637940945 | 5780 | 5780 | 5780 | 5770 | 1399 |
| 496 | 20250319 | 105100 | 2629862265 | 5780 | 5790 | 5790 | 5760 | 366 |
| 497 | 20250319 | 105000 | 2627746575 | 5780 | 5760 | 5780 | 5760 | 2447 |
| 498 | 20250319 | 104900 | 2613647415 | 5760 | 5790 | 5790 | 5760 | 2898 |
| 499 | 20250319 | 104800 | 2596909345 | 5790 | 5780 | 5795 | 5770 | 5152 |
| 500 | 20250319 | 104700 | 2567095755 | 5790 | 5770 | 5795 | 5760 | 3356 |
| 501 | 20250319 | 104600 | 2547690925 | 5770 | 5780 | 5780 | 5760 | 4415 |
| 502 | 20250319 | 104500 | 2522177915 | 5780 | 5770 | 5780 | 5760 | 4167 |
| 503 | 20250319 | 104400 | 2498149885 | 5780 | 5760 | 5790 | 5750 | 3267 |
| 504 | 20250319 | 104300 | 2479332595 | 5760 | 5780 | 5780 | 5750 | 4405 |
| 505 | 20250319 | 104200 | 2453955345 | 5770 | 5790 | 5800 | 5770 | 3188 |
| 506 | 20250319 | 104100 | 2435527475 | 5790 | 5770 | 5790 | 5770 | 3710 |
| 507 | 20250319 | 104000 | 2414083775 | 5780 | 5790 | 5810 | 5780 | 4649 |
| 508 | 20250319 | 103900 | 2387155225 | 5770 | 5760 | 5790 | 5760 | 2792 |
| 509 | 20250319 | 103800 | 2371038285 | 5760 | 5810 | 5830 | 5750 | 22135 |
| 510 | 20250319 | 103700 | 2243080215 | 5830 | 5810 | 5830 | 5800 | 7080 |
| 511 | 20250319 | 103600 | 2201952485 | 5820 | 5860 | 5880 | 5810 | 28795 |
| 512 | 20250319 | 103500 | 2034103385 | 5860 | 5980 | 5980 | 5820 | 63712 |
| 513 | 20250319 | 103400 | 1659250255 | 5980 | 5850 | 6200 | 5850 | 163401 |
| 514 | 20250319 | 103300 | 670049655 | 5850 | 5850 | 5850 | 5850 | 104 |
| 515 | 20250319 | 103200 | 669441255 | 5850 | 5850 | 5850 | 5850 | 0 |
| 516 | 20250319 | 103100 | 669441255 | 5850 | 5850 | 5850 | 5850 | 106 |
| 517 | 20250319 | 103000 | 668821155 | 5840 | 5850 | 5850 | 5840 | 463 |
| 518 | 20250319 | 102900 | 666115235 | 5850 | 5850 | 5850 | 5850 | 509 |
| 519 | 20250319 | 102800 | 663137585 | 5850 | 5850 | 5850 | 5850 | 513 |
| 520 | 20250319 | 102700 | 660136535 | 5850 | 5850 | 5850 | 5850 | 4 |
| 521 | 20250319 | 102600 | 660113135 | 5870 | 5870 | 5870 | 5870 | 1 |
| 522 | 20250319 | 102500 | 660107265 | 5870 | 5870 | 5870 | 5870 | 1 |
| 523 | 20250319 | 102400 | 660101395 | 5880 | 5880 | 5880 | 5880 | 0 |
| 524 | 20250319 | 102300 | 660101395 | 5880 | 5860 | 5880 | 5860 | 1404 |
| 525 | 20250319 | 102200 | 651855855 | 5860 | 5840 | 5860 | 5840 | 116 |
| 526 | 20250319 | 102100 | 651178375 | 5840 | 5840 | 5840 | 5840 | 1 |
| 527 | 20250319 | 102000 | 651172535 | 5820 | 5820 | 5820 | 5820 | 298 |
| 528 | 20250319 | 101900 | 649438175 | 5820 | 5820 | 5820 | 5820 | 6 |
| 529 | 20250319 | 101800 | 649403255 | 5820 | 5820 | 5820 | 5820 | 15 |
| 530 | 20250319 | 101700 | 649315955 | 5820 | 5830 | 5830 | 5820 | 1006 |
| 531 | 20250319 | 101600 | 643460025 | 5830 | 5830 | 5830 | 5830 | 301 |
| 532 | 20250319 | 101500 | 641705195 | 5830 | 5830 | 5830 | 5830 | 1 |
| 533 | 20250319 | 101400 | 641699365 | 5830 | 5840 | 5840 | 5810 | 4242 |
| 534 | 20250319 | 101300 | 617038055 | 5830 | 5830 | 5830 | 5830 | 1788 |
| 535 | 20250319 | 101200 | 606614015 | 5840 | 5840 | 5840 | 5840 | 1 |
| 536 | 20250319 | 101100 | 606608175 | 5840 | 5840 | 5840 | 5840 | 2070 |
| 537 | 20250319 | 101000 | 594519375 | 5840 | 5840 | 5840 | 5840 | 0 |
| 538 | 20250319 | 100900 | 594519375 | 5840 | 5840 | 5840 | 5840 | 0 |
| 539 | 20250319 | 100800 | 594519375 | 5840 | 5830 | 5840 | 5830 | 804 |
| 540 | 20250319 | 100700 | 589832035 | 5830 | 5840 | 5840 | 5830 | 599 |
| 541 | 20250319 | 100600 | 586338865 | 5840 | 5840 | 5840 | 5840 | 702 |
| 542 | 20250319 | 100500 | 582239185 | 5850 | 5860 | 5860 | 5850 | 21 |
| 543 | 20250319 | 100400 | 582116145 | 5860 | 5860 | 5860 | 5860 | 124 |
| 544 | 20250319 | 100300 | 581389505 | 5860 | 5860 | 5860 | 5860 | 68 |
| 545 | 20250319 | 100200 | 580991025 | 5860 | 5840 | 5860 | 5840 | 1392 |
| 546 | 20250319 | 100100 | 572857815 | 5860 | 5880 | 5880 | 5850 | 333 |
| 547 | 20250319 | 100000 | 570908425 | 5860 | 5880 | 5880 | 5860 | 1312 |
| 548 | 20250319 | 095900 | 563216645 | 5850 | 5860 | 5890 | 5850 | 1079 |
| 549 | 20250319 | 095800 | 556877805 | 5860 | 5860 | 5860 | 5860 | 0 |
| 550 | 20250319 | 095700 | 556877805 | 5860 | 5860 | 5860 | 5860 | 132 |
| 551 | 20250319 | 095600 | 556104285 | 5840 | 5860 | 5870 | 5840 | 2355 |
| 552 | 20250319 | 095500 | 542287685 | 5870 | 5860 | 5870 | 5860 | 793 |
| 553 | 20250319 | 095400 | 537640675 | 5850 | 5850 | 5850 | 5850 | 158 |
| 554 | 20250319 | 095300 | 536716375 | 5850 | 5850 | 5850 | 5840 | 844 |
| 555 | 20250319 | 095200 | 531786975 | 5830 | 5850 | 5850 | 5830 | 1453 |
| 556 | 20250319 | 095100 | 523286965 | 5850 | 5830 | 5850 | 5820 | 2331 |
| 557 | 20250319 | 095000 | 509704035 | 5820 | 5820 | 5820 | 5820 | 0 |
| 558 | 20250319 | 094900 | 509704035 | 5820 | 5820 | 5820 | 5820 | 1398 |
| 559 | 20250319 | 094800 | 501567675 | 5820 | 5830 | 5850 | 5820 | 801 |
| 560 | 20250319 | 094700 | 496890595 | 5840 | 5840 | 5845 | 5830 | 1073 |
| 561 | 20250319 | 094600 | 490624280 | 5830 | 5830 | 5830 | 5830 | 739 |
| 562 | 20250319 | 094500 | 486315910 | 5840 | 5850 | 5850 | 5840 | 486 |
| 563 | 20250319 | 094400 | 483475670 | 5850 | 5850 | 5850 | 5850 | 203 |
| 564 | 20250319 | 094300 | 482288120 | 5850 | 5840 | 5850 | 5840 | 5555 |
| 565 | 20250319 | 094200 | 449792770 | 5850 | 5850 | 5850 | 5850 | 700 |
| 566 | 20250319 | 094100 | 445697770 | 5850 | 5850 | 5850 | 5850 | 1 |
| 567 | 20250319 | 094000 | 445691920 | 5850 | 5860 | 5860 | 5850 | 43 |
| 568 | 20250319 | 093900 | 445440260 | 5860 | 5860 | 5860 | 5860 | 110 |
| 569 | 20250319 | 093800 | 444795660 | 5850 | 5850 | 5860 | 5850 | 811 |
| 570 | 20250319 | 093700 | 440051300 | 5860 | 5860 | 5860 | 5860 | 0 |
| 571 | 20250319 | 093600 | 440051300 | 5860 | 5850 | 5860 | 5850 | 37 |
| 572 | 20250319 | 093500 | 439834650 | 5860 | 5840 | 5860 | 5840 | 469 |
| 573 | 20250319 | 093400 | 437087690 | 5830 | 5830 | 5830 | 5830 | 0 |
| 574 | 20250319 | 093300 | 437087690 | 5830 | 5830 | 5830 | 5830 | 1016 |
| 575 | 20250319 | 093200 | 431164410 | 5830 | 5830 | 5830 | 5830 | 0 |
| 576 | 20250319 | 093100 | 431164410 | 5830 | 5830 | 5830 | 5830 | 1629 |
| 577 | 20250319 | 093000 | 421667340 | 5830 | 5840 | 5840 | 5830 | 274 |
| 578 | 20250319 | 092900 | 420069910 | 5830 | 5830 | 5830 | 5830 | 0 |
| 579 | 20250319 | 092800 | 420069910 | 5830 | 5840 | 5840 | 5830 | 69 |
| 580 | 20250319 | 092700 | 419667630 | 5830 | 5830 | 5830 | 5830 | 33 |
| 581 | 20250319 | 092600 | 419475240 | 5830 | 5830 | 5830 | 5830 | 1307 |
| 582 | 20250319 | 092500 | 411855430 | 5840 | 5840 | 5840 | 5840 | 8 |
| 583 | 20250319 | 092400 | 411808710 | 5840 | 5850 | 5850 | 5830 | 1142 |
| 584 | 20250319 | 092300 | 405142210 | 5850 | 5870 | 5870 | 5850 | 165 |
| 585 | 20250319 | 092200 | 404176590 | 5870 | 5860 | 5870 | 5860 | 3 |
| 586 | 20250319 | 092100 | 404158990 | 5860 | 5830 | 5860 | 5830 | 1744 |
| 587 | 20250319 | 092000 | 393967260 | 5830 | 5830 | 5830 | 5830 | 724 |
| 588 | 20250319 | 091900 | 389746340 | 5830 | 5830 | 5850 | 5830 | 1176 |
| 589 | 20250319 | 091800 | 382890040 | 5840 | 5840 | 5850 | 5830 | 647 |
| 590 | 20250319 | 091700 | 379112990 | 5840 | 5840 | 5840 | 5840 | 1736 |
| 591 | 20250319 | 091600 | 368974750 | 5840 | 5830 | 5840 | 5830 | 2317 |
| 592 | 20250319 | 091500 | 355444320 | 5830 | 5840 | 5840 | 5830 | 2681 |
| 593 | 20250319 | 091400 | 339794530 | 5820 | 5840 | 5840 | 5820 | 4052 |
| 594 | 20250319 | 091300 | 316165810 | 5850 | 5860 | 5860 | 5850 | 1524 |
| 595 | 20250319 | 091200 | 307250400 | 5860 | 5830 | 5860 | 5830 | 1281 |
| 596 | 20250319 | 091100 | 299764420 | 5840 | 5810 | 5840 | 5810 | 3634 |
| 597 | 20250319 | 091000 | 278584510 | 5820 | 5830 | 5830 | 5820 | 1394 |
| 598 | 20250319 | 090900 | 270468990 | 5830 | 5820 | 5830 | 5820 | 782 |
| 599 | 20250319 | 090800 | 265914840 | 5820 | 5860 | 5860 | 5820 | 1229 |
| 600 | 20250319 | 090700 | 258743070 | 5860 | 5860 | 5890 | 5810 | 12177 |
| 601 | 20250319 | 090600 | 187389700 | 5870 | 5870 | 5880 | 5870 | 2046 |
| 602 | 20250319 | 090500 | 175373680 | 5880 | 5890 | 5900 | 5870 | 3182 |
| 603 | 20250319 | 090400 | 156648910 | 5890 | 5900 | 5940 | 5890 | 1536 |
| 604 | 20250319 | 090300 | 147582470 | 5900 | 5940 | 5940 | 5900 | 5736 |
| 605 | 20250319 | 090200 | 113608140 | 5960 | 5945 | 5970 | 5930 | 8962 |
| 606 | 20250319 | 090100 | 60279210 | 5960 | 5930 | 5960 | 5920 | 7917 |
| 607 | 20250319 | 090000 | 13319860 | 5920 | 5920 | 5930 | 5920 | 2249 |