30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250313 | 190200 | 3684518540 | 5190 | 5190 | 5190 | 5190 | 8602 |
| 3 | 20250313 | 190100 | 3684518540 | 5190 | 5190 | 5190 | 5190 | 0 |
| 4 | 20250313 | 190000 | 3684518540 | 5190 | 5190 | 5190 | 5190 | 0 |
| 5 | 20250313 | 185900 | 3684518540 | 5190 | 5190 | 5190 | 5190 | 0 |
| 6 | 20250313 | 185800 | 3684518540 | 5190 | 5190 | 5190 | 5190 | 0 |
| 7 | 20250313 | 185700 | 3684518540 | 5190 | 5190 | 5190 | 5190 | 0 |
| 8 | 20250313 | 185600 | 3684518540 | 5190 | 5190 | 5190 | 5190 | 0 |
| 9 | 20250313 | 185500 | 3684518540 | 5190 | 5190 | 5190 | 5190 | 0 |
| 10 | 20250313 | 185400 | 3684518540 | 5190 | 5190 | 5190 | 5190 | 0 |
| 11 | 20250313 | 185300 | 3684518540 | 5190 | 5190 | 5190 | 5190 | 0 |
| 12 | 20250313 | 185200 | 3684518540 | 5190 | 5190 | 5190 | 5190 | 0 |
| 13 | 20250313 | 185100 | 3684518540 | 5190 | 5190 | 5190 | 5190 | 0 |
| 14 | 20250313 | 185000 | 3684518540 | 5190 | 5190 | 5190 | 5190 | 0 |
| 15 | 20250313 | 184900 | 3684518540 | 5190 | 5190 | 5190 | 5190 | 0 |
| 16 | 20250313 | 184800 | 3684518540 | 5190 | 5190 | 5190 | 5190 | 0 |
| 17 | 20250313 | 184700 | 3684518540 | 5190 | 5190 | 5190 | 5190 | 0 |
| 18 | 20250313 | 184600 | 3684518540 | 5190 | 5190 | 5190 | 5190 | 0 |
| 19 | 20250313 | 184500 | 3684518540 | 5190 | 5190 | 5190 | 5190 | 0 |
| 20 | 20250313 | 184400 | 3684518540 | 5190 | 5190 | 5190 | 5190 | 0 |
| 21 | 20250313 | 184300 | 3684518540 | 5190 | 5190 | 5190 | 5190 | 0 |
| 22 | 20250313 | 184200 | 3684518540 | 5190 | 5190 | 5190 | 5190 | 0 |
| 23 | 20250313 | 184100 | 3684518540 | 5190 | 5190 | 5190 | 5190 | 0 |
| 24 | 20250313 | 184000 | 3684518540 | 5190 | 5190 | 5190 | 5190 | 0 |
| 25 | 20250313 | 183900 | 3684518540 | 5190 | 5190 | 5190 | 5190 | 0 |
| 26 | 20250313 | 183800 | 3684518540 | 5190 | 5190 | 5190 | 5190 | 0 |
| 27 | 20250313 | 183700 | 3684518540 | 5190 | 5190 | 5190 | 5190 | 0 |
| 28 | 20250313 | 183600 | 3684518540 | 5190 | 5190 | 5190 | 5190 | 0 |
| 29 | 20250313 | 183500 | 3684518540 | 5190 | 5190 | 5190 | 5190 | 0 |
| 30 | 20250313 | 183400 | 3684518540 | 5190 | 5190 | 5190 | 5190 | 0 |
| 31 | 20250313 | 183300 | 3684518540 | 5190 | 5190 | 5190 | 5190 | 0 |
| 32 | 20250313 | 183200 | 3684518540 | 5190 | 5190 | 5190 | 5190 | 8602 |
| 33 | 20250313 | 183100 | 3684518540 | 5190 | 5190 | 5190 | 5190 | 0 |
| 34 | 20250313 | 183000 | 3684518540 | 5190 | 5190 | 5190 | 5190 | 0 |
| 35 | 20250313 | 182900 | 3684518540 | 5190 | 5190 | 5190 | 5190 | 0 |
| 36 | 20250313 | 182800 | 3684518540 | 5190 | 5190 | 5190 | 5190 | 0 |
| 37 | 20250313 | 182700 | 3684518540 | 5190 | 5190 | 5190 | 5190 | 0 |
| 38 | 20250313 | 182600 | 3684518540 | 5190 | 5190 | 5190 | 5190 | 0 |
| 39 | 20250313 | 182500 | 3684518540 | 5190 | 5190 | 5190 | 5190 | 0 |
| 40 | 20250313 | 182400 | 3684518540 | 5190 | 5190 | 5190 | 5190 | 0 |
| 41 | 20250313 | 182300 | 3684518540 | 5190 | 5190 | 5190 | 5190 | 0 |
| 42 | 20250313 | 182200 | 3684518540 | 5190 | 5190 | 5190 | 5190 | 0 |
| 43 | 20250313 | 182100 | 3684518540 | 5190 | 5190 | 5190 | 5190 | 0 |
| 44 | 20250313 | 182000 | 3684518540 | 5190 | 5190 | 5190 | 5190 | 0 |
| 45 | 20250313 | 181900 | 3684518540 | 5190 | 5190 | 5190 | 5190 | 0 |
| 46 | 20250313 | 181800 | 3684518540 | 5190 | 5190 | 5190 | 5190 | 0 |
| 47 | 20250313 | 181700 | 3684518540 | 5190 | 5190 | 5190 | 5190 | 0 |
| 48 | 20250313 | 181600 | 3684518540 | 5190 | 5190 | 5190 | 5190 | 0 |
| 49 | 20250313 | 181500 | 3684518540 | 5190 | 5190 | 5190 | 5190 | 0 |
| 50 | 20250313 | 181400 | 3684518540 | 5190 | 5190 | 5190 | 5190 | 0 |
| 51 | 20250313 | 181300 | 3684518540 | 5190 | 5190 | 5190 | 5190 | 0 |
| 52 | 20250313 | 181200 | 3684518540 | 5190 | 5190 | 5190 | 5190 | 0 |
| 53 | 20250313 | 181100 | 3684518540 | 5190 | 5190 | 5190 | 5190 | 0 |
| 54 | 20250313 | 181000 | 3684518540 | 5190 | 5190 | 5190 | 5190 | 0 |
| 55 | 20250313 | 180900 | 3684518540 | 5190 | 5190 | 5190 | 5190 | 0 |
| 56 | 20250313 | 180800 | 3684518540 | 5190 | 5190 | 5190 | 5190 | 0 |
| 57 | 20250313 | 180700 | 3684518540 | 5190 | 5190 | 5190 | 5190 | 0 |
| 58 | 20250313 | 180600 | 3684518540 | 5190 | 5190 | 5190 | 5190 | 0 |
| 59 | 20250313 | 180500 | 3684518540 | 5190 | 5190 | 5190 | 5190 | 0 |
| 60 | 20250313 | 180400 | 3684518540 | 5190 | 5190 | 5190 | 5190 | 0 |
| 61 | 20250313 | 180300 | 3684518540 | 5190 | 5190 | 5190 | 5190 | 0 |
| 62 | 20250313 | 180200 | 3684518540 | 5190 | 5190 | 5190 | 5190 | 8602 |
| 63 | 20250313 | 180100 | 3684518540 | 5190 | 5190 | 5190 | 5190 | 0 |
| 64 | 20250313 | 180000 | 3684518540 | 5190 | 5190 | 5190 | 5190 | 0 |
| 65 | 20250313 | 175900 | 3684518540 | 5190 | 5190 | 5190 | 5190 | 0 |
| 66 | 20250313 | 175800 | 3684518540 | 5190 | 5190 | 5190 | 5190 | 0 |
| 67 | 20250313 | 175700 | 3684518540 | 5190 | 5190 | 5190 | 5190 | 0 |
| 68 | 20250313 | 175600 | 3684518540 | 5190 | 5190 | 5190 | 5190 | 0 |
| 69 | 20250313 | 175500 | 3684518540 | 5190 | 5190 | 5190 | 5190 | 0 |
| 70 | 20250313 | 175400 | 3684518540 | 5190 | 5190 | 5190 | 5190 | 0 |
| 71 | 20250313 | 175300 | 3684518540 | 5190 | 5190 | 5190 | 5190 | 0 |
| 72 | 20250313 | 175200 | 3684518540 | 5190 | 5190 | 5190 | 5190 | 0 |
| 73 | 20250313 | 175100 | 3684518540 | 5190 | 5190 | 5190 | 5190 | 0 |
| 74 | 20250313 | 175000 | 3684518540 | 5190 | 5190 | 5190 | 5190 | 0 |
| 75 | 20250313 | 174900 | 3684518540 | 5190 | 5190 | 5190 | 5190 | 0 |
| 76 | 20250313 | 174800 | 3684518540 | 5190 | 5190 | 5190 | 5190 | 0 |
| 77 | 20250313 | 174700 | 3684518540 | 5190 | 5190 | 5190 | 5190 | 0 |
| 78 | 20250313 | 174600 | 3684518540 | 5190 | 5190 | 5190 | 5190 | 0 |
| 79 | 20250313 | 174500 | 3684518540 | 5190 | 5190 | 5190 | 5190 | 0 |
| 80 | 20250313 | 174400 | 3684518540 | 5190 | 5190 | 5190 | 5190 | 0 |
| 81 | 20250313 | 174300 | 3684518540 | 5190 | 5190 | 5190 | 5190 | 0 |
| 82 | 20250313 | 174200 | 3684518540 | 5190 | 5190 | 5190 | 5190 | 0 |
| 83 | 20250313 | 174100 | 3684518540 | 5190 | 5190 | 5190 | 5190 | 0 |
| 84 | 20250313 | 174000 | 3684518540 | 5190 | 5190 | 5190 | 5190 | 0 |
| 85 | 20250313 | 173900 | 3684518540 | 5190 | 5190 | 5190 | 5190 | 0 |
| 86 | 20250313 | 173800 | 3684518540 | 5190 | 5190 | 5190 | 5190 | 0 |
| 87 | 20250313 | 173700 | 3684518540 | 5190 | 5190 | 5190 | 5190 | 0 |
| 88 | 20250313 | 173600 | 3684518540 | 5190 | 5190 | 5190 | 5190 | 0 |
| 89 | 20250313 | 173500 | 3684518540 | 5190 | 5190 | 5190 | 5190 | 0 |
| 90 | 20250313 | 173400 | 3684518540 | 5190 | 5190 | 5190 | 5190 | 0 |
| 91 | 20250313 | 173300 | 3684518540 | 5190 | 5190 | 5190 | 5190 | 0 |
| 92 | 20250313 | 173200 | 3684518540 | 5190 | 5190 | 5190 | 5190 | 8602 |
| 93 | 20250313 | 173100 | 3684518540 | 5190 | 5190 | 5190 | 5190 | 0 |
| 94 | 20250313 | 173000 | 3684518540 | 5190 | 5190 | 5190 | 5190 | 0 |
| 95 | 20250313 | 172900 | 3684518540 | 5190 | 5190 | 5190 | 5190 | 0 |
| 96 | 20250313 | 172800 | 3684518540 | 5190 | 5190 | 5190 | 5190 | 0 |
| 97 | 20250313 | 172700 | 3684518540 | 5190 | 5190 | 5190 | 5190 | 0 |
| 98 | 20250313 | 172600 | 3684518540 | 5190 | 5190 | 5190 | 5190 | 0 |
| 99 | 20250313 | 172500 | 3684518540 | 5190 | 5190 | 5190 | 5190 | 0 |
| 100 | 20250313 | 172400 | 3684518540 | 5190 | 5190 | 5190 | 5190 | 0 |
| 101 | 20250313 | 172300 | 3684518540 | 5190 | 5190 | 5190 | 5190 | 0 |
| 102 | 20250313 | 172200 | 3684518540 | 5190 | 5190 | 5190 | 5190 | 0 |
| 103 | 20250313 | 172100 | 3684518540 | 5190 | 5190 | 5190 | 5190 | 0 |
| 104 | 20250313 | 172000 | 3684518540 | 5190 | 5190 | 5190 | 5190 | 0 |
| 105 | 20250313 | 171900 | 3684518540 | 5190 | 5190 | 5190 | 5190 | 0 |
| 106 | 20250313 | 171800 | 3684518540 | 5190 | 5190 | 5190 | 5190 | 0 |
| 107 | 20250313 | 171700 | 3684518540 | 5190 | 5190 | 5190 | 5190 | 0 |
| 108 | 20250313 | 171600 | 3684518540 | 5190 | 5190 | 5190 | 5190 | 0 |
| 109 | 20250313 | 171500 | 3684518540 | 5190 | 5190 | 5190 | 5190 | 0 |
| 110 | 20250313 | 171400 | 3684518540 | 5190 | 5190 | 5190 | 5190 | 0 |
| 111 | 20250313 | 171300 | 3684518540 | 5190 | 5190 | 5190 | 5190 | 0 |
| 112 | 20250313 | 171200 | 3684518540 | 5190 | 5190 | 5190 | 5190 | 0 |
| 113 | 20250313 | 171100 | 3684518540 | 5190 | 5190 | 5190 | 5190 | 0 |
| 114 | 20250313 | 171000 | 3684518540 | 5190 | 5190 | 5190 | 5190 | 0 |
| 115 | 20250313 | 170900 | 3684518540 | 5190 | 5190 | 5190 | 5190 | 0 |
| 116 | 20250313 | 170800 | 3684518540 | 5190 | 5190 | 5190 | 5190 | 0 |
| 117 | 20250313 | 170700 | 3684518540 | 5190 | 5190 | 5190 | 5190 | 0 |
| 118 | 20250313 | 170600 | 3684518540 | 5190 | 5190 | 5190 | 5190 | 0 |
| 119 | 20250313 | 170500 | 3684518540 | 5190 | 5190 | 5190 | 5190 | 0 |
| 120 | 20250313 | 170400 | 3684518540 | 5190 | 5190 | 5190 | 5190 | 0 |
| 121 | 20250313 | 170300 | 3684518540 | 5190 | 5190 | 5190 | 5190 | 0 |
| 122 | 20250313 | 170200 | 3684518540 | 5190 | 5190 | 5190 | 5190 | 8602 |
| 123 | 20250313 | 170100 | 3684518540 | 5190 | 5190 | 5190 | 5190 | 0 |
| 124 | 20250313 | 170000 | 3684518540 | 5190 | 5190 | 5190 | 5190 | 0 |
| 125 | 20250313 | 165900 | 3684518540 | 5190 | 5190 | 5190 | 5190 | 0 |
| 126 | 20250313 | 165800 | 3684518540 | 5190 | 5190 | 5190 | 5190 | 0 |
| 127 | 20250313 | 165700 | 3684518540 | 5190 | 5190 | 5190 | 5190 | 0 |
| 128 | 20250313 | 165600 | 3684518540 | 5190 | 5190 | 5190 | 5190 | 0 |
| 129 | 20250313 | 165500 | 3684518540 | 5190 | 5190 | 5190 | 5190 | 0 |
| 130 | 20250313 | 165400 | 3684518540 | 5190 | 5190 | 5190 | 5190 | 0 |
| 131 | 20250313 | 165300 | 3684518540 | 5190 | 5190 | 5190 | 5190 | 0 |
| 132 | 20250313 | 165200 | 3684518540 | 5190 | 5190 | 5190 | 5190 | 0 |
| 133 | 20250313 | 165100 | 3684518540 | 5190 | 5190 | 5190 | 5190 | 0 |
| 134 | 20250313 | 165000 | 3684518540 | 5190 | 5190 | 5190 | 5190 | 0 |
| 135 | 20250313 | 164900 | 3684518540 | 5190 | 5190 | 5190 | 5190 | 0 |
| 136 | 20250313 | 164800 | 3684518540 | 5190 | 5190 | 5190 | 5190 | 0 |
| 137 | 20250313 | 164700 | 3684518540 | 5190 | 5190 | 5190 | 5190 | 0 |
| 138 | 20250313 | 164600 | 3684518540 | 5190 | 5190 | 5190 | 5190 | 0 |
| 139 | 20250313 | 164500 | 3684518540 | 5190 | 5190 | 5190 | 5190 | 0 |
| 140 | 20250313 | 164400 | 3684518540 | 5190 | 5190 | 5190 | 5190 | 0 |
| 141 | 20250313 | 164300 | 3684518540 | 5190 | 5190 | 5190 | 5190 | 0 |
| 142 | 20250313 | 164200 | 3684518540 | 5190 | 5190 | 5190 | 5190 | 0 |
| 143 | 20250313 | 164100 | 3684518540 | 5190 | 5190 | 5190 | 5190 | 0 |
| 144 | 20250313 | 164000 | 3684518540 | 5190 | 5190 | 5190 | 5190 | 0 |
| 145 | 20250313 | 163900 | 3684518540 | 5190 | 5190 | 5190 | 5190 | 0 |
| 146 | 20250313 | 163800 | 3684518540 | 5190 | 5190 | 5190 | 5190 | 0 |
| 147 | 20250313 | 163700 | 3684518540 | 5190 | 5190 | 5190 | 5190 | 0 |
| 148 | 20250313 | 163600 | 3684518540 | 5190 | 5190 | 5190 | 5190 | 0 |
| 149 | 20250313 | 163500 | 3684518540 | 5190 | 5190 | 5190 | 5190 | 0 |
| 150 | 20250313 | 163400 | 3684518540 | 5190 | 5190 | 5190 | 5190 | 0 |
| 151 | 20250313 | 163300 | 3684518540 | 5190 | 5190 | 5190 | 5190 | 0 |
| 152 | 20250313 | 163200 | 3684518540 | 5190 | 5190 | 5190 | 5190 | 8602 |
| 153 | 20250313 | 163100 | 3684518540 | 5190 | 5190 | 5190 | 5190 | 0 |
| 154 | 20250313 | 163000 | 3684518540 | 5190 | 5190 | 5190 | 5190 | 0 |
| 155 | 20250313 | 162900 | 3684518540 | 5190 | 5190 | 5190 | 5190 | 0 |
| 156 | 20250313 | 162800 | 3684518540 | 5190 | 5190 | 5190 | 5190 | 0 |
| 157 | 20250313 | 162700 | 3684518540 | 5190 | 5190 | 5190 | 5190 | 0 |
| 158 | 20250313 | 162600 | 3684518540 | 5190 | 5190 | 5190 | 5190 | 0 |
| 159 | 20250313 | 162500 | 3684518540 | 5190 | 5190 | 5190 | 5190 | 0 |
| 160 | 20250313 | 162400 | 3684518540 | 5190 | 5190 | 5190 | 5190 | 0 |
| 161 | 20250313 | 162300 | 3684518540 | 5190 | 5190 | 5190 | 5190 | 0 |
| 162 | 20250313 | 162200 | 3684518540 | 5190 | 5190 | 5190 | 5190 | 0 |
| 163 | 20250313 | 162100 | 3684518540 | 5190 | 5190 | 5190 | 5190 | 0 |
| 164 | 20250313 | 162000 | 3684518540 | 5190 | 5190 | 5190 | 5190 | 0 |
| 165 | 20250313 | 161900 | 3684518540 | 5190 | 5190 | 5190 | 5190 | 0 |
| 166 | 20250313 | 161800 | 3684518540 | 5190 | 5190 | 5190 | 5190 | 0 |
| 167 | 20250313 | 161700 | 3684518540 | 5190 | 5190 | 5190 | 5190 | 0 |
| 168 | 20250313 | 161600 | 3684518540 | 5190 | 5190 | 5190 | 5190 | 0 |
| 169 | 20250313 | 161500 | 3684518540 | 5190 | 5190 | 5190 | 5190 | 0 |
| 170 | 20250313 | 161400 | 3684518540 | 5190 | 5190 | 5190 | 5190 | 0 |
| 171 | 20250313 | 161300 | 3684518540 | 5190 | 5190 | 5190 | 5190 | 0 |
| 172 | 20250313 | 161200 | 3684518540 | 5190 | 5190 | 5190 | 5190 | 0 |
| 173 | 20250313 | 161100 | 3684518540 | 5190 | 5190 | 5190 | 5190 | 0 |
| 174 | 20250313 | 161000 | 3684518540 | 5190 | 5190 | 5190 | 5190 | 0 |
| 175 | 20250313 | 160900 | 3684518540 | 5190 | 5190 | 5190 | 5190 | 0 |
| 176 | 20250313 | 160800 | 3684518540 | 5190 | 5190 | 5190 | 5190 | 0 |
| 177 | 20250313 | 160700 | 3684518540 | 5190 | 5190 | 5190 | 5190 | 0 |
| 178 | 20250313 | 160600 | 3684518540 | 5190 | 5190 | 5190 | 5190 | 0 |
| 179 | 20250313 | 160500 | 3684518540 | 5190 | 5190 | 5190 | 5190 | 0 |
| 180 | 20250313 | 160400 | 3684518540 | 5190 | 5190 | 5190 | 5190 | 0 |
| 181 | 20250313 | 160300 | 3684518540 | 5190 | 5190 | 5190 | 5190 | 0 |
| 182 | 20250313 | 160200 | 3684518540 | 5190 | 5190 | 5190 | 5190 | 8602 |
| 183 | 20250313 | 160100 | 3684518540 | 5190 | 5190 | 5190 | 5190 | 0 |
| 184 | 20250313 | 160000 | 3684518540 | 5190 | 5190 | 5190 | 5190 | 0 |
| 185 | 20250313 | 155900 | 3684518540 | 5190 | 5190 | 5190 | 5190 | 0 |
| 186 | 20250313 | 155800 | 3684518540 | 5190 | 5190 | 5190 | 5190 | 0 |
| 187 | 20250313 | 155700 | 3684518540 | 5190 | 5190 | 5190 | 5190 | 0 |
| 188 | 20250313 | 155600 | 3684518540 | 5190 | 5190 | 5190 | 5190 | 0 |
| 189 | 20250313 | 155500 | 3684518540 | 5190 | 5190 | 5190 | 5190 | 0 |
| 190 | 20250313 | 155400 | 3684518540 | 5190 | 5190 | 5190 | 5190 | 0 |
| 191 | 20250313 | 155300 | 3684518540 | 5190 | 5190 | 5190 | 5190 | 0 |
| 192 | 20250313 | 155200 | 3684518540 | 5190 | 5190 | 5190 | 5190 | 0 |
| 193 | 20250313 | 155100 | 3684518540 | 5190 | 5190 | 5190 | 5190 | 0 |
| 194 | 20250313 | 155000 | 3684518540 | 5190 | 5190 | 5190 | 5190 | 0 |
| 195 | 20250313 | 154900 | 3684518540 | 5190 | 5190 | 5190 | 5190 | 0 |
| 196 | 20250313 | 154800 | 3684518540 | 5190 | 5190 | 5190 | 5190 | 0 |
| 197 | 20250313 | 154700 | 3684518540 | 5190 | 5190 | 5190 | 5190 | 0 |
| 198 | 20250313 | 154600 | 3684518540 | 5190 | 5190 | 5190 | 5190 | 0 |
| 199 | 20250313 | 154500 | 3684518540 | 5190 | 5190 | 5190 | 5190 | 0 |
| 200 | 20250313 | 154400 | 3684518540 | 5190 | 5190 | 5190 | 5190 | 0 |
| 201 | 20250313 | 154300 | 3684518540 | 5190 | 5190 | 5190 | 5190 | 0 |
| 202 | 20250313 | 154200 | 3684518540 | 5190 | 5190 | 5190 | 5190 | 0 |
| 203 | 20250313 | 154100 | 3684518540 | 5190 | 5190 | 5190 | 5190 | 0 |
| 204 | 20250313 | 154000 | 3684518540 | 5190 | 5190 | 5190 | 5190 | 0 |
| 205 | 20250313 | 153900 | 3684518540 | 5190 | 5190 | 5190 | 5190 | 0 |
| 206 | 20250313 | 153800 | 3684518540 | 5190 | 5190 | 5190 | 5190 | 0 |
| 207 | 20250313 | 153700 | 3684518540 | 5190 | 5190 | 5190 | 5190 | 0 |
| 208 | 20250313 | 153600 | 3684518540 | 5190 | 5190 | 5190 | 5190 | 0 |
| 209 | 20250313 | 153500 | 3684518540 | 5190 | 5190 | 5190 | 5190 | 0 |
| 210 | 20250313 | 153400 | 3684518540 | 5190 | 5190 | 5190 | 5190 | 0 |
| 211 | 20250313 | 153300 | 3684518540 | 5190 | 5190 | 5190 | 5190 | 0 |
| 212 | 20250313 | 153200 | 3684518540 | 5190 | 5190 | 5190 | 5190 | 8602 |
| 213 | 20250313 | 153100 | 3684518540 | 5190 | 5190 | 5190 | 5190 | 0 |
| 214 | 20250313 | 153000 | 3684518540 | 5190 | 5190 | 5190 | 5190 | 8602 |
| 215 | 20250313 | 152900 | 3639874160 | 5200 | 5200 | 5200 | 5200 | 0 |
| 216 | 20250313 | 152800 | 3639874160 | 5200 | 5200 | 5200 | 5200 | 0 |
| 217 | 20250313 | 152700 | 3639874160 | 5200 | 5200 | 5200 | 5200 | 0 |
| 218 | 20250313 | 152600 | 3639874160 | 5200 | 5200 | 5200 | 5200 | 0 |
| 219 | 20250313 | 152500 | 3639874160 | 5200 | 5200 | 5200 | 5200 | 0 |
| 220 | 20250313 | 152400 | 3639874160 | 5200 | 5200 | 5200 | 5200 | 0 |
| 221 | 20250313 | 152300 | 3639874160 | 5200 | 5200 | 5200 | 5200 | 0 |
| 222 | 20250313 | 152200 | 3639874160 | 5200 | 5200 | 5200 | 5200 | 0 |
| 223 | 20250313 | 152100 | 3639874160 | 5200 | 5200 | 5200 | 5200 | 0 |
| 224 | 20250313 | 152000 | 3639874160 | 5200 | 5200 | 5200 | 5200 | 0 |
| 225 | 20250313 | 151900 | 3639874160 | 5200 | 5190 | 5200 | 5190 | 1869 |
| 226 | 20250313 | 151800 | 3630171390 | 5200 | 5190 | 5200 | 5190 | 1202 |
| 227 | 20250313 | 151700 | 3623932840 | 5190 | 5190 | 5200 | 5180 | 9746 |
| 228 | 20250313 | 151600 | 3573354800 | 5200 | 5200 | 5200 | 5190 | 203 |
| 229 | 20250313 | 151500 | 3572300200 | 5200 | 5200 | 5200 | 5200 | 1275 |
| 230 | 20250313 | 151400 | 3565670200 | 5200 | 5200 | 5200 | 5200 | 21 |
| 231 | 20250313 | 151300 | 3565561000 | 5190 | 5200 | 5200 | 5190 | 181 |
| 232 | 20250313 | 151200 | 3564621300 | 5190 | 5200 | 5200 | 5190 | 883 |
| 233 | 20250313 | 151100 | 3560032410 | 5200 | 5190 | 5200 | 5190 | 108 |
| 234 | 20250313 | 151000 | 3559471880 | 5200 | 5190 | 5200 | 5190 | 326 |
| 235 | 20250313 | 150900 | 3557779810 | 5200 | 5200 | 5200 | 5200 | 55 |
| 236 | 20250313 | 150800 | 3557493810 | 5210 | 5200 | 5210 | 5200 | 32 |
| 237 | 20250313 | 150700 | 3557327390 | 5210 | 5200 | 5210 | 5200 | 6819 |
| 238 | 20250313 | 150600 | 3521868580 | 5210 | 5210 | 5210 | 5200 | 496 |
| 239 | 20250313 | 150500 | 3519286420 | 5210 | 5210 | 5210 | 5210 | 3 |
| 240 | 20250313 | 150400 | 3519270790 | 5210 | 5210 | 5210 | 5210 | 100 |
| 241 | 20250313 | 150300 | 3518749790 | 5210 | 5200 | 5210 | 5200 | 1493 |
| 242 | 20250313 | 150200 | 3510986170 | 5210 | 5210 | 5210 | 5200 | 521 |
| 243 | 20250313 | 150100 | 3508276760 | 5210 | 5210 | 5210 | 5210 | 3 |
| 244 | 20250313 | 150000 | 3508261130 | 5210 | 5200 | 5210 | 5200 | 122 |
| 245 | 20250313 | 145900 | 3507625670 | 5210 | 5200 | 5210 | 5200 | 431 |
| 246 | 20250313 | 145800 | 3505384290 | 5210 | 5200 | 5210 | 5200 | 16 |
| 247 | 20250313 | 145700 | 3505301080 | 5210 | 5210 | 5210 | 5200 | 173 |
| 248 | 20250313 | 145600 | 3504399910 | 5210 | 5210 | 5210 | 5200 | 1246 |
| 249 | 20250313 | 145500 | 3497908560 | 5210 | 5200 | 5210 | 5200 | 300 |
| 250 | 20250313 | 145400 | 3496348540 | 5210 | 5210 | 5210 | 5200 | 2307 |
| 251 | 20250313 | 145300 | 3484351000 | 5200 | 5200 | 5210 | 5200 | 295 |
| 252 | 20250313 | 145200 | 3482816470 | 5210 | 5200 | 5210 | 5200 | 565 |
| 253 | 20250313 | 145100 | 3479874970 | 5210 | 5210 | 5210 | 5200 | 39 |
| 254 | 20250313 | 145000 | 3479671940 | 5210 | 5220 | 5220 | 5200 | 9469 |
| 255 | 20250313 | 144900 | 3430341580 | 5230 | 5215 | 5230 | 5215 | 4579 |
| 256 | 20250313 | 144800 | 3406438900 | 5220 | 5220 | 5220 | 5210 | 645 |
| 257 | 20250313 | 144700 | 3403075620 | 5220 | 5215 | 5220 | 5210 | 518 |
| 258 | 20250313 | 144600 | 3400376725 | 5215 | 5220 | 5220 | 5215 | 909 |
| 259 | 20250313 | 144500 | 3395631900 | 5220 | 5215 | 5220 | 5210 | 118 |
| 260 | 20250313 | 144400 | 3395016915 | 5215 | 5220 | 5220 | 5215 | 75 |
| 261 | 20250313 | 144300 | 3394625490 | 5220 | 5220 | 5220 | 5210 | 559 |
| 262 | 20250313 | 144200 | 3391709210 | 5220 | 5210 | 5220 | 5210 | 28 |
| 263 | 20250313 | 144100 | 3391563290 | 5220 | 5220 | 5220 | 5210 | 231 |
| 264 | 20250313 | 144000 | 3390358630 | 5220 | 5220 | 5220 | 5210 | 179 |
| 265 | 20250313 | 143900 | 3389425400 | 5230 | 5220 | 5230 | 5220 | 218 |
| 266 | 20250313 | 143800 | 3388287420 | 5230 | 5220 | 5230 | 5210 | 3090 |
| 267 | 20250313 | 143700 | 3372157530 | 5220 | 5210 | 5220 | 5210 | 17 |
| 268 | 20250313 | 143600 | 3372068950 | 5220 | 5210 | 5220 | 5210 | 235 |
| 269 | 20250313 | 143500 | 3370842560 | 5220 | 5210 | 5220 | 5210 | 17 |
| 270 | 20250313 | 143400 | 3370753980 | 5220 | 5220 | 5220 | 5210 | 34 |
| 271 | 20250313 | 143300 | 3370576650 | 5220 | 5210 | 5220 | 5210 | 61 |
| 272 | 20250313 | 143200 | 3370258550 | 5220 | 5210 | 5220 | 5210 | 476 |
| 273 | 20250313 | 143100 | 3367775580 | 5220 | 5220 | 5220 | 5210 | 663 |
| 274 | 20250313 | 143000 | 3364316580 | 5220 | 5210 | 5230 | 5200 | 11135 |
| 275 | 20250313 | 142900 | 3306194030 | 5210 | 5200 | 5210 | 5200 | 1926 |
| 276 | 20250313 | 142800 | 3296159730 | 5210 | 5220 | 5220 | 5210 | 206 |
| 277 | 20250313 | 142700 | 3295086460 | 5210 | 5220 | 5220 | 5210 | 308 |
| 278 | 20250313 | 142600 | 3293481760 | 5210 | 5210 | 5220 | 5210 | 1925 |
| 279 | 20250313 | 142500 | 3283452490 | 5220 | 5210 | 5220 | 5210 | 17 |
| 280 | 20250313 | 142400 | 3283363910 | 5220 | 5220 | 5220 | 5210 | 17 |
| 281 | 20250313 | 142300 | 3283275320 | 5210 | 5210 | 5220 | 5210 | 129 |
| 282 | 20250313 | 142200 | 3282603050 | 5210 | 5200 | 5210 | 5200 | 912 |
| 283 | 20250313 | 142100 | 3277851690 | 5200 | 5210 | 5210 | 5200 | 420 |
| 284 | 20250313 | 142000 | 3275665650 | 5200 | 5200 | 5210 | 5200 | 959 |
| 285 | 20250313 | 141900 | 3270669570 | 5210 | 5210 | 5210 | 5200 | 352 |
| 286 | 20250313 | 141800 | 3268835800 | 5210 | 5200 | 5210 | 5200 | 324 |
| 287 | 20250313 | 141700 | 3267150920 | 5210 | 5200 | 5210 | 5200 | 2145 |
| 288 | 20250313 | 141600 | 3255994850 | 5190 | 5210 | 5210 | 5190 | 325 |
| 289 | 20250313 | 141500 | 3254305040 | 5210 | 5200 | 5210 | 5200 | 117 |
| 290 | 20250313 | 141400 | 3253696630 | 5200 | 5200 | 5200 | 5190 | 4345 |
| 291 | 20250313 | 141300 | 3231125280 | 5190 | 5190 | 5210 | 5190 | 4175 |
| 292 | 20250313 | 141200 | 3209436080 | 5200 | 5200 | 5210 | 5200 | 2095 |
| 293 | 20250313 | 141100 | 3198534420 | 5190 | 5200 | 5210 | 5190 | 4661 |
| 294 | 20250313 | 141000 | 3174338650 | 5200 | 5190 | 5200 | 5190 | 2410 |
| 295 | 20250313 | 140900 | 3161820750 | 5200 | 5190 | 5200 | 5190 | 3027 |
| 296 | 20250313 | 140800 | 3146080500 | 5200 | 5200 | 5200 | 5190 | 227 |
| 297 | 20250313 | 140700 | 3144900360 | 5200 | 5200 | 5200 | 5190 | 122 |
| 298 | 20250313 | 140600 | 3144266120 | 5190 | 5190 | 5190 | 5180 | 3519 |
| 299 | 20250313 | 140500 | 3126004410 | 5190 | 5190 | 5190 | 5180 | 197 |
| 300 | 20250313 | 140400 | 3124982130 | 5190 | 5190 | 5190 | 5180 | 1677 |
| 301 | 20250313 | 140300 | 3116278660 | 5180 | 5190 | 5190 | 5180 | 576 |
| 302 | 20250313 | 140200 | 3113294030 | 5190 | 5180 | 5190 | 5180 | 17 |
| 303 | 20250313 | 140100 | 3113205960 | 5190 | 5180 | 5190 | 5180 | 26 |
| 304 | 20250313 | 140000 | 3113071180 | 5190 | 5180 | 5190 | 5180 | 544 |
| 305 | 20250313 | 135900 | 3110253240 | 5190 | 5180 | 5190 | 5180 | 372 |
| 306 | 20250313 | 135800 | 3108326270 | 5180 | 5180 | 5180 | 5180 | 516 |
| 307 | 20250313 | 135700 | 3105653390 | 5190 | 5180 | 5190 | 5180 | 2541 |
| 308 | 20250313 | 135600 | 3092491000 | 5180 | 5190 | 5190 | 5180 | 243 |
| 309 | 20250313 | 135500 | 3091230140 | 5190 | 5180 | 5190 | 5180 | 19 |
| 310 | 20250313 | 135400 | 3091131710 | 5180 | 5190 | 5190 | 5180 | 17 |
| 311 | 20250313 | 135300 | 3091043610 | 5180 | 5190 | 5190 | 5180 | 1245 |
| 312 | 20250313 | 135200 | 3084592345 | 5190 | 5190 | 5200 | 5190 | 67 |
| 313 | 20250313 | 135100 | 3084244605 | 5190 | 5190 | 5200 | 5190 | 1710 |
| 314 | 20250313 | 135000 | 3075369695 | 5190 | 5185 | 5195 | 5180 | 999 |
| 315 | 20250313 | 134900 | 3070184900 | 5190 | 5195 | 5200 | 5180 | 2458 |
| 316 | 20250313 | 134800 | 3057427175 | 5200 | 5195 | 5200 | 5195 | 493 |
| 317 | 20250313 | 134700 | 3054863655 | 5195 | 5190 | 5195 | 5190 | 1687 |
| 318 | 20250313 | 134600 | 3046108050 | 5180 | 5190 | 5190 | 5180 | 1304 |
| 319 | 20250313 | 134500 | 3039353310 | 5190 | 5190 | 5190 | 5180 | 367 |
| 320 | 20250313 | 134400 | 3037448730 | 5190 | 5180 | 5190 | 5180 | 618 |
| 321 | 20250313 | 134300 | 3034242420 | 5180 | 5190 | 5190 | 5180 | 295 |
| 322 | 20250313 | 134200 | 3032714220 | 5190 | 5180 | 5190 | 5180 | 84 |
| 323 | 20250313 | 134100 | 3032278420 | 5190 | 5190 | 5190 | 5180 | 1541 |
| 324 | 20250313 | 134000 | 3024280860 | 5190 | 5185 | 5190 | 5180 | 48 |
| 325 | 20250313 | 133900 | 3024032010 | 5190 | 5180 | 5190 | 5180 | 131 |
| 326 | 20250313 | 133800 | 3023352430 | 5190 | 5190 | 5190 | 5180 | 216 |
| 327 | 20250313 | 133700 | 3022231580 | 5190 | 5190 | 5190 | 5180 | 58 |
| 328 | 20250313 | 133600 | 3021930890 | 5180 | 5180 | 5190 | 5180 | 800 |
| 329 | 20250313 | 133500 | 3017786720 | 5190 | 5190 | 5190 | 5180 | 1238 |
| 330 | 20250313 | 133400 | 3011361650 | 5190 | 5190 | 5190 | 5180 | 1129 |
| 331 | 20250313 | 133300 | 3005502400 | 5190 | 5200 | 5200 | 5180 | 3697 |
| 332 | 20250313 | 133200 | 2986321370 | 5200 | 5190 | 5200 | 5190 | 17 |
| 333 | 20250313 | 133100 | 2986233130 | 5200 | 5195 | 5200 | 5190 | 89 |
| 334 | 20250313 | 133000 | 2985770495 | 5190 | 5205 | 5205 | 5190 | 669 |
| 335 | 20250313 | 132900 | 2982292180 | 5210 | 5200 | 5210 | 5195 | 1228 |
| 336 | 20250313 | 132800 | 2975906450 | 5200 | 5200 | 5200 | 5190 | 124 |
| 337 | 20250313 | 132700 | 2975261810 | 5200 | 5190 | 5200 | 5190 | 66 |
| 338 | 20250313 | 132600 | 2974918760 | 5200 | 5190 | 5200 | 5190 | 648 |
| 339 | 20250313 | 132500 | 2971549480 | 5200 | 5190 | 5200 | 5190 | 16 |
| 340 | 20250313 | 132400 | 2971466430 | 5200 | 5200 | 5200 | 5190 | 282 |
| 341 | 20250313 | 132300 | 2970000190 | 5200 | 5190 | 5200 | 5190 | 192 |
| 342 | 20250313 | 132200 | 2969002180 | 5200 | 5195 | 5200 | 5190 | 118 |
| 343 | 20250313 | 132100 | 2968389685 | 5200 | 5190 | 5200 | 5190 | 16 |
| 344 | 20250313 | 132000 | 2968306635 | 5200 | 5190 | 5200 | 5190 | 60 |
| 345 | 20250313 | 131900 | 2967994945 | 5200 | 5200 | 5200 | 5190 | 168 |
| 346 | 20250313 | 131800 | 2967121505 | 5200 | 5200 | 5200 | 5190 | 18 |
| 347 | 20250313 | 131700 | 2967028065 | 5190 | 5200 | 5200 | 5190 | 404 |
| 348 | 20250313 | 131600 | 2964927435 | 5190 | 5200 | 5200 | 5190 | 317 |
| 349 | 20250313 | 131500 | 2963282165 | 5200 | 5190 | 5200 | 5180 | 7604 |
| 350 | 20250313 | 131400 | 2923888005 | 5180 | 5190 | 5190 | 5180 | 1240 |
| 351 | 20250313 | 131300 | 2917464720 | 5190 | 5180 | 5200 | 5180 | 2639 |
| 352 | 20250313 | 131200 | 2903764810 | 5190 | 5200 | 5200 | 5180 | 5349 |
| 353 | 20250313 | 131100 | 2876028280 | 5200 | 5200 | 5210 | 5190 | 2265 |
| 354 | 20250313 | 131000 | 2864250420 | 5180 | 5190 | 5200 | 5180 | 5709 |
| 355 | 20250313 | 130900 | 2834614250 | 5190 | 5190 | 5200 | 5180 | 7438 |
| 356 | 20250313 | 130800 | 2796057830 | 5190 | 5180 | 5200 | 5180 | 8734 |
| 357 | 20250313 | 130700 | 2750788050 | 5190 | 5180 | 5190 | 5180 | 1063 |
| 358 | 20250313 | 130600 | 2745281580 | 5180 | 5220 | 5220 | 5180 | 36990 |
| 359 | 20250313 | 130500 | 2552860430 | 5220 | 5220 | 5230 | 5220 | 10454 |
| 360 | 20250313 | 130400 | 2498287000 | 5230 | 5220 | 5230 | 5220 | 17 |
| 361 | 20250313 | 130300 | 2498198250 | 5230 | 5220 | 5230 | 5220 | 2033 |
| 362 | 20250313 | 130200 | 2487565970 | 5230 | 5230 | 5230 | 5230 | 1106 |
| 363 | 20250313 | 130100 | 2481781590 | 5230 | 5220 | 5230 | 5220 | 346 |
| 364 | 20250313 | 130000 | 2479975450 | 5230 | 5230 | 5230 | 5230 | 505 |
| 365 | 20250313 | 125900 | 2477334300 | 5230 | 5230 | 5230 | 5230 | 83 |
| 366 | 20250313 | 125800 | 2476900210 | 5220 | 5230 | 5230 | 5220 | 1505 |
| 367 | 20250313 | 125700 | 2469041170 | 5230 | 5225 | 5230 | 5220 | 1701 |
| 368 | 20250313 | 125600 | 2460154300 | 5230 | 5230 | 5230 | 5220 | 68 |
| 369 | 20250313 | 125500 | 2459799200 | 5230 | 5230 | 5230 | 5230 | 0 |
| 370 | 20250313 | 125400 | 2459799200 | 5230 | 5230 | 5230 | 5230 | 14 |
| 371 | 20250313 | 125300 | 2459725980 | 5230 | 5230 | 5230 | 5230 | 32 |
| 372 | 20250313 | 125200 | 2459558620 | 5220 | 5230 | 5240 | 5220 | 4418 |
| 373 | 20250313 | 125100 | 2436451980 | 5240 | 5240 | 5240 | 5230 | 1257 |
| 374 | 20250313 | 125000 | 2429877810 | 5240 | 5240 | 5240 | 5230 | 1417 |
| 375 | 20250313 | 124900 | 2422453740 | 5240 | 5240 | 5240 | 5240 | 8 |
| 376 | 20250313 | 124800 | 2422411820 | 5240 | 5240 | 5240 | 5240 | 49 |
| 377 | 20250313 | 124700 | 2422155060 | 5240 | 5240 | 5240 | 5240 | 200 |
| 378 | 20250313 | 124600 | 2421107060 | 5240 | 5240 | 5240 | 5240 | 10 |
| 379 | 20250313 | 124500 | 2421054660 | 5240 | 5240 | 5240 | 5240 | 205 |
| 380 | 20250313 | 124400 | 2419980460 | 5240 | 5230 | 5240 | 5230 | 401 |
| 381 | 20250313 | 124300 | 2417883220 | 5230 | 5250 | 5250 | 5230 | 5248 |
| 382 | 20250313 | 124200 | 2390386675 | 5240 | 5250 | 5250 | 5240 | 11 |
| 383 | 20250313 | 124100 | 2390328985 | 5250 | 5250 | 5250 | 5250 | 200 |
| 384 | 20250313 | 124000 | 2389278985 | 5250 | 5250 | 5250 | 5250 | 1 |
| 385 | 20250313 | 123900 | 2389273735 | 5250 | 5250 | 5250 | 5250 | 72 |
| 386 | 20250313 | 123800 | 2388895735 | 5250 | 5250 | 5250 | 5250 | 1 |
| 387 | 20250313 | 123700 | 2388890485 | 5250 | 5240 | 5260 | 5240 | 647 |
| 388 | 20250313 | 123600 | 2385499685 | 5260 | 5240 | 5260 | 5240 | 1001 |
| 389 | 20250313 | 123500 | 2380254425 | 5250 | 5250 | 5250 | 5250 | 198 |
| 390 | 20250313 | 123400 | 2379214925 | 5260 | 5250 | 5260 | 5250 | 9 |
| 391 | 20250313 | 123300 | 2379167665 | 5250 | 5250 | 5250 | 5250 | 8 |
| 392 | 20250313 | 123200 | 2379125665 | 5250 | 5250 | 5255 | 5250 | 810 |
| 393 | 20250313 | 123100 | 2374873155 | 5255 | 5255 | 5255 | 5255 | 2 |
| 394 | 20250313 | 123000 | 2374862645 | 5255 | 5270 | 5270 | 5255 | 201 |
| 395 | 20250313 | 122900 | 2373806375 | 5260 | 5260 | 5260 | 5260 | 201 |
| 396 | 20250313 | 122800 | 2372749115 | 5260 | 5260 | 5260 | 5260 | 2059 |
| 397 | 20250313 | 122700 | 2361918775 | 5270 | 5275 | 5275 | 5270 | 3213 |
| 398 | 20250313 | 122600 | 2344980590 | 5280 | 5280 | 5280 | 5280 | 277 |
| 399 | 20250313 | 122500 | 2343518030 | 5280 | 5280 | 5280 | 5280 | 106 |
| 400 | 20250313 | 122400 | 2342958350 | 5280 | 5270 | 5280 | 5270 | 498 |
| 401 | 20250313 | 122300 | 2340333870 | 5270 | 5270 | 5270 | 5260 | 273 |
| 402 | 20250313 | 122200 | 2338896160 | 5270 | 5270 | 5270 | 5270 | 1 |
| 403 | 20250313 | 122100 | 2338890890 | 5260 | 5250 | 5260 | 5250 | 2701 |
| 404 | 20250313 | 122000 | 2324698710 | 5250 | 5245 | 5250 | 5240 | 823 |
| 405 | 20250313 | 121900 | 2320384075 | 5250 | 5250 | 5250 | 5250 | 1 |
| 406 | 20250313 | 121800 | 2320378825 | 5250 | 5250 | 5250 | 5250 | 157 |
| 407 | 20250313 | 121700 | 2319554575 | 5250 | 5250 | 5250 | 5250 | 400 |
| 408 | 20250313 | 121600 | 2317454575 | 5250 | 5240 | 5250 | 5240 | 971 |
| 409 | 20250313 | 121500 | 2312366525 | 5240 | 5250 | 5250 | 5240 | 318 |
| 410 | 20250313 | 121400 | 2310697115 | 5250 | 5250 | 5250 | 5250 | 13 |
| 411 | 20250313 | 121300 | 2310628865 | 5250 | 5250 | 5250 | 5240 | 242 |
| 412 | 20250313 | 121200 | 2309358765 | 5250 | 5250 | 5255 | 5250 | 567 |
| 413 | 20250313 | 121100 | 2306381880 | 5250 | 5250 | 5255 | 5250 | 8024 |
| 414 | 20250313 | 121000 | 2264255325 | 5250 | 5250 | 5250 | 5250 | 60 |
| 415 | 20250313 | 120900 | 2263940325 | 5245 | 5240 | 5245 | 5240 | 621 |
| 416 | 20250313 | 120800 | 2260686260 | 5230 | 5230 | 5230 | 5230 | 164 |
| 417 | 20250313 | 120700 | 2259828540 | 5230 | 5230 | 5230 | 5230 | 1 |
| 418 | 20250313 | 120600 | 2259823310 | 5240 | 5240 | 5240 | 5240 | 1002 |
| 419 | 20250313 | 120500 | 2254572830 | 5240 | 5240 | 5240 | 5240 | 597 |
| 420 | 20250313 | 120400 | 2251444550 | 5240 | 5240 | 5240 | 5240 | 201 |
| 421 | 20250313 | 120300 | 2250391310 | 5230 | 5240 | 5240 | 5230 | 1481 |
| 422 | 20250313 | 120200 | 2242644380 | 5240 | 5240 | 5240 | 5240 | 2927 |
| 423 | 20250313 | 120100 | 2227306900 | 5250 | 5250 | 5250 | 5250 | 0 |
| 424 | 20250313 | 120000 | 2227306900 | 5250 | 5250 | 5250 | 5250 | 4387 |
| 425 | 20250313 | 115900 | 2204275150 | 5250 | 5250 | 5250 | 5250 | 108 |
| 426 | 20250313 | 115800 | 2203708150 | 5245 | 5245 | 5245 | 5245 | 22 |
| 427 | 20250313 | 115700 | 2203592760 | 5240 | 5240 | 5240 | 5240 | 303 |
| 428 | 20250313 | 115600 | 2202005040 | 5240 | 5230 | 5240 | 5230 | 453 |
| 429 | 20250313 | 115500 | 2199631330 | 5230 | 5230 | 5230 | 5230 | 69 |
| 430 | 20250313 | 115400 | 2199270460 | 5230 | 5240 | 5240 | 5230 | 1137 |
| 431 | 20250313 | 115300 | 2193323750 | 5230 | 5230 | 5230 | 5230 | 0 |
| 432 | 20250313 | 115200 | 2193323750 | 5230 | 5240 | 5240 | 5230 | 3712 |
| 433 | 20250313 | 115100 | 2173898980 | 5250 | 5250 | 5250 | 5250 | 104 |
| 434 | 20250313 | 115000 | 2173352980 | 5240 | 5240 | 5240 | 5240 | 370 |
| 435 | 20250313 | 114900 | 2171414180 | 5240 | 5240 | 5240 | 5240 | 433 |
| 436 | 20250313 | 114800 | 2169145260 | 5240 | 5240 | 5240 | 5240 | 1348 |
| 437 | 20250313 | 114700 | 2162081740 | 5250 | 5240 | 5250 | 5240 | 234 |
| 438 | 20250313 | 114600 | 2160855470 | 5250 | 5240 | 5250 | 5240 | 1072 |
| 439 | 20250313 | 114500 | 2155238170 | 5240 | 5230 | 5240 | 5230 | 103 |
| 440 | 20250313 | 114400 | 2154699460 | 5240 | 5260 | 5260 | 5230 | 17028 |
| 441 | 20250313 | 114300 | 2065347130 | 5260 | 5260 | 5260 | 5260 | 100 |
| 442 | 20250313 | 114200 | 2064821130 | 5250 | 5250 | 5250 | 5250 | 685 |
| 443 | 20250313 | 114100 | 2061224880 | 5250 | 5240 | 5250 | 5240 | 615 |
| 444 | 20250313 | 114000 | 2057997130 | 5250 | 5250 | 5250 | 5250 | 18 |
| 445 | 20250313 | 113900 | 2057902630 | 5270 | 5270 | 5270 | 5270 | 0 |
| 446 | 20250313 | 113800 | 2057902630 | 5270 | 5270 | 5270 | 5270 | 6 |
| 447 | 20250313 | 113700 | 2057871010 | 5250 | 5270 | 5270 | 5250 | 2968 |
| 448 | 20250313 | 113600 | 2042263290 | 5260 | 5260 | 5260 | 5260 | 1055 |
| 449 | 20250313 | 113500 | 2036713990 | 5260 | 5260 | 5260 | 5260 | 927 |
| 450 | 20250313 | 113400 | 2031837970 | 5260 | 5250 | 5260 | 5250 | 447 |
| 451 | 20250313 | 113300 | 2029491210 | 5260 | 5260 | 5260 | 5260 | 7 |
| 452 | 20250313 | 113200 | 2029454390 | 5250 | 5260 | 5260 | 5250 | 1624 |
| 453 | 20250313 | 113100 | 2020925730 | 5260 | 5260 | 5260 | 5260 | 735 |
| 454 | 20250313 | 113000 | 2017059630 | 5260 | 5260 | 5260 | 5260 | 1 |
| 455 | 20250313 | 112900 | 2017054370 | 5260 | 5260 | 5260 | 5260 | 0 |
| 456 | 20250313 | 112800 | 2017054370 | 5260 | 5260 | 5260 | 5260 | 3 |
| 457 | 20250313 | 112700 | 2017038590 | 5260 | 5260 | 5260 | 5260 | 209 |
| 458 | 20250313 | 112600 | 2015939250 | 5250 | 5260 | 5260 | 5250 | 13 |
| 459 | 20250313 | 112500 | 2015870880 | 5260 | 5260 | 5260 | 5260 | 152 |
| 460 | 20250313 | 112400 | 2015071360 | 5260 | 5260 | 5260 | 5260 | 201 |
| 461 | 20250313 | 112300 | 2014014100 | 5260 | 5260 | 5260 | 5260 | 0 |
| 462 | 20250313 | 112200 | 2014014100 | 5260 | 5250 | 5260 | 5250 | 653 |
| 463 | 20250313 | 112100 | 2010585210 | 5255 | 5255 | 5255 | 5250 | 89 |
| 464 | 20250313 | 112000 | 2010117910 | 5260 | 5270 | 5270 | 5260 | 10806 |
| 465 | 20250313 | 111900 | 1953277330 | 5270 | 5280 | 5280 | 5270 | 672 |
| 466 | 20250313 | 111800 | 1949734840 | 5280 | 5270 | 5280 | 5270 | 1584 |
| 467 | 20250313 | 111700 | 1941387150 | 5260 | 5270 | 5270 | 5260 | 542 |
| 468 | 20250313 | 111600 | 1938531440 | 5270 | 5270 | 5270 | 5260 | 3161 |
| 469 | 20250313 | 111500 | 1921904500 | 5270 | 5260 | 5270 | 5250 | 16981 |
| 470 | 20250313 | 111400 | 1832611920 | 5250 | 5240 | 5250 | 5240 | 3184 |
| 471 | 20250313 | 111300 | 1815907450 | 5240 | 5240 | 5240 | 5240 | 50 |
| 472 | 20250313 | 111200 | 1815645450 | 5230 | 5240 | 5240 | 5230 | 358 |
| 473 | 20250313 | 111100 | 1813769550 | 5240 | 5240 | 5240 | 5230 | 522 |
| 474 | 20250313 | 111000 | 1811039170 | 5240 | 5250 | 5250 | 5240 | 18 |
| 475 | 20250313 | 110900 | 1810944830 | 5250 | 5240 | 5250 | 5240 | 1138 |
| 476 | 20250313 | 110800 | 1804981700 | 5250 | 5240 | 5250 | 5240 | 1399 |
| 477 | 20250313 | 110700 | 1797648970 | 5240 | 5240 | 5240 | 5240 | 190 |
| 478 | 20250313 | 110600 | 1796653370 | 5240 | 5240 | 5240 | 5230 | 76 |
| 479 | 20250313 | 110500 | 1796255810 | 5230 | 5230 | 5230 | 5230 | 1821 |
| 480 | 20250313 | 110400 | 1786731980 | 5230 | 5230 | 5240 | 5230 | 792 |
| 481 | 20250313 | 110300 | 1782589810 | 5240 | 5230 | 5240 | 5220 | 418 |
| 482 | 20250313 | 110200 | 1780404620 | 5230 | 5230 | 5230 | 5220 | 176 |
| 483 | 20250313 | 110100 | 1779484150 | 5230 | 5240 | 5240 | 5220 | 860 |
| 484 | 20250313 | 110000 | 1774994790 | 5240 | 5220 | 5240 | 5220 | 2552 |
| 485 | 20250313 | 105900 | 1761673330 | 5240 | 5240 | 5240 | 5230 | 1023 |
| 486 | 20250313 | 105800 | 1756318520 | 5230 | 5230 | 5240 | 5230 | 210 |
| 487 | 20250313 | 105700 | 1755218180 | 5240 | 5230 | 5240 | 5230 | 399 |
| 488 | 20250313 | 105600 | 1753128360 | 5230 | 5230 | 5230 | 5220 | 1208 |
| 489 | 20250313 | 105500 | 1746813310 | 5230 | 5220 | 5230 | 5220 | 1489 |
| 490 | 20250313 | 105400 | 1739039560 | 5220 | 5230 | 5230 | 5220 | 3141 |
| 491 | 20250313 | 105300 | 1722639955 | 5230 | 5235 | 5235 | 5230 | 830 |
| 492 | 20250313 | 105200 | 1718298935 | 5230 | 5240 | 5240 | 5230 | 1230 |
| 493 | 20250313 | 105100 | 1711863055 | 5240 | 5240 | 5240 | 5230 | 647 |
| 494 | 20250313 | 105000 | 1708477335 | 5240 | 5240 | 5240 | 5240 | 181 |
| 495 | 20250313 | 104900 | 1707528895 | 5240 | 5240 | 5240 | 5240 | 20 |
| 496 | 20250313 | 104800 | 1707424095 | 5240 | 5240 | 5240 | 5220 | 425 |
| 497 | 20250313 | 104700 | 1705201765 | 5230 | 5235 | 5250 | 5230 | 3129 |
| 498 | 20250313 | 104600 | 1688828625 | 5240 | 5210 | 5240 | 5210 | 11915 |
| 499 | 20250313 | 104500 | 1626648235 | 5220 | 5250 | 5260 | 5220 | 19321 |
| 500 | 20250313 | 104400 | 1525708545 | 5250 | 5260 | 5260 | 5250 | 2098 |
| 501 | 20250313 | 104300 | 1514692825 | 5260 | 5250 | 5260 | 5250 | 931 |
| 502 | 20250313 | 104200 | 1509798355 | 5260 | 5260 | 5260 | 5250 | 815 |
| 503 | 20250313 | 104100 | 1505512625 | 5260 | 5250 | 5260 | 5250 | 381 |
| 504 | 20250313 | 104000 | 1503512165 | 5270 | 5270 | 5270 | 5250 | 2681 |
| 505 | 20250313 | 103900 | 1489422045 | 5280 | 5280 | 5280 | 5260 | 2930 |
| 506 | 20250313 | 103800 | 1473972445 | 5280 | 5270 | 5280 | 5260 | 1364 |
| 507 | 20250313 | 103700 | 1466792775 | 5280 | 5270 | 5280 | 5270 | 670 |
| 508 | 20250313 | 103600 | 1463261865 | 5280 | 5270 | 5280 | 5260 | 1666 |
| 509 | 20250313 | 103500 | 1454481305 | 5270 | 5270 | 5280 | 5270 | 2357 |
| 510 | 20250313 | 103400 | 1442059895 | 5250 | 5270 | 5270 | 5250 | 1982 |
| 511 | 20250313 | 103300 | 1431635745 | 5270 | 5250 | 5270 | 5240 | 3443 |
| 512 | 20250313 | 103200 | 1413540635 | 5250 | 5260 | 5260 | 5210 | 22742 |
| 513 | 20250313 | 103100 | 1294573225 | 5260 | 5260 | 5280 | 5250 | 8693 |
| 514 | 20250313 | 103000 | 1248855825 | 5280 | 5270 | 5280 | 5270 | 3036 |
| 515 | 20250313 | 102900 | 1232853205 | 5280 | 5280 | 5280 | 5280 | 31 |
| 516 | 20250313 | 102800 | 1232689525 | 5280 | 5280 | 5280 | 5280 | 800 |
| 517 | 20250313 | 102700 | 1228465525 | 5280 | 5280 | 5280 | 5270 | 890 |
| 518 | 20250313 | 102600 | 1223766335 | 5280 | 5280 | 5290 | 5270 | 5315 |
| 519 | 20250313 | 102500 | 1195718765 | 5280 | 5280 | 5280 | 5280 | 8 |
| 520 | 20250313 | 102400 | 1195676525 | 5280 | 5280 | 5280 | 5280 | 3138 |
| 521 | 20250313 | 102300 | 1179107885 | 5270 | 5280 | 5280 | 5270 | 287 |
| 522 | 20250313 | 102200 | 1177595385 | 5270 | 5280 | 5280 | 5270 | 1594 |
| 523 | 20250313 | 102100 | 1169194965 | 5280 | 5290 | 5290 | 5280 | 574 |
| 524 | 20250313 | 102000 | 1166164005 | 5280 | 5280 | 5290 | 5270 | 269 |
| 525 | 20250313 | 101900 | 1164743605 | 5290 | 5280 | 5290 | 5260 | 7682 |
| 526 | 20250313 | 101800 | 1124289525 | 5280 | 5290 | 5290 | 5280 | 1818 |
| 527 | 20250313 | 101700 | 1114690365 | 5290 | 5290 | 5290 | 5290 | 41 |
| 528 | 20250313 | 101600 | 1114473475 | 5290 | 5300 | 5300 | 5290 | 1169 |
| 529 | 20250313 | 101500 | 1108289325 | 5300 | 5300 | 5300 | 5300 | 6 |
| 530 | 20250313 | 101400 | 1108257525 | 5300 | 5300 | 5300 | 5280 | 3752 |
| 531 | 20250313 | 101300 | 1088429165 | 5300 | 5300 | 5300 | 5300 | 656 |
| 532 | 20250313 | 101200 | 1084952365 | 5290 | 5290 | 5290 | 5290 | 1897 |
| 533 | 20250313 | 101100 | 1074917235 | 5280 | 5280 | 5280 | 5280 | 2501 |
| 534 | 20250313 | 101000 | 1061711955 | 5280 | 5290 | 5290 | 5280 | 190 |
| 535 | 20250313 | 100900 | 1060708705 | 5290 | 5280 | 5290 | 5280 | 1002 |
| 536 | 20250313 | 100800 | 1055418125 | 5280 | 5280 | 5280 | 5280 | 2 |
| 537 | 20250313 | 100700 | 1055407565 | 5280 | 5280 | 5280 | 5280 | 301 |
| 538 | 20250313 | 100600 | 1053818285 | 5280 | 5290 | 5290 | 5270 | 708 |
| 539 | 20250313 | 100500 | 1050079275 | 5290 | 5280 | 5290 | 5280 | 767 |
| 540 | 20250313 | 100400 | 1046028505 | 5270 | 5270 | 5270 | 5270 | 11 |
| 541 | 20250313 | 100300 | 1045970535 | 5270 | 5290 | 5290 | 5270 | 187 |
| 542 | 20250313 | 100200 | 1044984775 | 5280 | 5290 | 5290 | 5280 | 922 |
| 543 | 20250313 | 100100 | 1040116565 | 5280 | 5280 | 5280 | 5280 | 1261 |
| 544 | 20250313 | 100000 | 1033458485 | 5280 | 5280 | 5280 | 5270 | 327 |
| 545 | 20250313 | 095900 | 1031732775 | 5280 | 5290 | 5290 | 5270 | 5105 |
| 546 | 20250313 | 095800 | 1004791620 | 5290 | 5290 | 5300 | 5290 | 1844 |
| 547 | 20250313 | 095700 | 995036180 | 5290 | 5310 | 5310 | 5290 | 4978 |
| 548 | 20250313 | 095600 | 968641690 | 5310 | 5310 | 5310 | 5300 | 1512 |
| 549 | 20250313 | 095500 | 960617545 | 5310 | 5290 | 5310 | 5290 | 3598 |
| 550 | 20250313 | 095400 | 941566220 | 5290 | 5300 | 5300 | 5290 | 4144 |
| 551 | 20250313 | 095300 | 919618230 | 5300 | 5290 | 5300 | 5290 | 360 |
| 552 | 20250313 | 095200 | 917711230 | 5290 | 5300 | 5300 | 5290 | 1303 |
| 553 | 20250313 | 095100 | 910809660 | 5300 | 5320 | 5320 | 5300 | 9498 |
| 554 | 20250313 | 095000 | 860411500 | 5320 | 5320 | 5320 | 5310 | 473 |
| 555 | 20250313 | 094900 | 857896100 | 5320 | 5320 | 5330 | 5320 | 237 |
| 556 | 20250313 | 094800 | 856634440 | 5320 | 5330 | 5330 | 5320 | 3048 |
| 557 | 20250313 | 094700 | 840418880 | 5330 | 5330 | 5330 | 5320 | 682 |
| 558 | 20250313 | 094600 | 836788990 | 5330 | 5350 | 5350 | 5330 | 10053 |
| 559 | 20250313 | 094500 | 783172550 | 5350 | 5350 | 5350 | 5350 | 7 |
| 560 | 20250313 | 094400 | 783135100 | 5330 | 5340 | 5350 | 5330 | 2108 |
| 561 | 20250313 | 094300 | 771878170 | 5350 | 5350 | 5360 | 5350 | 1533 |
| 562 | 20250313 | 094200 | 763676480 | 5350 | 5350 | 5350 | 5350 | 553 |
| 563 | 20250313 | 094100 | 760717930 | 5350 | 5350 | 5360 | 5350 | 2613 |
| 564 | 20250313 | 094000 | 746737380 | 5350 | 5370 | 5370 | 5350 | 731 |
| 565 | 20250313 | 093900 | 742822690 | 5370 | 5360 | 5370 | 5350 | 8034 |
| 566 | 20250313 | 093800 | 699796060 | 5360 | 5360 | 5360 | 5360 | 561 |
| 567 | 20250313 | 093700 | 696789100 | 5350 | 5360 | 5360 | 5350 | 164 |
| 568 | 20250313 | 093600 | 695911550 | 5350 | 5340 | 5350 | 5340 | 3621 |
| 569 | 20250313 | 093500 | 676567260 | 5340 | 5350 | 5350 | 5340 | 3090 |
| 570 | 20250313 | 093400 | 660058400 | 5350 | 5380 | 5380 | 5350 | 1842 |
| 571 | 20250313 | 093300 | 650195590 | 5380 | 5370 | 5380 | 5360 | 664 |
| 572 | 20250313 | 093200 | 646629810 | 5360 | 5370 | 5370 | 5350 | 4358 |
| 573 | 20250313 | 093100 | 623279220 | 5380 | 5380 | 5400 | 5370 | 3974 |
| 574 | 20250313 | 093000 | 601907910 | 5380 | 5380 | 5380 | 5380 | 1235 |
| 575 | 20250313 | 092900 | 595263610 | 5400 | 5410 | 5410 | 5380 | 3270 |
| 576 | 20250313 | 092800 | 577617860 | 5400 | 5400 | 5410 | 5390 | 3447 |
| 577 | 20250313 | 092700 | 559007860 | 5400 | 5390 | 5400 | 5390 | 422 |
| 578 | 20250313 | 092600 | 556733070 | 5385 | 5390 | 5400 | 5385 | 340 |
| 579 | 20250313 | 092500 | 554900475 | 5390 | 5380 | 5400 | 5380 | 1297 |
| 580 | 20250313 | 092400 | 547916565 | 5380 | 5400 | 5400 | 5380 | 172 |
| 581 | 20250313 | 092300 | 546989205 | 5400 | 5410 | 5410 | 5370 | 2830 |
| 582 | 20250313 | 092200 | 531739595 | 5430 | 5390 | 5430 | 5380 | 3590 |
| 583 | 20250313 | 092100 | 512360855 | 5380 | 5380 | 5400 | 5380 | 1066 |
| 584 | 20250313 | 092000 | 506618405 | 5390 | 5370 | 5390 | 5370 | 2469 |
| 585 | 20250313 | 091900 | 493332355 | 5370 | 5350 | 5370 | 5350 | 2200 |
| 586 | 20250313 | 091800 | 481551350 | 5355 | 5360 | 5360 | 5340 | 8073 |
| 587 | 20250313 | 091700 | 438407075 | 5390 | 5390 | 5400 | 5360 | 4803 |
| 588 | 20250313 | 091600 | 412564215 | 5400 | 5400 | 5410 | 5390 | 1350 |
| 589 | 20250313 | 091500 | 405276435 | 5410 | 5400 | 5410 | 5400 | 1280 |
| 590 | 20250313 | 091400 | 398356445 | 5410 | 5415 | 5420 | 5390 | 4729 |
| 591 | 20250313 | 091300 | 372820880 | 5420 | 5420 | 5440 | 5400 | 6653 |
| 592 | 20250313 | 091200 | 336785200 | 5420 | 5440 | 5440 | 5410 | 3378 |
| 593 | 20250313 | 091100 | 318468820 | 5440 | 5410 | 5440 | 5400 | 3911 |
| 594 | 20250313 | 091000 | 297296050 | 5410 | 5410 | 5410 | 5400 | 2338 |
| 595 | 20250313 | 090900 | 284648770 | 5410 | 5390 | 5410 | 5380 | 7765 |
| 596 | 20250313 | 090800 | 242763710 | 5390 | 5390 | 5390 | 5380 | 1102 |
| 597 | 20250313 | 090700 | 236826820 | 5390 | 5370 | 5390 | 5370 | 3042 |
| 598 | 20250313 | 090600 | 220470420 | 5370 | 5390 | 5390 | 5360 | 1367 |
| 599 | 20250313 | 090500 | 213129990 | 5380 | 5350 | 5390 | 5350 | 2985 |
| 600 | 20250313 | 090400 | 197115020 | 5340 | 5350 | 5360 | 5340 | 1603 |
| 601 | 20250313 | 090300 | 188533380 | 5340 | 5330 | 5345 | 5330 | 4188 |
| 602 | 20250313 | 090200 | 166200265 | 5325 | 5320 | 5330 | 5290 | 2183 |
| 603 | 20250313 | 090100 | 154590040 | 5320 | 5310 | 5350 | 5290 | 11954 |
| 604 | 20250313 | 090000 | 91054720 | 5310 | 5410 | 5410 | 5290 | 17045 |