30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250318 | 190000 | 4656571618 | 3830 | 3830 | 3830 | 3830 | 19503 |
| 3 | 20250318 | 185900 | 4656571618 | 3830 | 3830 | 3830 | 3830 | 0 |
| 4 | 20250318 | 185800 | 4656571618 | 3830 | 3830 | 3830 | 3830 | 0 |
| 5 | 20250318 | 185700 | 4656571618 | 3830 | 3830 | 3830 | 3830 | 0 |
| 6 | 20250318 | 185600 | 4656571618 | 3830 | 3830 | 3830 | 3830 | 0 |
| 7 | 20250318 | 185500 | 4656571618 | 3830 | 3830 | 3830 | 3830 | 0 |
| 8 | 20250318 | 185400 | 4656571618 | 3830 | 3830 | 3830 | 3830 | 0 |
| 9 | 20250318 | 185300 | 4656571618 | 3830 | 3830 | 3830 | 3830 | 0 |
| 10 | 20250318 | 185200 | 4656571618 | 3830 | 3830 | 3830 | 3830 | 0 |
| 11 | 20250318 | 185100 | 4656571618 | 3830 | 3830 | 3830 | 3830 | 0 |
| 12 | 20250318 | 185000 | 4656571618 | 3830 | 3830 | 3830 | 3830 | 0 |
| 13 | 20250318 | 184900 | 4656571618 | 3830 | 3830 | 3830 | 3830 | 0 |
| 14 | 20250318 | 184800 | 4656571618 | 3830 | 3830 | 3830 | 3830 | 0 |
| 15 | 20250318 | 184700 | 4656571618 | 3830 | 3830 | 3830 | 3830 | 0 |
| 16 | 20250318 | 184600 | 4656571618 | 3830 | 3830 | 3830 | 3830 | 0 |
| 17 | 20250318 | 184500 | 4656571618 | 3830 | 3830 | 3830 | 3830 | 0 |
| 18 | 20250318 | 184400 | 4656571618 | 3830 | 3830 | 3830 | 3830 | 0 |
| 19 | 20250318 | 184300 | 4656571618 | 3830 | 3830 | 3830 | 3830 | 0 |
| 20 | 20250318 | 184200 | 4656571618 | 3830 | 3830 | 3830 | 3830 | 0 |
| 21 | 20250318 | 184100 | 4656571618 | 3830 | 3830 | 3830 | 3830 | 0 |
| 22 | 20250318 | 184000 | 4656571618 | 3830 | 3830 | 3830 | 3830 | 0 |
| 23 | 20250318 | 183900 | 4656571618 | 3830 | 3830 | 3830 | 3830 | 0 |
| 24 | 20250318 | 183800 | 4656571618 | 3830 | 3830 | 3830 | 3830 | 0 |
| 25 | 20250318 | 183700 | 4656571618 | 3830 | 3830 | 3830 | 3830 | 0 |
| 26 | 20250318 | 183600 | 4656571618 | 3830 | 3830 | 3830 | 3830 | 0 |
| 27 | 20250318 | 183500 | 4656571618 | 3830 | 3830 | 3830 | 3830 | 0 |
| 28 | 20250318 | 183400 | 4656571618 | 3830 | 3830 | 3830 | 3830 | 0 |
| 29 | 20250318 | 183300 | 4656571618 | 3830 | 3830 | 3830 | 3830 | 0 |
| 30 | 20250318 | 183200 | 4656571618 | 3830 | 3830 | 3830 | 3830 | 0 |
| 31 | 20250318 | 183100 | 4656571618 | 3830 | 3830 | 3830 | 3830 | 0 |
| 32 | 20250318 | 183000 | 4656571618 | 3830 | 3830 | 3830 | 3830 | 19503 |
| 33 | 20250318 | 182900 | 4656571618 | 3830 | 3830 | 3830 | 3830 | 0 |
| 34 | 20250318 | 182800 | 4656571618 | 3830 | 3830 | 3830 | 3830 | 0 |
| 35 | 20250318 | 182700 | 4656571618 | 3830 | 3830 | 3830 | 3830 | 0 |
| 36 | 20250318 | 182600 | 4656571618 | 3830 | 3830 | 3830 | 3830 | 0 |
| 37 | 20250318 | 182500 | 4656571618 | 3830 | 3830 | 3830 | 3830 | 0 |
| 38 | 20250318 | 182400 | 4656571618 | 3830 | 3830 | 3830 | 3830 | 0 |
| 39 | 20250318 | 182300 | 4656571618 | 3830 | 3830 | 3830 | 3830 | 0 |
| 40 | 20250318 | 182200 | 4656571618 | 3830 | 3830 | 3830 | 3830 | 0 |
| 41 | 20250318 | 182100 | 4656571618 | 3830 | 3830 | 3830 | 3830 | 0 |
| 42 | 20250318 | 182000 | 4656571618 | 3830 | 3830 | 3830 | 3830 | 0 |
| 43 | 20250318 | 181900 | 4656571618 | 3830 | 3830 | 3830 | 3830 | 0 |
| 44 | 20250318 | 181800 | 4656571618 | 3830 | 3830 | 3830 | 3830 | 0 |
| 45 | 20250318 | 181700 | 4656571618 | 3830 | 3830 | 3830 | 3830 | 0 |
| 46 | 20250318 | 181600 | 4656571618 | 3830 | 3830 | 3830 | 3830 | 0 |
| 47 | 20250318 | 181500 | 4656571618 | 3830 | 3830 | 3830 | 3830 | 0 |
| 48 | 20250318 | 181400 | 4656571618 | 3830 | 3830 | 3830 | 3830 | 0 |
| 49 | 20250318 | 181300 | 4656571618 | 3830 | 3830 | 3830 | 3830 | 0 |
| 50 | 20250318 | 181200 | 4656571618 | 3830 | 3830 | 3830 | 3830 | 0 |
| 51 | 20250318 | 181100 | 4656571618 | 3830 | 3830 | 3830 | 3830 | 0 |
| 52 | 20250318 | 181000 | 4656571618 | 3830 | 3830 | 3830 | 3830 | 0 |
| 53 | 20250318 | 180900 | 4656571618 | 3830 | 3830 | 3830 | 3830 | 0 |
| 54 | 20250318 | 180800 | 4656571618 | 3830 | 3830 | 3830 | 3830 | 0 |
| 55 | 20250318 | 180700 | 4656571618 | 3830 | 3830 | 3830 | 3830 | 0 |
| 56 | 20250318 | 180600 | 4656571618 | 3830 | 3830 | 3830 | 3830 | 0 |
| 57 | 20250318 | 180500 | 4656571618 | 3830 | 3830 | 3830 | 3830 | 0 |
| 58 | 20250318 | 180400 | 4656571618 | 3830 | 3830 | 3830 | 3830 | 0 |
| 59 | 20250318 | 180300 | 4656571618 | 3830 | 3830 | 3830 | 3830 | 0 |
| 60 | 20250318 | 180200 | 4656571618 | 3830 | 3830 | 3830 | 3830 | 0 |
| 61 | 20250318 | 180100 | 4656571618 | 3830 | 3830 | 3830 | 3830 | 0 |
| 62 | 20250318 | 180000 | 4656571618 | 3830 | 3830 | 3830 | 3830 | 19503 |
| 63 | 20250318 | 175900 | 4656571618 | 3830 | 3830 | 3830 | 3830 | 0 |
| 64 | 20250318 | 175800 | 4656571618 | 3830 | 3830 | 3830 | 3830 | 0 |
| 65 | 20250318 | 175700 | 4656571618 | 3830 | 3830 | 3830 | 3830 | 0 |
| 66 | 20250318 | 175600 | 4656571618 | 3830 | 3830 | 3830 | 3830 | 0 |
| 67 | 20250318 | 175500 | 4656571618 | 3830 | 3830 | 3830 | 3830 | 0 |
| 68 | 20250318 | 175400 | 4656571618 | 3830 | 3830 | 3830 | 3830 | 0 |
| 69 | 20250318 | 175300 | 4656571618 | 3830 | 3830 | 3830 | 3830 | 0 |
| 70 | 20250318 | 175200 | 4656571618 | 3830 | 3830 | 3830 | 3830 | 0 |
| 71 | 20250318 | 175100 | 4656571618 | 3830 | 3830 | 3830 | 3830 | 0 |
| 72 | 20250318 | 175000 | 4656571618 | 3830 | 3830 | 3830 | 3830 | 0 |
| 73 | 20250318 | 174900 | 4656571618 | 3830 | 3830 | 3830 | 3830 | 0 |
| 74 | 20250318 | 174800 | 4656571618 | 3830 | 3830 | 3830 | 3830 | 0 |
| 75 | 20250318 | 174700 | 4656571618 | 3830 | 3830 | 3830 | 3830 | 0 |
| 76 | 20250318 | 174600 | 4656571618 | 3830 | 3830 | 3830 | 3830 | 0 |
| 77 | 20250318 | 174500 | 4656571618 | 3830 | 3830 | 3830 | 3830 | 0 |
| 78 | 20250318 | 174400 | 4656571618 | 3830 | 3830 | 3830 | 3830 | 0 |
| 79 | 20250318 | 174300 | 4656571618 | 3830 | 3830 | 3830 | 3830 | 0 |
| 80 | 20250318 | 174200 | 4656571618 | 3830 | 3830 | 3830 | 3830 | 0 |
| 81 | 20250318 | 174100 | 4656571618 | 3830 | 3830 | 3830 | 3830 | 0 |
| 82 | 20250318 | 174000 | 4656571618 | 3830 | 3830 | 3830 | 3830 | 0 |
| 83 | 20250318 | 173900 | 4656571618 | 3830 | 3830 | 3830 | 3830 | 0 |
| 84 | 20250318 | 173800 | 4656571618 | 3830 | 3830 | 3830 | 3830 | 0 |
| 85 | 20250318 | 173700 | 4656571618 | 3830 | 3830 | 3830 | 3830 | 0 |
| 86 | 20250318 | 173600 | 4656571618 | 3830 | 3830 | 3830 | 3830 | 0 |
| 87 | 20250318 | 173500 | 4656571618 | 3830 | 3830 | 3830 | 3830 | 0 |
| 88 | 20250318 | 173400 | 4656571618 | 3830 | 3830 | 3830 | 3830 | 0 |
| 89 | 20250318 | 173300 | 4656571618 | 3830 | 3830 | 3830 | 3830 | 0 |
| 90 | 20250318 | 173200 | 4656571618 | 3830 | 3830 | 3830 | 3830 | 0 |
| 91 | 20250318 | 173100 | 4656571618 | 3830 | 3830 | 3830 | 3830 | 0 |
| 92 | 20250318 | 173000 | 4656571618 | 3830 | 3830 | 3830 | 3830 | 19503 |
| 93 | 20250318 | 172900 | 4656571618 | 3830 | 3830 | 3830 | 3830 | 0 |
| 94 | 20250318 | 172800 | 4656571618 | 3830 | 3830 | 3830 | 3830 | 0 |
| 95 | 20250318 | 172700 | 4656571618 | 3830 | 3830 | 3830 | 3830 | 0 |
| 96 | 20250318 | 172600 | 4656571618 | 3830 | 3830 | 3830 | 3830 | 0 |
| 97 | 20250318 | 172500 | 4656571618 | 3830 | 3830 | 3830 | 3830 | 0 |
| 98 | 20250318 | 172400 | 4656571618 | 3830 | 3830 | 3830 | 3830 | 0 |
| 99 | 20250318 | 172300 | 4656571618 | 3830 | 3830 | 3830 | 3830 | 0 |
| 100 | 20250318 | 172200 | 4656571618 | 3830 | 3830 | 3830 | 3830 | 0 |
| 101 | 20250318 | 172100 | 4656571618 | 3830 | 3830 | 3830 | 3830 | 0 |
| 102 | 20250318 | 172000 | 4656571618 | 3830 | 3830 | 3830 | 3830 | 0 |
| 103 | 20250318 | 171900 | 4656571618 | 3830 | 3830 | 3830 | 3830 | 0 |
| 104 | 20250318 | 171800 | 4656571618 | 3830 | 3830 | 3830 | 3830 | 0 |
| 105 | 20250318 | 171700 | 4656571618 | 3830 | 3830 | 3830 | 3830 | 0 |
| 106 | 20250318 | 171600 | 4656571618 | 3830 | 3830 | 3830 | 3830 | 0 |
| 107 | 20250318 | 171500 | 4656571618 | 3830 | 3830 | 3830 | 3830 | 0 |
| 108 | 20250318 | 171400 | 4656571618 | 3830 | 3830 | 3830 | 3830 | 0 |
| 109 | 20250318 | 171300 | 4656571618 | 3830 | 3830 | 3830 | 3830 | 0 |
| 110 | 20250318 | 171200 | 4656571618 | 3830 | 3830 | 3830 | 3830 | 0 |
| 111 | 20250318 | 171100 | 4656571618 | 3830 | 3830 | 3830 | 3830 | 0 |
| 112 | 20250318 | 171000 | 4656571618 | 3830 | 3830 | 3830 | 3830 | 0 |
| 113 | 20250318 | 170900 | 4656571618 | 3830 | 3830 | 3830 | 3830 | 0 |
| 114 | 20250318 | 170800 | 4656571618 | 3830 | 3830 | 3830 | 3830 | 0 |
| 115 | 20250318 | 170700 | 4656571618 | 3830 | 3830 | 3830 | 3830 | 0 |
| 116 | 20250318 | 170600 | 4656571618 | 3830 | 3830 | 3830 | 3830 | 0 |
| 117 | 20250318 | 170500 | 4656571618 | 3830 | 3830 | 3830 | 3830 | 0 |
| 118 | 20250318 | 170400 | 4656571618 | 3830 | 3830 | 3830 | 3830 | 0 |
| 119 | 20250318 | 170300 | 4656571618 | 3830 | 3830 | 3830 | 3830 | 0 |
| 120 | 20250318 | 170200 | 4656571618 | 3830 | 3830 | 3830 | 3830 | 0 |
| 121 | 20250318 | 170100 | 4656571618 | 3830 | 3830 | 3830 | 3830 | 0 |
| 122 | 20250318 | 170000 | 4656571618 | 3830 | 3830 | 3830 | 3830 | 19503 |
| 123 | 20250318 | 165900 | 4656571618 | 3830 | 3830 | 3830 | 3830 | 0 |
| 124 | 20250318 | 165800 | 4656571618 | 3830 | 3830 | 3830 | 3830 | 0 |
| 125 | 20250318 | 165700 | 4656571618 | 3830 | 3830 | 3830 | 3830 | 0 |
| 126 | 20250318 | 165600 | 4656571618 | 3830 | 3830 | 3830 | 3830 | 0 |
| 127 | 20250318 | 165500 | 4656571618 | 3830 | 3830 | 3830 | 3830 | 0 |
| 128 | 20250318 | 165400 | 4656571618 | 3830 | 3830 | 3830 | 3830 | 0 |
| 129 | 20250318 | 165300 | 4656571618 | 3830 | 3830 | 3830 | 3830 | 0 |
| 130 | 20250318 | 165200 | 4656571618 | 3830 | 3830 | 3830 | 3830 | 0 |
| 131 | 20250318 | 165100 | 4656571618 | 3830 | 3830 | 3830 | 3830 | 0 |
| 132 | 20250318 | 165000 | 4656571618 | 3830 | 3830 | 3830 | 3830 | 0 |
| 133 | 20250318 | 164900 | 4656571618 | 3830 | 3830 | 3830 | 3830 | 0 |
| 134 | 20250318 | 164800 | 4656571618 | 3830 | 3830 | 3830 | 3830 | 0 |
| 135 | 20250318 | 164700 | 4656571618 | 3830 | 3830 | 3830 | 3830 | 0 |
| 136 | 20250318 | 164600 | 4656571618 | 3830 | 3830 | 3830 | 3830 | 0 |
| 137 | 20250318 | 164500 | 4656571618 | 3830 | 3830 | 3830 | 3830 | 0 |
| 138 | 20250318 | 164400 | 4656571618 | 3830 | 3830 | 3830 | 3830 | 0 |
| 139 | 20250318 | 164300 | 4656571618 | 3830 | 3830 | 3830 | 3830 | 0 |
| 140 | 20250318 | 164200 | 4656571618 | 3830 | 3830 | 3830 | 3830 | 0 |
| 141 | 20250318 | 164100 | 4656571618 | 3830 | 3830 | 3830 | 3830 | 0 |
| 142 | 20250318 | 164000 | 4656571618 | 3830 | 3830 | 3830 | 3830 | 0 |
| 143 | 20250318 | 163900 | 4656571618 | 3830 | 3830 | 3830 | 3830 | 0 |
| 144 | 20250318 | 163800 | 4656571618 | 3830 | 3830 | 3830 | 3830 | 0 |
| 145 | 20250318 | 163700 | 4656571618 | 3830 | 3830 | 3830 | 3830 | 0 |
| 146 | 20250318 | 163600 | 4656571618 | 3830 | 3830 | 3830 | 3830 | 0 |
| 147 | 20250318 | 163500 | 4656571618 | 3830 | 3830 | 3830 | 3830 | 0 |
| 148 | 20250318 | 163400 | 4656571618 | 3830 | 3830 | 3830 | 3830 | 0 |
| 149 | 20250318 | 163300 | 4656571618 | 3830 | 3830 | 3830 | 3830 | 0 |
| 150 | 20250318 | 163200 | 4656571618 | 3830 | 3830 | 3830 | 3830 | 0 |
| 151 | 20250318 | 163100 | 4656571618 | 3830 | 3830 | 3830 | 3830 | 0 |
| 152 | 20250318 | 163000 | 4656571618 | 3830 | 3830 | 3830 | 3830 | 19503 |
| 153 | 20250318 | 162900 | 4656571618 | 3830 | 3830 | 3830 | 3830 | 0 |
| 154 | 20250318 | 162800 | 4656571618 | 3830 | 3830 | 3830 | 3830 | 0 |
| 155 | 20250318 | 162700 | 4656571618 | 3830 | 3830 | 3830 | 3830 | 0 |
| 156 | 20250318 | 162600 | 4656571618 | 3830 | 3830 | 3830 | 3830 | 0 |
| 157 | 20250318 | 162500 | 4656571618 | 3830 | 3830 | 3830 | 3830 | 0 |
| 158 | 20250318 | 162400 | 4656571618 | 3830 | 3830 | 3830 | 3830 | 0 |
| 159 | 20250318 | 162300 | 4656571618 | 3830 | 3830 | 3830 | 3830 | 0 |
| 160 | 20250318 | 162200 | 4656571618 | 3830 | 3830 | 3830 | 3830 | 0 |
| 161 | 20250318 | 162100 | 4656571618 | 3830 | 3830 | 3830 | 3830 | 0 |
| 162 | 20250318 | 162000 | 4656571618 | 3830 | 3830 | 3830 | 3830 | 0 |
| 163 | 20250318 | 161900 | 4656571618 | 3830 | 3830 | 3830 | 3830 | 0 |
| 164 | 20250318 | 161800 | 4656571618 | 3830 | 3830 | 3830 | 3830 | 0 |
| 165 | 20250318 | 161700 | 4656571618 | 3830 | 3830 | 3830 | 3830 | 0 |
| 166 | 20250318 | 161600 | 4656571618 | 3830 | 3830 | 3830 | 3830 | 0 |
| 167 | 20250318 | 161500 | 4656571618 | 3830 | 3830 | 3830 | 3830 | 0 |
| 168 | 20250318 | 161400 | 4656571618 | 3830 | 3830 | 3830 | 3830 | 0 |
| 169 | 20250318 | 161300 | 4656571618 | 3830 | 3830 | 3830 | 3830 | 0 |
| 170 | 20250318 | 161200 | 4656571618 | 3830 | 3830 | 3830 | 3830 | 0 |
| 171 | 20250318 | 161100 | 4656571618 | 3830 | 3830 | 3830 | 3830 | 0 |
| 172 | 20250318 | 161000 | 4656571618 | 3830 | 3830 | 3830 | 3830 | 0 |
| 173 | 20250318 | 160900 | 4656571618 | 3830 | 3830 | 3830 | 3830 | 0 |
| 174 | 20250318 | 160800 | 4656571618 | 3830 | 3830 | 3830 | 3830 | 0 |
| 175 | 20250318 | 160700 | 4656571618 | 3830 | 3830 | 3830 | 3830 | 0 |
| 176 | 20250318 | 160600 | 4656571618 | 3830 | 3830 | 3830 | 3830 | 0 |
| 177 | 20250318 | 160500 | 4656571618 | 3830 | 3830 | 3830 | 3830 | 0 |
| 178 | 20250318 | 160400 | 4656571618 | 3830 | 3830 | 3830 | 3830 | 0 |
| 179 | 20250318 | 160300 | 4656571618 | 3830 | 3830 | 3830 | 3830 | 0 |
| 180 | 20250318 | 160200 | 4656571618 | 3830 | 3830 | 3830 | 3830 | 0 |
| 181 | 20250318 | 160100 | 4656571618 | 3830 | 3830 | 3830 | 3830 | 0 |
| 182 | 20250318 | 160000 | 4656571618 | 3830 | 3830 | 3830 | 3830 | 19503 |
| 183 | 20250318 | 155900 | 4656571618 | 3830 | 3830 | 3830 | 3830 | 0 |
| 184 | 20250318 | 155800 | 4656571618 | 3830 | 3830 | 3830 | 3830 | 0 |
| 185 | 20250318 | 155700 | 4656571618 | 3830 | 3830 | 3830 | 3830 | 0 |
| 186 | 20250318 | 155600 | 4656571618 | 3830 | 3830 | 3830 | 3830 | 0 |
| 187 | 20250318 | 155500 | 4656571618 | 3830 | 3830 | 3830 | 3830 | 0 |
| 188 | 20250318 | 155400 | 4656571618 | 3830 | 3830 | 3830 | 3830 | 0 |
| 189 | 20250318 | 155300 | 4656571618 | 3830 | 3830 | 3830 | 3830 | 0 |
| 190 | 20250318 | 155200 | 4656571618 | 3830 | 3830 | 3830 | 3830 | 0 |
| 191 | 20250318 | 155100 | 4656571618 | 3830 | 3830 | 3830 | 3830 | 0 |
| 192 | 20250318 | 155000 | 4656571618 | 3830 | 3830 | 3830 | 3830 | 0 |
| 193 | 20250318 | 154900 | 4656571618 | 3830 | 3830 | 3830 | 3830 | 0 |
| 194 | 20250318 | 154800 | 4656571618 | 3830 | 3830 | 3830 | 3830 | 0 |
| 195 | 20250318 | 154700 | 4656571618 | 3830 | 3830 | 3830 | 3830 | 0 |
| 196 | 20250318 | 154600 | 4656571618 | 3830 | 3830 | 3830 | 3830 | 0 |
| 197 | 20250318 | 154500 | 4656571618 | 3830 | 3830 | 3830 | 3830 | 0 |
| 198 | 20250318 | 154400 | 4656571618 | 3830 | 3830 | 3830 | 3830 | 0 |
| 199 | 20250318 | 154300 | 4656571618 | 3830 | 3830 | 3830 | 3830 | 0 |
| 200 | 20250318 | 154200 | 4656571618 | 3830 | 3830 | 3830 | 3830 | 0 |
| 201 | 20250318 | 154100 | 4656571618 | 3830 | 3830 | 3830 | 3830 | 0 |
| 202 | 20250318 | 154000 | 4656571618 | 3830 | 3830 | 3830 | 3830 | 0 |
| 203 | 20250318 | 153900 | 4656571618 | 3830 | 3830 | 3830 | 3830 | 0 |
| 204 | 20250318 | 153800 | 4656571618 | 3830 | 3830 | 3830 | 3830 | 0 |
| 205 | 20250318 | 153700 | 4656571618 | 3830 | 3830 | 3830 | 3830 | 0 |
| 206 | 20250318 | 153600 | 4656571618 | 3830 | 3830 | 3830 | 3830 | 0 |
| 207 | 20250318 | 153500 | 4656571618 | 3830 | 3830 | 3830 | 3830 | 0 |
| 208 | 20250318 | 153400 | 4656571618 | 3830 | 3830 | 3830 | 3830 | 0 |
| 209 | 20250318 | 153300 | 4656571618 | 3830 | 3830 | 3830 | 3830 | 0 |
| 210 | 20250318 | 153200 | 4656571618 | 3830 | 3830 | 3830 | 3830 | 0 |
| 211 | 20250318 | 153100 | 4656571618 | 3830 | 3830 | 3830 | 3830 | 0 |
| 212 | 20250318 | 153000 | 4656571618 | 3830 | 3830 | 3830 | 3830 | 39006 |
| 213 | 20250318 | 152900 | 4581875128 | 3815 | 3815 | 3815 | 3815 | 0 |
| 214 | 20250318 | 152800 | 4581875128 | 3815 | 3815 | 3815 | 3815 | 0 |
| 215 | 20250318 | 152700 | 4581875128 | 3815 | 3815 | 3815 | 3815 | 0 |
| 216 | 20250318 | 152600 | 4581875128 | 3815 | 3815 | 3815 | 3815 | 0 |
| 217 | 20250318 | 152500 | 4581875128 | 3815 | 3815 | 3815 | 3815 | 0 |
| 218 | 20250318 | 152400 | 4581875128 | 3815 | 3815 | 3815 | 3815 | 0 |
| 219 | 20250318 | 152300 | 4581875128 | 3815 | 3815 | 3815 | 3815 | 0 |
| 220 | 20250318 | 152200 | 4581875128 | 3815 | 3815 | 3815 | 3815 | 0 |
| 221 | 20250318 | 152100 | 4581875128 | 3815 | 3815 | 3815 | 3815 | 0 |
| 222 | 20250318 | 152000 | 4581875128 | 3815 | 3815 | 3815 | 3815 | 0 |
| 223 | 20250318 | 151900 | 4581875128 | 3815 | 3800 | 3815 | 3795 | 8536 |
| 224 | 20250318 | 151800 | 4549402749 | 3795 | 3795 | 3795 | 3790 | 3130 |
| 225 | 20250318 | 151700 | 4537531453 | 3790 | 3795 | 3795 | 3790 | 126 |
| 226 | 20250318 | 151600 | 4537053898 | 3790 | 3792 | 3795 | 3790 | 3088 |
| 227 | 20250318 | 151500 | 4525349708 | 3790 | 3795 | 3795 | 3790 | 344 |
| 228 | 20250318 | 151400 | 4524044503 | 3790 | 3795 | 3795 | 3790 | 230 |
| 229 | 20250318 | 151300 | 4523171658 | 3795 | 3800 | 3800 | 3795 | 1930 |
| 230 | 20250318 | 151200 | 4515838308 | 3800 | 3800 | 3800 | 3800 | 1655 |
| 231 | 20250318 | 151100 | 4509549308 | 3805 | 3800 | 3805 | 3800 | 541 |
| 232 | 20250318 | 151000 | 4507492978 | 3800 | 3790 | 3800 | 3790 | 321 |
| 233 | 20250318 | 150900 | 4506273998 | 3795 | 3790 | 3795 | 3790 | 1072 |
| 234 | 20250318 | 150800 | 4502209618 | 3790 | 3790 | 3790 | 3790 | 540 |
| 235 | 20250318 | 150700 | 4500163018 | 3790 | 3790 | 3795 | 3790 | 803 |
| 236 | 20250318 | 150600 | 4497119348 | 3785 | 3787 | 3792 | 3785 | 569 |
| 237 | 20250318 | 150500 | 4494963569 | 3787 | 3802 | 3802 | 3785 | 9461 |
| 238 | 20250318 | 150400 | 4459054754 | 3800 | 3815 | 3815 | 3800 | 1948 |
| 239 | 20250318 | 150300 | 4451649685 | 3815 | 3810 | 3815 | 3810 | 220 |
| 240 | 20250318 | 150200 | 4450811445 | 3810 | 3810 | 3810 | 3800 | 4345 |
| 241 | 20250318 | 150100 | 4434263095 | 3810 | 3800 | 3810 | 3800 | 2070 |
| 242 | 20250318 | 150000 | 4426387715 | 3795 | 3795 | 3795 | 3790 | 5400 |
| 243 | 20250318 | 145900 | 4405909950 | 3790 | 3795 | 3795 | 3790 | 1115 |
| 244 | 20250318 | 145800 | 4401681600 | 3795 | 3795 | 3795 | 3795 | 0 |
| 245 | 20250318 | 145700 | 4401681600 | 3795 | 3795 | 3795 | 3792 | 1925 |
| 246 | 20250318 | 145600 | 4394377065 | 3795 | 3795 | 3795 | 3795 | 36 |
| 247 | 20250318 | 145500 | 4394240445 | 3792 | 3792 | 3792 | 3792 | 660 |
| 248 | 20250318 | 145400 | 4391737725 | 3795 | 3795 | 3795 | 3795 | 1958 |
| 249 | 20250318 | 145300 | 4384307115 | 3790 | 3790 | 3790 | 3790 | 20 |
| 250 | 20250318 | 145200 | 4384231315 | 3795 | 3795 | 3795 | 3795 | 579 |
| 251 | 20250318 | 145100 | 4382034010 | 3795 | 3795 | 3795 | 3795 | 3 |
| 252 | 20250318 | 145000 | 4382022625 | 3795 | 3795 | 3795 | 3795 | 182 |
| 253 | 20250318 | 144900 | 4381331935 | 3795 | 3790 | 3800 | 3790 | 25 |
| 254 | 20250318 | 144800 | 4381237105 | 3790 | 3800 | 3800 | 3790 | 860 |
| 255 | 20250318 | 144700 | 4377976435 | 3800 | 3795 | 3800 | 3795 | 2814 |
| 256 | 20250318 | 144600 | 4367296045 | 3795 | 3800 | 3800 | 3795 | 196 |
| 257 | 20250318 | 144500 | 4366552155 | 3800 | 3805 | 3805 | 3800 | 7534 |
| 258 | 20250318 | 144400 | 4337917855 | 3805 | 3800 | 3805 | 3800 | 1246 |
| 259 | 20250318 | 144300 | 4333180555 | 3800 | 3800 | 3800 | 3800 | 224 |
| 260 | 20250318 | 144200 | 4332329355 | 3795 | 3805 | 3815 | 3795 | 6584 |
| 261 | 20250318 | 144100 | 4307273265 | 3810 | 3805 | 3810 | 3805 | 2473 |
| 262 | 20250318 | 144000 | 4297853500 | 3805 | 3805 | 3810 | 3800 | 11615 |
| 263 | 20250318 | 143900 | 4253710325 | 3800 | 3795 | 3800 | 3795 | 1821 |
| 264 | 20250318 | 143800 | 4246792025 | 3795 | 3775 | 3795 | 3775 | 1193 |
| 265 | 20250318 | 143700 | 4242271295 | 3775 | 3775 | 3790 | 3775 | 644 |
| 266 | 20250318 | 143600 | 4239839865 | 3775 | 3785 | 3785 | 3775 | 265 |
| 267 | 20250318 | 143500 | 4238838250 | 3780 | 3780 | 3780 | 3780 | 2844 |
| 268 | 20250318 | 143400 | 4228087930 | 3785 | 3790 | 3795 | 3785 | 906 |
| 269 | 20250318 | 143300 | 4224656895 | 3785 | 3785 | 3785 | 3785 | 213 |
| 270 | 20250318 | 143200 | 4223850690 | 3785 | 3785 | 3785 | 3785 | 55 |
| 271 | 20250318 | 143100 | 4223642515 | 3780 | 3785 | 3785 | 3780 | 222 |
| 272 | 20250318 | 143000 | 4222802250 | 3785 | 3795 | 3795 | 3785 | 384 |
| 273 | 20250318 | 142900 | 4221347280 | 3785 | 3780 | 3785 | 3780 | 667 |
| 274 | 20250318 | 142800 | 4218823375 | 3780 | 3780 | 3780 | 3780 | 170 |
| 275 | 20250318 | 142700 | 4218180775 | 3780 | 3780 | 3780 | 3780 | 133 |
| 276 | 20250318 | 142600 | 4217678035 | 3770 | 3775 | 3775 | 3770 | 1888 |
| 277 | 20250318 | 142500 | 4210556985 | 3785 | 3775 | 3785 | 3775 | 1900 |
| 278 | 20250318 | 142400 | 4203384185 | 3775 | 3775 | 3775 | 3775 | 438 |
| 279 | 20250318 | 142300 | 4201730735 | 3775 | 3770 | 3780 | 3770 | 3298 |
| 280 | 20250318 | 142200 | 4189289455 | 3770 | 3775 | 3775 | 3770 | 7 |
| 281 | 20250318 | 142100 | 4189263050 | 3770 | 3775 | 3775 | 3770 | 1815 |
| 282 | 20250318 | 142000 | 4182416425 | 3780 | 3775 | 3780 | 3775 | 2709 |
| 283 | 20250318 | 141900 | 4172182365 | 3775 | 3775 | 3780 | 3775 | 2314 |
| 284 | 20250318 | 141800 | 4163447010 | 3770 | 3770 | 3770 | 3770 | 300 |
| 285 | 20250318 | 141700 | 4162316010 | 3770 | 3775 | 3775 | 3770 | 669 |
| 286 | 20250318 | 141600 | 4159791085 | 3770 | 3775 | 3775 | 3770 | 1292 |
| 287 | 20250318 | 141500 | 4154918285 | 3770 | 3770 | 3775 | 3770 | 1864 |
| 288 | 20250318 | 141400 | 4147889840 | 3770 | 3770 | 3770 | 3765 | 2581 |
| 289 | 20250318 | 141300 | 4138160420 | 3760 | 3765 | 3765 | 3760 | 4645 |
| 290 | 20250318 | 141200 | 4120683835 | 3765 | 3765 | 3770 | 3760 | 10948 |
| 291 | 20250318 | 141100 | 4079496633 | 3770 | 3765 | 3770 | 3760 | 2192 |
| 292 | 20250318 | 141000 | 4071245418 | 3765 | 3775 | 3775 | 3765 | 5303 |
| 293 | 20250318 | 140900 | 4051252163 | 3780 | 3780 | 3780 | 3780 | 7 |
| 294 | 20250318 | 140800 | 4051225703 | 3780 | 3780 | 3785 | 3780 | 5021 |
| 295 | 20250318 | 140700 | 4032245308 | 3780 | 3790 | 3790 | 3780 | 14067 |
| 296 | 20250318 | 140600 | 3979042453 | 3790 | 3790 | 3790 | 3790 | 3730 |
| 297 | 20250318 | 140500 | 3964905753 | 3790 | 3790 | 3790 | 3790 | 228 |
| 298 | 20250318 | 140400 | 3964041633 | 3790 | 3795 | 3795 | 3790 | 421 |
| 299 | 20250318 | 140300 | 3962444438 | 3790 | 3790 | 3790 | 3790 | 386 |
| 300 | 20250318 | 140200 | 3960981498 | 3790 | 3790 | 3795 | 3790 | 2463 |
| 301 | 20250318 | 140100 | 3951643983 | 3790 | 3795 | 3795 | 3790 | 1250 |
| 302 | 20250318 | 140000 | 3946905983 | 3795 | 3785 | 3795 | 3785 | 3464 |
| 303 | 20250318 | 135900 | 3933788968 | 3785 | 3797 | 3797 | 3785 | 6077 |
| 304 | 20250318 | 135800 | 3910752063 | 3800 | 3795 | 3800 | 3795 | 306 |
| 305 | 20250318 | 135700 | 3909589293 | 3795 | 3810 | 3810 | 3795 | 7372 |
| 306 | 20250318 | 135600 | 3881579028 | 3805 | 3810 | 3810 | 3805 | 3550 |
| 307 | 20250318 | 135500 | 3868054563 | 3805 | 3805 | 3820 | 3805 | 6021 |
| 308 | 20250318 | 135400 | 3845108638 | 3805 | 3805 | 3805 | 3805 | 3119 |
| 309 | 20250318 | 135300 | 3833240843 | 3810 | 3810 | 3810 | 3805 | 1709 |
| 310 | 20250318 | 135200 | 3826729803 | 3810 | 3815 | 3815 | 3810 | 2751 |
| 311 | 20250318 | 135100 | 3816239738 | 3820 | 3820 | 3825 | 3815 | 1871 |
| 312 | 20250318 | 135000 | 3809092468 | 3820 | 3825 | 3825 | 3820 | 2160 |
| 313 | 20250318 | 134900 | 3800837453 | 3830 | 3840 | 3840 | 3820 | 1787 |
| 314 | 20250318 | 134800 | 3793989248 | 3825 | 3815 | 3845 | 3815 | 13509 |
| 315 | 20250318 | 134700 | 3742307243 | 3815 | 3825 | 3825 | 3815 | 3009 |
| 316 | 20250318 | 134600 | 3730811598 | 3830 | 3825 | 3830 | 3825 | 1338 |
| 317 | 20250318 | 134500 | 3725693458 | 3825 | 3820 | 3825 | 3820 | 2285 |
| 318 | 20250318 | 134400 | 3716956333 | 3825 | 3825 | 3830 | 3825 | 2161 |
| 319 | 20250318 | 134300 | 3708690458 | 3820 | 3835 | 3840 | 3815 | 2864 |
| 320 | 20250318 | 134200 | 3697717293 | 3840 | 3840 | 3850 | 3835 | 8411 |
| 321 | 20250318 | 134100 | 3665389073 | 3845 | 3840 | 3845 | 3835 | 9543 |
| 322 | 20250318 | 134000 | 3628763003 | 3840 | 3830 | 3845 | 3830 | 15577 |
| 323 | 20250318 | 133900 | 3569013938 | 3825 | 3825 | 3835 | 3825 | 4861 |
| 324 | 20250318 | 133800 | 3550400363 | 3825 | 3815 | 3825 | 3810 | 4456 |
| 325 | 20250318 | 133700 | 3533375143 | 3820 | 3820 | 3820 | 3820 | 416 |
| 326 | 20250318 | 133600 | 3531786023 | 3820 | 3820 | 3820 | 3820 | 1527 |
| 327 | 20250318 | 133500 | 3525952883 | 3820 | 3815 | 3820 | 3815 | 813 |
| 328 | 20250318 | 133400 | 3522849273 | 3815 | 3810 | 3815 | 3810 | 6128 |
| 329 | 20250318 | 133300 | 3499493803 | 3810 | 3810 | 3810 | 3810 | 730 |
| 330 | 20250318 | 133200 | 3496712503 | 3810 | 3810 | 3810 | 3810 | 1943 |
| 331 | 20250318 | 133100 | 3489309673 | 3815 | 3800 | 3815 | 3800 | 3274 |
| 332 | 20250318 | 133000 | 3476833618 | 3800 | 3795 | 3800 | 3795 | 240 |
| 333 | 20250318 | 132900 | 3475922668 | 3795 | 3795 | 3795 | 3790 | 335 |
| 334 | 20250318 | 132800 | 3474652343 | 3795 | 3795 | 3795 | 3795 | 157 |
| 335 | 20250318 | 132700 | 3474056528 | 3790 | 3795 | 3800 | 3790 | 490 |
| 336 | 20250318 | 132600 | 3472196633 | 3795 | 3790 | 3795 | 3790 | 228 |
| 337 | 20250318 | 132500 | 3471331463 | 3795 | 3805 | 3805 | 3795 | 1317 |
| 338 | 20250318 | 132400 | 3466322688 | 3805 | 3800 | 3810 | 3800 | 651 |
| 339 | 20250318 | 132300 | 3463847058 | 3810 | 3805 | 3810 | 3800 | 1379 |
| 340 | 20250318 | 132200 | 3458604298 | 3810 | 3800 | 3810 | 3800 | 463 |
| 341 | 20250318 | 132100 | 3456842698 | 3800 | 3800 | 3800 | 3797 | 2430 |
| 342 | 20250318 | 132000 | 3447608986 | 3800 | 3790 | 3800 | 3790 | 3240 |
| 343 | 20250318 | 131900 | 3435327591 | 3790 | 3780 | 3790 | 3780 | 3519 |
| 344 | 20250318 | 131800 | 3422011351 | 3785 | 3780 | 3785 | 3780 | 207 |
| 345 | 20250318 | 131700 | 3421228816 | 3785 | 3785 | 3785 | 3785 | 264 |
| 346 | 20250318 | 131600 | 3420229576 | 3785 | 3785 | 3785 | 3785 | 20 |
| 347 | 20250318 | 131500 | 3420153876 | 3785 | 3785 | 3785 | 3785 | 119 |
| 348 | 20250318 | 131400 | 3419703461 | 3785 | 3785 | 3785 | 3785 | 231 |
| 349 | 20250318 | 131300 | 3418829126 | 3785 | 3785 | 3785 | 3785 | 501 |
| 350 | 20250318 | 131200 | 3416932841 | 3785 | 3785 | 3785 | 3785 | 1310 |
| 351 | 20250318 | 131100 | 3411974491 | 3785 | 3785 | 3785 | 3785 | 200 |
| 352 | 20250318 | 131000 | 3411217491 | 3785 | 3787 | 3790 | 3785 | 1101 |
| 353 | 20250318 | 130900 | 3407049834 | 3790 | 3790 | 3790 | 3790 | 0 |
| 354 | 20250318 | 130800 | 3407049834 | 3790 | 3790 | 3790 | 3790 | 200 |
| 355 | 20250318 | 130700 | 3406291834 | 3790 | 3790 | 3790 | 3790 | 137 |
| 356 | 20250318 | 130600 | 3405772604 | 3795 | 3785 | 3795 | 3785 | 885 |
| 357 | 20250318 | 130500 | 3402422579 | 3785 | 3790 | 3790 | 3785 | 110 |
| 358 | 20250318 | 130400 | 3402006214 | 3785 | 3790 | 3790 | 3785 | 1121 |
| 359 | 20250318 | 130300 | 3397759194 | 3790 | 3785 | 3790 | 3785 | 201 |
| 360 | 20250318 | 130200 | 3396997409 | 3780 | 3780 | 3780 | 3780 | 0 |
| 361 | 20250318 | 130100 | 3396997409 | 3780 | 3780 | 3780 | 3780 | 0 |
| 362 | 20250318 | 130000 | 3396997409 | 3780 | 3775 | 3780 | 3775 | 1237 |
| 363 | 20250318 | 125900 | 3392323789 | 3770 | 3770 | 3770 | 3770 | 200 |
| 364 | 20250318 | 125800 | 3391569789 | 3770 | 3775 | 3775 | 3770 | 501 |
| 365 | 20250318 | 125700 | 3389680019 | 3765 | 3770 | 3770 | 3765 | 607 |
| 366 | 20250318 | 125600 | 3387393074 | 3770 | 3775 | 3775 | 3765 | 5423 |
| 367 | 20250318 | 125500 | 3366955904 | 3780 | 3780 | 3780 | 3780 | 55 |
| 368 | 20250318 | 125400 | 3366748004 | 3780 | 3780 | 3790 | 3780 | 1707 |
| 369 | 20250318 | 125300 | 3360295484 | 3780 | 3780 | 3780 | 3775 | 1003 |
| 370 | 20250318 | 125200 | 3356504644 | 3780 | 3785 | 3785 | 3780 | 502 |
| 371 | 20250318 | 125100 | 3354604579 | 3770 | 3775 | 3775 | 3770 | 400 |
| 372 | 20250318 | 125000 | 3353096039 | 3775 | 3775 | 3775 | 3775 | 1 |
| 373 | 20250318 | 124900 | 3353092264 | 3785 | 3785 | 3785 | 3780 | 1867 |
| 374 | 20250318 | 124800 | 3346027459 | 3790 | 3790 | 3790 | 3755 | 17453 |
| 375 | 20250318 | 124700 | 3280351489 | 3785 | 3785 | 3785 | 3785 | 10 |
| 376 | 20250318 | 124600 | 3280313639 | 3785 | 3790 | 3790 | 3785 | 473 |
| 377 | 20250318 | 124500 | 3278521834 | 3790 | 3790 | 3795 | 3790 | 563 |
| 378 | 20250318 | 124400 | 3276386219 | 3790 | 3790 | 3790 | 3790 | 2177 |
| 379 | 20250318 | 124300 | 3268135389 | 3790 | 3800 | 3800 | 3790 | 82 |
| 380 | 20250318 | 124200 | 3267824499 | 3800 | 3800 | 3800 | 3800 | 1098 |
| 381 | 20250318 | 124100 | 3263652099 | 3790 | 3790 | 3790 | 3790 | 2002 |
| 382 | 20250318 | 124000 | 3256064519 | 3785 | 3785 | 3785 | 3785 | 370 |
| 383 | 20250318 | 123900 | 3254664069 | 3785 | 3775 | 3785 | 3775 | 35 |
| 384 | 20250318 | 123800 | 3254531794 | 3770 | 3770 | 3785 | 3770 | 3021 |
| 385 | 20250318 | 123700 | 3243142609 | 3780 | 3785 | 3785 | 3780 | 1176 |
| 386 | 20250318 | 123600 | 3238696449 | 3790 | 3782 | 3790 | 3782 | 574 |
| 387 | 20250318 | 123500 | 3236521653 | 3782 | 3790 | 3790 | 3782 | 101 |
| 388 | 20250318 | 123400 | 3236139504 | 3775 | 3775 | 3775 | 3775 | 1 |
| 389 | 20250318 | 123300 | 3236135729 | 3785 | 3775 | 3785 | 3775 | 1758 |
| 390 | 20250318 | 123200 | 3229492979 | 3775 | 3775 | 3775 | 3775 | 339 |
| 391 | 20250318 | 123100 | 3228213254 | 3785 | 3780 | 3785 | 3770 | 1708 |
| 392 | 20250318 | 123000 | 3221761574 | 3780 | 3780 | 3785 | 3780 | 413 |
| 393 | 20250318 | 122900 | 3220200204 | 3780 | 3785 | 3785 | 3780 | 350 |
| 394 | 20250318 | 122800 | 3218876004 | 3785 | 3785 | 3785 | 3785 | 20 |
| 395 | 20250318 | 122700 | 3218800304 | 3785 | 3785 | 3785 | 3785 | 50 |
| 396 | 20250318 | 122600 | 3218611054 | 3785 | 3785 | 3785 | 3785 | 733 |
| 397 | 20250318 | 122500 | 3215836649 | 3785 | 3785 | 3785 | 3785 | 170 |
| 398 | 20250318 | 122400 | 3215193199 | 3780 | 3780 | 3780 | 3780 | 1378 |
| 399 | 20250318 | 122300 | 3209984359 | 3770 | 3770 | 3770 | 3765 | 657 |
| 400 | 20250318 | 122200 | 3207508289 | 3765 | 3785 | 3785 | 3765 | 5300 |
| 401 | 20250318 | 122100 | 3187517154 | 3780 | 3780 | 3780 | 3780 | 0 |
| 402 | 20250318 | 122000 | 3187517154 | 3780 | 3795 | 3795 | 3780 | 5000 |
| 403 | 20250318 | 121900 | 3168594769 | 3795 | 3795 | 3795 | 3795 | 7 |
| 404 | 20250318 | 121800 | 3168568204 | 3795 | 3795 | 3795 | 3795 | 10 |
| 405 | 20250318 | 121700 | 3168530254 | 3790 | 3785 | 3790 | 3785 | 1063 |
| 406 | 20250318 | 121600 | 3164505484 | 3785 | 3795 | 3800 | 3785 | 731 |
| 407 | 20250318 | 121500 | 3161735009 | 3795 | 3795 | 3800 | 3795 | 255 |
| 408 | 20250318 | 121400 | 3160766954 | 3795 | 3795 | 3795 | 3795 | 54 |
| 409 | 20250318 | 121300 | 3160562024 | 3790 | 3790 | 3790 | 3785 | 3038 |
| 410 | 20250318 | 121200 | 3149048014 | 3790 | 3790 | 3790 | 3785 | 803 |
| 411 | 20250318 | 121100 | 3146005649 | 3790 | 3790 | 3790 | 3785 | 1008 |
| 412 | 20250318 | 121000 | 3142185339 | 3790 | 3790 | 3790 | 3790 | 0 |
| 413 | 20250318 | 120900 | 3142185339 | 3790 | 3790 | 3790 | 3790 | 608 |
| 414 | 20250318 | 120800 | 3139881019 | 3785 | 3785 | 3790 | 3785 | 507 |
| 415 | 20250318 | 120700 | 3137960024 | 3785 | 3785 | 3785 | 3785 | 248 |
| 416 | 20250318 | 120600 | 3137021344 | 3790 | 3785 | 3790 | 3785 | 368 |
| 417 | 20250318 | 120500 | 3135627894 | 3790 | 3790 | 3790 | 3790 | 596 |
| 418 | 20250318 | 120400 | 3133369054 | 3785 | 3785 | 3790 | 3785 | 57 |
| 419 | 20250318 | 120300 | 3133153294 | 3790 | 3785 | 3790 | 3785 | 271 |
| 420 | 20250318 | 120200 | 3132127524 | 3785 | 3780 | 3785 | 3780 | 802 |
| 421 | 20250318 | 120100 | 3129094434 | 3780 | 3780 | 3780 | 3780 | 50 |
| 422 | 20250318 | 120000 | 3128905434 | 3785 | 3785 | 3785 | 3780 | 573 |
| 423 | 20250318 | 115900 | 3126736739 | 3785 | 3785 | 3785 | 3785 | 198 |
| 424 | 20250318 | 115800 | 3125987309 | 3785 | 3775 | 3785 | 3775 | 4328 |
| 425 | 20250318 | 115700 | 3109627624 | 3780 | 3780 | 3780 | 3780 | 36 |
| 426 | 20250318 | 115600 | 3109491544 | 3780 | 3780 | 3780 | 3770 | 932 |
| 427 | 20250318 | 115500 | 3105976319 | 3775 | 3775 | 3775 | 3775 | 1311 |
| 428 | 20250318 | 115400 | 3101027294 | 3775 | 3780 | 3780 | 3775 | 223 |
| 429 | 20250318 | 115300 | 3100184464 | 3770 | 3770 | 3775 | 3770 | 3474 |
| 430 | 20250318 | 115200 | 3087082124 | 3770 | 3770 | 3770 | 3765 | 1386 |
| 431 | 20250318 | 115100 | 3081857409 | 3775 | 3770 | 3775 | 3770 | 545 |
| 432 | 20250318 | 115000 | 3079802609 | 3765 | 3757 | 3765 | 3755 | 3664 |
| 433 | 20250318 | 114900 | 3066025091 | 3755 | 3765 | 3765 | 3755 | 13545 |
| 434 | 20250318 | 114800 | 3015068226 | 3775 | 3770 | 3775 | 3770 | 12714 |
| 435 | 20250318 | 114700 | 2967135811 | 3770 | 3770 | 3780 | 3770 | 5148 |
| 436 | 20250318 | 114600 | 2947709166 | 3770 | 3770 | 3780 | 3770 | 6636 |
| 437 | 20250318 | 114500 | 2922686121 | 3775 | 3785 | 3785 | 3775 | 20400 |
| 438 | 20250318 | 114400 | 2845608261 | 3790 | 3785 | 3795 | 3780 | 12539 |
| 439 | 20250318 | 114300 | 2798128281 | 3785 | 3785 | 3785 | 3785 | 0 |
| 440 | 20250318 | 114200 | 2798128281 | 3785 | 3785 | 3785 | 3785 | 0 |
| 441 | 20250318 | 114100 | 2798128281 | 3785 | 3785 | 3785 | 3785 | 0 |
| 442 | 20250318 | 114000 | 2798128281 | 3785 | 3785 | 3785 | 3785 | 0 |
| 443 | 20250318 | 113900 | 2798128281 | 3785 | 3785 | 3785 | 3785 | 0 |
| 444 | 20250318 | 113800 | 2798128281 | 3785 | 3785 | 3785 | 3785 | 0 |
| 445 | 20250318 | 113700 | 2798128281 | 3785 | 3785 | 3785 | 3785 | 0 |
| 446 | 20250318 | 113600 | 2798128281 | 3785 | 3795 | 3795 | 3785 | 459 |
| 447 | 20250318 | 113500 | 2796390606 | 3795 | 3795 | 3795 | 3785 | 503 |
| 448 | 20250318 | 113400 | 2794485281 | 3795 | 3790 | 3795 | 3785 | 3422 |
| 449 | 20250318 | 113300 | 2781524326 | 3790 | 3795 | 3795 | 3790 | 805 |
| 450 | 20250318 | 113200 | 2778470876 | 3790 | 3790 | 3795 | 3790 | 1775 |
| 451 | 20250318 | 113100 | 2771743621 | 3795 | 3790 | 3795 | 3790 | 1430 |
| 452 | 20250318 | 113000 | 2766323916 | 3790 | 3790 | 3790 | 3790 | 1570 |
| 453 | 20250318 | 112900 | 2760373616 | 3790 | 3795 | 3795 | 3790 | 4892 |
| 454 | 20250318 | 112800 | 2741828686 | 3795 | 3795 | 3795 | 3790 | 4646 |
| 455 | 20250318 | 112700 | 2724199591 | 3795 | 3800 | 3800 | 3795 | 1909 |
| 456 | 20250318 | 112600 | 2716947106 | 3805 | 3805 | 3805 | 3805 | 0 |
| 457 | 20250318 | 112500 | 2716947106 | 3805 | 3805 | 3805 | 3805 | 936 |
| 458 | 20250318 | 112400 | 2713385626 | 3800 | 3800 | 3800 | 3800 | 1404 |
| 459 | 20250318 | 112300 | 2708050426 | 3800 | 3805 | 3805 | 3800 | 423 |
| 460 | 20250318 | 112200 | 2706441161 | 3805 | 3810 | 3810 | 3805 | 761 |
| 461 | 20250318 | 112100 | 2703545326 | 3810 | 3810 | 3810 | 3810 | 1326 |
| 462 | 20250318 | 112000 | 2698493266 | 3815 | 3815 | 3820 | 3810 | 2550 |
| 463 | 20250318 | 111900 | 2688771636 | 3820 | 3810 | 3820 | 3810 | 3750 |
| 464 | 20250318 | 111800 | 2674469971 | 3805 | 3810 | 3810 | 3805 | 3764 |
| 465 | 20250318 | 111700 | 2660147931 | 3805 | 3810 | 3810 | 3805 | 763 |
| 466 | 20250318 | 111600 | 2657244401 | 3810 | 3805 | 3810 | 3805 | 591 |
| 467 | 20250318 | 111500 | 2654994811 | 3805 | 3800 | 3805 | 3800 | 3621 |
| 468 | 20250318 | 111400 | 2641223511 | 3800 | 3810 | 3815 | 3800 | 13149 |
| 469 | 20250318 | 111300 | 2591213081 | 3810 | 3810 | 3810 | 3805 | 1354 |
| 470 | 20250318 | 111200 | 2586055296 | 3810 | 3800 | 3810 | 3800 | 3829 |
| 471 | 20250318 | 111100 | 2571491986 | 3800 | 3795 | 3800 | 3795 | 2774 |
| 472 | 20250318 | 111000 | 2560959346 | 3795 | 3800 | 3800 | 3795 | 545 |
| 473 | 20250318 | 110900 | 2558890846 | 3800 | 3795 | 3800 | 3795 | 993 |
| 474 | 20250318 | 110800 | 2555121861 | 3795 | 3795 | 3795 | 3795 | 61 |
| 475 | 20250318 | 110700 | 2554890366 | 3800 | 3800 | 3800 | 3800 | 53 |
| 476 | 20250318 | 110600 | 2554688966 | 3800 | 3790 | 3800 | 3790 | 602 |
| 477 | 20250318 | 110500 | 2552401426 | 3800 | 3795 | 3800 | 3790 | 13860 |
| 478 | 20250318 | 110400 | 2499859546 | 3795 | 3795 | 3795 | 3795 | 500 |
| 479 | 20250318 | 110300 | 2497962046 | 3800 | 3805 | 3805 | 3800 | 4088 |
| 480 | 20250318 | 110200 | 2482427151 | 3805 | 3800 | 3805 | 3800 | 974 |
| 481 | 20250318 | 110100 | 2478725701 | 3795 | 3800 | 3800 | 3790 | 1477 |
| 482 | 20250318 | 110000 | 2473124631 | 3790 | 3790 | 3790 | 3790 | 1 |
| 483 | 20250318 | 105900 | 2473120841 | 3800 | 3800 | 3800 | 3800 | 132 |
| 484 | 20250318 | 105800 | 2472619241 | 3785 | 3790 | 3790 | 3785 | 5554 |
| 485 | 20250318 | 105700 | 2451596221 | 3790 | 3790 | 3790 | 3790 | 700 |
| 486 | 20250318 | 105600 | 2448943221 | 3790 | 3790 | 3790 | 3790 | 714 |
| 487 | 20250318 | 105500 | 2446237161 | 3790 | 3800 | 3805 | 3790 | 2362 |
| 488 | 20250318 | 105400 | 2437273486 | 3800 | 3800 | 3800 | 3800 | 338 |
| 489 | 20250318 | 105300 | 2435989086 | 3790 | 3795 | 3795 | 3790 | 3799 |
| 490 | 20250318 | 105200 | 2421588726 | 3800 | 3805 | 3805 | 3795 | 1661 |
| 491 | 20250318 | 105100 | 2415275621 | 3805 | 3800 | 3805 | 3800 | 1310 |
| 492 | 20250318 | 105000 | 2410297506 | 3800 | 3800 | 3800 | 3800 | 167 |
| 493 | 20250318 | 104900 | 2409662906 | 3790 | 3800 | 3800 | 3790 | 1408 |
| 494 | 20250318 | 104800 | 2404317806 | 3790 | 3790 | 3790 | 3790 | 6819 |
| 495 | 20250318 | 104700 | 2378473796 | 3790 | 3790 | 3790 | 3785 | 2227 |
| 496 | 20250318 | 104600 | 2370036711 | 3785 | 3785 | 3785 | 3785 | 30 |
| 497 | 20250318 | 104500 | 2369923161 | 3790 | 3785 | 3790 | 3785 | 16770 |
| 498 | 20250318 | 104400 | 2306403681 | 3785 | 3785 | 3785 | 3785 | 102 |
| 499 | 20250318 | 104300 | 2306017611 | 3785 | 3780 | 3785 | 3780 | 216 |
| 500 | 20250318 | 104200 | 2305201056 | 3790 | 3790 | 3790 | 3790 | 0 |
| 501 | 20250318 | 104100 | 2305201056 | 3790 | 3775 | 3790 | 3775 | 1298 |
| 502 | 20250318 | 104000 | 2300301091 | 3775 | 3790 | 3790 | 3775 | 11301 |
| 503 | 20250318 | 103900 | 2257582801 | 3790 | 3785 | 3790 | 3785 | 123 |
| 504 | 20250318 | 103800 | 2257117231 | 3785 | 3785 | 3790 | 3785 | 1535 |
| 505 | 20250318 | 103700 | 2251306256 | 3780 | 3785 | 3785 | 3780 | 1790 |
| 506 | 20250318 | 103600 | 2244535106 | 3785 | 3780 | 3785 | 3780 | 1068 |
| 507 | 20250318 | 103500 | 2240497751 | 3780 | 3780 | 3780 | 3780 | 1150 |
| 508 | 20250318 | 103400 | 2236150751 | 3780 | 3780 | 3785 | 3780 | 10156 |
| 509 | 20250318 | 103300 | 2197760821 | 3780 | 3785 | 3790 | 3780 | 1395 |
| 510 | 20250318 | 103200 | 2192484066 | 3785 | 3785 | 3790 | 3785 | 8521 |
| 511 | 20250318 | 103100 | 2160231056 | 3785 | 3790 | 3790 | 3785 | 1226 |
| 512 | 20250318 | 103000 | 2155587171 | 3790 | 3795 | 3795 | 3790 | 11316 |
| 513 | 20250318 | 102900 | 2112668796 | 3800 | 3800 | 3805 | 3800 | 416 |
| 514 | 20250318 | 102800 | 2111087746 | 3800 | 3800 | 3800 | 3800 | 348 |
| 515 | 20250318 | 102700 | 2109765346 | 3800 | 3800 | 3802 | 3800 | 5553 |
| 516 | 20250318 | 102600 | 2088661944 | 3800 | 3800 | 3800 | 3800 | 743 |
| 517 | 20250318 | 102500 | 2085838544 | 3800 | 3800 | 3800 | 3795 | 7776 |
| 518 | 20250318 | 102400 | 2056296429 | 3800 | 3805 | 3805 | 3800 | 711 |
| 519 | 20250318 | 102300 | 2053591079 | 3805 | 3805 | 3805 | 3800 | 1378 |
| 520 | 20250318 | 102200 | 2048350479 | 3800 | 3805 | 3810 | 3800 | 4333 |
| 521 | 20250318 | 102100 | 2031871934 | 3805 | 3805 | 3805 | 3805 | 1277 |
| 522 | 20250318 | 102000 | 2027012949 | 3805 | 3810 | 3810 | 3805 | 4674 |
| 523 | 20250318 | 101900 | 2009228329 | 3815 | 3810 | 3815 | 3805 | 1497 |
| 524 | 20250318 | 101800 | 2003521835 | 3810 | 3805 | 3815 | 3805 | 1621 |
| 525 | 20250318 | 101700 | 1997346275 | 3800 | 3805 | 3820 | 3800 | 6466 |
| 526 | 20250318 | 101600 | 1972737505 | 3805 | 3810 | 3810 | 3805 | 460 |
| 527 | 20250318 | 101500 | 1970986155 | 3805 | 3810 | 3810 | 3800 | 1448 |
| 528 | 20250318 | 101400 | 1965471955 | 3800 | 3810 | 3810 | 3800 | 3230 |
| 529 | 20250318 | 101300 | 1953181215 | 3810 | 3805 | 3810 | 3800 | 1678 |
| 530 | 20250318 | 101200 | 1946803610 | 3805 | 3810 | 3810 | 3800 | 155 |
| 531 | 20250318 | 101100 | 1946214000 | 3810 | 3810 | 3810 | 3810 | 29 |
| 532 | 20250318 | 101000 | 1946103510 | 3800 | 3800 | 3800 | 3800 | 301 |
| 533 | 20250318 | 100900 | 1944959710 | 3795 | 3820 | 3820 | 3795 | 2714 |
| 534 | 20250318 | 100800 | 1934633173 | 3820 | 3815 | 3820 | 3815 | 295 |
| 535 | 20250318 | 100700 | 1933507308 | 3820 | 3805 | 3820 | 3800 | 1334 |
| 536 | 20250318 | 100600 | 1928426003 | 3810 | 3800 | 3810 | 3795 | 2246 |
| 537 | 20250318 | 100500 | 1919876238 | 3810 | 3795 | 3815 | 3795 | 2595 |
| 538 | 20250318 | 100400 | 1909996168 | 3795 | 3795 | 3800 | 3795 | 1780 |
| 539 | 20250318 | 100300 | 1903235933 | 3790 | 3790 | 3795 | 3790 | 2358 |
| 540 | 20250318 | 100200 | 1894296238 | 3790 | 3795 | 3795 | 3790 | 761 |
| 541 | 20250318 | 100100 | 1891410753 | 3795 | 3805 | 3805 | 3795 | 13577 |
| 542 | 20250318 | 100000 | 1839818328 | 3810 | 3825 | 3825 | 3810 | 1000 |
| 543 | 20250318 | 095900 | 1835999283 | 3825 | 3805 | 3835 | 3800 | 3537 |
| 544 | 20250318 | 095800 | 1822512933 | 3805 | 3815 | 3815 | 3805 | 7197 |
| 545 | 20250318 | 095700 | 1795121668 | 3810 | 3815 | 3820 | 3810 | 4672 |
| 546 | 20250318 | 095600 | 1777305523 | 3815 | 3830 | 3830 | 3815 | 1503 |
| 547 | 20250318 | 095500 | 1771553098 | 3815 | 3820 | 3825 | 3815 | 1125 |
| 548 | 20250318 | 095400 | 1767255158 | 3815 | 3810 | 3820 | 3810 | 2621 |
| 549 | 20250318 | 095300 | 1757247643 | 3820 | 3830 | 3830 | 3820 | 4256 |
| 550 | 20250318 | 095200 | 1740984198 | 3830 | 3830 | 3830 | 3830 | 1595 |
| 551 | 20250318 | 095100 | 1734875348 | 3830 | 3830 | 3840 | 3830 | 9870 |
| 552 | 20250318 | 095000 | 1697024538 | 3830 | 3820 | 3835 | 3820 | 9328 |
| 553 | 20250318 | 094900 | 1661320323 | 3820 | 3800 | 3825 | 3800 | 16122 |
| 554 | 20250318 | 094800 | 1599776563 | 3800 | 3800 | 3805 | 3800 | 473 |
| 555 | 20250318 | 094700 | 1597977988 | 3800 | 3800 | 3805 | 3800 | 3084 |
| 556 | 20250318 | 094600 | 1586253813 | 3800 | 3800 | 3805 | 3800 | 2027 |
| 557 | 20250318 | 094500 | 1578550918 | 3800 | 3805 | 3810 | 3800 | 3640 |
| 558 | 20250318 | 094400 | 1564708288 | 3805 | 3810 | 3810 | 3800 | 3780 |
| 559 | 20250318 | 094300 | 1550333173 | 3810 | 3810 | 3812 | 3810 | 6712 |
| 560 | 20250318 | 094200 | 1524760451 | 3810 | 3807 | 3815 | 3805 | 4382 |
| 561 | 20250318 | 094100 | 1508070241 | 3805 | 3800 | 3805 | 3795 | 3395 |
| 562 | 20250318 | 094000 | 1495163601 | 3795 | 3795 | 3795 | 3790 | 4702 |
| 563 | 20250318 | 093900 | 1477319521 | 3795 | 3795 | 3795 | 3790 | 758 |
| 564 | 20250318 | 093800 | 1474443311 | 3795 | 3795 | 3795 | 3785 | 3021 |
| 565 | 20250318 | 093700 | 1462997766 | 3785 | 3780 | 3790 | 3775 | 3590 |
| 566 | 20250318 | 093600 | 1449407201 | 3775 | 3785 | 3790 | 3775 | 3687 |
| 567 | 20250318 | 093500 | 1435471206 | 3785 | 3780 | 3790 | 3775 | 1196 |
| 568 | 20250318 | 093400 | 1430948251 | 3780 | 3790 | 3790 | 3780 | 9653 |
| 569 | 20250318 | 093300 | 1394459351 | 3790 | 3790 | 3790 | 3780 | 6112 |
| 570 | 20250318 | 093200 | 1371331236 | 3790 | 3795 | 3795 | 3790 | 2386 |
| 571 | 20250318 | 093100 | 1362286921 | 3795 | 3790 | 3795 | 3790 | 2031 |
| 572 | 20250318 | 093000 | 1354586256 | 3780 | 3790 | 3790 | 3775 | 6522 |
| 573 | 20250318 | 092900 | 1329919401 | 3785 | 3785 | 3790 | 3775 | 3643 |
| 574 | 20250318 | 092800 | 1316136846 | 3785 | 3810 | 3815 | 3785 | 6577 |
| 575 | 20250318 | 092700 | 1291132381 | 3815 | 3795 | 3820 | 3790 | 8682 |
| 576 | 20250318 | 092600 | 1258097116 | 3790 | 3805 | 3810 | 3790 | 8070 |
| 577 | 20250318 | 092500 | 1227412421 | 3800 | 3795 | 3805 | 3790 | 9768 |
| 578 | 20250318 | 092400 | 1190303226 | 3795 | 3780 | 3795 | 3770 | 8889 |
| 579 | 20250318 | 092300 | 1156671616 | 3775 | 3780 | 3780 | 3770 | 6337 |
| 580 | 20250318 | 092200 | 1132769326 | 3780 | 3795 | 3795 | 3780 | 1603 |
| 581 | 20250318 | 092100 | 1126703181 | 3785 | 3775 | 3790 | 3775 | 2374 |
| 582 | 20250318 | 092000 | 1117715876 | 3775 | 3790 | 3790 | 3775 | 3791 |
| 583 | 20250318 | 091900 | 1103379001 | 3790 | 3792 | 3805 | 3790 | 5663 |
| 584 | 20250318 | 091800 | 1081905036 | 3790 | 3790 | 3795 | 3780 | 5008 |
| 585 | 20250318 | 091700 | 1062921311 | 3790 | 3785 | 3790 | 3785 | 2048 |
| 586 | 20250318 | 091600 | 1055159791 | 3790 | 3805 | 3805 | 3770 | 8557 |
| 587 | 20250318 | 091500 | 1022700056 | 3805 | 3810 | 3810 | 3795 | 3357 |
| 588 | 20250318 | 091400 | 1009929091 | 3805 | 3770 | 3820 | 3750 | 20337 |
| 589 | 20250318 | 091300 | 933180011 | 3760 | 3760 | 3765 | 3750 | 9797 |
| 590 | 20250318 | 091200 | 896380121 | 3760 | 3770 | 3770 | 3760 | 4286 |
| 591 | 20250318 | 091100 | 880247156 | 3770 | 3775 | 3775 | 3750 | 19949 |
| 592 | 20250318 | 091000 | 805228801 | 3770 | 3800 | 3800 | 3770 | 9146 |
| 593 | 20250318 | 090900 | 770685251 | 3800 | 3775 | 3800 | 3750 | 36566 |
| 594 | 20250318 | 090800 | 633113371 | 3775 | 3795 | 3795 | 3770 | 15169 |
| 595 | 20250318 | 090700 | 575723886 | 3790 | 3815 | 3815 | 3790 | 14671 |
| 596 | 20250318 | 090600 | 519954191 | 3810 | 3830 | 3835 | 3800 | 12672 |
| 597 | 20250318 | 090500 | 471585341 | 3840 | 3860 | 3860 | 3825 | 24018 |
| 598 | 20250318 | 090400 | 379232911 | 3860 | 3885 | 3890 | 3860 | 26611 |
| 599 | 20250318 | 090300 | 276190766 | 3875 | 3885 | 3900 | 3875 | 13700 |
| 600 | 20250318 | 090200 | 222917556 | 3887 | 3905 | 3930 | 3875 | 22334 |
| 601 | 20250318 | 090100 | 135836045 | 3920 | 3900 | 3925 | 3890 | 20081 |
| 602 | 20250318 | 090000 | 57449950 | 3900 | 3870 | 3905 | 3865 | 14781 |