30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250318 | 191200 | 2753538155 | 5890 | 5890 | 5890 | 5890 | 8318 |
| 3 | 20250318 | 191100 | 2753538155 | 5890 | 5890 | 5890 | 5890 | 0 |
| 4 | 20250318 | 191000 | 2753538155 | 5890 | 5890 | 5890 | 5890 | 0 |
| 5 | 20250318 | 190900 | 2753538155 | 5890 | 5890 | 5890 | 5890 | 0 |
| 6 | 20250318 | 190800 | 2753538155 | 5890 | 5890 | 5890 | 5890 | 0 |
| 7 | 20250318 | 190700 | 2753538155 | 5890 | 5890 | 5890 | 5890 | 0 |
| 8 | 20250318 | 190600 | 2753538155 | 5890 | 5890 | 5890 | 5890 | 0 |
| 9 | 20250318 | 190500 | 2753538155 | 5890 | 5890 | 5890 | 5890 | 0 |
| 10 | 20250318 | 190400 | 2753538155 | 5890 | 5890 | 5890 | 5890 | 0 |
| 11 | 20250318 | 190300 | 2753538155 | 5890 | 5890 | 5890 | 5890 | 0 |
| 12 | 20250318 | 190200 | 2753538155 | 5890 | 5890 | 5890 | 5890 | 0 |
| 13 | 20250318 | 190100 | 2753538155 | 5890 | 5890 | 5890 | 5890 | 0 |
| 14 | 20250318 | 190000 | 2753538155 | 5890 | 5890 | 5890 | 5890 | 0 |
| 15 | 20250318 | 185900 | 2753538155 | 5890 | 5890 | 5890 | 5890 | 0 |
| 16 | 20250318 | 185800 | 2753538155 | 5890 | 5890 | 5890 | 5890 | 0 |
| 17 | 20250318 | 185700 | 2753538155 | 5890 | 5890 | 5890 | 5890 | 0 |
| 18 | 20250318 | 185600 | 2753538155 | 5890 | 5890 | 5890 | 5890 | 0 |
| 19 | 20250318 | 185500 | 2753538155 | 5890 | 5890 | 5890 | 5890 | 0 |
| 20 | 20250318 | 185400 | 2753538155 | 5890 | 5890 | 5890 | 5890 | 0 |
| 21 | 20250318 | 185300 | 2753538155 | 5890 | 5890 | 5890 | 5890 | 0 |
| 22 | 20250318 | 185200 | 2753538155 | 5890 | 5890 | 5890 | 5890 | 0 |
| 23 | 20250318 | 185100 | 2753538155 | 5890 | 5890 | 5890 | 5890 | 0 |
| 24 | 20250318 | 185000 | 2753538155 | 5890 | 5890 | 5890 | 5890 | 0 |
| 25 | 20250318 | 184900 | 2753538155 | 5890 | 5890 | 5890 | 5890 | 0 |
| 26 | 20250318 | 184800 | 2753538155 | 5890 | 5890 | 5890 | 5890 | 0 |
| 27 | 20250318 | 184700 | 2753538155 | 5890 | 5890 | 5890 | 5890 | 0 |
| 28 | 20250318 | 184600 | 2753538155 | 5890 | 5890 | 5890 | 5890 | 0 |
| 29 | 20250318 | 184500 | 2753538155 | 5890 | 5890 | 5890 | 5890 | 0 |
| 30 | 20250318 | 184400 | 2753538155 | 5890 | 5890 | 5890 | 5890 | 0 |
| 31 | 20250318 | 184300 | 2753538155 | 5890 | 5890 | 5890 | 5890 | 0 |
| 32 | 20250318 | 184200 | 2753538155 | 5890 | 5890 | 5890 | 5890 | 8318 |
| 33 | 20250318 | 184100 | 2753538155 | 5890 | 5890 | 5890 | 5890 | 0 |
| 34 | 20250318 | 184000 | 2753538155 | 5890 | 5890 | 5890 | 5890 | 0 |
| 35 | 20250318 | 183900 | 2753538155 | 5890 | 5890 | 5890 | 5890 | 0 |
| 36 | 20250318 | 183800 | 2753538155 | 5890 | 5890 | 5890 | 5890 | 0 |
| 37 | 20250318 | 183700 | 2753538155 | 5890 | 5890 | 5890 | 5890 | 0 |
| 38 | 20250318 | 183600 | 2753538155 | 5890 | 5890 | 5890 | 5890 | 0 |
| 39 | 20250318 | 183500 | 2753538155 | 5890 | 5890 | 5890 | 5890 | 0 |
| 40 | 20250318 | 183400 | 2753538155 | 5890 | 5890 | 5890 | 5890 | 0 |
| 41 | 20250318 | 183300 | 2753538155 | 5890 | 5890 | 5890 | 5890 | 0 |
| 42 | 20250318 | 183200 | 2753538155 | 5890 | 5890 | 5890 | 5890 | 0 |
| 43 | 20250318 | 183100 | 2753538155 | 5890 | 5890 | 5890 | 5890 | 0 |
| 44 | 20250318 | 183000 | 2753538155 | 5890 | 5890 | 5890 | 5890 | 0 |
| 45 | 20250318 | 182900 | 2753538155 | 5890 | 5890 | 5890 | 5890 | 0 |
| 46 | 20250318 | 182800 | 2753538155 | 5890 | 5890 | 5890 | 5890 | 0 |
| 47 | 20250318 | 182700 | 2753538155 | 5890 | 5890 | 5890 | 5890 | 0 |
| 48 | 20250318 | 182600 | 2753538155 | 5890 | 5890 | 5890 | 5890 | 0 |
| 49 | 20250318 | 182500 | 2753538155 | 5890 | 5890 | 5890 | 5890 | 0 |
| 50 | 20250318 | 182400 | 2753538155 | 5890 | 5890 | 5890 | 5890 | 0 |
| 51 | 20250318 | 182300 | 2753538155 | 5890 | 5890 | 5890 | 5890 | 0 |
| 52 | 20250318 | 182200 | 2753538155 | 5890 | 5890 | 5890 | 5890 | 0 |
| 53 | 20250318 | 182100 | 2753538155 | 5890 | 5890 | 5890 | 5890 | 0 |
| 54 | 20250318 | 182000 | 2753538155 | 5890 | 5890 | 5890 | 5890 | 0 |
| 55 | 20250318 | 181900 | 2753538155 | 5890 | 5890 | 5890 | 5890 | 0 |
| 56 | 20250318 | 181800 | 2753538155 | 5890 | 5890 | 5890 | 5890 | 0 |
| 57 | 20250318 | 181700 | 2753538155 | 5890 | 5890 | 5890 | 5890 | 0 |
| 58 | 20250318 | 181600 | 2753538155 | 5890 | 5890 | 5890 | 5890 | 0 |
| 59 | 20250318 | 181500 | 2753538155 | 5890 | 5890 | 5890 | 5890 | 0 |
| 60 | 20250318 | 181400 | 2753538155 | 5890 | 5890 | 5890 | 5890 | 0 |
| 61 | 20250318 | 181300 | 2753538155 | 5890 | 5890 | 5890 | 5890 | 0 |
| 62 | 20250318 | 181200 | 2753538155 | 5890 | 5890 | 5890 | 5890 | 8318 |
| 63 | 20250318 | 181100 | 2753538155 | 5890 | 5890 | 5890 | 5890 | 0 |
| 64 | 20250318 | 181000 | 2753538155 | 5890 | 5890 | 5890 | 5890 | 0 |
| 65 | 20250318 | 180900 | 2753538155 | 5890 | 5890 | 5890 | 5890 | 0 |
| 66 | 20250318 | 180800 | 2753538155 | 5890 | 5890 | 5890 | 5890 | 0 |
| 67 | 20250318 | 180700 | 2753538155 | 5890 | 5890 | 5890 | 5890 | 0 |
| 68 | 20250318 | 180600 | 2753538155 | 5890 | 5890 | 5890 | 5890 | 0 |
| 69 | 20250318 | 180500 | 2753538155 | 5890 | 5890 | 5890 | 5890 | 0 |
| 70 | 20250318 | 180400 | 2753538155 | 5890 | 5890 | 5890 | 5890 | 0 |
| 71 | 20250318 | 180300 | 2753538155 | 5890 | 5890 | 5890 | 5890 | 0 |
| 72 | 20250318 | 180200 | 2753538155 | 5890 | 5890 | 5890 | 5890 | 0 |
| 73 | 20250318 | 180100 | 2753538155 | 5890 | 5890 | 5890 | 5890 | 0 |
| 74 | 20250318 | 180000 | 2753538155 | 5890 | 5890 | 5890 | 5890 | 0 |
| 75 | 20250318 | 175900 | 2753538155 | 5890 | 5890 | 5890 | 5890 | 0 |
| 76 | 20250318 | 175800 | 2753538155 | 5890 | 5890 | 5890 | 5890 | 0 |
| 77 | 20250318 | 175700 | 2753538155 | 5890 | 5890 | 5890 | 5890 | 0 |
| 78 | 20250318 | 175600 | 2753538155 | 5890 | 5890 | 5890 | 5890 | 0 |
| 79 | 20250318 | 175500 | 2753538155 | 5890 | 5890 | 5890 | 5890 | 0 |
| 80 | 20250318 | 175400 | 2753538155 | 5890 | 5890 | 5890 | 5890 | 0 |
| 81 | 20250318 | 175300 | 2753538155 | 5890 | 5890 | 5890 | 5890 | 0 |
| 82 | 20250318 | 175200 | 2753538155 | 5890 | 5890 | 5890 | 5890 | 0 |
| 83 | 20250318 | 175100 | 2753538155 | 5890 | 5890 | 5890 | 5890 | 0 |
| 84 | 20250318 | 175000 | 2753538155 | 5890 | 5890 | 5890 | 5890 | 0 |
| 85 | 20250318 | 174900 | 2753538155 | 5890 | 5890 | 5890 | 5890 | 0 |
| 86 | 20250318 | 174800 | 2753538155 | 5890 | 5890 | 5890 | 5890 | 0 |
| 87 | 20250318 | 174700 | 2753538155 | 5890 | 5890 | 5890 | 5890 | 0 |
| 88 | 20250318 | 174600 | 2753538155 | 5890 | 5890 | 5890 | 5890 | 0 |
| 89 | 20250318 | 174500 | 2753538155 | 5890 | 5890 | 5890 | 5890 | 0 |
| 90 | 20250318 | 174400 | 2753538155 | 5890 | 5890 | 5890 | 5890 | 0 |
| 91 | 20250318 | 174300 | 2753538155 | 5890 | 5890 | 5890 | 5890 | 0 |
| 92 | 20250318 | 174200 | 2753538155 | 5890 | 5890 | 5890 | 5890 | 8318 |
| 93 | 20250318 | 174100 | 2753538155 | 5890 | 5890 | 5890 | 5890 | 0 |
| 94 | 20250318 | 174000 | 2753538155 | 5890 | 5890 | 5890 | 5890 | 0 |
| 95 | 20250318 | 173900 | 2753538155 | 5890 | 5890 | 5890 | 5890 | 0 |
| 96 | 20250318 | 173800 | 2753538155 | 5890 | 5890 | 5890 | 5890 | 0 |
| 97 | 20250318 | 173700 | 2753538155 | 5890 | 5890 | 5890 | 5890 | 0 |
| 98 | 20250318 | 173600 | 2753538155 | 5890 | 5890 | 5890 | 5890 | 0 |
| 99 | 20250318 | 173500 | 2753538155 | 5890 | 5890 | 5890 | 5890 | 0 |
| 100 | 20250318 | 173400 | 2753538155 | 5890 | 5890 | 5890 | 5890 | 0 |
| 101 | 20250318 | 173300 | 2753538155 | 5890 | 5890 | 5890 | 5890 | 0 |
| 102 | 20250318 | 173200 | 2753538155 | 5890 | 5890 | 5890 | 5890 | 0 |
| 103 | 20250318 | 173100 | 2753538155 | 5890 | 5890 | 5890 | 5890 | 0 |
| 104 | 20250318 | 173000 | 2753538155 | 5890 | 5890 | 5890 | 5890 | 0 |
| 105 | 20250318 | 172900 | 2753538155 | 5890 | 5890 | 5890 | 5890 | 0 |
| 106 | 20250318 | 172800 | 2753538155 | 5890 | 5890 | 5890 | 5890 | 0 |
| 107 | 20250318 | 172700 | 2753538155 | 5890 | 5890 | 5890 | 5890 | 0 |
| 108 | 20250318 | 172600 | 2753538155 | 5890 | 5890 | 5890 | 5890 | 0 |
| 109 | 20250318 | 172500 | 2753538155 | 5890 | 5890 | 5890 | 5890 | 0 |
| 110 | 20250318 | 172400 | 2753538155 | 5890 | 5890 | 5890 | 5890 | 0 |
| 111 | 20250318 | 172300 | 2753538155 | 5890 | 5890 | 5890 | 5890 | 0 |
| 112 | 20250318 | 172200 | 2753538155 | 5890 | 5890 | 5890 | 5890 | 0 |
| 113 | 20250318 | 172100 | 2753538155 | 5890 | 5890 | 5890 | 5890 | 0 |
| 114 | 20250318 | 172000 | 2753538155 | 5890 | 5890 | 5890 | 5890 | 0 |
| 115 | 20250318 | 171900 | 2753538155 | 5890 | 5890 | 5890 | 5890 | 0 |
| 116 | 20250318 | 171800 | 2753538155 | 5890 | 5890 | 5890 | 5890 | 0 |
| 117 | 20250318 | 171700 | 2753538155 | 5890 | 5890 | 5890 | 5890 | 0 |
| 118 | 20250318 | 171600 | 2753538155 | 5890 | 5890 | 5890 | 5890 | 0 |
| 119 | 20250318 | 171500 | 2753538155 | 5890 | 5890 | 5890 | 5890 | 0 |
| 120 | 20250318 | 171400 | 2753538155 | 5890 | 5890 | 5890 | 5890 | 0 |
| 121 | 20250318 | 171300 | 2753538155 | 5890 | 5890 | 5890 | 5890 | 0 |
| 122 | 20250318 | 171200 | 2753538155 | 5890 | 5890 | 5890 | 5890 | 8318 |
| 123 | 20250318 | 171100 | 2753538155 | 5890 | 5890 | 5890 | 5890 | 0 |
| 124 | 20250318 | 171000 | 2753538155 | 5890 | 5890 | 5890 | 5890 | 0 |
| 125 | 20250318 | 170900 | 2753538155 | 5890 | 5890 | 5890 | 5890 | 0 |
| 126 | 20250318 | 170800 | 2753538155 | 5890 | 5890 | 5890 | 5890 | 0 |
| 127 | 20250318 | 170700 | 2753538155 | 5890 | 5890 | 5890 | 5890 | 0 |
| 128 | 20250318 | 170600 | 2753538155 | 5890 | 5890 | 5890 | 5890 | 0 |
| 129 | 20250318 | 170500 | 2753538155 | 5890 | 5890 | 5890 | 5890 | 0 |
| 130 | 20250318 | 170400 | 2753538155 | 5890 | 5890 | 5890 | 5890 | 0 |
| 131 | 20250318 | 170300 | 2753538155 | 5890 | 5890 | 5890 | 5890 | 0 |
| 132 | 20250318 | 170200 | 2753538155 | 5890 | 5890 | 5890 | 5890 | 0 |
| 133 | 20250318 | 170100 | 2753538155 | 5890 | 5890 | 5890 | 5890 | 0 |
| 134 | 20250318 | 170000 | 2753538155 | 5890 | 5890 | 5890 | 5890 | 0 |
| 135 | 20250318 | 165900 | 2753538155 | 5890 | 5890 | 5890 | 5890 | 0 |
| 136 | 20250318 | 165800 | 2753538155 | 5890 | 5890 | 5890 | 5890 | 0 |
| 137 | 20250318 | 165700 | 2753538155 | 5890 | 5890 | 5890 | 5890 | 0 |
| 138 | 20250318 | 165600 | 2753538155 | 5890 | 5890 | 5890 | 5890 | 0 |
| 139 | 20250318 | 165500 | 2753538155 | 5890 | 5890 | 5890 | 5890 | 0 |
| 140 | 20250318 | 165400 | 2753538155 | 5890 | 5890 | 5890 | 5890 | 0 |
| 141 | 20250318 | 165300 | 2753538155 | 5890 | 5890 | 5890 | 5890 | 0 |
| 142 | 20250318 | 165200 | 2753538155 | 5890 | 5890 | 5890 | 5890 | 0 |
| 143 | 20250318 | 165100 | 2753538155 | 5890 | 5890 | 5890 | 5890 | 0 |
| 144 | 20250318 | 165000 | 2753538155 | 5890 | 5890 | 5890 | 5890 | 0 |
| 145 | 20250318 | 164900 | 2753538155 | 5890 | 5890 | 5890 | 5890 | 0 |
| 146 | 20250318 | 164800 | 2753538155 | 5890 | 5890 | 5890 | 5890 | 0 |
| 147 | 20250318 | 164700 | 2753538155 | 5890 | 5890 | 5890 | 5890 | 0 |
| 148 | 20250318 | 164600 | 2753538155 | 5890 | 5890 | 5890 | 5890 | 0 |
| 149 | 20250318 | 164500 | 2753538155 | 5890 | 5890 | 5890 | 5890 | 0 |
| 150 | 20250318 | 164400 | 2753538155 | 5890 | 5890 | 5890 | 5890 | 0 |
| 151 | 20250318 | 164300 | 2753538155 | 5890 | 5890 | 5890 | 5890 | 0 |
| 152 | 20250318 | 164200 | 2753538155 | 5890 | 5890 | 5890 | 5890 | 8318 |
| 153 | 20250318 | 164100 | 2753538155 | 5890 | 5890 | 5890 | 5890 | 0 |
| 154 | 20250318 | 164000 | 2753538155 | 5890 | 5890 | 5890 | 5890 | 0 |
| 155 | 20250318 | 163900 | 2753538155 | 5890 | 5890 | 5890 | 5890 | 0 |
| 156 | 20250318 | 163800 | 2753538155 | 5890 | 5890 | 5890 | 5890 | 0 |
| 157 | 20250318 | 163700 | 2753538155 | 5890 | 5890 | 5890 | 5890 | 0 |
| 158 | 20250318 | 163600 | 2753538155 | 5890 | 5890 | 5890 | 5890 | 0 |
| 159 | 20250318 | 163500 | 2753538155 | 5890 | 5890 | 5890 | 5890 | 0 |
| 160 | 20250318 | 163400 | 2753538155 | 5890 | 5890 | 5890 | 5890 | 0 |
| 161 | 20250318 | 163300 | 2753538155 | 5890 | 5890 | 5890 | 5890 | 0 |
| 162 | 20250318 | 163200 | 2753538155 | 5890 | 5890 | 5890 | 5890 | 0 |
| 163 | 20250318 | 163100 | 2753538155 | 5890 | 5890 | 5890 | 5890 | 0 |
| 164 | 20250318 | 163000 | 2753538155 | 5890 | 5890 | 5890 | 5890 | 0 |
| 165 | 20250318 | 162900 | 2753538155 | 5890 | 5890 | 5890 | 5890 | 0 |
| 166 | 20250318 | 162800 | 2753538155 | 5890 | 5890 | 5890 | 5890 | 0 |
| 167 | 20250318 | 162700 | 2753538155 | 5890 | 5890 | 5890 | 5890 | 0 |
| 168 | 20250318 | 162600 | 2753538155 | 5890 | 5890 | 5890 | 5890 | 0 |
| 169 | 20250318 | 162500 | 2753538155 | 5890 | 5890 | 5890 | 5890 | 0 |
| 170 | 20250318 | 162400 | 2753538155 | 5890 | 5890 | 5890 | 5890 | 0 |
| 171 | 20250318 | 162300 | 2753538155 | 5890 | 5890 | 5890 | 5890 | 0 |
| 172 | 20250318 | 162200 | 2753538155 | 5890 | 5890 | 5890 | 5890 | 0 |
| 173 | 20250318 | 162100 | 2753538155 | 5890 | 5890 | 5890 | 5890 | 0 |
| 174 | 20250318 | 162000 | 2753538155 | 5890 | 5890 | 5890 | 5890 | 0 |
| 175 | 20250318 | 161900 | 2753538155 | 5890 | 5890 | 5890 | 5890 | 0 |
| 176 | 20250318 | 161800 | 2753538155 | 5890 | 5890 | 5890 | 5890 | 0 |
| 177 | 20250318 | 161700 | 2753538155 | 5890 | 5890 | 5890 | 5890 | 0 |
| 178 | 20250318 | 161600 | 2753538155 | 5890 | 5890 | 5890 | 5890 | 0 |
| 179 | 20250318 | 161500 | 2753538155 | 5890 | 5890 | 5890 | 5890 | 0 |
| 180 | 20250318 | 161400 | 2753538155 | 5890 | 5890 | 5890 | 5890 | 0 |
| 181 | 20250318 | 161300 | 2753538155 | 5890 | 5890 | 5890 | 5890 | 0 |
| 182 | 20250318 | 161200 | 2753538155 | 5890 | 5890 | 5890 | 5890 | 8318 |
| 183 | 20250318 | 161100 | 2753538155 | 5890 | 5890 | 5890 | 5890 | 0 |
| 184 | 20250318 | 161000 | 2753538155 | 5890 | 5890 | 5890 | 5890 | 0 |
| 185 | 20250318 | 160900 | 2753538155 | 5890 | 5890 | 5890 | 5890 | 0 |
| 186 | 20250318 | 160800 | 2753538155 | 5890 | 5890 | 5890 | 5890 | 0 |
| 187 | 20250318 | 160700 | 2753538155 | 5890 | 5890 | 5890 | 5890 | 0 |
| 188 | 20250318 | 160600 | 2753538155 | 5890 | 5890 | 5890 | 5890 | 0 |
| 189 | 20250318 | 160500 | 2753538155 | 5890 | 5890 | 5890 | 5890 | 0 |
| 190 | 20250318 | 160400 | 2753538155 | 5890 | 5890 | 5890 | 5890 | 0 |
| 191 | 20250318 | 160300 | 2753538155 | 5890 | 5890 | 5890 | 5890 | 0 |
| 192 | 20250318 | 160200 | 2753538155 | 5890 | 5890 | 5890 | 5890 | 0 |
| 193 | 20250318 | 160100 | 2753538155 | 5890 | 5890 | 5890 | 5890 | 0 |
| 194 | 20250318 | 160000 | 2753538155 | 5890 | 5890 | 5890 | 5890 | 0 |
| 195 | 20250318 | 155900 | 2753538155 | 5890 | 5890 | 5890 | 5890 | 0 |
| 196 | 20250318 | 155800 | 2753538155 | 5890 | 5890 | 5890 | 5890 | 0 |
| 197 | 20250318 | 155700 | 2753538155 | 5890 | 5890 | 5890 | 5890 | 0 |
| 198 | 20250318 | 155600 | 2753538155 | 5890 | 5890 | 5890 | 5890 | 0 |
| 199 | 20250318 | 155500 | 2753538155 | 5890 | 5890 | 5890 | 5890 | 0 |
| 200 | 20250318 | 155400 | 2753538155 | 5890 | 5890 | 5890 | 5890 | 0 |
| 201 | 20250318 | 155300 | 2753538155 | 5890 | 5890 | 5890 | 5890 | 0 |
| 202 | 20250318 | 155200 | 2753538155 | 5890 | 5890 | 5890 | 5890 | 0 |
| 203 | 20250318 | 155100 | 2753538155 | 5890 | 5890 | 5890 | 5890 | 0 |
| 204 | 20250318 | 155000 | 2753538155 | 5890 | 5890 | 5890 | 5890 | 0 |
| 205 | 20250318 | 154900 | 2753538155 | 5890 | 5890 | 5890 | 5890 | 0 |
| 206 | 20250318 | 154800 | 2753538155 | 5890 | 5890 | 5890 | 5890 | 0 |
| 207 | 20250318 | 154700 | 2753538155 | 5890 | 5890 | 5890 | 5890 | 0 |
| 208 | 20250318 | 154600 | 2753538155 | 5890 | 5890 | 5890 | 5890 | 0 |
| 209 | 20250318 | 154500 | 2753538155 | 5890 | 5890 | 5890 | 5890 | 0 |
| 210 | 20250318 | 154400 | 2753538155 | 5890 | 5890 | 5890 | 5890 | 0 |
| 211 | 20250318 | 154300 | 2753538155 | 5890 | 5890 | 5890 | 5890 | 0 |
| 212 | 20250318 | 154200 | 2753538155 | 5890 | 5890 | 5890 | 5890 | 8318 |
| 213 | 20250318 | 154100 | 2753538155 | 5890 | 5890 | 5890 | 5890 | 0 |
| 214 | 20250318 | 154000 | 2753538155 | 5890 | 5890 | 5890 | 5890 | 0 |
| 215 | 20250318 | 153900 | 2753538155 | 5890 | 5890 | 5890 | 5890 | 0 |
| 216 | 20250318 | 153800 | 2753538155 | 5890 | 5890 | 5890 | 5890 | 0 |
| 217 | 20250318 | 153700 | 2753538155 | 5890 | 5890 | 5890 | 5890 | 0 |
| 218 | 20250318 | 153600 | 2753538155 | 5890 | 5890 | 5890 | 5890 | 0 |
| 219 | 20250318 | 153500 | 2753538155 | 5890 | 5890 | 5890 | 5890 | 0 |
| 220 | 20250318 | 153400 | 2753538155 | 5890 | 5890 | 5890 | 5890 | 0 |
| 221 | 20250318 | 153300 | 2753538155 | 5890 | 5890 | 5890 | 5890 | 0 |
| 222 | 20250318 | 153200 | 2753538155 | 5890 | 5890 | 5890 | 5890 | 0 |
| 223 | 20250318 | 153100 | 2753538155 | 5890 | 5890 | 5890 | 5890 | 0 |
| 224 | 20250318 | 153000 | 2753538155 | 5890 | 5890 | 5890 | 5890 | 8318 |
| 225 | 20250318 | 152900 | 2704545135 | 5900 | 5900 | 5900 | 5900 | 0 |
| 226 | 20250318 | 152800 | 2704545135 | 5900 | 5900 | 5900 | 5900 | 0 |
| 227 | 20250318 | 152700 | 2704545135 | 5900 | 5900 | 5900 | 5900 | 0 |
| 228 | 20250318 | 152600 | 2704545135 | 5900 | 5900 | 5900 | 5900 | 0 |
| 229 | 20250318 | 152500 | 2704545135 | 5900 | 5900 | 5900 | 5900 | 0 |
| 230 | 20250318 | 152400 | 2704545135 | 5900 | 5900 | 5900 | 5900 | 0 |
| 231 | 20250318 | 152300 | 2704545135 | 5900 | 5900 | 5900 | 5900 | 0 |
| 232 | 20250318 | 152200 | 2704545135 | 5900 | 5900 | 5900 | 5900 | 0 |
| 233 | 20250318 | 152100 | 2704545135 | 5900 | 5900 | 5900 | 5900 | 0 |
| 234 | 20250318 | 152000 | 2704545135 | 5900 | 5900 | 5900 | 5900 | 0 |
| 235 | 20250318 | 151900 | 2704545135 | 5900 | 5890 | 5900 | 5890 | 1338 |
| 236 | 20250318 | 151800 | 2696661255 | 5900 | 5900 | 5900 | 5890 | 112 |
| 237 | 20250318 | 151700 | 2696001155 | 5900 | 5900 | 5900 | 5890 | 910 |
| 238 | 20250318 | 151600 | 2690632175 | 5900 | 5900 | 5900 | 5900 | 49 |
| 239 | 20250318 | 151500 | 2690343075 | 5900 | 5910 | 5920 | 5900 | 67 |
| 240 | 20250318 | 151400 | 2689947435 | 5890 | 5900 | 5920 | 5890 | 3643 |
| 241 | 20250318 | 151300 | 2668477685 | 5900 | 5910 | 5910 | 5900 | 587 |
| 242 | 20250318 | 151200 | 2665013315 | 5910 | 5900 | 5910 | 5900 | 1269 |
| 243 | 20250318 | 151100 | 2657524995 | 5900 | 5920 | 5920 | 5900 | 3342 |
| 244 | 20250318 | 151000 | 2637794195 | 5910 | 5920 | 5920 | 5910 | 1857 |
| 245 | 20250318 | 150900 | 2626818755 | 5920 | 5910 | 5920 | 5910 | 535 |
| 246 | 20250318 | 150800 | 2623651635 | 5910 | 5900 | 5910 | 5900 | 142 |
| 247 | 20250318 | 150700 | 2622813825 | 5900 | 5900 | 5920 | 5900 | 413 |
| 248 | 20250318 | 150600 | 2620376745 | 5910 | 5900 | 5910 | 5900 | 3928 |
| 249 | 20250318 | 150500 | 2597172275 | 5900 | 5910 | 5910 | 5900 | 201 |
| 250 | 20250318 | 150400 | 2595985375 | 5900 | 5910 | 5910 | 5900 | 49 |
| 251 | 20250318 | 150300 | 2595696085 | 5910 | 5900 | 5910 | 5880 | 4075 |
| 252 | 20250318 | 150200 | 2571712505 | 5910 | 5910 | 5910 | 5900 | 409 |
| 253 | 20250318 | 150100 | 2569295615 | 5910 | 5900 | 5910 | 5900 | 510 |
| 254 | 20250318 | 150000 | 2566286555 | 5900 | 5900 | 5910 | 5900 | 1027 |
| 255 | 20250318 | 145900 | 2560227045 | 5890 | 5910 | 5920 | 5890 | 1417 |
| 256 | 20250318 | 145800 | 2551869515 | 5910 | 5910 | 5910 | 5910 | 0 |
| 257 | 20250318 | 145700 | 2551869515 | 5910 | 5900 | 5910 | 5900 | 1088 |
| 258 | 20250318 | 145600 | 2545445105 | 5910 | 5920 | 5920 | 5900 | 1024 |
| 259 | 20250318 | 145500 | 2539401055 | 5920 | 5920 | 5920 | 5920 | 301 |
| 260 | 20250318 | 145400 | 2537619135 | 5920 | 5910 | 5920 | 5910 | 520 |
| 261 | 20250318 | 145300 | 2534545735 | 5910 | 5920 | 5920 | 5910 | 829 |
| 262 | 20250318 | 145200 | 2529643155 | 5920 | 5920 | 5920 | 5920 | 103 |
| 263 | 20250318 | 145100 | 2529033395 | 5920 | 5910 | 5920 | 5910 | 50 |
| 264 | 20250318 | 145000 | 2528737575 | 5920 | 5920 | 5930 | 5910 | 103 |
| 265 | 20250318 | 144900 | 2528127845 | 5920 | 5930 | 5930 | 5920 | 69 |
| 266 | 20250318 | 144800 | 2527719295 | 5930 | 5920 | 5930 | 5920 | 119 |
| 267 | 20250318 | 144700 | 2527014695 | 5930 | 5930 | 5930 | 5930 | 21 |
| 268 | 20250318 | 144600 | 2526890165 | 5910 | 5930 | 5930 | 5910 | 811 |
| 269 | 20250318 | 144500 | 2522095325 | 5920 | 5910 | 5920 | 5910 | 204 |
| 270 | 20250318 | 144400 | 2520887695 | 5910 | 5920 | 5930 | 5910 | 2355 |
| 271 | 20250318 | 144300 | 2506946005 | 5920 | 5920 | 5930 | 5920 | 120 |
| 272 | 20250318 | 144200 | 2506235425 | 5920 | 5920 | 5920 | 5920 | 235 |
| 273 | 20250318 | 144100 | 2504844225 | 5920 | 5920 | 5930 | 5920 | 842 |
| 274 | 20250318 | 144000 | 2499859385 | 5920 | 5930 | 5930 | 5920 | 821 |
| 275 | 20250318 | 143900 | 2494998875 | 5920 | 5930 | 5930 | 5920 | 3002 |
| 276 | 20250318 | 143800 | 2477197035 | 5940 | 5930 | 5940 | 5930 | 586 |
| 277 | 20250318 | 143700 | 2473721855 | 5920 | 5920 | 5920 | 5920 | 288 |
| 278 | 20250318 | 143600 | 2472016895 | 5920 | 5930 | 5940 | 5920 | 3165 |
| 279 | 20250318 | 143500 | 2453230925 | 5930 | 5920 | 5930 | 5920 | 74 |
| 280 | 20250318 | 143400 | 2452792645 | 5920 | 5930 | 5930 | 5920 | 602 |
| 281 | 20250318 | 143300 | 2449223685 | 5930 | 5930 | 5930 | 5930 | 8 |
| 282 | 20250318 | 143200 | 2449176245 | 5930 | 5930 | 5930 | 5930 | 12 |
| 283 | 20250318 | 143100 | 2449105085 | 5920 | 5920 | 5920 | 5920 | 220 |
| 284 | 20250318 | 143000 | 2447802685 | 5920 | 5920 | 5920 | 5910 | 519 |
| 285 | 20250318 | 142900 | 2444730255 | 5920 | 5910 | 5920 | 5910 | 1032 |
| 286 | 20250318 | 142800 | 2438622185 | 5920 | 5910 | 5920 | 5910 | 224 |
| 287 | 20250318 | 142700 | 2437298155 | 5910 | 5920 | 5920 | 5910 | 1454 |
| 288 | 20250318 | 142600 | 2428704815 | 5910 | 5910 | 5910 | 5910 | 96 |
| 289 | 20250318 | 142500 | 2428137455 | 5910 | 5910 | 5920 | 5910 | 99 |
| 290 | 20250318 | 142400 | 2427551505 | 5920 | 5910 | 5930 | 5910 | 238 |
| 291 | 20250318 | 142300 | 2426143525 | 5920 | 5910 | 5920 | 5910 | 460 |
| 292 | 20250318 | 142200 | 2423424825 | 5930 | 5930 | 5930 | 5920 | 2264 |
| 293 | 20250318 | 142100 | 2410017405 | 5920 | 5930 | 5930 | 5920 | 5119 |
| 294 | 20250318 | 142000 | 2379661745 | 5920 | 5920 | 5930 | 5920 | 758 |
| 295 | 20250318 | 141900 | 2375174375 | 5920 | 5930 | 5930 | 5920 | 1609 |
| 296 | 20250318 | 141800 | 2365648895 | 5930 | 5920 | 5930 | 5920 | 29 |
| 297 | 20250318 | 141700 | 2365477025 | 5920 | 5920 | 5930 | 5910 | 174 |
| 298 | 20250318 | 141600 | 2364447255 | 5920 | 5920 | 5920 | 5910 | 877 |
| 299 | 20250318 | 141500 | 2359255435 | 5930 | 5930 | 5930 | 5930 | 1844 |
| 300 | 20250318 | 141400 | 2348320515 | 5930 | 5940 | 5940 | 5930 | 594 |
| 301 | 20250318 | 141300 | 2344792175 | 5930 | 5930 | 5930 | 5930 | 272 |
| 302 | 20250318 | 141200 | 2343179215 | 5930 | 5940 | 5950 | 5930 | 1112 |
| 303 | 20250318 | 141100 | 2336573895 | 5950 | 5940 | 5950 | 5940 | 1530 |
| 304 | 20250318 | 141000 | 2327484605 | 5950 | 5960 | 5960 | 5950 | 1961 |
| 305 | 20250318 | 140900 | 2315808645 | 5960 | 5960 | 5970 | 5950 | 4292 |
| 306 | 20250318 | 140800 | 2290228625 | 5950 | 5950 | 5960 | 5950 | 5915 |
| 307 | 20250318 | 140700 | 2254986325 | 5950 | 5940 | 5950 | 5940 | 1264 |
| 308 | 20250318 | 140600 | 2247467865 | 5950 | 5940 | 5950 | 5940 | 10818 |
| 309 | 20250318 | 140500 | 2183139265 | 5950 | 5920 | 5950 | 5910 | 2473 |
| 310 | 20250318 | 140400 | 2168469005 | 5910 | 5930 | 5930 | 5910 | 3674 |
| 311 | 20250318 | 140300 | 2146718915 | 5930 | 5930 | 5930 | 5920 | 1294 |
| 312 | 20250318 | 140200 | 2139046955 | 5920 | 5920 | 5940 | 5920 | 1877 |
| 313 | 20250318 | 140100 | 2127917705 | 5920 | 5930 | 5940 | 5920 | 2049 |
| 314 | 20250318 | 140000 | 2115767915 | 5940 | 5940 | 5950 | 5930 | 1614 |
| 315 | 20250318 | 135900 | 2106185025 | 5950 | 5950 | 5970 | 5940 | 3297 |
| 316 | 20250318 | 135800 | 2086548625 | 5950 | 5930 | 5980 | 5920 | 17944 |
| 317 | 20250318 | 135700 | 1979717065 | 5930 | 5920 | 5950 | 5910 | 12970 |
| 318 | 20250318 | 135600 | 1902597795 | 5910 | 5900 | 5950 | 5900 | 16572 |
| 319 | 20250318 | 135500 | 1804438415 | 5900 | 5880 | 5900 | 5870 | 14047 |
| 320 | 20250318 | 135400 | 1721849855 | 5880 | 5880 | 5880 | 5870 | 204 |
| 321 | 20250318 | 135300 | 1720651335 | 5880 | 5880 | 5880 | 5880 | 121 |
| 322 | 20250318 | 135200 | 1719939855 | 5860 | 5870 | 5880 | 5860 | 2742 |
| 323 | 20250318 | 135100 | 1703846325 | 5880 | 5880 | 5880 | 5880 | 207 |
| 324 | 20250318 | 135000 | 1702629165 | 5880 | 5870 | 5880 | 5870 | 1076 |
| 325 | 20250318 | 134900 | 1696312815 | 5870 | 5870 | 5880 | 5870 | 1311 |
| 326 | 20250318 | 134800 | 1688617045 | 5870 | 5875 | 5890 | 5870 | 3799 |
| 327 | 20250318 | 134700 | 1666296580 | 5870 | 5870 | 5880 | 5870 | 199 |
| 328 | 20250318 | 134600 | 1665128320 | 5870 | 5880 | 5880 | 5860 | 1138 |
| 329 | 20250318 | 134500 | 1658447810 | 5880 | 5880 | 5890 | 5880 | 3040 |
| 330 | 20250318 | 134400 | 1640572430 | 5890 | 5890 | 5890 | 5880 | 3211 |
| 331 | 20250318 | 134300 | 1621675850 | 5890 | 5915 | 5915 | 5890 | 5714 |
| 332 | 20250318 | 134200 | 1587911675 | 5915 | 5910 | 5920 | 5910 | 3197 |
| 333 | 20250318 | 134100 | 1569008750 | 5910 | 5920 | 5920 | 5910 | 482 |
| 334 | 20250318 | 134000 | 1566155665 | 5910 | 5910 | 5910 | 5900 | 3569 |
| 335 | 20250318 | 133900 | 1545081885 | 5900 | 5920 | 5920 | 5900 | 6455 |
| 336 | 20250318 | 133800 | 1506933045 | 5920 | 5880 | 5920 | 5880 | 10810 |
| 337 | 20250318 | 133700 | 1443082655 | 5890 | 5900 | 5900 | 5880 | 6511 |
| 338 | 20250318 | 133600 | 1404704540 | 5900 | 5890 | 5910 | 5890 | 3462 |
| 339 | 20250318 | 133500 | 1384283070 | 5890 | 5900 | 5910 | 5880 | 7402 |
| 340 | 20250318 | 133400 | 1340640300 | 5900 | 5880 | 5900 | 5880 | 4702 |
| 341 | 20250318 | 133300 | 1312927590 | 5900 | 5900 | 5920 | 5880 | 5092 |
| 342 | 20250318 | 133200 | 1282882340 | 5890 | 5850 | 5930 | 5850 | 28087 |
| 343 | 20250318 | 133100 | 1117288870 | 5840 | 5840 | 5850 | 5840 | 80 |
| 344 | 20250318 | 133000 | 1116821500 | 5840 | 5840 | 5850 | 5840 | 366 |
| 345 | 20250318 | 132900 | 1114682000 | 5840 | 5830 | 5840 | 5830 | 3712 |
| 346 | 20250318 | 132800 | 1093005110 | 5840 | 5830 | 5840 | 5830 | 237 |
| 347 | 20250318 | 132700 | 1091621245 | 5840 | 5830 | 5840 | 5830 | 70 |
| 348 | 20250318 | 132600 | 1091212945 | 5840 | 5830 | 5840 | 5820 | 1375 |
| 349 | 20250318 | 132500 | 1083196965 | 5830 | 5820 | 5830 | 5820 | 3022 |
| 350 | 20250318 | 132400 | 1065580895 | 5830 | 5830 | 5830 | 5820 | 85 |
| 351 | 20250318 | 132300 | 1065085765 | 5820 | 5820 | 5830 | 5820 | 29 |
| 352 | 20250318 | 132200 | 1064916915 | 5820 | 5820 | 5830 | 5820 | 514 |
| 353 | 20250318 | 132100 | 1061925415 | 5820 | 5820 | 5820 | 5820 | 239 |
| 354 | 20250318 | 132000 | 1060534435 | 5820 | 5820 | 5830 | 5820 | 231 |
| 355 | 20250318 | 131900 | 1059189945 | 5820 | 5830 | 5830 | 5820 | 262 |
| 356 | 20250318 | 131800 | 1057665025 | 5830 | 5820 | 5830 | 5820 | 1876 |
| 357 | 20250318 | 131700 | 1046746585 | 5820 | 5820 | 5820 | 5820 | 191 |
| 358 | 20250318 | 131600 | 1045634965 | 5820 | 5810 | 5820 | 5810 | 9 |
| 359 | 20250318 | 131500 | 1045582595 | 5820 | 5820 | 5820 | 5820 | 12 |
| 360 | 20250318 | 131400 | 1045512755 | 5820 | 5820 | 5820 | 5810 | 170 |
| 361 | 20250318 | 131300 | 1044523365 | 5820 | 5820 | 5820 | 5820 | 8 |
| 362 | 20250318 | 131200 | 1044476805 | 5820 | 5820 | 5820 | 5810 | 820 |
| 363 | 20250318 | 131100 | 1039705235 | 5820 | 5820 | 5820 | 5820 | 19 |
| 364 | 20250318 | 131000 | 1039594655 | 5810 | 5820 | 5820 | 5810 | 1124 |
| 365 | 20250318 | 130900 | 1033063995 | 5820 | 5820 | 5820 | 5820 | 0 |
| 366 | 20250318 | 130800 | 1033063995 | 5820 | 5810 | 5820 | 5810 | 1845 |
| 367 | 20250318 | 130700 | 1022344355 | 5810 | 5820 | 5820 | 5810 | 20 |
| 368 | 20250318 | 130600 | 1022228035 | 5800 | 5820 | 5820 | 5800 | 207 |
| 369 | 20250318 | 130500 | 1021027295 | 5820 | 5820 | 5820 | 5820 | 12 |
| 370 | 20250318 | 130400 | 1020957455 | 5820 | 5820 | 5820 | 5820 | 21 |
| 371 | 20250318 | 130300 | 1020835235 | 5820 | 5820 | 5820 | 5820 | 7 |
| 372 | 20250318 | 130200 | 1020794495 | 5820 | 5820 | 5820 | 5820 | 12 |
| 373 | 20250318 | 130100 | 1020724655 | 5820 | 5820 | 5820 | 5820 | 120 |
| 374 | 20250318 | 130000 | 1020026255 | 5820 | 5820 | 5820 | 5820 | 7 |
| 375 | 20250318 | 125900 | 1019985515 | 5820 | 5820 | 5820 | 5820 | 12 |
| 376 | 20250318 | 125800 | 1019915675 | 5820 | 5820 | 5820 | 5800 | 775 |
| 377 | 20250318 | 125700 | 1015411175 | 5820 | 5820 | 5820 | 5820 | 1000 |
| 378 | 20250318 | 125600 | 1009591175 | 5820 | 5820 | 5820 | 5820 | 12 |
| 379 | 20250318 | 125500 | 1009521335 | 5820 | 5820 | 5820 | 5820 | 20 |
| 380 | 20250318 | 125400 | 1009404935 | 5810 | 5820 | 5820 | 5810 | 192 |
| 381 | 20250318 | 125300 | 1008287505 | 5820 | 5820 | 5820 | 5810 | 2641 |
| 382 | 20250318 | 125200 | 992918985 | 5810 | 5810 | 5810 | 5810 | 1797 |
| 383 | 20250318 | 125100 | 982478415 | 5820 | 5810 | 5820 | 5810 | 520 |
| 384 | 20250318 | 125000 | 979457015 | 5810 | 5810 | 5820 | 5800 | 632 |
| 385 | 20250318 | 124900 | 975785125 | 5810 | 5810 | 5810 | 5810 | 2013 |
| 386 | 20250318 | 124800 | 964089595 | 5820 | 5820 | 5820 | 5820 | 537 |
| 387 | 20250318 | 124700 | 960964255 | 5820 | 5820 | 5820 | 5810 | 1396 |
| 388 | 20250318 | 124600 | 952840035 | 5820 | 5820 | 5820 | 5820 | 1271 |
| 389 | 20250318 | 124500 | 945442815 | 5820 | 5820 | 5820 | 5820 | 20 |
| 390 | 20250318 | 124400 | 945326415 | 5810 | 5810 | 5820 | 5800 | 6594 |
| 391 | 20250318 | 124300 | 907050515 | 5820 | 5820 | 5820 | 5820 | 12 |
| 392 | 20250318 | 124200 | 906980675 | 5820 | 5820 | 5820 | 5820 | 20 |
| 393 | 20250318 | 124100 | 906864275 | 5810 | 5820 | 5820 | 5810 | 8 |
| 394 | 20250318 | 124000 | 906817725 | 5820 | 5820 | 5820 | 5820 | 612 |
| 395 | 20250318 | 123900 | 903255885 | 5820 | 5810 | 5820 | 5810 | 2633 |
| 396 | 20250318 | 123800 | 887957955 | 5810 | 5810 | 5810 | 5810 | 19 |
| 397 | 20250318 | 123700 | 887847565 | 5810 | 5810 | 5810 | 5810 | 2008 |
| 398 | 20250318 | 123600 | 876181085 | 5800 | 5800 | 5800 | 5800 | 5727 |
| 399 | 20250318 | 123500 | 842964485 | 5800 | 5800 | 5800 | 5800 | 19 |
| 400 | 20250318 | 123400 | 842854285 | 5790 | 5800 | 5800 | 5790 | 605 |
| 401 | 20250318 | 123300 | 839351185 | 5800 | 5800 | 5800 | 5800 | 14 |
| 402 | 20250318 | 123200 | 839269985 | 5790 | 5800 | 5800 | 5790 | 36 |
| 403 | 20250318 | 123100 | 839061355 | 5800 | 5800 | 5800 | 5800 | 2122 |
| 404 | 20250318 | 123000 | 826753755 | 5800 | 5790 | 5800 | 5790 | 22 |
| 405 | 20250318 | 122900 | 826626255 | 5800 | 5800 | 5800 | 5800 | 19 |
| 406 | 20250318 | 122800 | 826516055 | 5800 | 5800 | 5800 | 5800 | 17 |
| 407 | 20250318 | 122700 | 826417455 | 5800 | 5790 | 5800 | 5790 | 62 |
| 408 | 20250318 | 122600 | 826058355 | 5790 | 5790 | 5800 | 5790 | 2426 |
| 409 | 20250318 | 122500 | 812011745 | 5790 | 5770 | 5790 | 5770 | 607 |
| 410 | 20250318 | 122400 | 808509215 | 5790 | 5790 | 5790 | 5770 | 36 |
| 411 | 20250318 | 122300 | 808301095 | 5770 | 5785 | 5790 | 5770 | 52 |
| 412 | 20250318 | 122200 | 808000710 | 5785 | 5780 | 5785 | 5780 | 10 |
| 413 | 20250318 | 122100 | 807942865 | 5780 | 5790 | 5790 | 5780 | 133 |
| 414 | 20250318 | 122000 | 807174045 | 5790 | 5790 | 5790 | 5790 | 12 |
| 415 | 20250318 | 121900 | 807104565 | 5790 | 5790 | 5790 | 5790 | 119 |
| 416 | 20250318 | 121800 | 806415555 | 5780 | 5780 | 5780 | 5780 | 499 |
| 417 | 20250318 | 121700 | 803531335 | 5780 | 5780 | 5780 | 5780 | 57 |
| 418 | 20250318 | 121600 | 803201875 | 5780 | 5780 | 5780 | 5780 | 62 |
| 419 | 20250318 | 121500 | 802843515 | 5780 | 5780 | 5780 | 5780 | 1382 |
| 420 | 20250318 | 121400 | 794855555 | 5790 | 5780 | 5790 | 5780 | 14 |
| 421 | 20250318 | 121300 | 794774515 | 5790 | 5790 | 5790 | 5790 | 119 |
| 422 | 20250318 | 121200 | 794085505 | 5790 | 5790 | 5790 | 5790 | 8 |
| 423 | 20250318 | 121100 | 794039185 | 5790 | 5790 | 5790 | 5790 | 14 |
| 424 | 20250318 | 121000 | 793958125 | 5790 | 5780 | 5790 | 5780 | 121 |
| 425 | 20250318 | 120900 | 793257555 | 5790 | 5790 | 5790 | 5790 | 8 |
| 426 | 20250318 | 120800 | 793211235 | 5790 | 5785 | 5790 | 5780 | 28 |
| 427 | 20250318 | 120700 | 793049255 | 5785 | 5790 | 5790 | 5785 | 100 |
| 428 | 20250318 | 120600 | 792470315 | 5795 | 5795 | 5795 | 5795 | 20 |
| 429 | 20250318 | 120500 | 792354415 | 5790 | 5790 | 5800 | 5790 | 31 |
| 430 | 20250318 | 120400 | 792174775 | 5790 | 5795 | 5800 | 5790 | 20 |
| 431 | 20250318 | 120300 | 792058905 | 5800 | 5800 | 5800 | 5800 | 20 |
| 432 | 20250318 | 120200 | 791942905 | 5790 | 5785 | 5790 | 5785 | 90 |
| 433 | 20250318 | 120100 | 791422120 | 5785 | 5790 | 5795 | 5780 | 128 |
| 434 | 20250318 | 120000 | 790681460 | 5795 | 5795 | 5795 | 5790 | 68 |
| 435 | 20250318 | 115900 | 790287600 | 5790 | 5790 | 5795 | 5790 | 16 |
| 436 | 20250318 | 115800 | 790194925 | 5795 | 5795 | 5795 | 5795 | 12 |
| 437 | 20250318 | 115700 | 790125385 | 5795 | 5790 | 5795 | 5790 | 77 |
| 438 | 20250318 | 115600 | 789679455 | 5795 | 5795 | 5795 | 5795 | 7 |
| 439 | 20250318 | 115500 | 789638890 | 5795 | 5795 | 5795 | 5795 | 19 |
| 440 | 20250318 | 115400 | 789528785 | 5795 | 5795 | 5795 | 5795 | 12 |
| 441 | 20250318 | 115300 | 789459245 | 5795 | 5795 | 5795 | 5795 | 8 |
| 442 | 20250318 | 115200 | 789412885 | 5795 | 5800 | 5800 | 5795 | 19 |
| 443 | 20250318 | 115100 | 789302745 | 5790 | 5790 | 5790 | 5780 | 50 |
| 444 | 20250318 | 115000 | 789013515 | 5800 | 5800 | 5800 | 5800 | 20 |
| 445 | 20250318 | 114900 | 788897515 | 5800 | 5800 | 5800 | 5800 | 11 |
| 446 | 20250318 | 114800 | 788833715 | 5800 | 5800 | 5800 | 5790 | 71 |
| 447 | 20250318 | 114700 | 788422405 | 5800 | 5800 | 5800 | 5800 | 20 |
| 448 | 20250318 | 114600 | 788306405 | 5800 | 5790 | 5800 | 5790 | 103 |
| 449 | 20250318 | 114500 | 787709955 | 5800 | 5800 | 5800 | 5800 | 12 |
| 450 | 20250318 | 114400 | 787640355 | 5800 | 5800 | 5800 | 5800 | 20 |
| 451 | 20250318 | 114300 | 787524355 | 5800 | 5800 | 5800 | 5800 | 7 |
| 452 | 20250318 | 114200 | 787483755 | 5800 | 5800 | 5800 | 5790 | 213 |
| 453 | 20250318 | 114100 | 786250355 | 5800 | 5800 | 5800 | 5800 | 19 |
| 454 | 20250318 | 114000 | 786140155 | 5800 | 5780 | 5800 | 5780 | 8 |
| 455 | 20250318 | 113900 | 786093775 | 5800 | 5800 | 5800 | 5800 | 20 |
| 456 | 20250318 | 113800 | 785977775 | 5800 | 5800 | 5800 | 5800 | 12 |
| 457 | 20250318 | 113700 | 785908175 | 5800 | 5800 | 5800 | 5800 | 7 |
| 458 | 20250318 | 113600 | 785867575 | 5800 | 5800 | 5800 | 5780 | 22 |
| 459 | 20250318 | 113500 | 785739995 | 5780 | 5800 | 5800 | 5780 | 1670 |
| 460 | 20250318 | 113400 | 776081435 | 5800 | 5800 | 5800 | 5790 | 788 |
| 461 | 20250318 | 113300 | 771518715 | 5800 | 5800 | 5800 | 5800 | 8 |
| 462 | 20250318 | 113200 | 771472315 | 5800 | 5800 | 5800 | 5800 | 12 |
| 463 | 20250318 | 113100 | 771402715 | 5800 | 5800 | 5800 | 5800 | 19 |
| 464 | 20250318 | 113000 | 771292515 | 5800 | 5800 | 5800 | 5800 | 8 |
| 465 | 20250318 | 112900 | 771246115 | 5790 | 5800 | 5800 | 5790 | 262 |
| 466 | 20250318 | 112800 | 769727515 | 5800 | 5790 | 5800 | 5790 | 453 |
| 467 | 20250318 | 112700 | 767104455 | 5790 | 5800 | 5800 | 5790 | 506 |
| 468 | 20250318 | 112600 | 764174645 | 5800 | 5800 | 5800 | 5790 | 1415 |
| 469 | 20250318 | 112500 | 755981595 | 5800 | 5800 | 5800 | 5800 | 12 |
| 470 | 20250318 | 112400 | 755911995 | 5790 | 5810 | 5810 | 5790 | 108 |
| 471 | 20250318 | 112300 | 755284605 | 5810 | 5800 | 5810 | 5790 | 1154 |
| 472 | 20250318 | 112200 | 748592285 | 5800 | 5800 | 5800 | 5800 | 1251 |
| 473 | 20250318 | 112100 | 741336485 | 5800 | 5800 | 5810 | 5800 | 3120 |
| 474 | 20250318 | 112000 | 723240415 | 5800 | 5800 | 5810 | 5800 | 221 |
| 475 | 20250318 | 111900 | 721958535 | 5810 | 5800 | 5810 | 5800 | 727 |
| 476 | 20250318 | 111800 | 717735065 | 5790 | 5810 | 5810 | 5790 | 1084 |
| 477 | 20250318 | 111700 | 711447925 | 5810 | 5800 | 5810 | 5800 | 4203 |
| 478 | 20250318 | 111600 | 687070475 | 5800 | 5795 | 5800 | 5785 | 3181 |
| 479 | 20250318 | 111500 | 668651905 | 5795 | 5795 | 5795 | 5795 | 19 |
| 480 | 20250318 | 111400 | 668541800 | 5795 | 5790 | 5795 | 5790 | 648 |
| 481 | 20250318 | 111300 | 664789840 | 5795 | 5795 | 5795 | 5795 | 12 |
| 482 | 20250318 | 111200 | 664720300 | 5795 | 5800 | 5800 | 5795 | 898 |
| 483 | 20250318 | 111100 | 659511995 | 5805 | 5805 | 5805 | 5805 | 8 |
| 484 | 20250318 | 111000 | 659465555 | 5805 | 5810 | 5810 | 5805 | 800 |
| 485 | 20250318 | 110900 | 654817650 | 5820 | 5810 | 5820 | 5810 | 2238 |
| 486 | 20250318 | 110800 | 641814700 | 5810 | 5820 | 5820 | 5810 | 5946 |
| 487 | 20250318 | 110700 | 607268260 | 5820 | 5820 | 5820 | 5810 | 5701 |
| 488 | 20250318 | 110600 | 574088450 | 5820 | 5820 | 5820 | 5810 | 98 |
| 489 | 20250318 | 110500 | 573518100 | 5820 | 5820 | 5820 | 5820 | 112 |
| 490 | 20250318 | 110400 | 572866260 | 5820 | 5820 | 5820 | 5810 | 2237 |
| 491 | 20250318 | 110300 | 559848270 | 5820 | 5820 | 5820 | 5810 | 21 |
| 492 | 20250318 | 110200 | 559726060 | 5820 | 5820 | 5820 | 5810 | 4043 |
| 493 | 20250318 | 110100 | 536198790 | 5820 | 5810 | 5820 | 5810 | 3834 |
| 494 | 20250318 | 110000 | 513923200 | 5810 | 5810 | 5810 | 5810 | 46 |
| 495 | 20250318 | 105900 | 513655940 | 5810 | 5800 | 5810 | 5800 | 5738 |
| 496 | 20250318 | 105800 | 480375410 | 5800 | 5800 | 5800 | 5800 | 2052 |
| 497 | 20250318 | 105700 | 468473810 | 5800 | 5790 | 5800 | 5790 | 36 |
| 498 | 20250318 | 105600 | 468265250 | 5790 | 5790 | 5790 | 5790 | 111 |
| 499 | 20250318 | 105500 | 467622560 | 5800 | 5800 | 5800 | 5800 | 9 |
| 500 | 20250318 | 105400 | 467570360 | 5790 | 5800 | 5800 | 5780 | 29 |
| 501 | 20250318 | 105300 | 467402590 | 5790 | 5790 | 5790 | 5790 | 1025 |
| 502 | 20250318 | 105200 | 461467840 | 5790 | 5790 | 5790 | 5790 | 8 |
| 503 | 20250318 | 105100 | 461421520 | 5790 | 5790 | 5790 | 5780 | 179 |
| 504 | 20250318 | 105000 | 460385610 | 5790 | 5780 | 5790 | 5780 | 542 |
| 505 | 20250318 | 104900 | 457251730 | 5780 | 5790 | 5790 | 5780 | 277 |
| 506 | 20250318 | 104800 | 455650425 | 5790 | 5790 | 5790 | 5790 | 7 |
| 507 | 20250318 | 104700 | 455609895 | 5790 | 5780 | 5790 | 5780 | 212 |
| 508 | 20250318 | 104600 | 454383415 | 5790 | 5790 | 5790 | 5790 | 115 |
| 509 | 20250318 | 104500 | 453717565 | 5790 | 5790 | 5790 | 5790 | 107 |
| 510 | 20250318 | 104400 | 453098035 | 5790 | 5790 | 5790 | 5790 | 37 |
| 511 | 20250318 | 104300 | 452883805 | 5790 | 5790 | 5790 | 5790 | 20 |
| 512 | 20250318 | 104200 | 452768005 | 5790 | 5790 | 5790 | 5790 | 7 |
| 513 | 20250318 | 104100 | 452727475 | 5790 | 5790 | 5790 | 5790 | 20 |
| 514 | 20250318 | 104000 | 452611675 | 5790 | 5800 | 5800 | 5790 | 1858 |
| 515 | 20250318 | 103900 | 441853735 | 5800 | 5800 | 5800 | 5800 | 7 |
| 516 | 20250318 | 103800 | 441813135 | 5800 | 5800 | 5800 | 5800 | 230 |
| 517 | 20250318 | 103700 | 440479135 | 5790 | 5800 | 5800 | 5790 | 988 |
| 518 | 20250318 | 103600 | 434758495 | 5800 | 5800 | 5800 | 5800 | 107 |
| 519 | 20250318 | 103500 | 434137895 | 5800 | 5800 | 5800 | 5800 | 70 |
| 520 | 20250318 | 103400 | 433731895 | 5800 | 5790 | 5800 | 5790 | 14 |
| 521 | 20250318 | 103300 | 433650715 | 5800 | 5800 | 5800 | 5790 | 89 |
| 522 | 20250318 | 103200 | 433135215 | 5800 | 5790 | 5800 | 5790 | 1315 |
| 523 | 20250318 | 103100 | 425518235 | 5800 | 5800 | 5800 | 5800 | 802 |
| 524 | 20250318 | 103000 | 420866635 | 5800 | 5810 | 5810 | 5800 | 3982 |
| 525 | 20250318 | 102900 | 397770915 | 5810 | 5800 | 5810 | 5800 | 107 |
| 526 | 20250318 | 102800 | 397150235 | 5800 | 5810 | 5810 | 5800 | 38 |
| 527 | 20250318 | 102700 | 396929725 | 5810 | 5810 | 5810 | 5810 | 22 |
| 528 | 20250318 | 102600 | 396801905 | 5810 | 5805 | 5810 | 5805 | 1108 |
| 529 | 20250318 | 102500 | 390364995 | 5805 | 5805 | 5805 | 5800 | 17 |
| 530 | 20250318 | 102400 | 390266315 | 5805 | 5800 | 5805 | 5800 | 295 |
| 531 | 20250318 | 102300 | 388555040 | 5805 | 5800 | 5805 | 5800 | 362 |
| 532 | 20250318 | 102200 | 386455430 | 5800 | 5805 | 5805 | 5800 | 64 |
| 533 | 20250318 | 102100 | 386084165 | 5805 | 5810 | 5810 | 5805 | 16 |
| 534 | 20250318 | 102000 | 385991225 | 5800 | 5800 | 5800 | 5800 | 2 |
| 535 | 20250318 | 101900 | 385979625 | 5810 | 5800 | 5810 | 5800 | 519 |
| 536 | 20250318 | 101800 | 382969275 | 5790 | 5800 | 5800 | 5790 | 3422 |
| 537 | 20250318 | 101700 | 363133445 | 5800 | 5800 | 5800 | 5790 | 556 |
| 538 | 20250318 | 101600 | 359913805 | 5800 | 5800 | 5800 | 5800 | 104 |
| 539 | 20250318 | 101500 | 359310605 | 5800 | 5790 | 5800 | 5790 | 74 |
| 540 | 20250318 | 101400 | 358881505 | 5800 | 5800 | 5800 | 5800 | 12 |
| 541 | 20250318 | 101300 | 358811905 | 5790 | 5790 | 5790 | 5790 | 6 |
| 542 | 20250318 | 101200 | 358777165 | 5790 | 5785 | 5800 | 5780 | 154 |
| 543 | 20250318 | 101100 | 357886490 | 5780 | 5800 | 5800 | 5780 | 3882 |
| 544 | 20250318 | 101000 | 335427720 | 5790 | 5800 | 5800 | 5790 | 241 |
| 545 | 20250318 | 100900 | 334032220 | 5800 | 5800 | 5800 | 5800 | 514 |
| 546 | 20250318 | 100800 | 331051020 | 5790 | 5790 | 5800 | 5790 | 802 |
| 547 | 20250318 | 100700 | 326407310 | 5790 | 5790 | 5790 | 5790 | 91 |
| 548 | 20250318 | 100600 | 325880420 | 5800 | 5790 | 5800 | 5790 | 2428 |
| 549 | 20250318 | 100500 | 311822160 | 5790 | 5790 | 5800 | 5790 | 606 |
| 550 | 20250318 | 100400 | 308313295 | 5790 | 5780 | 5790 | 5780 | 1346 |
| 551 | 20250318 | 100300 | 300533215 | 5780 | 5780 | 5780 | 5780 | 798 |
| 552 | 20250318 | 100200 | 295920775 | 5780 | 5780 | 5780 | 5780 | 12 |
| 553 | 20250318 | 100100 | 295851415 | 5780 | 5770 | 5780 | 5770 | 204 |
| 554 | 20250318 | 100000 | 294673295 | 5770 | 5770 | 5770 | 5770 | 0 |
| 555 | 20250318 | 095900 | 294673295 | 5770 | 5780 | 5780 | 5770 | 492 |
| 556 | 20250318 | 095800 | 291832315 | 5780 | 5780 | 5780 | 5770 | 421 |
| 557 | 20250318 | 095700 | 289403015 | 5780 | 5780 | 5780 | 5780 | 5 |
| 558 | 20250318 | 095600 | 289374115 | 5780 | 5770 | 5780 | 5770 | 36 |
| 559 | 20250318 | 095500 | 289166225 | 5780 | 5780 | 5780 | 5770 | 465 |
| 560 | 20250318 | 095400 | 286482925 | 5780 | 5780 | 5780 | 5780 | 27 |
| 561 | 20250318 | 095300 | 286326865 | 5780 | 5780 | 5780 | 5780 | 13 |
| 562 | 20250318 | 095200 | 286251725 | 5790 | 5780 | 5790 | 5780 | 16 |
| 563 | 20250318 | 095100 | 286159135 | 5780 | 5790 | 5790 | 5780 | 400 |
| 564 | 20250318 | 095000 | 283845635 | 5790 | 5790 | 5790 | 5780 | 944 |
| 565 | 20250318 | 094900 | 278389075 | 5790 | 5790 | 5790 | 5780 | 26 |
| 566 | 20250318 | 094800 | 278238545 | 5790 | 5790 | 5790 | 5780 | 50 |
| 567 | 20250318 | 094700 | 277949515 | 5790 | 5780 | 5790 | 5780 | 312 |
| 568 | 20250318 | 094600 | 276146035 | 5780 | 5780 | 5790 | 5780 | 333 |
| 569 | 20250318 | 094500 | 274220005 | 5780 | 5790 | 5790 | 5780 | 32 |
| 570 | 20250318 | 094400 | 274034825 | 5790 | 5790 | 5790 | 5780 | 70 |
| 571 | 20250318 | 094300 | 273629725 | 5790 | 5790 | 5790 | 5790 | 18 |
| 572 | 20250318 | 094200 | 273525505 | 5800 | 5800 | 5800 | 5800 | 12 |
| 573 | 20250318 | 094100 | 273455905 | 5780 | 5780 | 5780 | 5780 | 200 |
| 574 | 20250318 | 094000 | 272299905 | 5800 | 5800 | 5800 | 5800 | 12 |
| 575 | 20250318 | 093900 | 272230305 | 5800 | 5800 | 5800 | 5800 | 12 |
| 576 | 20250318 | 093800 | 272160705 | 5780 | 5790 | 5790 | 5780 | 520 |
| 577 | 20250318 | 093700 | 269151945 | 5800 | 5800 | 5800 | 5800 | 12 |
| 578 | 20250318 | 093600 | 269082345 | 5790 | 5790 | 5800 | 5790 | 1271 |
| 579 | 20250318 | 093500 | 261723245 | 5780 | 5780 | 5780 | 5780 | 45 |
| 580 | 20250318 | 093400 | 261463145 | 5790 | 5790 | 5790 | 5770 | 3191 |
| 581 | 20250318 | 093300 | 243028145 | 5790 | 5790 | 5790 | 5780 | 83 |
| 582 | 20250318 | 093200 | 242548240 | 5780 | 5790 | 5790 | 5780 | 433 |
| 583 | 20250318 | 093100 | 240045420 | 5790 | 5780 | 5790 | 5780 | 136 |
| 584 | 20250318 | 093000 | 239258680 | 5790 | 5790 | 5800 | 5790 | 1001 |
| 585 | 20250318 | 092900 | 233462720 | 5800 | 5800 | 5800 | 5800 | 22 |
| 586 | 20250318 | 092800 | 233335120 | 5800 | 5800 | 5800 | 5800 | 1054 |
| 587 | 20250318 | 092700 | 227221920 | 5800 | 5800 | 5800 | 5800 | 12 |
| 588 | 20250318 | 092600 | 227152320 | 5800 | 5800 | 5800 | 5800 | 224 |
| 589 | 20250318 | 092500 | 225853120 | 5790 | 5790 | 5790 | 5790 | 2 |
| 590 | 20250318 | 092400 | 225841540 | 5800 | 5790 | 5800 | 5790 | 1254 |
| 591 | 20250318 | 092300 | 218570730 | 5790 | 5800 | 5800 | 5790 | 67 |
| 592 | 20250318 | 092200 | 218182680 | 5810 | 5800 | 5810 | 5800 | 100 |
| 593 | 20250318 | 092100 | 217602230 | 5800 | 5810 | 5810 | 5800 | 1241 |
| 594 | 20250318 | 092000 | 210393900 | 5800 | 5800 | 5810 | 5800 | 22 |
| 595 | 20250318 | 091900 | 210266100 | 5810 | 5810 | 5810 | 5770 | 7860 |
| 596 | 20250318 | 091800 | 164817000 | 5810 | 5800 | 5810 | 5790 | 3769 |
| 597 | 20250318 | 091700 | 142935740 | 5800 | 5800 | 5800 | 5800 | 70 |
| 598 | 20250318 | 091600 | 142529740 | 5800 | 5800 | 5810 | 5780 | 1742 |
| 599 | 20250318 | 091500 | 132452620 | 5810 | 5800 | 5810 | 5790 | 4089 |
| 600 | 20250318 | 091400 | 108752780 | 5800 | 5800 | 5800 | 5800 | 447 |
| 601 | 20250318 | 091300 | 106160180 | 5800 | 5800 | 5800 | 5800 | 151 |
| 602 | 20250318 | 091200 | 105284380 | 5800 | 5810 | 5810 | 5800 | 660 |
| 603 | 20250318 | 091100 | 101451630 | 5810 | 5800 | 5810 | 5800 | 112 |
| 604 | 20250318 | 091000 | 100801910 | 5790 | 5810 | 5810 | 5780 | 2402 |
| 605 | 20250318 | 090900 | 86903320 | 5800 | 5790 | 5810 | 5790 | 4170 |
| 606 | 20250318 | 090800 | 62732830 | 5780 | 5790 | 5790 | 5780 | 144 |
| 607 | 20250318 | 090700 | 61899130 | 5790 | 5790 | 5790 | 5790 | 94 |
| 608 | 20250318 | 090600 | 61354870 | 5780 | 5770 | 5780 | 5770 | 256 |
| 609 | 20250318 | 090500 | 59876130 | 5770 | 5780 | 5780 | 5740 | 3648 |
| 610 | 20250318 | 090400 | 38849230 | 5780 | 5790 | 5790 | 5780 | 12 |
| 611 | 20250318 | 090300 | 38779770 | 5790 | 5770 | 5790 | 5750 | 4435 |
| 612 | 20250318 | 090200 | 13227910 | 5770 | 5760 | 5770 | 5760 | 66 |
| 613 | 20250318 | 090100 | 12847390 | 5760 | 5770 | 5770 | 5760 | 855 |
| 614 | 20250318 | 090000 | 7922560 | 5770 | 5790 | 5790 | 5770 | 1115 |