29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250318 | 190500 | 1191092920 | 5910 | 5910 | 5910 | 5910 | 4759 |
| 3 | 20250318 | 190400 | 1191092920 | 5910 | 5910 | 5910 | 5910 | 0 |
| 4 | 20250318 | 190300 | 1191092920 | 5910 | 5910 | 5910 | 5910 | 0 |
| 5 | 20250318 | 190200 | 1191092920 | 5910 | 5910 | 5910 | 5910 | 0 |
| 6 | 20250318 | 190100 | 1191092920 | 5910 | 5910 | 5910 | 5910 | 0 |
| 7 | 20250318 | 190000 | 1191092920 | 5910 | 5910 | 5910 | 5910 | 0 |
| 8 | 20250318 | 185900 | 1191092920 | 5910 | 5910 | 5910 | 5910 | 0 |
| 9 | 20250318 | 185800 | 1191092920 | 5910 | 5910 | 5910 | 5910 | 0 |
| 10 | 20250318 | 185700 | 1191092920 | 5910 | 5910 | 5910 | 5910 | 0 |
| 11 | 20250318 | 185600 | 1191092920 | 5910 | 5910 | 5910 | 5910 | 0 |
| 12 | 20250318 | 185500 | 1191092920 | 5910 | 5910 | 5910 | 5910 | 0 |
| 13 | 20250318 | 185400 | 1191092920 | 5910 | 5910 | 5910 | 5910 | 0 |
| 14 | 20250318 | 185300 | 1191092920 | 5910 | 5910 | 5910 | 5910 | 0 |
| 15 | 20250318 | 185200 | 1191092920 | 5910 | 5910 | 5910 | 5910 | 0 |
| 16 | 20250318 | 185100 | 1191092920 | 5910 | 5910 | 5910 | 5910 | 0 |
| 17 | 20250318 | 185000 | 1191092920 | 5910 | 5910 | 5910 | 5910 | 0 |
| 18 | 20250318 | 184900 | 1191092920 | 5910 | 5910 | 5910 | 5910 | 0 |
| 19 | 20250318 | 184800 | 1191092920 | 5910 | 5910 | 5910 | 5910 | 0 |
| 20 | 20250318 | 184700 | 1191092920 | 5910 | 5910 | 5910 | 5910 | 0 |
| 21 | 20250318 | 184600 | 1191092920 | 5910 | 5910 | 5910 | 5910 | 0 |
| 22 | 20250318 | 184500 | 1191092920 | 5910 | 5910 | 5910 | 5910 | 0 |
| 23 | 20250318 | 184400 | 1191092920 | 5910 | 5910 | 5910 | 5910 | 0 |
| 24 | 20250318 | 184300 | 1191092920 | 5910 | 5910 | 5910 | 5910 | 0 |
| 25 | 20250318 | 184200 | 1191092920 | 5910 | 5910 | 5910 | 5910 | 0 |
| 26 | 20250318 | 184100 | 1191092920 | 5910 | 5910 | 5910 | 5910 | 0 |
| 27 | 20250318 | 184000 | 1191092920 | 5910 | 5910 | 5910 | 5910 | 0 |
| 28 | 20250318 | 183900 | 1191092920 | 5910 | 5910 | 5910 | 5910 | 0 |
| 29 | 20250318 | 183800 | 1191092920 | 5910 | 5910 | 5910 | 5910 | 0 |
| 30 | 20250318 | 183700 | 1191092920 | 5910 | 5910 | 5910 | 5910 | 0 |
| 31 | 20250318 | 183600 | 1191092920 | 5910 | 5910 | 5910 | 5910 | 0 |
| 32 | 20250318 | 183500 | 1191092920 | 5910 | 5910 | 5910 | 5910 | 4759 |
| 33 | 20250318 | 183400 | 1191092920 | 5910 | 5910 | 5910 | 5910 | 0 |
| 34 | 20250318 | 183300 | 1191092920 | 5910 | 5910 | 5910 | 5910 | 0 |
| 35 | 20250318 | 183200 | 1191092920 | 5910 | 5910 | 5910 | 5910 | 0 |
| 36 | 20250318 | 183100 | 1191092920 | 5910 | 5910 | 5910 | 5910 | 0 |
| 37 | 20250318 | 183000 | 1191092920 | 5910 | 5910 | 5910 | 5910 | 0 |
| 38 | 20250318 | 182900 | 1191092920 | 5910 | 5910 | 5910 | 5910 | 0 |
| 39 | 20250318 | 182800 | 1191092920 | 5910 | 5910 | 5910 | 5910 | 0 |
| 40 | 20250318 | 182700 | 1191092920 | 5910 | 5910 | 5910 | 5910 | 0 |
| 41 | 20250318 | 182600 | 1191092920 | 5910 | 5910 | 5910 | 5910 | 0 |
| 42 | 20250318 | 182500 | 1191092920 | 5910 | 5910 | 5910 | 5910 | 0 |
| 43 | 20250318 | 182400 | 1191092920 | 5910 | 5910 | 5910 | 5910 | 0 |
| 44 | 20250318 | 182300 | 1191092920 | 5910 | 5910 | 5910 | 5910 | 0 |
| 45 | 20250318 | 182200 | 1191092920 | 5910 | 5910 | 5910 | 5910 | 0 |
| 46 | 20250318 | 182100 | 1191092920 | 5910 | 5910 | 5910 | 5910 | 0 |
| 47 | 20250318 | 182000 | 1191092920 | 5910 | 5910 | 5910 | 5910 | 0 |
| 48 | 20250318 | 181900 | 1191092920 | 5910 | 5910 | 5910 | 5910 | 0 |
| 49 | 20250318 | 181800 | 1191092920 | 5910 | 5910 | 5910 | 5910 | 0 |
| 50 | 20250318 | 181700 | 1191092920 | 5910 | 5910 | 5910 | 5910 | 0 |
| 51 | 20250318 | 181600 | 1191092920 | 5910 | 5910 | 5910 | 5910 | 0 |
| 52 | 20250318 | 181500 | 1191092920 | 5910 | 5910 | 5910 | 5910 | 0 |
| 53 | 20250318 | 181400 | 1191092920 | 5910 | 5910 | 5910 | 5910 | 0 |
| 54 | 20250318 | 181300 | 1191092920 | 5910 | 5910 | 5910 | 5910 | 0 |
| 55 | 20250318 | 181200 | 1191092920 | 5910 | 5910 | 5910 | 5910 | 0 |
| 56 | 20250318 | 181100 | 1191092920 | 5910 | 5910 | 5910 | 5910 | 0 |
| 57 | 20250318 | 181000 | 1191092920 | 5910 | 5910 | 5910 | 5910 | 0 |
| 58 | 20250318 | 180900 | 1191092920 | 5910 | 5910 | 5910 | 5910 | 0 |
| 59 | 20250318 | 180800 | 1191092920 | 5910 | 5910 | 5910 | 5910 | 0 |
| 60 | 20250318 | 180700 | 1191092920 | 5910 | 5910 | 5910 | 5910 | 0 |
| 61 | 20250318 | 180600 | 1191092920 | 5910 | 5910 | 5910 | 5910 | 0 |
| 62 | 20250318 | 180500 | 1191092920 | 5910 | 5910 | 5910 | 5910 | 4759 |
| 63 | 20250318 | 180400 | 1191092920 | 5910 | 5910 | 5910 | 5910 | 0 |
| 64 | 20250318 | 180300 | 1191092920 | 5910 | 5910 | 5910 | 5910 | 0 |
| 65 | 20250318 | 180200 | 1191092920 | 5910 | 5910 | 5910 | 5910 | 0 |
| 66 | 20250318 | 180100 | 1191092920 | 5910 | 5910 | 5910 | 5910 | 0 |
| 67 | 20250318 | 180000 | 1191092920 | 5910 | 5910 | 5910 | 5910 | 0 |
| 68 | 20250318 | 175900 | 1191092920 | 5910 | 5910 | 5910 | 5910 | 0 |
| 69 | 20250318 | 175800 | 1191092920 | 5910 | 5910 | 5910 | 5910 | 0 |
| 70 | 20250318 | 175700 | 1191092920 | 5910 | 5910 | 5910 | 5910 | 0 |
| 71 | 20250318 | 175600 | 1191092920 | 5910 | 5910 | 5910 | 5910 | 0 |
| 72 | 20250318 | 175500 | 1191092920 | 5910 | 5910 | 5910 | 5910 | 0 |
| 73 | 20250318 | 175400 | 1191092920 | 5910 | 5910 | 5910 | 5910 | 0 |
| 74 | 20250318 | 175300 | 1191092920 | 5910 | 5910 | 5910 | 5910 | 0 |
| 75 | 20250318 | 175200 | 1191092920 | 5910 | 5910 | 5910 | 5910 | 0 |
| 76 | 20250318 | 175100 | 1191092920 | 5910 | 5910 | 5910 | 5910 | 0 |
| 77 | 20250318 | 175000 | 1191092920 | 5910 | 5910 | 5910 | 5910 | 0 |
| 78 | 20250318 | 174900 | 1191092920 | 5910 | 5910 | 5910 | 5910 | 0 |
| 79 | 20250318 | 174800 | 1191092920 | 5910 | 5910 | 5910 | 5910 | 0 |
| 80 | 20250318 | 174700 | 1191092920 | 5910 | 5910 | 5910 | 5910 | 0 |
| 81 | 20250318 | 174600 | 1191092920 | 5910 | 5910 | 5910 | 5910 | 0 |
| 82 | 20250318 | 174500 | 1191092920 | 5910 | 5910 | 5910 | 5910 | 0 |
| 83 | 20250318 | 174400 | 1191092920 | 5910 | 5910 | 5910 | 5910 | 0 |
| 84 | 20250318 | 174300 | 1191092920 | 5910 | 5910 | 5910 | 5910 | 0 |
| 85 | 20250318 | 174200 | 1191092920 | 5910 | 5910 | 5910 | 5910 | 0 |
| 86 | 20250318 | 174100 | 1191092920 | 5910 | 5910 | 5910 | 5910 | 0 |
| 87 | 20250318 | 174000 | 1191092920 | 5910 | 5910 | 5910 | 5910 | 0 |
| 88 | 20250318 | 173900 | 1191092920 | 5910 | 5910 | 5910 | 5910 | 0 |
| 89 | 20250318 | 173800 | 1191092920 | 5910 | 5910 | 5910 | 5910 | 0 |
| 90 | 20250318 | 173700 | 1191092920 | 5910 | 5910 | 5910 | 5910 | 0 |
| 91 | 20250318 | 173600 | 1191092920 | 5910 | 5910 | 5910 | 5910 | 0 |
| 92 | 20250318 | 173500 | 1191092920 | 5910 | 5910 | 5910 | 5910 | 4759 |
| 93 | 20250318 | 173400 | 1191092920 | 5910 | 5910 | 5910 | 5910 | 0 |
| 94 | 20250318 | 173300 | 1191092920 | 5910 | 5910 | 5910 | 5910 | 0 |
| 95 | 20250318 | 173200 | 1191092920 | 5910 | 5910 | 5910 | 5910 | 0 |
| 96 | 20250318 | 173100 | 1191092920 | 5910 | 5910 | 5910 | 5910 | 0 |
| 97 | 20250318 | 173000 | 1191092920 | 5910 | 5910 | 5910 | 5910 | 0 |
| 98 | 20250318 | 172900 | 1191092920 | 5910 | 5910 | 5910 | 5910 | 0 |
| 99 | 20250318 | 172800 | 1191092920 | 5910 | 5910 | 5910 | 5910 | 0 |
| 100 | 20250318 | 172700 | 1191092920 | 5910 | 5910 | 5910 | 5910 | 0 |
| 101 | 20250318 | 172600 | 1191092920 | 5910 | 5910 | 5910 | 5910 | 0 |
| 102 | 20250318 | 172500 | 1191092920 | 5910 | 5910 | 5910 | 5910 | 0 |
| 103 | 20250318 | 172400 | 1191092920 | 5910 | 5910 | 5910 | 5910 | 0 |
| 104 | 20250318 | 172300 | 1191092920 | 5910 | 5910 | 5910 | 5910 | 0 |
| 105 | 20250318 | 172200 | 1191092920 | 5910 | 5910 | 5910 | 5910 | 0 |
| 106 | 20250318 | 172100 | 1191092920 | 5910 | 5910 | 5910 | 5910 | 0 |
| 107 | 20250318 | 172000 | 1191092920 | 5910 | 5910 | 5910 | 5910 | 0 |
| 108 | 20250318 | 171900 | 1191092920 | 5910 | 5910 | 5910 | 5910 | 0 |
| 109 | 20250318 | 171800 | 1191092920 | 5910 | 5910 | 5910 | 5910 | 0 |
| 110 | 20250318 | 171700 | 1191092920 | 5910 | 5910 | 5910 | 5910 | 0 |
| 111 | 20250318 | 171600 | 1191092920 | 5910 | 5910 | 5910 | 5910 | 0 |
| 112 | 20250318 | 171500 | 1191092920 | 5910 | 5910 | 5910 | 5910 | 0 |
| 113 | 20250318 | 171400 | 1191092920 | 5910 | 5910 | 5910 | 5910 | 0 |
| 114 | 20250318 | 171300 | 1191092920 | 5910 | 5910 | 5910 | 5910 | 0 |
| 115 | 20250318 | 171200 | 1191092920 | 5910 | 5910 | 5910 | 5910 | 0 |
| 116 | 20250318 | 171100 | 1191092920 | 5910 | 5910 | 5910 | 5910 | 0 |
| 117 | 20250318 | 171000 | 1191092920 | 5910 | 5910 | 5910 | 5910 | 0 |
| 118 | 20250318 | 170900 | 1191092920 | 5910 | 5910 | 5910 | 5910 | 0 |
| 119 | 20250318 | 170800 | 1191092920 | 5910 | 5910 | 5910 | 5910 | 0 |
| 120 | 20250318 | 170700 | 1191092920 | 5910 | 5910 | 5910 | 5910 | 0 |
| 121 | 20250318 | 170600 | 1191092920 | 5910 | 5910 | 5910 | 5910 | 0 |
| 122 | 20250318 | 170500 | 1191092920 | 5910 | 5910 | 5910 | 5910 | 4759 |
| 123 | 20250318 | 170400 | 1191092920 | 5910 | 5910 | 5910 | 5910 | 0 |
| 124 | 20250318 | 170300 | 1191092920 | 5910 | 5910 | 5910 | 5910 | 0 |
| 125 | 20250318 | 170200 | 1191092920 | 5910 | 5910 | 5910 | 5910 | 0 |
| 126 | 20250318 | 170100 | 1191092920 | 5910 | 5910 | 5910 | 5910 | 0 |
| 127 | 20250318 | 170000 | 1191092920 | 5910 | 5910 | 5910 | 5910 | 0 |
| 128 | 20250318 | 165900 | 1191092920 | 5910 | 5910 | 5910 | 5910 | 0 |
| 129 | 20250318 | 165800 | 1191092920 | 5910 | 5910 | 5910 | 5910 | 0 |
| 130 | 20250318 | 165700 | 1191092920 | 5910 | 5910 | 5910 | 5910 | 0 |
| 131 | 20250318 | 165600 | 1191092920 | 5910 | 5910 | 5910 | 5910 | 0 |
| 132 | 20250318 | 165500 | 1191092920 | 5910 | 5910 | 5910 | 5910 | 0 |
| 133 | 20250318 | 165400 | 1191092920 | 5910 | 5910 | 5910 | 5910 | 0 |
| 134 | 20250318 | 165300 | 1191092920 | 5910 | 5910 | 5910 | 5910 | 0 |
| 135 | 20250318 | 165200 | 1191092920 | 5910 | 5910 | 5910 | 5910 | 0 |
| 136 | 20250318 | 165100 | 1191092920 | 5910 | 5910 | 5910 | 5910 | 0 |
| 137 | 20250318 | 165000 | 1191092920 | 5910 | 5910 | 5910 | 5910 | 0 |
| 138 | 20250318 | 164900 | 1191092920 | 5910 | 5910 | 5910 | 5910 | 0 |
| 139 | 20250318 | 164800 | 1191092920 | 5910 | 5910 | 5910 | 5910 | 0 |
| 140 | 20250318 | 164700 | 1191092920 | 5910 | 5910 | 5910 | 5910 | 0 |
| 141 | 20250318 | 164600 | 1191092920 | 5910 | 5910 | 5910 | 5910 | 0 |
| 142 | 20250318 | 164500 | 1191092920 | 5910 | 5910 | 5910 | 5910 | 0 |
| 143 | 20250318 | 164400 | 1191092920 | 5910 | 5910 | 5910 | 5910 | 0 |
| 144 | 20250318 | 164300 | 1191092920 | 5910 | 5910 | 5910 | 5910 | 0 |
| 145 | 20250318 | 164200 | 1191092920 | 5910 | 5910 | 5910 | 5910 | 0 |
| 146 | 20250318 | 164100 | 1191092920 | 5910 | 5910 | 5910 | 5910 | 0 |
| 147 | 20250318 | 164000 | 1191092920 | 5910 | 5910 | 5910 | 5910 | 0 |
| 148 | 20250318 | 163900 | 1191092920 | 5910 | 5910 | 5910 | 5910 | 0 |
| 149 | 20250318 | 163800 | 1191092920 | 5910 | 5910 | 5910 | 5910 | 0 |
| 150 | 20250318 | 163700 | 1191092920 | 5910 | 5910 | 5910 | 5910 | 0 |
| 151 | 20250318 | 163600 | 1191092920 | 5910 | 5910 | 5910 | 5910 | 0 |
| 152 | 20250318 | 163500 | 1191092920 | 5910 | 5910 | 5910 | 5910 | 4759 |
| 153 | 20250318 | 163400 | 1191092920 | 5910 | 5910 | 5910 | 5910 | 0 |
| 154 | 20250318 | 163300 | 1191092920 | 5910 | 5910 | 5910 | 5910 | 0 |
| 155 | 20250318 | 163200 | 1191092920 | 5910 | 5910 | 5910 | 5910 | 0 |
| 156 | 20250318 | 163100 | 1191092920 | 5910 | 5910 | 5910 | 5910 | 0 |
| 157 | 20250318 | 163000 | 1191092920 | 5910 | 5910 | 5910 | 5910 | 0 |
| 158 | 20250318 | 162900 | 1191092920 | 5910 | 5910 | 5910 | 5910 | 0 |
| 159 | 20250318 | 162800 | 1191092920 | 5910 | 5910 | 5910 | 5910 | 0 |
| 160 | 20250318 | 162700 | 1191092920 | 5910 | 5910 | 5910 | 5910 | 0 |
| 161 | 20250318 | 162600 | 1191092920 | 5910 | 5910 | 5910 | 5910 | 0 |
| 162 | 20250318 | 162500 | 1191092920 | 5910 | 5910 | 5910 | 5910 | 0 |
| 163 | 20250318 | 162400 | 1191092920 | 5910 | 5910 | 5910 | 5910 | 0 |
| 164 | 20250318 | 162300 | 1191092920 | 5910 | 5910 | 5910 | 5910 | 0 |
| 165 | 20250318 | 162200 | 1191092920 | 5910 | 5910 | 5910 | 5910 | 0 |
| 166 | 20250318 | 162100 | 1191092920 | 5910 | 5910 | 5910 | 5910 | 0 |
| 167 | 20250318 | 162000 | 1191092920 | 5910 | 5910 | 5910 | 5910 | 0 |
| 168 | 20250318 | 161900 | 1191092920 | 5910 | 5910 | 5910 | 5910 | 0 |
| 169 | 20250318 | 161800 | 1191092920 | 5910 | 5910 | 5910 | 5910 | 0 |
| 170 | 20250318 | 161700 | 1191092920 | 5910 | 5910 | 5910 | 5910 | 0 |
| 171 | 20250318 | 161600 | 1191092920 | 5910 | 5910 | 5910 | 5910 | 0 |
| 172 | 20250318 | 161500 | 1191092920 | 5910 | 5910 | 5910 | 5910 | 0 |
| 173 | 20250318 | 161400 | 1191092920 | 5910 | 5910 | 5910 | 5910 | 0 |
| 174 | 20250318 | 161300 | 1191092920 | 5910 | 5910 | 5910 | 5910 | 0 |
| 175 | 20250318 | 161200 | 1191092920 | 5910 | 5910 | 5910 | 5910 | 0 |
| 176 | 20250318 | 161100 | 1191092920 | 5910 | 5910 | 5910 | 5910 | 0 |
| 177 | 20250318 | 161000 | 1191092920 | 5910 | 5910 | 5910 | 5910 | 0 |
| 178 | 20250318 | 160900 | 1191092920 | 5910 | 5910 | 5910 | 5910 | 0 |
| 179 | 20250318 | 160800 | 1191092920 | 5910 | 5910 | 5910 | 5910 | 0 |
| 180 | 20250318 | 160700 | 1191092920 | 5910 | 5910 | 5910 | 5910 | 0 |
| 181 | 20250318 | 160600 | 1191092920 | 5910 | 5910 | 5910 | 5910 | 0 |
| 182 | 20250318 | 160500 | 1191092920 | 5910 | 5910 | 5910 | 5910 | 4759 |
| 183 | 20250318 | 160400 | 1191092920 | 5910 | 5910 | 5910 | 5910 | 0 |
| 184 | 20250318 | 160300 | 1191092920 | 5910 | 5910 | 5910 | 5910 | 0 |
| 185 | 20250318 | 160200 | 1191092920 | 5910 | 5910 | 5910 | 5910 | 0 |
| 186 | 20250318 | 160100 | 1191092920 | 5910 | 5910 | 5910 | 5910 | 0 |
| 187 | 20250318 | 160000 | 1191092920 | 5910 | 5910 | 5910 | 5910 | 0 |
| 188 | 20250318 | 155900 | 1191092920 | 5910 | 5910 | 5910 | 5910 | 0 |
| 189 | 20250318 | 155800 | 1191092920 | 5910 | 5910 | 5910 | 5910 | 0 |
| 190 | 20250318 | 155700 | 1191092920 | 5910 | 5910 | 5910 | 5910 | 0 |
| 191 | 20250318 | 155600 | 1191092920 | 5910 | 5910 | 5910 | 5910 | 0 |
| 192 | 20250318 | 155500 | 1191092920 | 5910 | 5910 | 5910 | 5910 | 0 |
| 193 | 20250318 | 155400 | 1191092920 | 5910 | 5910 | 5910 | 5910 | 0 |
| 194 | 20250318 | 155300 | 1191092920 | 5910 | 5910 | 5910 | 5910 | 0 |
| 195 | 20250318 | 155200 | 1191092920 | 5910 | 5910 | 5910 | 5910 | 0 |
| 196 | 20250318 | 155100 | 1191092920 | 5910 | 5910 | 5910 | 5910 | 0 |
| 197 | 20250318 | 155000 | 1191092920 | 5910 | 5910 | 5910 | 5910 | 0 |
| 198 | 20250318 | 154900 | 1191092920 | 5910 | 5910 | 5910 | 5910 | 0 |
| 199 | 20250318 | 154800 | 1191092920 | 5910 | 5910 | 5910 | 5910 | 0 |
| 200 | 20250318 | 154700 | 1191092920 | 5910 | 5910 | 5910 | 5910 | 0 |
| 201 | 20250318 | 154600 | 1191092920 | 5910 | 5910 | 5910 | 5910 | 0 |
| 202 | 20250318 | 154500 | 1191092920 | 5910 | 5910 | 5910 | 5910 | 0 |
| 203 | 20250318 | 154400 | 1191092920 | 5910 | 5910 | 5910 | 5910 | 0 |
| 204 | 20250318 | 154300 | 1191092920 | 5910 | 5910 | 5910 | 5910 | 0 |
| 205 | 20250318 | 154200 | 1191092920 | 5910 | 5910 | 5910 | 5910 | 0 |
| 206 | 20250318 | 154100 | 1191092920 | 5910 | 5910 | 5910 | 5910 | 0 |
| 207 | 20250318 | 154000 | 1191092920 | 5910 | 5910 | 5910 | 5910 | 0 |
| 208 | 20250318 | 153900 | 1191092920 | 5910 | 5910 | 5910 | 5910 | 0 |
| 209 | 20250318 | 153800 | 1191092920 | 5910 | 5910 | 5910 | 5910 | 0 |
| 210 | 20250318 | 153700 | 1191092920 | 5910 | 5910 | 5910 | 5910 | 0 |
| 211 | 20250318 | 153600 | 1191092920 | 5910 | 5910 | 5910 | 5910 | 0 |
| 212 | 20250318 | 153500 | 1191092920 | 5910 | 5910 | 5910 | 5910 | 4759 |
| 213 | 20250318 | 153400 | 1191092920 | 5910 | 5910 | 5910 | 5910 | 0 |
| 214 | 20250318 | 153300 | 1191092920 | 5910 | 5910 | 5910 | 5910 | 0 |
| 215 | 20250318 | 153200 | 1191092920 | 5910 | 5910 | 5910 | 5910 | 0 |
| 216 | 20250318 | 153100 | 1191092920 | 5910 | 5910 | 5910 | 5910 | 0 |
| 217 | 20250318 | 153000 | 1191092920 | 5910 | 5910 | 5910 | 5910 | 4759 |
| 218 | 20250318 | 152900 | 1162967230 | 5890 | 5890 | 5890 | 5890 | 0 |
| 219 | 20250318 | 152800 | 1162967230 | 5890 | 5890 | 5890 | 5890 | 0 |
| 220 | 20250318 | 152700 | 1162967230 | 5890 | 5890 | 5890 | 5890 | 0 |
| 221 | 20250318 | 152600 | 1162967230 | 5890 | 5890 | 5890 | 5890 | 0 |
| 222 | 20250318 | 152500 | 1162967230 | 5890 | 5890 | 5890 | 5890 | 0 |
| 223 | 20250318 | 152400 | 1162967230 | 5890 | 5890 | 5890 | 5890 | 0 |
| 224 | 20250318 | 152300 | 1162967230 | 5890 | 5890 | 5890 | 5890 | 0 |
| 225 | 20250318 | 152200 | 1162967230 | 5890 | 5890 | 5890 | 5890 | 0 |
| 226 | 20250318 | 152100 | 1162967230 | 5890 | 5890 | 5890 | 5890 | 0 |
| 227 | 20250318 | 152000 | 1162967230 | 5890 | 5890 | 5890 | 5890 | 0 |
| 228 | 20250318 | 151900 | 1162967230 | 5890 | 5900 | 5910 | 5890 | 237 |
| 229 | 20250318 | 151800 | 1161568160 | 5910 | 5910 | 5910 | 5890 | 192 |
| 230 | 20250318 | 151700 | 1160433660 | 5890 | 5890 | 5910 | 5890 | 142 |
| 231 | 20250318 | 151600 | 1159596040 | 5910 | 5890 | 5910 | 5880 | 2449 |
| 232 | 20250318 | 151500 | 1145159110 | 5890 | 5910 | 5910 | 5890 | 195 |
| 233 | 20250318 | 151400 | 1144009480 | 5890 | 5910 | 5910 | 5890 | 147 |
| 234 | 20250318 | 151300 | 1143142670 | 5910 | 5910 | 5910 | 5910 | 0 |
| 235 | 20250318 | 151200 | 1143142670 | 5910 | 5880 | 5910 | 5880 | 530 |
| 236 | 20250318 | 151100 | 1140025310 | 5880 | 5900 | 5900 | 5870 | 2200 |
| 237 | 20250318 | 151000 | 1127078470 | 5910 | 5910 | 5910 | 5910 | 8 |
| 238 | 20250318 | 150900 | 1127031190 | 5910 | 5900 | 5910 | 5900 | 152 |
| 239 | 20250318 | 150800 | 1126134370 | 5900 | 5910 | 5910 | 5900 | 995 |
| 240 | 20250318 | 150700 | 1120261920 | 5900 | 5900 | 5900 | 5900 | 13 |
| 241 | 20250318 | 150600 | 1120185220 | 5900 | 5900 | 5900 | 5900 | 187 |
| 242 | 20250318 | 150500 | 1119081920 | 5910 | 5910 | 5910 | 5910 | 104 |
| 243 | 20250318 | 150400 | 1118467280 | 5900 | 5910 | 5910 | 5900 | 2067 |
| 244 | 20250318 | 150300 | 1106271830 | 5910 | 5910 | 5910 | 5910 | 111 |
| 245 | 20250318 | 150200 | 1105615820 | 5910 | 5910 | 5910 | 5910 | 60 |
| 246 | 20250318 | 150100 | 1105261220 | 5910 | 5920 | 5920 | 5910 | 307 |
| 247 | 20250318 | 150000 | 1103446520 | 5920 | 5910 | 5920 | 5910 | 403 |
| 248 | 20250318 | 145900 | 1101064780 | 5910 | 5910 | 5910 | 5910 | 0 |
| 249 | 20250318 | 145800 | 1101064780 | 5910 | 5910 | 5910 | 5900 | 936 |
| 250 | 20250318 | 145700 | 1095534020 | 5910 | 5910 | 5910 | 5910 | 225 |
| 251 | 20250318 | 145600 | 1094204270 | 5910 | 5910 | 5920 | 5910 | 65 |
| 252 | 20250318 | 145500 | 1093820110 | 5910 | 5910 | 5910 | 5910 | 0 |
| 253 | 20250318 | 145400 | 1093820110 | 5910 | 5910 | 5910 | 5910 | 1501 |
| 254 | 20250318 | 145300 | 1084949200 | 5910 | 5890 | 5910 | 5890 | 726 |
| 255 | 20250318 | 145200 | 1080659560 | 5890 | 5890 | 5890 | 5890 | 100 |
| 256 | 20250318 | 145100 | 1080070560 | 5900 | 5900 | 5900 | 5900 | 140 |
| 257 | 20250318 | 145000 | 1079244560 | 5900 | 5900 | 5900 | 5900 | 80 |
| 258 | 20250318 | 144900 | 1078772560 | 5900 | 5900 | 5900 | 5900 | 3 |
| 259 | 20250318 | 144800 | 1078754860 | 5900 | 5900 | 5900 | 5900 | 268 |
| 260 | 20250318 | 144700 | 1077173660 | 5890 | 5900 | 5900 | 5890 | 325 |
| 261 | 20250318 | 144600 | 1075258600 | 5900 | 5900 | 5900 | 5900 | 0 |
| 262 | 20250318 | 144500 | 1075258600 | 5900 | 5880 | 5900 | 5880 | 949 |
| 263 | 20250318 | 144400 | 1069660100 | 5880 | 5880 | 5880 | 5880 | 2262 |
| 264 | 20250318 | 144300 | 1056359540 | 5880 | 5880 | 5880 | 5880 | 0 |
| 265 | 20250318 | 144200 | 1056359540 | 5880 | 5880 | 5880 | 5880 | 310 |
| 266 | 20250318 | 144100 | 1054536740 | 5900 | 5900 | 5900 | 5900 | 81 |
| 267 | 20250318 | 144000 | 1054058840 | 5900 | 5890 | 5900 | 5890 | 323 |
| 268 | 20250318 | 143900 | 1052156210 | 5900 | 5900 | 5900 | 5890 | 186 |
| 269 | 20250318 | 143800 | 1051059110 | 5900 | 5900 | 5900 | 5900 | 189 |
| 270 | 20250318 | 143700 | 1049944010 | 5880 | 5880 | 5880 | 5880 | 0 |
| 271 | 20250318 | 143600 | 1049944010 | 5880 | 5880 | 5880 | 5880 | 4910 |
| 272 | 20250318 | 143500 | 1021073210 | 5880 | 5880 | 5880 | 5880 | 0 |
| 273 | 20250318 | 143400 | 1021073210 | 5880 | 5880 | 5880 | 5880 | 2 |
| 274 | 20250318 | 143300 | 1021061450 | 5900 | 5900 | 5900 | 5900 | 0 |
| 275 | 20250318 | 143200 | 1021061450 | 5900 | 5900 | 5900 | 5900 | 111 |
| 276 | 20250318 | 143100 | 1020406550 | 5890 | 5890 | 5890 | 5890 | 70 |
| 277 | 20250318 | 143000 | 1019994250 | 5890 | 5910 | 5910 | 5890 | 131 |
| 278 | 20250318 | 142900 | 1019222640 | 5900 | 5900 | 5900 | 5900 | 140 |
| 279 | 20250318 | 142800 | 1018396640 | 5910 | 5890 | 5910 | 5890 | 152 |
| 280 | 20250318 | 142700 | 1017501320 | 5890 | 5890 | 5890 | 5890 | 0 |
| 281 | 20250318 | 142600 | 1017501320 | 5890 | 5890 | 5890 | 5890 | 0 |
| 282 | 20250318 | 142500 | 1017501320 | 5890 | 5910 | 5910 | 5890 | 229 |
| 283 | 20250318 | 142400 | 1016148510 | 5910 | 5885 | 5910 | 5885 | 153 |
| 284 | 20250318 | 142300 | 1015247600 | 5880 | 5890 | 5890 | 5880 | 589 |
| 285 | 20250318 | 142200 | 1011779515 | 5890 | 5890 | 5890 | 5890 | 0 |
| 286 | 20250318 | 142100 | 1011779515 | 5890 | 5900 | 5900 | 5890 | 109 |
| 287 | 20250318 | 142000 | 1011137115 | 5900 | 5900 | 5900 | 5900 | 136 |
| 288 | 20250318 | 141900 | 1010334715 | 5900 | 5900 | 5900 | 5900 | 29 |
| 289 | 20250318 | 141800 | 1010163615 | 5900 | 5900 | 5900 | 5900 | 100 |
| 290 | 20250318 | 141700 | 1009573615 | 5890 | 5890 | 5890 | 5890 | 0 |
| 291 | 20250318 | 141600 | 1009573615 | 5890 | 5890 | 5890 | 5890 | 145 |
| 292 | 20250318 | 141500 | 1008719565 | 5890 | 5890 | 5890 | 5890 | 1004 |
| 293 | 20250318 | 141400 | 1002806005 | 5890 | 5890 | 5890 | 5890 | 100 |
| 294 | 20250318 | 141300 | 1002217005 | 5910 | 5910 | 5910 | 5910 | 0 |
| 295 | 20250318 | 141200 | 1002217005 | 5910 | 5910 | 5910 | 5910 | 1 |
| 296 | 20250318 | 141100 | 1002211095 | 5890 | 5890 | 5890 | 5890 | 0 |
| 297 | 20250318 | 141000 | 1002211095 | 5890 | 5890 | 5890 | 5890 | 200 |
| 298 | 20250318 | 140900 | 1001033095 | 5890 | 5900 | 5900 | 5890 | 1251 |
| 299 | 20250318 | 140800 | 993664165 | 5900 | 5900 | 5900 | 5900 | 0 |
| 300 | 20250318 | 140700 | 993664165 | 5900 | 5900 | 5900 | 5900 | 360 |
| 301 | 20250318 | 140600 | 991540165 | 5900 | 5900 | 5900 | 5900 | 0 |
| 302 | 20250318 | 140500 | 991540165 | 5900 | 5900 | 5900 | 5900 | 0 |
| 303 | 20250318 | 140400 | 991540165 | 5900 | 5900 | 5900 | 5900 | 127 |
| 304 | 20250318 | 140300 | 990790865 | 5900 | 5900 | 5900 | 5900 | 0 |
| 305 | 20250318 | 140200 | 990790865 | 5900 | 5900 | 5900 | 5900 | 0 |
| 306 | 20250318 | 140100 | 990790865 | 5900 | 5900 | 5920 | 5900 | 136 |
| 307 | 20250318 | 140000 | 989988445 | 5900 | 5900 | 5900 | 5900 | 0 |
| 308 | 20250318 | 135900 | 989988445 | 5900 | 5900 | 5900 | 5895 | 144 |
| 309 | 20250318 | 135800 | 989139145 | 5900 | 5900 | 5900 | 5900 | 1 |
| 310 | 20250318 | 135700 | 989133245 | 5900 | 5900 | 5900 | 5900 | 100 |
| 311 | 20250318 | 135600 | 988543245 | 5920 | 5920 | 5920 | 5920 | 10 |
| 312 | 20250318 | 135500 | 988484045 | 5920 | 5920 | 5920 | 5920 | 1 |
| 313 | 20250318 | 135400 | 988478125 | 5920 | 5920 | 5920 | 5920 | 0 |
| 314 | 20250318 | 135300 | 988478125 | 5920 | 5920 | 5920 | 5920 | 0 |
| 315 | 20250318 | 135200 | 988478125 | 5920 | 5900 | 5920 | 5900 | 292 |
| 316 | 20250318 | 135100 | 986755285 | 5900 | 5900 | 5900 | 5900 | 288 |
| 317 | 20250318 | 135000 | 985056085 | 5920 | 5920 | 5920 | 5920 | 3 |
| 318 | 20250318 | 134900 | 985038325 | 5910 | 5920 | 5920 | 5910 | 24 |
| 319 | 20250318 | 134800 | 984896285 | 5920 | 5910 | 5920 | 5910 | 14 |
| 320 | 20250318 | 134700 | 984813535 | 5900 | 5920 | 5920 | 5900 | 489 |
| 321 | 20250318 | 134600 | 981918775 | 5920 | 5910 | 5920 | 5910 | 4190 |
| 322 | 20250318 | 134500 | 957145865 | 5910 | 5910 | 5910 | 5910 | 1 |
| 323 | 20250318 | 134400 | 957139955 | 5900 | 5900 | 5900 | 5900 | 674 |
| 324 | 20250318 | 134300 | 953163355 | 5900 | 5900 | 5900 | 5900 | 326 |
| 325 | 20250318 | 134200 | 951239955 | 5910 | 5910 | 5910 | 5910 | 20 |
| 326 | 20250318 | 134100 | 951121755 | 5900 | 5900 | 5900 | 5900 | 201 |
| 327 | 20250318 | 134000 | 949935855 | 5910 | 5910 | 5910 | 5910 | 11 |
| 328 | 20250318 | 133900 | 949870845 | 5890 | 5900 | 5900 | 5890 | 367 |
| 329 | 20250318 | 133800 | 947709085 | 5890 | 5890 | 5890 | 5890 | 0 |
| 330 | 20250318 | 133700 | 947709085 | 5890 | 5890 | 5890 | 5890 | 200 |
| 331 | 20250318 | 133600 | 946531085 | 5880 | 5880 | 5880 | 5880 | 0 |
| 332 | 20250318 | 133500 | 946531085 | 5880 | 5880 | 5880 | 5880 | 0 |
| 333 | 20250318 | 133400 | 946531085 | 5880 | 5880 | 5880 | 5880 | 0 |
| 334 | 20250318 | 133300 | 946531085 | 5880 | 5880 | 5880 | 5880 | 102 |
| 335 | 20250318 | 133200 | 945931325 | 5910 | 5880 | 5910 | 5880 | 1521 |
| 336 | 20250318 | 133100 | 936976125 | 5880 | 5880 | 5880 | 5880 | 0 |
| 337 | 20250318 | 133000 | 936976125 | 5880 | 5880 | 5880 | 5880 | 5 |
| 338 | 20250318 | 132900 | 936946725 | 5890 | 5890 | 5890 | 5890 | 134 |
| 339 | 20250318 | 132800 | 936157465 | 5890 | 5890 | 5890 | 5890 | 0 |
| 340 | 20250318 | 132700 | 936157465 | 5890 | 5890 | 5890 | 5890 | 0 |
| 341 | 20250318 | 132600 | 936157465 | 5890 | 5890 | 5890 | 5890 | 422 |
| 342 | 20250318 | 132500 | 933671885 | 5890 | 5890 | 5890 | 5890 | 500 |
| 343 | 20250318 | 132400 | 930726885 | 5890 | 5890 | 5890 | 5890 | 0 |
| 344 | 20250318 | 132300 | 930726885 | 5890 | 5890 | 5890 | 5890 | 0 |
| 345 | 20250318 | 132200 | 930726885 | 5890 | 5890 | 5890 | 5890 | 6 |
| 346 | 20250318 | 132100 | 930691545 | 5890 | 5900 | 5900 | 5890 | 53 |
| 347 | 20250318 | 132000 | 930379355 | 5900 | 5910 | 5910 | 5900 | 201 |
| 348 | 20250318 | 131900 | 929191465 | 5900 | 5900 | 5900 | 5900 | 16 |
| 349 | 20250318 | 131800 | 929097065 | 5890 | 5890 | 5890 | 5890 | 80 |
| 350 | 20250318 | 131700 | 928625865 | 5890 | 5890 | 5890 | 5890 | 0 |
| 351 | 20250318 | 131600 | 928625865 | 5890 | 5890 | 5890 | 5890 | 34 |
| 352 | 20250318 | 131500 | 928425605 | 5890 | 5900 | 5900 | 5890 | 533 |
| 353 | 20250318 | 131400 | 925285805 | 5900 | 5900 | 5900 | 5900 | 419 |
| 354 | 20250318 | 131300 | 922813705 | 5910 | 5910 | 5910 | 5910 | 6 |
| 355 | 20250318 | 131200 | 922778245 | 5900 | 5900 | 5900 | 5900 | 10 |
| 356 | 20250318 | 131100 | 922719245 | 5900 | 5900 | 5900 | 5900 | 109 |
| 357 | 20250318 | 131000 | 922076145 | 5900 | 5900 | 5900 | 5890 | 856 |
| 358 | 20250318 | 130900 | 917027235 | 5910 | 5910 | 5910 | 5910 | 1 |
| 359 | 20250318 | 130800 | 917021325 | 5920 | 5920 | 5920 | 5920 | 15 |
| 360 | 20250318 | 130700 | 916932525 | 5920 | 5920 | 5920 | 5920 | 0 |
| 361 | 20250318 | 130600 | 916932525 | 5920 | 5920 | 5920 | 5920 | 1 |
| 362 | 20250318 | 130500 | 916926605 | 5910 | 5910 | 5910 | 5900 | 5548 |
| 363 | 20250318 | 130400 | 884192915 | 5910 | 5910 | 5910 | 5910 | 1 |
| 364 | 20250318 | 130300 | 884187005 | 5920 | 5920 | 5920 | 5920 | 90 |
| 365 | 20250318 | 130200 | 883654205 | 5920 | 5920 | 5920 | 5920 | 3 |
| 366 | 20250318 | 130100 | 883636445 | 5900 | 5920 | 5920 | 5900 | 11 |
| 367 | 20250318 | 130000 | 883571525 | 5920 | 5920 | 5920 | 5920 | 11 |
| 368 | 20250318 | 125900 | 883506405 | 5920 | 5920 | 5920 | 5920 | 0 |
| 369 | 20250318 | 125800 | 883506405 | 5920 | 5920 | 5920 | 5920 | 0 |
| 370 | 20250318 | 125700 | 883506405 | 5920 | 5920 | 5920 | 5920 | 15 |
| 371 | 20250318 | 125600 | 883417605 | 5920 | 5920 | 5920 | 5920 | 10 |
| 372 | 20250318 | 125500 | 883358405 | 5920 | 5920 | 5920 | 5920 | 3 |
| 373 | 20250318 | 125400 | 883340645 | 5900 | 5900 | 5900 | 5900 | 0 |
| 374 | 20250318 | 125300 | 883340645 | 5900 | 5900 | 5900 | 5900 | 7 |
| 375 | 20250318 | 125200 | 883299345 | 5920 | 5920 | 5920 | 5920 | 121 |
| 376 | 20250318 | 125100 | 882583025 | 5910 | 5910 | 5910 | 5910 | 100 |
| 377 | 20250318 | 125000 | 881992025 | 5900 | 5910 | 5910 | 5900 | 243 |
| 378 | 20250318 | 124900 | 880558045 | 5910 | 5910 | 5910 | 5910 | 22 |
| 379 | 20250318 | 124800 | 880428025 | 5910 | 5910 | 5910 | 5910 | 0 |
| 380 | 20250318 | 124700 | 880428025 | 5910 | 5910 | 5910 | 5910 | 1050 |
| 381 | 20250318 | 124600 | 874222525 | 5910 | 5910 | 5910 | 5910 | 0 |
| 382 | 20250318 | 124500 | 874222525 | 5910 | 5910 | 5910 | 5910 | 0 |
| 383 | 20250318 | 124400 | 874222525 | 5910 | 5910 | 5910 | 5910 | 17 |
| 384 | 20250318 | 124300 | 874122055 | 5910 | 5920 | 5920 | 5910 | 6 |
| 385 | 20250318 | 124200 | 874086565 | 5920 | 5920 | 5920 | 5920 | 0 |
| 386 | 20250318 | 124100 | 874086565 | 5920 | 5920 | 5920 | 5920 | 500 |
| 387 | 20250318 | 124000 | 871126565 | 5930 | 5930 | 5930 | 5930 | 13 |
| 388 | 20250318 | 123900 | 871049475 | 5930 | 5930 | 5930 | 5930 | 2 |
| 389 | 20250318 | 123800 | 871037615 | 5930 | 5920 | 5930 | 5920 | 80 |
| 390 | 20250318 | 123700 | 870563275 | 5900 | 5920 | 5920 | 5900 | 3353 |
| 391 | 20250318 | 123600 | 850754665 | 5920 | 5920 | 5920 | 5920 | 1200 |
| 392 | 20250318 | 123500 | 843650665 | 5930 | 5930 | 5930 | 5930 | 0 |
| 393 | 20250318 | 123400 | 843650665 | 5930 | 5935 | 5935 | 5930 | 232 |
| 394 | 20250318 | 123300 | 842274635 | 5935 | 5935 | 5935 | 5935 | 10 |
| 395 | 20250318 | 123200 | 842215285 | 5940 | 5940 | 5940 | 5940 | 0 |
| 396 | 20250318 | 123100 | 842215285 | 5940 | 5940 | 5940 | 5940 | 0 |
| 397 | 20250318 | 123000 | 842215285 | 5940 | 5940 | 5940 | 5940 | 0 |
| 398 | 20250318 | 122900 | 842215285 | 5940 | 5930 | 5940 | 5930 | 127 |
| 399 | 20250318 | 122800 | 841461905 | 5930 | 5930 | 5930 | 5930 | 66 |
| 400 | 20250318 | 122700 | 841070525 | 5930 | 5930 | 5930 | 5930 | 10 |
| 401 | 20250318 | 122600 | 841011225 | 5940 | 5940 | 5940 | 5940 | 0 |
| 402 | 20250318 | 122500 | 841011225 | 5940 | 5930 | 5940 | 5930 | 501 |
| 403 | 20250318 | 122400 | 838039675 | 5940 | 5930 | 5940 | 5930 | 225 |
| 404 | 20250318 | 122300 | 836705175 | 5940 | 5940 | 5940 | 5940 | 26 |
| 405 | 20250318 | 122200 | 836550735 | 5940 | 5940 | 5940 | 5940 | 0 |
| 406 | 20250318 | 122100 | 836550735 | 5940 | 5940 | 5940 | 5940 | 0 |
| 407 | 20250318 | 122000 | 836550735 | 5940 | 5930 | 5940 | 5930 | 657 |
| 408 | 20250318 | 121900 | 832650375 | 5930 | 5930 | 5930 | 5930 | 0 |
| 409 | 20250318 | 121800 | 832650375 | 5930 | 5930 | 5930 | 5930 | 2 |
| 410 | 20250318 | 121700 | 832638515 | 5930 | 5930 | 5930 | 5930 | 150 |
| 411 | 20250318 | 121600 | 831749015 | 5930 | 5930 | 5930 | 5930 | 669 |
| 412 | 20250318 | 121500 | 827781845 | 5930 | 5930 | 5930 | 5930 | 265 |
| 413 | 20250318 | 121400 | 826210395 | 5940 | 5940 | 5940 | 5940 | 15 |
| 414 | 20250318 | 121300 | 826121295 | 5940 | 5940 | 5940 | 5940 | 1020 |
| 415 | 20250318 | 121200 | 820062495 | 5940 | 5940 | 5940 | 5940 | 0 |
| 416 | 20250318 | 121100 | 820062495 | 5940 | 5940 | 5940 | 5940 | 272 |
| 417 | 20250318 | 121000 | 818446815 | 5940 | 5940 | 5940 | 5940 | 45 |
| 418 | 20250318 | 120900 | 818179515 | 5940 | 5940 | 5940 | 5940 | 0 |
| 419 | 20250318 | 120800 | 818179515 | 5940 | 5940 | 5940 | 5940 | 0 |
| 420 | 20250318 | 120700 | 818179515 | 5940 | 5940 | 5940 | 5940 | 0 |
| 421 | 20250318 | 120600 | 818179515 | 5940 | 5940 | 5940 | 5940 | 30 |
| 422 | 20250318 | 120500 | 818001315 | 5940 | 5940 | 5940 | 5940 | 9 |
| 423 | 20250318 | 120400 | 817947855 | 5940 | 5940 | 5940 | 5940 | 51 |
| 424 | 20250318 | 120300 | 817644915 | 5940 | 5940 | 5940 | 5940 | 225 |
| 425 | 20250318 | 120200 | 816308415 | 5940 | 5940 | 5940 | 5940 | 52 |
| 426 | 20250318 | 120100 | 815999535 | 5940 | 5940 | 5940 | 5940 | 2000 |
| 427 | 20250318 | 120000 | 804119535 | 5940 | 5940 | 5940 | 5940 | 240 |
| 428 | 20250318 | 115900 | 802693935 | 5950 | 5950 | 5950 | 5950 | 0 |
| 429 | 20250318 | 115800 | 802693935 | 5950 | 5950 | 5950 | 5950 | 0 |
| 430 | 20250318 | 115700 | 802693935 | 5950 | 5950 | 5950 | 5950 | 0 |
| 431 | 20250318 | 115600 | 802693935 | 5950 | 5950 | 5950 | 5950 | 161 |
| 432 | 20250318 | 115500 | 801735985 | 5950 | 5950 | 5950 | 5950 | 150 |
| 433 | 20250318 | 115400 | 800843485 | 5950 | 5955 | 5955 | 5950 | 579 |
| 434 | 20250318 | 115300 | 797396155 | 5960 | 5960 | 5960 | 5960 | 0 |
| 435 | 20250318 | 115200 | 797396155 | 5960 | 5960 | 5960 | 5960 | 549 |
| 436 | 20250318 | 115100 | 794124115 | 5960 | 5960 | 5960 | 5960 | 1 |
| 437 | 20250318 | 115000 | 794118155 | 5955 | 5955 | 5955 | 5955 | 1 |
| 438 | 20250318 | 114900 | 794112200 | 5960 | 5960 | 5960 | 5960 | 305 |
| 439 | 20250318 | 114800 | 792294400 | 5955 | 5955 | 5955 | 5955 | 2 |
| 440 | 20250318 | 114700 | 792282490 | 5960 | 5960 | 5960 | 5960 | 9 |
| 441 | 20250318 | 114600 | 792228850 | 5955 | 5955 | 5955 | 5955 | 41 |
| 442 | 20250318 | 114500 | 791984695 | 5960 | 5950 | 5960 | 5950 | 48 |
| 443 | 20250318 | 114400 | 791698975 | 5950 | 5950 | 5950 | 5950 | 120 |
| 444 | 20250318 | 114300 | 790984975 | 5950 | 5950 | 5950 | 5950 | 1 |
| 445 | 20250318 | 114200 | 790979025 | 5950 | 5950 | 5950 | 5950 | 3 |
| 446 | 20250318 | 114100 | 790961175 | 5950 | 5950 | 5950 | 5950 | 15 |
| 447 | 20250318 | 114000 | 790871925 | 5960 | 5960 | 5960 | 5960 | 11 |
| 448 | 20250318 | 113900 | 790806365 | 5960 | 5960 | 5960 | 5960 | 1 |
| 449 | 20250318 | 113800 | 790800405 | 5960 | 5950 | 5960 | 5950 | 176 |
| 450 | 20250318 | 113700 | 789752295 | 5950 | 5950 | 5950 | 5950 | 0 |
| 451 | 20250318 | 113600 | 789752295 | 5950 | 5950 | 5950 | 5950 | 86 |
| 452 | 20250318 | 113500 | 789240595 | 5960 | 5950 | 5960 | 5950 | 47 |
| 453 | 20250318 | 113400 | 788960495 | 5960 | 5960 | 5960 | 5960 | 64 |
| 454 | 20250318 | 113300 | 788579055 | 5960 | 5960 | 5960 | 5960 | 0 |
| 455 | 20250318 | 113200 | 788579055 | 5960 | 5960 | 5960 | 5960 | 15 |
| 456 | 20250318 | 113100 | 788489655 | 5950 | 5950 | 5950 | 5950 | 3 |
| 457 | 20250318 | 113000 | 788471805 | 5950 | 5950 | 5950 | 5950 | 100 |
| 458 | 20250318 | 112900 | 787876805 | 5970 | 5970 | 5970 | 5970 | 52 |
| 459 | 20250318 | 112800 | 787566365 | 5950 | 5950 | 5950 | 5950 | 25 |
| 460 | 20250318 | 112700 | 787417615 | 5970 | 5950 | 5970 | 5950 | 31 |
| 461 | 20250318 | 112600 | 787232565 | 5950 | 5950 | 5950 | 5950 | 0 |
| 462 | 20250318 | 112500 | 787232565 | 5950 | 5970 | 5970 | 5950 | 180 |
| 463 | 20250318 | 112400 | 786161365 | 5970 | 5970 | 5970 | 5970 | 6 |
| 464 | 20250318 | 112300 | 786125545 | 5970 | 5960 | 5970 | 5960 | 260 |
| 465 | 20250318 | 112200 | 784573665 | 5960 | 5960 | 5960 | 5960 | 10 |
| 466 | 20250318 | 112100 | 784514065 | 5970 | 5970 | 5970 | 5970 | 3 |
| 467 | 20250318 | 112000 | 784496155 | 5950 | 5950 | 5950 | 5950 | 1000 |
| 468 | 20250318 | 111900 | 778546155 | 5970 | 5970 | 5970 | 5970 | 856 |
| 469 | 20250318 | 111800 | 773435835 | 5970 | 5970 | 5970 | 5970 | 3025 |
| 470 | 20250318 | 111700 | 755376585 | 5970 | 5950 | 5970 | 5950 | 1322 |
| 471 | 20250318 | 111600 | 747497465 | 5950 | 5950 | 5950 | 5950 | 33 |
| 472 | 20250318 | 111500 | 747301115 | 5960 | 5950 | 5960 | 5950 | 87 |
| 473 | 20250318 | 111400 | 746782615 | 5950 | 5950 | 5960 | 5950 | 245 |
| 474 | 20250318 | 111300 | 745323865 | 5950 | 5950 | 5950 | 5950 | 400 |
| 475 | 20250318 | 111200 | 742943865 | 5950 | 5950 | 5950 | 5950 | 102 |
| 476 | 20250318 | 111100 | 742336965 | 5950 | 5950 | 5960 | 5950 | 762 |
| 477 | 20250318 | 111000 | 737803055 | 5950 | 5950 | 5950 | 5950 | 2 |
| 478 | 20250318 | 110900 | 737791155 | 5950 | 5960 | 5960 | 5950 | 666 |
| 479 | 20250318 | 110800 | 733827095 | 5960 | 5960 | 5960 | 5960 | 168 |
| 480 | 20250318 | 110700 | 732825815 | 5950 | 5950 | 5960 | 5950 | 1816 |
| 481 | 20250318 | 110600 | 722015655 | 5960 | 5960 | 5960 | 5960 | 0 |
| 482 | 20250318 | 110500 | 722015655 | 5960 | 5960 | 5960 | 5960 | 120 |
| 483 | 20250318 | 110400 | 721300455 | 5960 | 5960 | 5960 | 5960 | 0 |
| 484 | 20250318 | 110300 | 721300455 | 5960 | 5960 | 5960 | 5960 | 702 |
| 485 | 20250318 | 110200 | 717116535 | 5960 | 5960 | 5960 | 5960 | 463 |
| 486 | 20250318 | 110100 | 714357055 | 5960 | 5960 | 5960 | 5960 | 0 |
| 487 | 20250318 | 110000 | 714357055 | 5960 | 5960 | 5960 | 5960 | 1165 |
| 488 | 20250318 | 105900 | 707413655 | 5960 | 5970 | 5970 | 5960 | 65 |
| 489 | 20250318 | 105800 | 707026055 | 5970 | 5970 | 5970 | 5970 | 50 |
| 490 | 20250318 | 105700 | 706727555 | 5970 | 5970 | 5970 | 5960 | 82 |
| 491 | 20250318 | 105600 | 706238815 | 5970 | 5970 | 5970 | 5970 | 100 |
| 492 | 20250318 | 105500 | 705641815 | 5970 | 5970 | 5970 | 5950 | 272 |
| 493 | 20250318 | 105400 | 704020675 | 5960 | 5960 | 5960 | 5950 | 1235 |
| 494 | 20250318 | 105300 | 696662725 | 5960 | 5960 | 5960 | 5960 | 25 |
| 495 | 20250318 | 105200 | 696513725 | 5970 | 5970 | 5970 | 5970 | 0 |
| 496 | 20250318 | 105100 | 696513725 | 5970 | 5960 | 5970 | 5960 | 197 |
| 497 | 20250318 | 105000 | 695337675 | 5970 | 5950 | 5970 | 5950 | 772 |
| 498 | 20250318 | 104900 | 690730355 | 5970 | 5960 | 5970 | 5950 | 3930 |
| 499 | 20250318 | 104800 | 667307585 | 5950 | 5960 | 5960 | 5950 | 96 |
| 500 | 20250318 | 104700 | 666736325 | 5960 | 5960 | 5960 | 5960 | 30 |
| 501 | 20250318 | 104600 | 666557525 | 5950 | 5950 | 5950 | 5950 | 30 |
| 502 | 20250318 | 104500 | 666379025 | 5950 | 5950 | 5950 | 5950 | 350 |
| 503 | 20250318 | 104400 | 664296525 | 5960 | 5960 | 5960 | 5960 | 11 |
| 504 | 20250318 | 104300 | 664230965 | 5950 | 5950 | 5950 | 5950 | 250 |
| 505 | 20250318 | 104200 | 662743465 | 5950 | 5955 | 5960 | 5950 | 503 |
| 506 | 20250318 | 104100 | 659748445 | 5960 | 5960 | 5960 | 5960 | 256 |
| 507 | 20250318 | 104000 | 658222685 | 5955 | 5955 | 5955 | 5955 | 5 |
| 508 | 20250318 | 103900 | 658192910 | 5960 | 5960 | 5960 | 5960 | 100 |
| 509 | 20250318 | 103800 | 657596910 | 5960 | 5955 | 5960 | 5955 | 311 |
| 510 | 20250318 | 103700 | 655744400 | 5960 | 5960 | 5960 | 5960 | 200 |
| 511 | 20250318 | 103600 | 654552400 | 5960 | 5960 | 5960 | 5960 | 112 |
| 512 | 20250318 | 103500 | 653884880 | 5960 | 5960 | 5960 | 5960 | 1215 |
| 513 | 20250318 | 103400 | 646643480 | 5960 | 5950 | 5970 | 5950 | 426 |
| 514 | 20250318 | 103300 | 644106530 | 5950 | 5960 | 5960 | 5950 | 26 |
| 515 | 20250318 | 103200 | 643951730 | 5960 | 5970 | 5970 | 5960 | 2674 |
| 516 | 20250318 | 103100 | 628009160 | 5970 | 5980 | 5980 | 5970 | 444 |
| 517 | 20250318 | 103000 | 625357980 | 5980 | 5980 | 5980 | 5980 | 61 |
| 518 | 20250318 | 102900 | 624993200 | 5980 | 5970 | 5980 | 5970 | 109 |
| 519 | 20250318 | 102800 | 624342350 | 5980 | 5980 | 5980 | 5980 | 118 |
| 520 | 20250318 | 102700 | 623636710 | 5970 | 5970 | 5980 | 5970 | 331 |
| 521 | 20250318 | 102600 | 621659840 | 5970 | 5970 | 5980 | 5970 | 870 |
| 522 | 20250318 | 102500 | 616457670 | 5980 | 5980 | 5980 | 5980 | 300 |
| 523 | 20250318 | 102400 | 614663670 | 5980 | 5970 | 5980 | 5970 | 996 |
| 524 | 20250318 | 102300 | 608715540 | 5970 | 5960 | 5970 | 5960 | 2201 |
| 525 | 20250318 | 102200 | 595587200 | 5970 | 5980 | 5980 | 5970 | 693 |
| 526 | 20250318 | 102100 | 591449780 | 5980 | 5980 | 5980 | 5970 | 750 |
| 527 | 20250318 | 102000 | 586964800 | 5980 | 5970 | 5980 | 5970 | 6 |
| 528 | 20250318 | 101900 | 586928970 | 5980 | 5980 | 5980 | 5950 | 149 |
| 529 | 20250318 | 101800 | 586039210 | 5980 | 5970 | 5980 | 5960 | 568 |
| 530 | 20250318 | 101700 | 582648260 | 5950 | 5960 | 5960 | 5950 | 261 |
| 531 | 20250318 | 101600 | 581094460 | 5960 | 5960 | 5960 | 5960 | 163 |
| 532 | 20250318 | 101500 | 580122980 | 5950 | 5970 | 5970 | 5950 | 329 |
| 533 | 20250318 | 101400 | 578160140 | 5970 | 5970 | 5970 | 5960 | 6 |
| 534 | 20250318 | 101300 | 578124360 | 5970 | 5960 | 5970 | 5960 | 1820 |
| 535 | 20250318 | 101200 | 567259140 | 5960 | 5960 | 5960 | 5960 | 187 |
| 536 | 20250318 | 101100 | 566144620 | 5950 | 5970 | 5970 | 5950 | 854 |
| 537 | 20250318 | 101000 | 561054800 | 5960 | 5960 | 5960 | 5960 | 650 |
| 538 | 20250318 | 100900 | 557180800 | 5960 | 5970 | 5970 | 5960 | 202 |
| 539 | 20250318 | 100800 | 555974870 | 5970 | 5950 | 5970 | 5950 | 859 |
| 540 | 20250318 | 100700 | 550862040 | 5960 | 5960 | 5970 | 5960 | 938 |
| 541 | 20250318 | 100600 | 545268490 | 5960 | 5960 | 5970 | 5950 | 499 |
| 542 | 20250318 | 100500 | 542290500 | 5960 | 5960 | 5980 | 5960 | 2311 |
| 543 | 20250318 | 100400 | 528503050 | 5980 | 5970 | 5980 | 5960 | 603 |
| 544 | 20250318 | 100300 | 524903060 | 5970 | 5950 | 5970 | 5950 | 416 |
| 545 | 20250318 | 100200 | 522425010 | 5970 | 5980 | 5980 | 5960 | 3240 |
| 546 | 20250318 | 100100 | 503079820 | 5980 | 5975 | 5980 | 5970 | 1535 |
| 547 | 20250318 | 100000 | 493908430 | 5975 | 5960 | 5980 | 5960 | 4759 |
| 548 | 20250318 | 095900 | 465522070 | 5950 | 5950 | 5960 | 5950 | 6263 |
| 549 | 20250318 | 095800 | 428236110 | 5940 | 5920 | 5950 | 5920 | 3804 |
| 550 | 20250318 | 095700 | 405675270 | 5920 | 5920 | 5930 | 5920 | 596 |
| 551 | 20250318 | 095600 | 402146940 | 5920 | 5925 | 5930 | 5920 | 585 |
| 552 | 20250318 | 095500 | 398683255 | 5925 | 5925 | 5925 | 5925 | 0 |
| 553 | 20250318 | 095400 | 398683255 | 5925 | 5930 | 5930 | 5925 | 553 |
| 554 | 20250318 | 095300 | 395403970 | 5935 | 5935 | 5935 | 5935 | 0 |
| 555 | 20250318 | 095200 | 395403970 | 5935 | 5935 | 5935 | 5935 | 92 |
| 556 | 20250318 | 095100 | 394857950 | 5930 | 5935 | 5935 | 5930 | 73 |
| 557 | 20250318 | 095000 | 394425045 | 5940 | 5940 | 5940 | 5940 | 0 |
| 558 | 20250318 | 094900 | 394425045 | 5940 | 5940 | 5940 | 5930 | 2002 |
| 559 | 20250318 | 094800 | 382536595 | 5940 | 5940 | 5940 | 5940 | 3 |
| 560 | 20250318 | 094700 | 382518775 | 5950 | 5940 | 5950 | 5940 | 3 |
| 561 | 20250318 | 094600 | 382500945 | 5950 | 5950 | 5950 | 5950 | 2 |
| 562 | 20250318 | 094500 | 382489045 | 5930 | 5930 | 5950 | 5930 | 47 |
| 563 | 20250318 | 094400 | 382210315 | 5930 | 5950 | 5950 | 5930 | 242 |
| 564 | 20250318 | 094300 | 380775235 | 5950 | 5960 | 5960 | 5930 | 1210 |
| 565 | 20250318 | 094200 | 373577655 | 5960 | 5960 | 5960 | 5960 | 1 |
| 566 | 20250318 | 094100 | 373571695 | 5960 | 5950 | 5960 | 5950 | 21 |
| 567 | 20250318 | 094000 | 373446645 | 5960 | 5960 | 5960 | 5960 | 102 |
| 568 | 20250318 | 093900 | 372838725 | 5950 | 5950 | 5960 | 5950 | 142 |
| 569 | 20250318 | 093800 | 371993815 | 5950 | 5950 | 5950 | 5940 | 253 |
| 570 | 20250318 | 093700 | 370488495 | 5950 | 5950 | 5960 | 5940 | 1026 |
| 571 | 20250318 | 093600 | 364392245 | 5960 | 5950 | 5960 | 5950 | 11 |
| 572 | 20250318 | 093500 | 364326785 | 5960 | 5960 | 5970 | 5960 | 853 |
| 573 | 20250318 | 093400 | 359239895 | 5970 | 5950 | 5970 | 5940 | 206 |
| 574 | 20250318 | 093300 | 358015095 | 5970 | 5950 | 5970 | 5930 | 1068 |
| 575 | 20250318 | 093200 | 351661285 | 5970 | 5970 | 5980 | 5950 | 2403 |
| 576 | 20250318 | 093100 | 337328575 | 5980 | 5970 | 5980 | 5970 | 6101 |
| 577 | 20250318 | 093000 | 300891775 | 5970 | 5960 | 5970 | 5960 | 4160 |
| 578 | 20250318 | 092900 | 276088335 | 5960 | 5940 | 5960 | 5940 | 3046 |
| 579 | 20250318 | 092800 | 257970795 | 5940 | 5950 | 5950 | 5930 | 1010 |
| 580 | 20250318 | 092700 | 251971945 | 5950 | 5930 | 5950 | 5930 | 2596 |
| 581 | 20250318 | 092600 | 236547285 | 5930 | 5940 | 5940 | 5930 | 530 |
| 582 | 20250318 | 092500 | 233399095 | 5940 | 5920 | 5940 | 5920 | 1755 |
| 583 | 20250318 | 092400 | 223004425 | 5940 | 5940 | 5940 | 5940 | 4 |
| 584 | 20250318 | 092300 | 222980665 | 5940 | 5940 | 5940 | 5940 | 25 |
| 585 | 20250318 | 092200 | 222832165 | 5940 | 5940 | 5940 | 5930 | 386 |
| 586 | 20250318 | 092100 | 220543135 | 5920 | 5930 | 5940 | 5920 | 101 |
| 587 | 20250318 | 092000 | 219943225 | 5940 | 5950 | 5950 | 5910 | 2654 |
| 588 | 20250318 | 091900 | 204231135 | 5940 | 5940 | 5950 | 5930 | 934 |
| 589 | 20250318 | 091800 | 198683645 | 5940 | 5920 | 5940 | 5920 | 2245 |
| 590 | 20250318 | 091700 | 185366615 | 5920 | 5930 | 5930 | 5920 | 6 |
| 591 | 20250318 | 091600 | 185331045 | 5930 | 5920 | 5930 | 5920 | 754 |
| 592 | 20250318 | 091500 | 180866835 | 5920 | 5910 | 5920 | 5910 | 3 |
| 593 | 20250318 | 091400 | 180849095 | 5920 | 5920 | 5920 | 5900 | 2408 |
| 594 | 20250318 | 091300 | 166622735 | 5910 | 5910 | 5920 | 5910 | 1036 |
| 595 | 20250318 | 091200 | 160499905 | 5930 | 5920 | 5930 | 5910 | 662 |
| 596 | 20250318 | 091100 | 156580855 | 5910 | 5910 | 5920 | 5910 | 1525 |
| 597 | 20250318 | 091000 | 147557065 | 5920 | 5910 | 5920 | 5910 | 591 |
| 598 | 20250318 | 090900 | 144060925 | 5920 | 5920 | 5920 | 5900 | 23 |
| 599 | 20250318 | 090800 | 143925065 | 5930 | 5900 | 5930 | 5900 | 8098 |
| 600 | 20250318 | 090700 | 96051035 | 5910 | 5910 | 5910 | 5910 | 157 |
| 601 | 20250318 | 090600 | 95123165 | 5910 | 5890 | 5920 | 5890 | 1590 |
| 602 | 20250318 | 090500 | 85746685 | 5890 | 5910 | 5910 | 5890 | 1308 |
| 603 | 20250318 | 090400 | 78035855 | 5900 | 5920 | 5920 | 5900 | 1592 |
| 604 | 20250318 | 090300 | 68632070 | 5920 | 5900 | 5920 | 5890 | 2435 |
| 605 | 20250318 | 090200 | 54269030 | 5890 | 5920 | 5920 | 5890 | 1476 |
| 606 | 20250318 | 090100 | 45545630 | 5910 | 5890 | 5910 | 5890 | 1216 |
| 607 | 20250318 | 090000 | 38367700 | 5900 | 5850 | 5900 | 5850 | 6549 |