30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250318 | 191200 | 2250460991 | 2915 | 2915 | 2915 | 2915 | 12315 |
| 3 | 20250318 | 191100 | 2250460991 | 2915 | 2915 | 2915 | 2915 | 0 |
| 4 | 20250318 | 191000 | 2250460991 | 2915 | 2915 | 2915 | 2915 | 0 |
| 5 | 20250318 | 190900 | 2250460991 | 2915 | 2915 | 2915 | 2915 | 0 |
| 6 | 20250318 | 190800 | 2250460991 | 2915 | 2915 | 2915 | 2915 | 0 |
| 7 | 20250318 | 190700 | 2250460991 | 2915 | 2915 | 2915 | 2915 | 0 |
| 8 | 20250318 | 190600 | 2250460991 | 2915 | 2915 | 2915 | 2915 | 0 |
| 9 | 20250318 | 190500 | 2250460991 | 2915 | 2915 | 2915 | 2915 | 0 |
| 10 | 20250318 | 190400 | 2250460991 | 2915 | 2915 | 2915 | 2915 | 0 |
| 11 | 20250318 | 190300 | 2250460991 | 2915 | 2915 | 2915 | 2915 | 0 |
| 12 | 20250318 | 190200 | 2250460991 | 2915 | 2915 | 2915 | 2915 | 0 |
| 13 | 20250318 | 190100 | 2250460991 | 2915 | 2915 | 2915 | 2915 | 0 |
| 14 | 20250318 | 190000 | 2250460991 | 2915 | 2915 | 2915 | 2915 | 0 |
| 15 | 20250318 | 185900 | 2250460991 | 2915 | 2915 | 2915 | 2915 | 0 |
| 16 | 20250318 | 185800 | 2250460991 | 2915 | 2915 | 2915 | 2915 | 0 |
| 17 | 20250318 | 185700 | 2250460991 | 2915 | 2915 | 2915 | 2915 | 0 |
| 18 | 20250318 | 185600 | 2250460991 | 2915 | 2915 | 2915 | 2915 | 0 |
| 19 | 20250318 | 185500 | 2250460991 | 2915 | 2915 | 2915 | 2915 | 0 |
| 20 | 20250318 | 185400 | 2250460991 | 2915 | 2915 | 2915 | 2915 | 0 |
| 21 | 20250318 | 185300 | 2250460991 | 2915 | 2915 | 2915 | 2915 | 0 |
| 22 | 20250318 | 185200 | 2250460991 | 2915 | 2915 | 2915 | 2915 | 0 |
| 23 | 20250318 | 185100 | 2250460991 | 2915 | 2915 | 2915 | 2915 | 0 |
| 24 | 20250318 | 185000 | 2250460991 | 2915 | 2915 | 2915 | 2915 | 0 |
| 25 | 20250318 | 184900 | 2250460991 | 2915 | 2915 | 2915 | 2915 | 0 |
| 26 | 20250318 | 184800 | 2250460991 | 2915 | 2915 | 2915 | 2915 | 0 |
| 27 | 20250318 | 184700 | 2250460991 | 2915 | 2915 | 2915 | 2915 | 0 |
| 28 | 20250318 | 184600 | 2250460991 | 2915 | 2915 | 2915 | 2915 | 0 |
| 29 | 20250318 | 184500 | 2250460991 | 2915 | 2915 | 2915 | 2915 | 0 |
| 30 | 20250318 | 184400 | 2250460991 | 2915 | 2915 | 2915 | 2915 | 0 |
| 31 | 20250318 | 184300 | 2250460991 | 2915 | 2915 | 2915 | 2915 | 0 |
| 32 | 20250318 | 184200 | 2250460991 | 2915 | 2915 | 2915 | 2915 | 12315 |
| 33 | 20250318 | 184100 | 2250460991 | 2915 | 2915 | 2915 | 2915 | 0 |
| 34 | 20250318 | 184000 | 2250460991 | 2915 | 2915 | 2915 | 2915 | 0 |
| 35 | 20250318 | 183900 | 2250460991 | 2915 | 2915 | 2915 | 2915 | 0 |
| 36 | 20250318 | 183800 | 2250460991 | 2915 | 2915 | 2915 | 2915 | 0 |
| 37 | 20250318 | 183700 | 2250460991 | 2915 | 2915 | 2915 | 2915 | 0 |
| 38 | 20250318 | 183600 | 2250460991 | 2915 | 2915 | 2915 | 2915 | 0 |
| 39 | 20250318 | 183500 | 2250460991 | 2915 | 2915 | 2915 | 2915 | 0 |
| 40 | 20250318 | 183400 | 2250460991 | 2915 | 2915 | 2915 | 2915 | 0 |
| 41 | 20250318 | 183300 | 2250460991 | 2915 | 2915 | 2915 | 2915 | 0 |
| 42 | 20250318 | 183200 | 2250460991 | 2915 | 2915 | 2915 | 2915 | 0 |
| 43 | 20250318 | 183100 | 2250460991 | 2915 | 2915 | 2915 | 2915 | 0 |
| 44 | 20250318 | 183000 | 2250460991 | 2915 | 2915 | 2915 | 2915 | 0 |
| 45 | 20250318 | 182900 | 2250460991 | 2915 | 2915 | 2915 | 2915 | 0 |
| 46 | 20250318 | 182800 | 2250460991 | 2915 | 2915 | 2915 | 2915 | 0 |
| 47 | 20250318 | 182700 | 2250460991 | 2915 | 2915 | 2915 | 2915 | 0 |
| 48 | 20250318 | 182600 | 2250460991 | 2915 | 2915 | 2915 | 2915 | 0 |
| 49 | 20250318 | 182500 | 2250460991 | 2915 | 2915 | 2915 | 2915 | 0 |
| 50 | 20250318 | 182400 | 2250460991 | 2915 | 2915 | 2915 | 2915 | 0 |
| 51 | 20250318 | 182300 | 2250460991 | 2915 | 2915 | 2915 | 2915 | 0 |
| 52 | 20250318 | 182200 | 2250460991 | 2915 | 2915 | 2915 | 2915 | 0 |
| 53 | 20250318 | 182100 | 2250460991 | 2915 | 2915 | 2915 | 2915 | 0 |
| 54 | 20250318 | 182000 | 2250460991 | 2915 | 2915 | 2915 | 2915 | 0 |
| 55 | 20250318 | 181900 | 2250460991 | 2915 | 2915 | 2915 | 2915 | 0 |
| 56 | 20250318 | 181800 | 2250460991 | 2915 | 2915 | 2915 | 2915 | 0 |
| 57 | 20250318 | 181700 | 2250460991 | 2915 | 2915 | 2915 | 2915 | 0 |
| 58 | 20250318 | 181600 | 2250460991 | 2915 | 2915 | 2915 | 2915 | 0 |
| 59 | 20250318 | 181500 | 2250460991 | 2915 | 2915 | 2915 | 2915 | 0 |
| 60 | 20250318 | 181400 | 2250460991 | 2915 | 2915 | 2915 | 2915 | 0 |
| 61 | 20250318 | 181300 | 2250460991 | 2915 | 2915 | 2915 | 2915 | 0 |
| 62 | 20250318 | 181200 | 2250460991 | 2915 | 2915 | 2915 | 2915 | 12315 |
| 63 | 20250318 | 181100 | 2250460991 | 2915 | 2915 | 2915 | 2915 | 0 |
| 64 | 20250318 | 181000 | 2250460991 | 2915 | 2915 | 2915 | 2915 | 0 |
| 65 | 20250318 | 180900 | 2250460991 | 2915 | 2915 | 2915 | 2915 | 0 |
| 66 | 20250318 | 180800 | 2250460991 | 2915 | 2915 | 2915 | 2915 | 0 |
| 67 | 20250318 | 180700 | 2250460991 | 2915 | 2915 | 2915 | 2915 | 0 |
| 68 | 20250318 | 180600 | 2250460991 | 2915 | 2915 | 2915 | 2915 | 0 |
| 69 | 20250318 | 180500 | 2250460991 | 2915 | 2915 | 2915 | 2915 | 0 |
| 70 | 20250318 | 180400 | 2250460991 | 2915 | 2915 | 2915 | 2915 | 0 |
| 71 | 20250318 | 180300 | 2250460991 | 2915 | 2915 | 2915 | 2915 | 0 |
| 72 | 20250318 | 180200 | 2250460991 | 2915 | 2915 | 2915 | 2915 | 0 |
| 73 | 20250318 | 180100 | 2250460991 | 2915 | 2915 | 2915 | 2915 | 0 |
| 74 | 20250318 | 180000 | 2250460991 | 2915 | 2915 | 2915 | 2915 | 0 |
| 75 | 20250318 | 175900 | 2250460991 | 2915 | 2915 | 2915 | 2915 | 0 |
| 76 | 20250318 | 175800 | 2250460991 | 2915 | 2915 | 2915 | 2915 | 0 |
| 77 | 20250318 | 175700 | 2250460991 | 2915 | 2915 | 2915 | 2915 | 0 |
| 78 | 20250318 | 175600 | 2250460991 | 2915 | 2915 | 2915 | 2915 | 0 |
| 79 | 20250318 | 175500 | 2250460991 | 2915 | 2915 | 2915 | 2915 | 0 |
| 80 | 20250318 | 175400 | 2250460991 | 2915 | 2915 | 2915 | 2915 | 0 |
| 81 | 20250318 | 175300 | 2250460991 | 2915 | 2915 | 2915 | 2915 | 0 |
| 82 | 20250318 | 175200 | 2250460991 | 2915 | 2915 | 2915 | 2915 | 0 |
| 83 | 20250318 | 175100 | 2250460991 | 2915 | 2915 | 2915 | 2915 | 0 |
| 84 | 20250318 | 175000 | 2250460991 | 2915 | 2915 | 2915 | 2915 | 0 |
| 85 | 20250318 | 174900 | 2250460991 | 2915 | 2915 | 2915 | 2915 | 0 |
| 86 | 20250318 | 174800 | 2250460991 | 2915 | 2915 | 2915 | 2915 | 0 |
| 87 | 20250318 | 174700 | 2250460991 | 2915 | 2915 | 2915 | 2915 | 0 |
| 88 | 20250318 | 174600 | 2250460991 | 2915 | 2915 | 2915 | 2915 | 0 |
| 89 | 20250318 | 174500 | 2250460991 | 2915 | 2915 | 2915 | 2915 | 0 |
| 90 | 20250318 | 174400 | 2250460991 | 2915 | 2915 | 2915 | 2915 | 0 |
| 91 | 20250318 | 174300 | 2250460991 | 2915 | 2915 | 2915 | 2915 | 0 |
| 92 | 20250318 | 174200 | 2250460991 | 2915 | 2915 | 2915 | 2915 | 12315 |
| 93 | 20250318 | 174100 | 2250460991 | 2915 | 2915 | 2915 | 2915 | 0 |
| 94 | 20250318 | 174000 | 2250460991 | 2915 | 2915 | 2915 | 2915 | 0 |
| 95 | 20250318 | 173900 | 2250460991 | 2915 | 2915 | 2915 | 2915 | 0 |
| 96 | 20250318 | 173800 | 2250460991 | 2915 | 2915 | 2915 | 2915 | 0 |
| 97 | 20250318 | 173700 | 2250460991 | 2915 | 2915 | 2915 | 2915 | 0 |
| 98 | 20250318 | 173600 | 2250460991 | 2915 | 2915 | 2915 | 2915 | 0 |
| 99 | 20250318 | 173500 | 2250460991 | 2915 | 2915 | 2915 | 2915 | 0 |
| 100 | 20250318 | 173400 | 2250460991 | 2915 | 2915 | 2915 | 2915 | 0 |
| 101 | 20250318 | 173300 | 2250460991 | 2915 | 2915 | 2915 | 2915 | 0 |
| 102 | 20250318 | 173200 | 2250460991 | 2915 | 2915 | 2915 | 2915 | 0 |
| 103 | 20250318 | 173100 | 2250460991 | 2915 | 2915 | 2915 | 2915 | 0 |
| 104 | 20250318 | 173000 | 2250460991 | 2915 | 2915 | 2915 | 2915 | 0 |
| 105 | 20250318 | 172900 | 2250460991 | 2915 | 2915 | 2915 | 2915 | 0 |
| 106 | 20250318 | 172800 | 2250460991 | 2915 | 2915 | 2915 | 2915 | 0 |
| 107 | 20250318 | 172700 | 2250460991 | 2915 | 2915 | 2915 | 2915 | 0 |
| 108 | 20250318 | 172600 | 2250460991 | 2915 | 2915 | 2915 | 2915 | 0 |
| 109 | 20250318 | 172500 | 2250460991 | 2915 | 2915 | 2915 | 2915 | 0 |
| 110 | 20250318 | 172400 | 2250460991 | 2915 | 2915 | 2915 | 2915 | 0 |
| 111 | 20250318 | 172300 | 2250460991 | 2915 | 2915 | 2915 | 2915 | 0 |
| 112 | 20250318 | 172200 | 2250460991 | 2915 | 2915 | 2915 | 2915 | 0 |
| 113 | 20250318 | 172100 | 2250460991 | 2915 | 2915 | 2915 | 2915 | 0 |
| 114 | 20250318 | 172000 | 2250460991 | 2915 | 2915 | 2915 | 2915 | 0 |
| 115 | 20250318 | 171900 | 2250460991 | 2915 | 2915 | 2915 | 2915 | 0 |
| 116 | 20250318 | 171800 | 2250460991 | 2915 | 2915 | 2915 | 2915 | 0 |
| 117 | 20250318 | 171700 | 2250460991 | 2915 | 2915 | 2915 | 2915 | 0 |
| 118 | 20250318 | 171600 | 2250460991 | 2915 | 2915 | 2915 | 2915 | 0 |
| 119 | 20250318 | 171500 | 2250460991 | 2915 | 2915 | 2915 | 2915 | 0 |
| 120 | 20250318 | 171400 | 2250460991 | 2915 | 2915 | 2915 | 2915 | 0 |
| 121 | 20250318 | 171300 | 2250460991 | 2915 | 2915 | 2915 | 2915 | 0 |
| 122 | 20250318 | 171200 | 2250460991 | 2915 | 2915 | 2915 | 2915 | 12315 |
| 123 | 20250318 | 171100 | 2250460991 | 2915 | 2915 | 2915 | 2915 | 0 |
| 124 | 20250318 | 171000 | 2250460991 | 2915 | 2915 | 2915 | 2915 | 0 |
| 125 | 20250318 | 170900 | 2250460991 | 2915 | 2915 | 2915 | 2915 | 0 |
| 126 | 20250318 | 170800 | 2250460991 | 2915 | 2915 | 2915 | 2915 | 0 |
| 127 | 20250318 | 170700 | 2250460991 | 2915 | 2915 | 2915 | 2915 | 0 |
| 128 | 20250318 | 170600 | 2250460991 | 2915 | 2915 | 2915 | 2915 | 0 |
| 129 | 20250318 | 170500 | 2250460991 | 2915 | 2915 | 2915 | 2915 | 0 |
| 130 | 20250318 | 170400 | 2250460991 | 2915 | 2915 | 2915 | 2915 | 0 |
| 131 | 20250318 | 170300 | 2250460991 | 2915 | 2915 | 2915 | 2915 | 0 |
| 132 | 20250318 | 170200 | 2250460991 | 2915 | 2915 | 2915 | 2915 | 0 |
| 133 | 20250318 | 170100 | 2250460991 | 2915 | 2915 | 2915 | 2915 | 0 |
| 134 | 20250318 | 170000 | 2250460991 | 2915 | 2915 | 2915 | 2915 | 0 |
| 135 | 20250318 | 165900 | 2250460991 | 2915 | 2915 | 2915 | 2915 | 0 |
| 136 | 20250318 | 165800 | 2250460991 | 2915 | 2915 | 2915 | 2915 | 0 |
| 137 | 20250318 | 165700 | 2250460991 | 2915 | 2915 | 2915 | 2915 | 0 |
| 138 | 20250318 | 165600 | 2250460991 | 2915 | 2915 | 2915 | 2915 | 0 |
| 139 | 20250318 | 165500 | 2250460991 | 2915 | 2915 | 2915 | 2915 | 0 |
| 140 | 20250318 | 165400 | 2250460991 | 2915 | 2915 | 2915 | 2915 | 0 |
| 141 | 20250318 | 165300 | 2250460991 | 2915 | 2915 | 2915 | 2915 | 0 |
| 142 | 20250318 | 165200 | 2250460991 | 2915 | 2915 | 2915 | 2915 | 0 |
| 143 | 20250318 | 165100 | 2250460991 | 2915 | 2915 | 2915 | 2915 | 0 |
| 144 | 20250318 | 165000 | 2250460991 | 2915 | 2915 | 2915 | 2915 | 0 |
| 145 | 20250318 | 164900 | 2250460991 | 2915 | 2915 | 2915 | 2915 | 0 |
| 146 | 20250318 | 164800 | 2250460991 | 2915 | 2915 | 2915 | 2915 | 0 |
| 147 | 20250318 | 164700 | 2250460991 | 2915 | 2915 | 2915 | 2915 | 0 |
| 148 | 20250318 | 164600 | 2250460991 | 2915 | 2915 | 2915 | 2915 | 0 |
| 149 | 20250318 | 164500 | 2250460991 | 2915 | 2915 | 2915 | 2915 | 0 |
| 150 | 20250318 | 164400 | 2250460991 | 2915 | 2915 | 2915 | 2915 | 0 |
| 151 | 20250318 | 164300 | 2250460991 | 2915 | 2915 | 2915 | 2915 | 0 |
| 152 | 20250318 | 164200 | 2250460991 | 2915 | 2915 | 2915 | 2915 | 12315 |
| 153 | 20250318 | 164100 | 2250460991 | 2915 | 2915 | 2915 | 2915 | 0 |
| 154 | 20250318 | 164000 | 2250460991 | 2915 | 2915 | 2915 | 2915 | 0 |
| 155 | 20250318 | 163900 | 2250460991 | 2915 | 2915 | 2915 | 2915 | 0 |
| 156 | 20250318 | 163800 | 2250460991 | 2915 | 2915 | 2915 | 2915 | 0 |
| 157 | 20250318 | 163700 | 2250460991 | 2915 | 2915 | 2915 | 2915 | 0 |
| 158 | 20250318 | 163600 | 2250460991 | 2915 | 2915 | 2915 | 2915 | 0 |
| 159 | 20250318 | 163500 | 2250460991 | 2915 | 2915 | 2915 | 2915 | 0 |
| 160 | 20250318 | 163400 | 2250460991 | 2915 | 2915 | 2915 | 2915 | 0 |
| 161 | 20250318 | 163300 | 2250460991 | 2915 | 2915 | 2915 | 2915 | 0 |
| 162 | 20250318 | 163200 | 2250460991 | 2915 | 2915 | 2915 | 2915 | 0 |
| 163 | 20250318 | 163100 | 2250460991 | 2915 | 2915 | 2915 | 2915 | 0 |
| 164 | 20250318 | 163000 | 2250460991 | 2915 | 2915 | 2915 | 2915 | 0 |
| 165 | 20250318 | 162900 | 2250460991 | 2915 | 2915 | 2915 | 2915 | 0 |
| 166 | 20250318 | 162800 | 2250460991 | 2915 | 2915 | 2915 | 2915 | 0 |
| 167 | 20250318 | 162700 | 2250460991 | 2915 | 2915 | 2915 | 2915 | 0 |
| 168 | 20250318 | 162600 | 2250460991 | 2915 | 2915 | 2915 | 2915 | 0 |
| 169 | 20250318 | 162500 | 2250460991 | 2915 | 2915 | 2915 | 2915 | 0 |
| 170 | 20250318 | 162400 | 2250460991 | 2915 | 2915 | 2915 | 2915 | 0 |
| 171 | 20250318 | 162300 | 2250460991 | 2915 | 2915 | 2915 | 2915 | 0 |
| 172 | 20250318 | 162200 | 2250460991 | 2915 | 2915 | 2915 | 2915 | 0 |
| 173 | 20250318 | 162100 | 2250460991 | 2915 | 2915 | 2915 | 2915 | 0 |
| 174 | 20250318 | 162000 | 2250460991 | 2915 | 2915 | 2915 | 2915 | 0 |
| 175 | 20250318 | 161900 | 2250460991 | 2915 | 2915 | 2915 | 2915 | 0 |
| 176 | 20250318 | 161800 | 2250460991 | 2915 | 2915 | 2915 | 2915 | 0 |
| 177 | 20250318 | 161700 | 2250460991 | 2915 | 2915 | 2915 | 2915 | 0 |
| 178 | 20250318 | 161600 | 2250460991 | 2915 | 2915 | 2915 | 2915 | 0 |
| 179 | 20250318 | 161500 | 2250460991 | 2915 | 2915 | 2915 | 2915 | 0 |
| 180 | 20250318 | 161400 | 2250460991 | 2915 | 2915 | 2915 | 2915 | 0 |
| 181 | 20250318 | 161300 | 2250460991 | 2915 | 2915 | 2915 | 2915 | 0 |
| 182 | 20250318 | 161200 | 2250460991 | 2915 | 2915 | 2915 | 2915 | 12315 |
| 183 | 20250318 | 161100 | 2250460991 | 2915 | 2915 | 2915 | 2915 | 0 |
| 184 | 20250318 | 161000 | 2250460991 | 2915 | 2915 | 2915 | 2915 | 0 |
| 185 | 20250318 | 160900 | 2250460991 | 2915 | 2915 | 2915 | 2915 | 0 |
| 186 | 20250318 | 160800 | 2250460991 | 2915 | 2915 | 2915 | 2915 | 0 |
| 187 | 20250318 | 160700 | 2250460991 | 2915 | 2915 | 2915 | 2915 | 0 |
| 188 | 20250318 | 160600 | 2250460991 | 2915 | 2915 | 2915 | 2915 | 0 |
| 189 | 20250318 | 160500 | 2250460991 | 2915 | 2915 | 2915 | 2915 | 0 |
| 190 | 20250318 | 160400 | 2250460991 | 2915 | 2915 | 2915 | 2915 | 0 |
| 191 | 20250318 | 160300 | 2250460991 | 2915 | 2915 | 2915 | 2915 | 0 |
| 192 | 20250318 | 160200 | 2250460991 | 2915 | 2915 | 2915 | 2915 | 0 |
| 193 | 20250318 | 160100 | 2250460991 | 2915 | 2915 | 2915 | 2915 | 0 |
| 194 | 20250318 | 160000 | 2250460991 | 2915 | 2915 | 2915 | 2915 | 0 |
| 195 | 20250318 | 155900 | 2250460991 | 2915 | 2915 | 2915 | 2915 | 0 |
| 196 | 20250318 | 155800 | 2250460991 | 2915 | 2915 | 2915 | 2915 | 0 |
| 197 | 20250318 | 155700 | 2250460991 | 2915 | 2915 | 2915 | 2915 | 0 |
| 198 | 20250318 | 155600 | 2250460991 | 2915 | 2915 | 2915 | 2915 | 0 |
| 199 | 20250318 | 155500 | 2250460991 | 2915 | 2915 | 2915 | 2915 | 0 |
| 200 | 20250318 | 155400 | 2250460991 | 2915 | 2915 | 2915 | 2915 | 0 |
| 201 | 20250318 | 155300 | 2250460991 | 2915 | 2915 | 2915 | 2915 | 0 |
| 202 | 20250318 | 155200 | 2250460991 | 2915 | 2915 | 2915 | 2915 | 0 |
| 203 | 20250318 | 155100 | 2250460991 | 2915 | 2915 | 2915 | 2915 | 0 |
| 204 | 20250318 | 155000 | 2250460991 | 2915 | 2915 | 2915 | 2915 | 0 |
| 205 | 20250318 | 154900 | 2250460991 | 2915 | 2915 | 2915 | 2915 | 0 |
| 206 | 20250318 | 154800 | 2250460991 | 2915 | 2915 | 2915 | 2915 | 0 |
| 207 | 20250318 | 154700 | 2250460991 | 2915 | 2915 | 2915 | 2915 | 0 |
| 208 | 20250318 | 154600 | 2250460991 | 2915 | 2915 | 2915 | 2915 | 0 |
| 209 | 20250318 | 154500 | 2250460991 | 2915 | 2915 | 2915 | 2915 | 0 |
| 210 | 20250318 | 154400 | 2250460991 | 2915 | 2915 | 2915 | 2915 | 0 |
| 211 | 20250318 | 154300 | 2250460991 | 2915 | 2915 | 2915 | 2915 | 0 |
| 212 | 20250318 | 154200 | 2250460991 | 2915 | 2915 | 2915 | 2915 | 12315 |
| 213 | 20250318 | 154100 | 2250460991 | 2915 | 2915 | 2915 | 2915 | 0 |
| 214 | 20250318 | 154000 | 2250460991 | 2915 | 2915 | 2915 | 2915 | 0 |
| 215 | 20250318 | 153900 | 2250460991 | 2915 | 2915 | 2915 | 2915 | 0 |
| 216 | 20250318 | 153800 | 2250460991 | 2915 | 2915 | 2915 | 2915 | 0 |
| 217 | 20250318 | 153700 | 2250460991 | 2915 | 2915 | 2915 | 2915 | 0 |
| 218 | 20250318 | 153600 | 2250460991 | 2915 | 2915 | 2915 | 2915 | 0 |
| 219 | 20250318 | 153500 | 2250460991 | 2915 | 2915 | 2915 | 2915 | 0 |
| 220 | 20250318 | 153400 | 2250460991 | 2915 | 2915 | 2915 | 2915 | 0 |
| 221 | 20250318 | 153300 | 2250460991 | 2915 | 2915 | 2915 | 2915 | 0 |
| 222 | 20250318 | 153200 | 2250460991 | 2915 | 2915 | 2915 | 2915 | 0 |
| 223 | 20250318 | 153100 | 2250460991 | 2915 | 2915 | 2915 | 2915 | 0 |
| 224 | 20250318 | 153000 | 2250460991 | 2915 | 2915 | 2915 | 2915 | 12315 |
| 225 | 20250318 | 152900 | 2214562766 | 2910 | 2910 | 2910 | 2910 | 0 |
| 226 | 20250318 | 152800 | 2214562766 | 2910 | 2910 | 2910 | 2910 | 0 |
| 227 | 20250318 | 152700 | 2214562766 | 2910 | 2910 | 2910 | 2910 | 0 |
| 228 | 20250318 | 152600 | 2214562766 | 2910 | 2910 | 2910 | 2910 | 0 |
| 229 | 20250318 | 152500 | 2214562766 | 2910 | 2910 | 2910 | 2910 | 0 |
| 230 | 20250318 | 152400 | 2214562766 | 2910 | 2910 | 2910 | 2910 | 0 |
| 231 | 20250318 | 152300 | 2214562766 | 2910 | 2910 | 2910 | 2910 | 0 |
| 232 | 20250318 | 152200 | 2214562766 | 2910 | 2910 | 2910 | 2910 | 0 |
| 233 | 20250318 | 152100 | 2214562766 | 2910 | 2910 | 2910 | 2910 | 0 |
| 234 | 20250318 | 152000 | 2214562766 | 2910 | 2910 | 2910 | 2910 | 0 |
| 235 | 20250318 | 151900 | 2214562766 | 2910 | 2910 | 2925 | 2910 | 11193 |
| 236 | 20250318 | 151800 | 2181930901 | 2910 | 2925 | 2925 | 2910 | 10441 |
| 237 | 20250318 | 151700 | 2151463426 | 2925 | 2920 | 2925 | 2920 | 3776 |
| 238 | 20250318 | 151600 | 2140437446 | 2920 | 2920 | 2925 | 2920 | 3637 |
| 239 | 20250318 | 151500 | 2129812246 | 2920 | 2920 | 2920 | 2920 | 405 |
| 240 | 20250318 | 151400 | 2128629646 | 2920 | 2920 | 2925 | 2920 | 2890 |
| 241 | 20250318 | 151300 | 2120190316 | 2915 | 2915 | 2920 | 2915 | 617 |
| 242 | 20250318 | 151200 | 2118391596 | 2910 | 2915 | 2920 | 2910 | 1589 |
| 243 | 20250318 | 151100 | 2113763096 | 2910 | 2920 | 2920 | 2905 | 12795 |
| 244 | 20250318 | 151000 | 2076539106 | 2915 | 2915 | 2917 | 2912 | 5616 |
| 245 | 20250318 | 150900 | 2060170201 | 2920 | 2920 | 2920 | 2920 | 2509 |
| 246 | 20250318 | 150800 | 2052843921 | 2920 | 2925 | 2925 | 2920 | 2844 |
| 247 | 20250318 | 150700 | 2044539431 | 2925 | 2927 | 2927 | 2920 | 2455 |
| 248 | 20250318 | 150600 | 2037362349 | 2925 | 2925 | 2925 | 2925 | 581 |
| 249 | 20250318 | 150500 | 2035662924 | 2927 | 2927 | 2927 | 2927 | 1 |
| 250 | 20250318 | 150400 | 2035659997 | 2925 | 2925 | 2925 | 2920 | 2514 |
| 251 | 20250318 | 150300 | 2028311184 | 2920 | 2925 | 2925 | 2915 | 360 |
| 252 | 20250318 | 150200 | 2027260864 | 2920 | 2920 | 2920 | 2920 | 1308 |
| 253 | 20250318 | 150100 | 2023441504 | 2920 | 2920 | 2920 | 2920 | 0 |
| 254 | 20250318 | 150000 | 2023441504 | 2920 | 2920 | 2920 | 2915 | 1751 |
| 255 | 20250318 | 145900 | 2018332324 | 2920 | 2910 | 2920 | 2910 | 511 |
| 256 | 20250318 | 145800 | 2016842709 | 2910 | 2915 | 2915 | 2910 | 11428 |
| 257 | 20250318 | 145700 | 1983574259 | 2920 | 2925 | 2925 | 2920 | 2002 |
| 258 | 20250318 | 145600 | 1977726974 | 2925 | 2920 | 2925 | 2915 | 38 |
| 259 | 20250318 | 145500 | 1977615934 | 2915 | 2925 | 2925 | 2915 | 240 |
| 260 | 20250318 | 145400 | 1976915804 | 2920 | 2925 | 2925 | 2920 | 105 |
| 261 | 20250318 | 145300 | 1976608704 | 2920 | 2920 | 2925 | 2910 | 7055 |
| 262 | 20250318 | 145200 | 1956054694 | 2920 | 2925 | 2925 | 2915 | 3614 |
| 263 | 20250318 | 145100 | 1945508204 | 2925 | 2920 | 2925 | 2915 | 552 |
| 264 | 20250318 | 145000 | 1943896659 | 2920 | 2925 | 2925 | 2915 | 11549 |
| 265 | 20250318 | 144900 | 1910220904 | 2925 | 2925 | 2925 | 2920 | 4789 |
| 266 | 20250318 | 144800 | 1896235829 | 2925 | 2935 | 2935 | 2925 | 1450 |
| 267 | 20250318 | 144700 | 1891993749 | 2935 | 2930 | 2935 | 2930 | 726 |
| 268 | 20250318 | 144600 | 1889864214 | 2930 | 2930 | 2930 | 2925 | 167 |
| 269 | 20250318 | 144500 | 1889374934 | 2930 | 2930 | 2930 | 2925 | 1282 |
| 270 | 20250318 | 144400 | 1885618764 | 2930 | 2925 | 2930 | 2925 | 360 |
| 271 | 20250318 | 144300 | 1884565759 | 2925 | 2920 | 2925 | 2920 | 4329 |
| 272 | 20250318 | 144200 | 1871921284 | 2920 | 2925 | 2925 | 2920 | 13670 |
| 273 | 20250318 | 144100 | 1831976569 | 2925 | 2935 | 2935 | 2925 | 6838 |
| 274 | 20250318 | 144000 | 1811967364 | 2930 | 2935 | 2935 | 2930 | 133 |
| 275 | 20250318 | 143900 | 1811577354 | 2935 | 2935 | 2935 | 2935 | 7 |
| 276 | 20250318 | 143800 | 1811556809 | 2930 | 2930 | 2930 | 2930 | 335 |
| 277 | 20250318 | 143700 | 1810575259 | 2935 | 2935 | 2935 | 2930 | 1055 |
| 278 | 20250318 | 143600 | 1807482364 | 2935 | 2930 | 2935 | 2930 | 189 |
| 279 | 20250318 | 143500 | 1806928589 | 2930 | 2930 | 2935 | 2930 | 235 |
| 280 | 20250318 | 143400 | 1806240034 | 2930 | 2935 | 2935 | 2930 | 1091 |
| 281 | 20250318 | 143300 | 1803040834 | 2930 | 2940 | 2940 | 2930 | 308 |
| 282 | 20250318 | 143200 | 1802138204 | 2940 | 2940 | 2940 | 2940 | 6 |
| 283 | 20250318 | 143100 | 1802120564 | 2940 | 2940 | 2940 | 2940 | 1 |
| 284 | 20250318 | 143000 | 1802117624 | 2930 | 2930 | 2930 | 2930 | 286 |
| 285 | 20250318 | 142900 | 1801279644 | 2930 | 2930 | 2930 | 2930 | 1 |
| 286 | 20250318 | 142800 | 1801276714 | 2940 | 2930 | 2940 | 2930 | 245 |
| 287 | 20250318 | 142700 | 1800558854 | 2945 | 2945 | 2945 | 2945 | 1 |
| 288 | 20250318 | 142600 | 1800555909 | 2935 | 2945 | 2945 | 2935 | 102 |
| 289 | 20250318 | 142500 | 1800256529 | 2935 | 2945 | 2945 | 2935 | 38 |
| 290 | 20250318 | 142400 | 1800144659 | 2945 | 2937 | 2945 | 2927 | 2712 |
| 291 | 20250318 | 142300 | 1792198564 | 2935 | 2935 | 2935 | 2935 | 802 |
| 292 | 20250318 | 142200 | 1789844694 | 2945 | 2940 | 2945 | 2935 | 4112 |
| 293 | 20250318 | 142100 | 1777760849 | 2940 | 2930 | 2940 | 2930 | 341 |
| 294 | 20250318 | 142000 | 1776761709 | 2940 | 2940 | 2940 | 2930 | 275 |
| 295 | 20250318 | 141900 | 1775955939 | 2930 | 2930 | 2930 | 2930 | 273 |
| 296 | 20250318 | 141800 | 1775156049 | 2940 | 2930 | 2940 | 2930 | 1332 |
| 297 | 20250318 | 141700 | 1771253269 | 2930 | 2930 | 2935 | 2930 | 847 |
| 298 | 20250318 | 141600 | 1768768794 | 2930 | 2930 | 2930 | 2930 | 232 |
| 299 | 20250318 | 141500 | 1768089034 | 2935 | 2935 | 2940 | 2935 | 537 |
| 300 | 20250318 | 141400 | 1766512134 | 2940 | 2940 | 2940 | 2930 | 218 |
| 301 | 20250318 | 141300 | 1765873349 | 2930 | 2940 | 2940 | 2930 | 276 |
| 302 | 20250318 | 141200 | 1765064119 | 2935 | 2940 | 2940 | 2935 | 1499 |
| 303 | 20250318 | 141100 | 1760664504 | 2935 | 2940 | 2940 | 2935 | 465 |
| 304 | 20250318 | 141000 | 1759299224 | 2940 | 2940 | 2940 | 2940 | 32 |
| 305 | 20250318 | 140900 | 1759205144 | 2935 | 2940 | 2940 | 2935 | 199 |
| 306 | 20250318 | 140800 | 1758620954 | 2935 | 2930 | 2935 | 2930 | 175 |
| 307 | 20250318 | 140700 | 1758107704 | 2930 | 2935 | 2935 | 2930 | 2536 |
| 308 | 20250318 | 140600 | 1750672159 | 2945 | 2945 | 2945 | 2945 | 0 |
| 309 | 20250318 | 140500 | 1750672159 | 2945 | 2945 | 2945 | 2945 | 565 |
| 310 | 20250318 | 140400 | 1749008234 | 2940 | 2930 | 2940 | 2930 | 1507 |
| 311 | 20250318 | 140300 | 1744580034 | 2930 | 2935 | 2935 | 2930 | 2438 |
| 312 | 20250318 | 140200 | 1737435574 | 2940 | 2940 | 2940 | 2940 | 55 |
| 313 | 20250318 | 140100 | 1737273874 | 2940 | 2930 | 2940 | 2930 | 111 |
| 314 | 20250318 | 140000 | 1736948134 | 2930 | 2940 | 2940 | 2930 | 2028 |
| 315 | 20250318 | 135900 | 1730997244 | 2935 | 2940 | 2940 | 2935 | 253 |
| 316 | 20250318 | 135800 | 1730254674 | 2935 | 2940 | 2940 | 2935 | 379 |
| 317 | 20250318 | 135700 | 1729142209 | 2940 | 2935 | 2940 | 2930 | 2914 |
| 318 | 20250318 | 135600 | 1720599464 | 2935 | 2935 | 2935 | 2930 | 9330 |
| 319 | 20250318 | 135500 | 1693221959 | 2935 | 2940 | 2945 | 2935 | 1001 |
| 320 | 20250318 | 135400 | 1690278804 | 2940 | 2935 | 2940 | 2935 | 815 |
| 321 | 20250318 | 135300 | 1687886724 | 2935 | 2940 | 2940 | 2935 | 536 |
| 322 | 20250318 | 135200 | 1686313554 | 2940 | 2940 | 2940 | 2940 | 5 |
| 323 | 20250318 | 135100 | 1686298854 | 2940 | 2935 | 2940 | 2935 | 907 |
| 324 | 20250318 | 135000 | 1683636774 | 2935 | 2945 | 2945 | 2935 | 368 |
| 325 | 20250318 | 134900 | 1682556659 | 2945 | 2940 | 2945 | 2940 | 660 |
| 326 | 20250318 | 134800 | 1680616249 | 2940 | 2940 | 2940 | 2940 | 549 |
| 327 | 20250318 | 134700 | 1679002189 | 2945 | 2935 | 2945 | 2935 | 1905 |
| 328 | 20250318 | 134600 | 1673411004 | 2935 | 2945 | 2945 | 2935 | 1512 |
| 329 | 20250318 | 134500 | 1668965144 | 2945 | 2950 | 2950 | 2940 | 4670 |
| 330 | 20250318 | 134400 | 1655234954 | 2945 | 2945 | 2950 | 2945 | 324 |
| 331 | 20250318 | 134300 | 1654280769 | 2955 | 2945 | 2955 | 2945 | 101 |
| 332 | 20250318 | 134200 | 1653983314 | 2955 | 2950 | 2955 | 2945 | 1101 |
| 333 | 20250318 | 134100 | 1650739779 | 2950 | 2955 | 2955 | 2950 | 179 |
| 334 | 20250318 | 134000 | 1650211689 | 2955 | 2945 | 2955 | 2945 | 333 |
| 335 | 20250318 | 133900 | 1649229384 | 2945 | 2950 | 2950 | 2945 | 215 |
| 336 | 20250318 | 133800 | 1648596204 | 2960 | 2960 | 2960 | 2960 | 0 |
| 337 | 20250318 | 133700 | 1648596204 | 2960 | 2960 | 2960 | 2945 | 251 |
| 338 | 20250318 | 133600 | 1647856949 | 2945 | 2945 | 2960 | 2945 | 1511 |
| 339 | 20250318 | 133500 | 1643407039 | 2945 | 2945 | 2945 | 2945 | 0 |
| 340 | 20250318 | 133400 | 1643407039 | 2945 | 2950 | 2950 | 2945 | 1300 |
| 341 | 20250318 | 133300 | 1639576184 | 2960 | 2950 | 2960 | 2945 | 4201 |
| 342 | 20250318 | 133200 | 1627189564 | 2955 | 2955 | 2955 | 2955 | 606 |
| 343 | 20250318 | 133100 | 1625398834 | 2955 | 2955 | 2955 | 2955 | 0 |
| 344 | 20250318 | 133000 | 1625398834 | 2955 | 2960 | 2960 | 2955 | 106 |
| 345 | 20250318 | 132900 | 1625085504 | 2965 | 2965 | 2965 | 2965 | 3 |
| 346 | 20250318 | 132800 | 1625076609 | 2955 | 2955 | 2955 | 2955 | 269 |
| 347 | 20250318 | 132700 | 1624281714 | 2965 | 2965 | 2965 | 2965 | 1 |
| 348 | 20250318 | 132600 | 1624278749 | 2955 | 2955 | 2955 | 2955 | 464 |
| 349 | 20250318 | 132500 | 1622907629 | 2955 | 2945 | 2955 | 2945 | 981 |
| 350 | 20250318 | 132400 | 1620011664 | 2950 | 2950 | 2950 | 2950 | 185 |
| 351 | 20250318 | 132300 | 1619465914 | 2950 | 2950 | 2950 | 2950 | 0 |
| 352 | 20250318 | 132200 | 1619465914 | 2950 | 2955 | 2955 | 2950 | 209 |
| 353 | 20250318 | 132100 | 1618849359 | 2950 | 2950 | 2950 | 2950 | 1271 |
| 354 | 20250318 | 132000 | 1615099909 | 2950 | 2950 | 2950 | 2950 | 0 |
| 355 | 20250318 | 131900 | 1615099909 | 2950 | 2945 | 2950 | 2945 | 312 |
| 356 | 20250318 | 131800 | 1614181019 | 2950 | 2950 | 2950 | 2945 | 996 |
| 357 | 20250318 | 131700 | 1611244019 | 2950 | 2950 | 2950 | 2950 | 921 |
| 358 | 20250318 | 131600 | 1608527069 | 2950 | 2960 | 2960 | 2950 | 3134 |
| 359 | 20250318 | 131500 | 1599264849 | 2960 | 2960 | 2960 | 2960 | 110 |
| 360 | 20250318 | 131400 | 1598939249 | 2965 | 2960 | 2965 | 2960 | 322 |
| 361 | 20250318 | 131300 | 1597986124 | 2960 | 2957 | 2960 | 2957 | 900 |
| 362 | 20250318 | 131200 | 1595323249 | 2960 | 2960 | 2960 | 2960 | 150 |
| 363 | 20250318 | 131100 | 1594879249 | 2960 | 2960 | 2960 | 2960 | 397 |
| 364 | 20250318 | 131000 | 1593704129 | 2965 | 2965 | 2965 | 2965 | 0 |
| 365 | 20250318 | 130900 | 1593704129 | 2965 | 2965 | 2965 | 2965 | 971 |
| 366 | 20250318 | 130800 | 1590825114 | 2955 | 2955 | 2955 | 2955 | 177 |
| 367 | 20250318 | 130700 | 1590302079 | 2960 | 2965 | 2965 | 2960 | 405 |
| 368 | 20250318 | 130600 | 1589103274 | 2970 | 2960 | 2970 | 2960 | 496 |
| 369 | 20250318 | 130500 | 1587634114 | 2970 | 2970 | 2970 | 2970 | 0 |
| 370 | 20250318 | 130400 | 1587634114 | 2970 | 2970 | 2970 | 2970 | 2 |
| 371 | 20250318 | 130300 | 1587628174 | 2970 | 2970 | 2970 | 2970 | 51 |
| 372 | 20250318 | 130200 | 1587476704 | 2960 | 2965 | 2970 | 2960 | 4509 |
| 373 | 20250318 | 130100 | 1574118284 | 2960 | 2960 | 2965 | 2960 | 2317 |
| 374 | 20250318 | 130000 | 1567250509 | 2955 | 2960 | 2960 | 2955 | 429 |
| 375 | 20250318 | 125900 | 1565982789 | 2955 | 2960 | 2960 | 2955 | 111 |
| 376 | 20250318 | 125800 | 1565654234 | 2955 | 2955 | 2955 | 2955 | 1 |
| 377 | 20250318 | 125700 | 1565651279 | 2960 | 2960 | 2960 | 2960 | 202 |
| 378 | 20250318 | 125600 | 1565053359 | 2960 | 2960 | 2960 | 2960 | 5 |
| 379 | 20250318 | 125500 | 1565038559 | 2965 | 2965 | 2965 | 2965 | 0 |
| 380 | 20250318 | 125400 | 1565038559 | 2965 | 2965 | 2965 | 2965 | 840 |
| 381 | 20250318 | 125300 | 1562547959 | 2965 | 2965 | 2965 | 2965 | 1 |
| 382 | 20250318 | 125200 | 1562544994 | 2955 | 2960 | 2965 | 2955 | 1148 |
| 383 | 20250318 | 125100 | 1559152584 | 2965 | 2950 | 2965 | 2950 | 54 |
| 384 | 20250318 | 125000 | 1558993254 | 2960 | 2960 | 2960 | 2960 | 3255 |
| 385 | 20250318 | 124900 | 1549358454 | 2960 | 2955 | 2960 | 2955 | 451 |
| 386 | 20250318 | 124800 | 1548023519 | 2955 | 2955 | 2955 | 2955 | 70 |
| 387 | 20250318 | 124700 | 1547816669 | 2950 | 2950 | 2950 | 2950 | 0 |
| 388 | 20250318 | 124600 | 1547816669 | 2950 | 2950 | 2950 | 2950 | 0 |
| 389 | 20250318 | 124500 | 1547816669 | 2950 | 2955 | 2955 | 2950 | 683 |
| 390 | 20250318 | 124400 | 1545798434 | 2955 | 2955 | 2955 | 2955 | 1 |
| 391 | 20250318 | 124300 | 1545795479 | 2955 | 2945 | 2955 | 2945 | 502 |
| 392 | 20250318 | 124200 | 1544317069 | 2955 | 2945 | 2955 | 2945 | 3553 |
| 393 | 20250318 | 124100 | 1533853474 | 2945 | 2950 | 2950 | 2945 | 1605 |
| 394 | 20250318 | 124000 | 1529126074 | 2950 | 2950 | 2950 | 2950 | 2 |
| 395 | 20250318 | 123900 | 1529120174 | 2955 | 2955 | 2955 | 2955 | 0 |
| 396 | 20250318 | 123800 | 1529120174 | 2955 | 2950 | 2955 | 2945 | 2502 |
| 397 | 20250318 | 123700 | 1521751519 | 2945 | 2945 | 2945 | 2945 | 0 |
| 398 | 20250318 | 123600 | 1521751519 | 2945 | 2945 | 2945 | 2945 | 0 |
| 399 | 20250318 | 123500 | 1521751519 | 2945 | 2955 | 2955 | 2945 | 1917 |
| 400 | 20250318 | 123400 | 1516095259 | 2950 | 2950 | 2950 | 2950 | 101 |
| 401 | 20250318 | 123300 | 1515797309 | 2950 | 2950 | 2950 | 2950 | 5779 |
| 402 | 20250318 | 123200 | 1498749259 | 2950 | 2945 | 2950 | 2945 | 1135 |
| 403 | 20250318 | 123100 | 1495401064 | 2940 | 2940 | 2940 | 2940 | 9 |
| 404 | 20250318 | 123000 | 1495374604 | 2940 | 2945 | 2945 | 2940 | 1503 |
| 405 | 20250318 | 122900 | 1490955669 | 2945 | 2945 | 2945 | 2945 | 263 |
| 406 | 20250318 | 122800 | 1490181134 | 2945 | 2945 | 2945 | 2945 | 1828 |
| 407 | 20250318 | 122700 | 1484797674 | 2950 | 2945 | 2950 | 2945 | 55 |
| 408 | 20250318 | 122600 | 1484635694 | 2950 | 2950 | 2950 | 2950 | 1 |
| 409 | 20250318 | 122500 | 1484632744 | 2950 | 2945 | 2950 | 2945 | 465 |
| 410 | 20250318 | 122400 | 1483263314 | 2945 | 2940 | 2945 | 2940 | 412 |
| 411 | 20250318 | 122300 | 1482050074 | 2945 | 2945 | 2945 | 2945 | 2 |
| 412 | 20250318 | 122200 | 1482044184 | 2945 | 2945 | 2945 | 2945 | 10 |
| 413 | 20250318 | 122100 | 1482014734 | 2945 | 2950 | 2950 | 2945 | 4507 |
| 414 | 20250318 | 122000 | 1468741569 | 2950 | 2950 | 2950 | 2950 | 214 |
| 415 | 20250318 | 121900 | 1468110269 | 2950 | 2950 | 2955 | 2950 | 721 |
| 416 | 20250318 | 121800 | 1465983314 | 2950 | 2950 | 2950 | 2950 | 73 |
| 417 | 20250318 | 121700 | 1465767964 | 2945 | 2945 | 2945 | 2945 | 651 |
| 418 | 20250318 | 121600 | 1463850769 | 2945 | 2945 | 2945 | 2945 | 995 |
| 419 | 20250318 | 121500 | 1460920494 | 2940 | 2940 | 2940 | 2940 | 1 |
| 420 | 20250318 | 121400 | 1460917554 | 2945 | 2940 | 2945 | 2940 | 2170 |
| 421 | 20250318 | 121300 | 1454537734 | 2940 | 2940 | 2940 | 2940 | 2 |
| 422 | 20250318 | 121200 | 1454531854 | 2945 | 2945 | 2945 | 2940 | 2960 |
| 423 | 20250318 | 121100 | 1445820854 | 2945 | 2945 | 2945 | 2945 | 598 |
| 424 | 20250318 | 121000 | 1444059744 | 2945 | 2940 | 2945 | 2940 | 215 |
| 425 | 20250318 | 120900 | 1443426744 | 2945 | 2945 | 2945 | 2945 | 53 |
| 426 | 20250318 | 120800 | 1443270659 | 2945 | 2945 | 2945 | 2945 | 202 |
| 427 | 20250318 | 120700 | 1442675769 | 2940 | 2940 | 2940 | 2940 | 679 |
| 428 | 20250318 | 120600 | 1440679509 | 2940 | 2945 | 2945 | 2940 | 383 |
| 429 | 20250318 | 120500 | 1439553124 | 2945 | 2945 | 2945 | 2945 | 201 |
| 430 | 20250318 | 120400 | 1438961179 | 2945 | 2945 | 2945 | 2945 | 47 |
| 431 | 20250318 | 120300 | 1438822764 | 2940 | 2945 | 2945 | 2940 | 946 |
| 432 | 20250318 | 120200 | 1436039424 | 2945 | 2945 | 2945 | 2945 | 9 |
| 433 | 20250318 | 120100 | 1436012919 | 2945 | 2945 | 2945 | 2945 | 168 |
| 434 | 20250318 | 120000 | 1435518159 | 2945 | 2945 | 2945 | 2945 | 350 |
| 435 | 20250318 | 115900 | 1434487409 | 2950 | 2950 | 2950 | 2950 | 66 |
| 436 | 20250318 | 115800 | 1434292709 | 2950 | 2950 | 2950 | 2945 | 207 |
| 437 | 20250318 | 115700 | 1433682064 | 2935 | 2935 | 2935 | 2935 | 5956 |
| 438 | 20250318 | 115600 | 1416201204 | 2930 | 2940 | 2940 | 2930 | 12497 |
| 439 | 20250318 | 115500 | 1379545284 | 2940 | 2940 | 2940 | 2940 | 944 |
| 440 | 20250318 | 115400 | 1376769924 | 2940 | 2950 | 2950 | 2940 | 1968 |
| 441 | 20250318 | 115300 | 1370981639 | 2945 | 2945 | 2945 | 2940 | 2904 |
| 442 | 20250318 | 115200 | 1362429609 | 2950 | 2950 | 2950 | 2945 | 47 |
| 443 | 20250318 | 115100 | 1362291119 | 2950 | 2950 | 2950 | 2950 | 152 |
| 444 | 20250318 | 115000 | 1361842719 | 2950 | 2940 | 2950 | 2940 | 2259 |
| 445 | 20250318 | 114900 | 1355199589 | 2940 | 2945 | 2950 | 2940 | 6421 |
| 446 | 20250318 | 114800 | 1336310189 | 2945 | 2950 | 2950 | 2945 | 643 |
| 447 | 20250318 | 114700 | 1334416514 | 2945 | 2955 | 2955 | 2945 | 4541 |
| 448 | 20250318 | 114600 | 1321034619 | 2950 | 2950 | 2955 | 2950 | 2427 |
| 449 | 20250318 | 114500 | 1313873669 | 2950 | 2950 | 2950 | 2950 | 300 |
| 450 | 20250318 | 114400 | 1312988669 | 2955 | 2965 | 2965 | 2955 | 254 |
| 451 | 20250318 | 114300 | 1312238089 | 2955 | 2960 | 2965 | 2955 | 351 |
| 452 | 20250318 | 114200 | 1311199374 | 2950 | 2960 | 2960 | 2950 | 899 |
| 453 | 20250318 | 114100 | 1308540324 | 2960 | 2950 | 2960 | 2950 | 183 |
| 454 | 20250318 | 114000 | 1308000464 | 2960 | 2960 | 2960 | 2960 | 0 |
| 455 | 20250318 | 113900 | 1308000464 | 2960 | 2950 | 2960 | 2945 | 485 |
| 456 | 20250318 | 113800 | 1306571514 | 2945 | 2945 | 2945 | 2945 | 0 |
| 457 | 20250318 | 113700 | 1306571514 | 2945 | 2950 | 2950 | 2945 | 2389 |
| 458 | 20250318 | 113600 | 1299535739 | 2960 | 2950 | 2960 | 2950 | 3542 |
| 459 | 20250318 | 113500 | 1289086139 | 2950 | 2955 | 2955 | 2950 | 3920 |
| 460 | 20250318 | 113400 | 1277522039 | 2955 | 2955 | 2955 | 2955 | 1328 |
| 461 | 20250318 | 113300 | 1273597799 | 2955 | 2960 | 2960 | 2955 | 778 |
| 462 | 20250318 | 113200 | 1271297879 | 2960 | 2965 | 2965 | 2960 | 220 |
| 463 | 20250318 | 113100 | 1270646674 | 2970 | 2960 | 2970 | 2955 | 1799 |
| 464 | 20250318 | 113000 | 1265329249 | 2955 | 2960 | 2960 | 2955 | 1007 |
| 465 | 20250318 | 112900 | 1262348864 | 2960 | 2960 | 2960 | 2960 | 10 |
| 466 | 20250318 | 112800 | 1262319264 | 2960 | 2960 | 2960 | 2960 | 240 |
| 467 | 20250318 | 112700 | 1261608864 | 2970 | 2970 | 2970 | 2970 | 1 |
| 468 | 20250318 | 112600 | 1261605894 | 2960 | 2965 | 2965 | 2960 | 694 |
| 469 | 20250318 | 112500 | 1259551119 | 2970 | 2965 | 2970 | 2965 | 100 |
| 470 | 20250318 | 112400 | 1259254234 | 2970 | 2960 | 2970 | 2960 | 197 |
| 471 | 20250318 | 112300 | 1258670304 | 2965 | 2965 | 2965 | 2965 | 0 |
| 472 | 20250318 | 112200 | 1258670304 | 2965 | 2965 | 2965 | 2965 | 1 |
| 473 | 20250318 | 112100 | 1258667339 | 2960 | 2960 | 2960 | 2960 | 1642 |
| 474 | 20250318 | 112000 | 1253807019 | 2960 | 2965 | 2965 | 2960 | 241 |
| 475 | 20250318 | 111900 | 1253093654 | 2960 | 2970 | 2970 | 2960 | 710 |
| 476 | 20250318 | 111800 | 1250992044 | 2955 | 2965 | 2970 | 2955 | 4550 |
| 477 | 20250318 | 111700 | 1237533019 | 2970 | 2970 | 2970 | 2970 | 0 |
| 478 | 20250318 | 111600 | 1237533019 | 2970 | 2960 | 2970 | 2960 | 180 |
| 479 | 20250318 | 111500 | 1237000169 | 2960 | 2965 | 2965 | 2960 | 287 |
| 480 | 20250318 | 111400 | 1236149599 | 2965 | 2965 | 2965 | 2965 | 294 |
| 481 | 20250318 | 111300 | 1235277889 | 2965 | 2965 | 2965 | 2965 | 0 |
| 482 | 20250318 | 111200 | 1235277889 | 2965 | 2965 | 2965 | 2965 | 1 |
| 483 | 20250318 | 111100 | 1235274924 | 2955 | 2965 | 2965 | 2950 | 4011 |
| 484 | 20250318 | 111000 | 1223430524 | 2970 | 2975 | 2975 | 2955 | 3418 |
| 485 | 20250318 | 110900 | 1213326774 | 2975 | 2960 | 2980 | 2955 | 10200 |
| 486 | 20250318 | 110800 | 1183127844 | 2980 | 2960 | 2980 | 2955 | 12848 |
| 487 | 20250318 | 110700 | 1145105859 | 2960 | 2965 | 2965 | 2960 | 3314 |
| 488 | 20250318 | 110600 | 1135282189 | 2965 | 2970 | 2970 | 2960 | 10400 |
| 489 | 20250318 | 110500 | 1104453929 | 2970 | 2970 | 2970 | 2965 | 2185 |
| 490 | 20250318 | 110400 | 1097971339 | 2970 | 2975 | 2975 | 2970 | 5507 |
| 491 | 20250318 | 110300 | 1081613879 | 2980 | 2975 | 2980 | 2975 | 320 |
| 492 | 20250318 | 110200 | 1080660779 | 2975 | 2975 | 2975 | 2975 | 500 |
| 493 | 20250318 | 110100 | 1079173279 | 2975 | 2977 | 2977 | 2975 | 516 |
| 494 | 20250318 | 110000 | 1077637949 | 2977 | 2980 | 2980 | 2977 | 115 |
| 495 | 20250318 | 105900 | 1077295354 | 2977 | 2977 | 2977 | 2977 | 0 |
| 496 | 20250318 | 105800 | 1077295354 | 2977 | 2977 | 2977 | 2977 | 1 |
| 497 | 20250318 | 105700 | 1077292377 | 2977 | 2977 | 2977 | 2977 | 0 |
| 498 | 20250318 | 105600 | 1077292377 | 2977 | 2977 | 2977 | 2977 | 0 |
| 499 | 20250318 | 105500 | 1077292377 | 2977 | 2980 | 2980 | 2977 | 50 |
| 500 | 20250318 | 105400 | 1077143524 | 2977 | 2977 | 2977 | 2977 | 0 |
| 501 | 20250318 | 105300 | 1077143524 | 2977 | 2977 | 2977 | 2977 | 10 |
| 502 | 20250318 | 105200 | 1077113754 | 2977 | 2980 | 2980 | 2977 | 308 |
| 503 | 20250318 | 105100 | 1076195917 | 2980 | 2975 | 2980 | 2970 | 2557 |
| 504 | 20250318 | 105000 | 1068596717 | 2980 | 2980 | 2980 | 2980 | 0 |
| 505 | 20250318 | 104900 | 1068596717 | 2980 | 2977 | 2980 | 2975 | 1193 |
| 506 | 20250318 | 104800 | 1065043604 | 2980 | 2977 | 2980 | 2975 | 911 |
| 507 | 20250318 | 104700 | 1062329169 | 2980 | 2975 | 2980 | 2975 | 52 |
| 508 | 20250318 | 104600 | 1062174449 | 2975 | 2980 | 2980 | 2975 | 56 |
| 509 | 20250318 | 104500 | 1062007699 | 2980 | 2985 | 2985 | 2980 | 307 |
| 510 | 20250318 | 104400 | 1061092829 | 2985 | 2980 | 2985 | 2980 | 22 |
| 511 | 20250318 | 104300 | 1061027264 | 2980 | 2980 | 2985 | 2980 | 967 |
| 512 | 20250318 | 104200 | 1058145599 | 2980 | 2980 | 2980 | 2980 | 1 |
| 513 | 20250318 | 104100 | 1058142619 | 2980 | 2980 | 2980 | 2980 | 2639 |
| 514 | 20250318 | 104000 | 1050278399 | 2980 | 2975 | 2980 | 2970 | 1836 |
| 515 | 20250318 | 103900 | 1044822814 | 2975 | 2975 | 2980 | 2975 | 420 |
| 516 | 20250318 | 103800 | 1043573309 | 2975 | 2975 | 2975 | 2970 | 1715 |
| 517 | 20250318 | 103700 | 1038476239 | 2975 | 2975 | 2975 | 2975 | 744 |
| 518 | 20250318 | 103600 | 1036262839 | 2975 | 2975 | 2975 | 2975 | 1123 |
| 519 | 20250318 | 103500 | 1032921914 | 2980 | 2980 | 2980 | 2970 | 1184 |
| 520 | 20250318 | 103400 | 1029405184 | 2980 | 2980 | 2980 | 2970 | 1302 |
| 521 | 20250318 | 103300 | 1025536844 | 2980 | 2970 | 2980 | 2970 | 1623 |
| 522 | 20250318 | 103200 | 1020711019 | 2970 | 2970 | 2975 | 2970 | 5025 |
| 523 | 20250318 | 103100 | 1005783419 | 2970 | 2975 | 2975 | 2970 | 1967 |
| 524 | 20250318 | 103000 | 999934094 | 2980 | 2980 | 2980 | 2970 | 3290 |
| 525 | 20250318 | 102900 | 990137084 | 2980 | 2970 | 2980 | 2970 | 1203 |
| 526 | 20250318 | 102800 | 986553264 | 2985 | 2975 | 2985 | 2970 | 9105 |
| 527 | 20250318 | 102700 | 959493384 | 2975 | 2975 | 2975 | 2970 | 3652 |
| 528 | 20250318 | 102600 | 948638934 | 2975 | 2975 | 2975 | 2975 | 0 |
| 529 | 20250318 | 102500 | 948638934 | 2975 | 2985 | 2985 | 2975 | 4966 |
| 530 | 20250318 | 102400 | 933856254 | 2985 | 2985 | 2985 | 2980 | 1171 |
| 531 | 20250318 | 102300 | 930366184 | 2985 | 2985 | 2985 | 2985 | 33 |
| 532 | 20250318 | 102200 | 930267679 | 2990 | 2975 | 2990 | 2975 | 156 |
| 533 | 20250318 | 102100 | 929803564 | 2975 | 2985 | 2985 | 2975 | 8118 |
| 534 | 20250318 | 102000 | 905617779 | 2990 | 2990 | 2990 | 2990 | 20 |
| 535 | 20250318 | 101900 | 905557979 | 2990 | 2990 | 2990 | 2990 | 100 |
| 536 | 20250318 | 101800 | 905258979 | 2990 | 2990 | 2990 | 2985 | 502 |
| 537 | 20250318 | 101700 | 903760499 | 2985 | 2985 | 2990 | 2985 | 1577 |
| 538 | 20250318 | 101600 | 899053149 | 2990 | 3000 | 3000 | 2990 | 517 |
| 539 | 20250318 | 101500 | 897507249 | 3000 | 2985 | 3005 | 2980 | 6041 |
| 540 | 20250318 | 101400 | 879416574 | 2985 | 2985 | 2985 | 2980 | 2851 |
| 541 | 20250318 | 101300 | 870913274 | 2985 | 2985 | 2990 | 2985 | 682 |
| 542 | 20250318 | 101200 | 868876979 | 2985 | 2985 | 2985 | 2980 | 1241 |
| 543 | 20250318 | 101100 | 865172644 | 2985 | 2990 | 2990 | 2985 | 487 |
| 544 | 20250318 | 101000 | 863718869 | 2990 | 2980 | 2990 | 2980 | 232 |
| 545 | 20250318 | 100900 | 863027499 | 2990 | 2985 | 2990 | 2980 | 103 |
| 546 | 20250318 | 100800 | 862720489 | 2980 | 2985 | 2985 | 2980 | 1000 |
| 547 | 20250318 | 100700 | 859737044 | 2985 | 2990 | 2990 | 2985 | 1123 |
| 548 | 20250318 | 100600 | 856381304 | 2990 | 2995 | 2995 | 2990 | 7427 |
| 549 | 20250318 | 100500 | 834154479 | 2995 | 2995 | 3000 | 2995 | 225 |
| 550 | 20250318 | 100400 | 833480594 | 2995 | 2995 | 3000 | 2995 | 2063 |
| 551 | 20250318 | 100300 | 827299749 | 2995 | 2995 | 3000 | 2995 | 997 |
| 552 | 20250318 | 100200 | 824309354 | 3000 | 3000 | 3000 | 2997 | 2443 |
| 553 | 20250318 | 100100 | 816980363 | 3000 | 3000 | 3000 | 3000 | 1346 |
| 554 | 20250318 | 100000 | 812942363 | 3005 | 3005 | 3005 | 3005 | 928 |
| 555 | 20250318 | 095900 | 810153723 | 3005 | 3000 | 3005 | 3000 | 1548 |
| 556 | 20250318 | 095800 | 805509478 | 3000 | 3000 | 3000 | 2995 | 3095 |
| 557 | 20250318 | 095700 | 796236703 | 3000 | 3000 | 3000 | 2995 | 529 |
| 558 | 20250318 | 095600 | 794649733 | 3000 | 3002 | 3007 | 3000 | 3783 |
| 559 | 20250318 | 095500 | 783293917 | 3005 | 3005 | 3007 | 3005 | 2491 |
| 560 | 20250318 | 095400 | 775807462 | 3005 | 2995 | 3005 | 2995 | 820 |
| 561 | 20250318 | 095300 | 773349767 | 2995 | 3005 | 3005 | 2995 | 5049 |
| 562 | 20250318 | 095200 | 758196727 | 2995 | 3000 | 3012 | 2995 | 19505 |
| 563 | 20250318 | 095100 | 699558043 | 3000 | 3005 | 3005 | 3000 | 4965 |
| 564 | 20250318 | 095000 | 684639218 | 3005 | 3005 | 3005 | 2995 | 2598 |
| 565 | 20250318 | 094900 | 676840508 | 3000 | 3000 | 3000 | 3000 | 9826 |
| 566 | 20250318 | 094800 | 647362508 | 3000 | 2995 | 3000 | 2990 | 3235 |
| 567 | 20250318 | 094700 | 637673688 | 2995 | 2995 | 2995 | 2995 | 1200 |
| 568 | 20250318 | 094600 | 634079688 | 2990 | 2995 | 3000 | 2990 | 2790 |
| 569 | 20250318 | 094500 | 625734168 | 2995 | 2995 | 2995 | 2990 | 3150 |
| 570 | 20250318 | 094400 | 616300008 | 2995 | 2995 | 2995 | 2990 | 392 |
| 571 | 20250318 | 094300 | 615126968 | 2990 | 2990 | 2990 | 2990 | 709 |
| 572 | 20250318 | 094200 | 613007058 | 2990 | 2990 | 2990 | 2990 | 58 |
| 573 | 20250318 | 094100 | 612833638 | 2990 | 2985 | 2990 | 2985 | 2195 |
| 574 | 20250318 | 094000 | 606271738 | 2990 | 2990 | 2990 | 2985 | 505 |
| 575 | 20250318 | 093900 | 604761803 | 2985 | 2985 | 2985 | 2985 | 1371 |
| 576 | 20250318 | 093800 | 600669368 | 2985 | 2975 | 2985 | 2970 | 1790 |
| 577 | 20250318 | 093700 | 595345328 | 2980 | 2980 | 2985 | 2980 | 1180 |
| 578 | 20250318 | 093600 | 591828523 | 2985 | 2975 | 2985 | 2975 | 1663 |
| 579 | 20250318 | 093500 | 586880968 | 2975 | 2975 | 2980 | 2975 | 2086 |
| 580 | 20250318 | 093400 | 580672363 | 2975 | 2985 | 2985 | 2975 | 6653 |
| 581 | 20250318 | 093300 | 560857933 | 2985 | 2990 | 2990 | 2985 | 911 |
| 582 | 20250318 | 093200 | 558134053 | 2990 | 2990 | 2995 | 2990 | 296 |
| 583 | 20250318 | 093100 | 557249008 | 2995 | 2985 | 2995 | 2980 | 2910 |
| 584 | 20250318 | 093000 | 548546693 | 2985 | 2980 | 2985 | 2980 | 285 |
| 585 | 20250318 | 092900 | 547696493 | 2985 | 2985 | 2987 | 2985 | 2654 |
| 586 | 20250318 | 092800 | 539774105 | 2980 | 2980 | 2985 | 2975 | 1262 |
| 587 | 20250318 | 092700 | 536008635 | 2980 | 2980 | 2985 | 2980 | 1904 |
| 588 | 20250318 | 092600 | 530329200 | 2985 | 2980 | 2985 | 2965 | 4154 |
| 589 | 20250318 | 092500 | 517980960 | 2970 | 2980 | 2980 | 2970 | 1502 |
| 590 | 20250318 | 092400 | 513510020 | 2980 | 2975 | 2980 | 2975 | 428 |
| 591 | 20250318 | 092300 | 512236710 | 2975 | 2975 | 2975 | 2970 | 2432 |
| 592 | 20250318 | 092200 | 505003150 | 2975 | 2965 | 2975 | 2965 | 2054 |
| 593 | 20250318 | 092100 | 498904460 | 2965 | 2970 | 2970 | 2965 | 1983 |
| 594 | 20250318 | 092000 | 493023880 | 2980 | 2975 | 2980 | 2975 | 92 |
| 595 | 20250318 | 091900 | 492750175 | 2980 | 2975 | 2980 | 2965 | 5245 |
| 596 | 20250318 | 091800 | 477170515 | 2980 | 2980 | 2980 | 2975 | 545 |
| 597 | 20250318 | 091700 | 475548990 | 2970 | 2975 | 2975 | 2965 | 1974 |
| 598 | 20250318 | 091600 | 469690710 | 2975 | 2965 | 2980 | 2960 | 7244 |
| 599 | 20250318 | 091500 | 448214325 | 2975 | 2970 | 2975 | 2965 | 3241 |
| 600 | 20250318 | 091400 | 438591630 | 2980 | 2970 | 2980 | 2970 | 2070 |
| 601 | 20250318 | 091300 | 432437990 | 2970 | 2975 | 2980 | 2970 | 3062 |
| 602 | 20250318 | 091200 | 423341020 | 2970 | 2975 | 2980 | 2965 | 3171 |
| 603 | 20250318 | 091100 | 413928270 | 2970 | 2970 | 2970 | 2970 | 603 |
| 604 | 20250318 | 091000 | 412137360 | 2970 | 2985 | 2985 | 2965 | 1411 |
| 605 | 20250318 | 090900 | 407948995 | 2970 | 2980 | 2985 | 2960 | 18437 |
| 606 | 20250318 | 090800 | 353211733 | 2980 | 2980 | 2982 | 2980 | 2422 |
| 607 | 20250318 | 090700 | 345993973 | 2977 | 2975 | 2980 | 2975 | 1145 |
| 608 | 20250318 | 090600 | 342586322 | 2975 | 2980 | 2990 | 2975 | 3705 |
| 609 | 20250318 | 090500 | 331550107 | 2990 | 2985 | 2990 | 2980 | 5959 |
| 610 | 20250318 | 090400 | 313783562 | 2990 | 3005 | 3010 | 2980 | 13726 |
| 611 | 20250318 | 090300 | 272637147 | 3005 | 2992 | 3012 | 2990 | 6342 |
| 612 | 20250318 | 090200 | 253574715 | 2990 | 2995 | 2995 | 2990 | 5870 |
| 613 | 20250318 | 090100 | 236009765 | 2995 | 3005 | 3015 | 2985 | 12641 |
| 614 | 20250318 | 090000 | 198040705 | 3000 | 2985 | 3025 | 2955 | 66337 |