33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250306 | 193500 | 1509766500 | 18480 | 18480 | 18480 | 18480 | 457 |
| 3 | 20250306 | 193400 | 1509766500 | 18480 | 18480 | 18480 | 18480 | 0 |
| 4 | 20250306 | 193300 | 1509766500 | 18480 | 18480 | 18480 | 18480 | 0 |
| 5 | 20250306 | 193200 | 1509766500 | 18480 | 18480 | 18480 | 18480 | 0 |
| 6 | 20250306 | 193100 | 1509766500 | 18480 | 18480 | 18480 | 18480 | 0 |
| 7 | 20250306 | 193000 | 1509766500 | 18480 | 18480 | 18480 | 18480 | 0 |
| 8 | 20250306 | 192900 | 1509766500 | 18480 | 18480 | 18480 | 18480 | 0 |
| 9 | 20250306 | 192800 | 1509766500 | 18480 | 18480 | 18480 | 18480 | 0 |
| 10 | 20250306 | 192700 | 1509766500 | 18480 | 18480 | 18480 | 18480 | 0 |
| 11 | 20250306 | 192600 | 1509766500 | 18480 | 18480 | 18480 | 18480 | 0 |
| 12 | 20250306 | 192500 | 1509766500 | 18480 | 18480 | 18480 | 18480 | 0 |
| 13 | 20250306 | 192400 | 1509766500 | 18480 | 18480 | 18480 | 18480 | 0 |
| 14 | 20250306 | 192300 | 1509766500 | 18480 | 18480 | 18480 | 18480 | 0 |
| 15 | 20250306 | 192200 | 1509766500 | 18480 | 18480 | 18480 | 18480 | 0 |
| 16 | 20250306 | 192100 | 1509766500 | 18480 | 18480 | 18480 | 18480 | 0 |
| 17 | 20250306 | 192000 | 1509766500 | 18480 | 18480 | 18480 | 18480 | 0 |
| 18 | 20250306 | 191900 | 1509766500 | 18480 | 18480 | 18480 | 18480 | 0 |
| 19 | 20250306 | 191800 | 1509766500 | 18480 | 18480 | 18480 | 18480 | 0 |
| 20 | 20250306 | 191700 | 1509766500 | 18480 | 18480 | 18480 | 18480 | 0 |
| 21 | 20250306 | 191600 | 1509766500 | 18480 | 18480 | 18480 | 18480 | 0 |
| 22 | 20250306 | 191500 | 1509766500 | 18480 | 18480 | 18480 | 18480 | 0 |
| 23 | 20250306 | 191400 | 1509766500 | 18480 | 18480 | 18480 | 18480 | 0 |
| 24 | 20250306 | 191300 | 1509766500 | 18480 | 18480 | 18480 | 18480 | 0 |
| 25 | 20250306 | 191200 | 1509766500 | 18480 | 18480 | 18480 | 18480 | 0 |
| 26 | 20250306 | 191100 | 1509766500 | 18480 | 18480 | 18480 | 18480 | 0 |
| 27 | 20250306 | 191000 | 1509766500 | 18480 | 18480 | 18480 | 18480 | 0 |
| 28 | 20250306 | 190900 | 1509766500 | 18480 | 18480 | 18480 | 18480 | 0 |
| 29 | 20250306 | 190800 | 1509766500 | 18480 | 18480 | 18480 | 18480 | 0 |
| 30 | 20250306 | 190700 | 1509766500 | 18480 | 18480 | 18480 | 18480 | 0 |
| 31 | 20250306 | 190600 | 1509766500 | 18480 | 18480 | 18480 | 18480 | 0 |
| 32 | 20250306 | 190500 | 1509766500 | 18480 | 18480 | 18480 | 18480 | 457 |
| 33 | 20250306 | 190400 | 1509766500 | 18480 | 18480 | 18480 | 18480 | 0 |
| 34 | 20250306 | 190300 | 1509766500 | 18480 | 18480 | 18480 | 18480 | 0 |
| 35 | 20250306 | 190200 | 1509766500 | 18480 | 18480 | 18480 | 18480 | 0 |
| 36 | 20250306 | 190100 | 1509766500 | 18480 | 18480 | 18480 | 18480 | 0 |
| 37 | 20250306 | 190000 | 1509766500 | 18480 | 18480 | 18480 | 18480 | 0 |
| 38 | 20250306 | 185900 | 1509766500 | 18480 | 18480 | 18480 | 18480 | 0 |
| 39 | 20250306 | 185800 | 1509766500 | 18480 | 18480 | 18480 | 18480 | 0 |
| 40 | 20250306 | 185700 | 1509766500 | 18480 | 18480 | 18480 | 18480 | 0 |
| 41 | 20250306 | 185600 | 1509766500 | 18480 | 18480 | 18480 | 18480 | 0 |
| 42 | 20250306 | 185500 | 1509766500 | 18480 | 18480 | 18480 | 18480 | 0 |
| 43 | 20250306 | 185400 | 1509766500 | 18480 | 18480 | 18480 | 18480 | 0 |
| 44 | 20250306 | 185300 | 1509766500 | 18480 | 18480 | 18480 | 18480 | 0 |
| 45 | 20250306 | 185200 | 1509766500 | 18480 | 18480 | 18480 | 18480 | 0 |
| 46 | 20250306 | 185100 | 1509766500 | 18480 | 18480 | 18480 | 18480 | 0 |
| 47 | 20250306 | 185000 | 1509766500 | 18480 | 18480 | 18480 | 18480 | 0 |
| 48 | 20250306 | 184900 | 1509766500 | 18480 | 18480 | 18480 | 18480 | 0 |
| 49 | 20250306 | 184800 | 1509766500 | 18480 | 18480 | 18480 | 18480 | 0 |
| 50 | 20250306 | 184700 | 1509766500 | 18480 | 18480 | 18480 | 18480 | 0 |
| 51 | 20250306 | 184600 | 1509766500 | 18480 | 18480 | 18480 | 18480 | 0 |
| 52 | 20250306 | 184500 | 1509766500 | 18480 | 18480 | 18480 | 18480 | 0 |
| 53 | 20250306 | 184400 | 1509766500 | 18480 | 18480 | 18480 | 18480 | 0 |
| 54 | 20250306 | 184300 | 1509766500 | 18480 | 18480 | 18480 | 18480 | 0 |
| 55 | 20250306 | 184200 | 1509766500 | 18480 | 18480 | 18480 | 18480 | 0 |
| 56 | 20250306 | 184100 | 1509766500 | 18480 | 18480 | 18480 | 18480 | 0 |
| 57 | 20250306 | 184000 | 1509766500 | 18480 | 18480 | 18480 | 18480 | 0 |
| 58 | 20250306 | 183900 | 1509766500 | 18480 | 18480 | 18480 | 18480 | 0 |
| 59 | 20250306 | 183800 | 1509766500 | 18480 | 18480 | 18480 | 18480 | 0 |
| 60 | 20250306 | 183700 | 1509766500 | 18480 | 18480 | 18480 | 18480 | 0 |
| 61 | 20250306 | 183600 | 1509766500 | 18480 | 18480 | 18480 | 18480 | 0 |
| 62 | 20250306 | 183500 | 1509766500 | 18480 | 18480 | 18480 | 18480 | 457 |
| 63 | 20250306 | 183400 | 1509766500 | 18480 | 18480 | 18480 | 18480 | 0 |
| 64 | 20250306 | 183300 | 1509766500 | 18480 | 18480 | 18480 | 18480 | 0 |
| 65 | 20250306 | 183200 | 1509766500 | 18480 | 18480 | 18480 | 18480 | 0 |
| 66 | 20250306 | 183100 | 1509766500 | 18480 | 18480 | 18480 | 18480 | 0 |
| 67 | 20250306 | 183000 | 1509766500 | 18480 | 18480 | 18480 | 18480 | 0 |
| 68 | 20250306 | 182900 | 1509766500 | 18480 | 18480 | 18480 | 18480 | 0 |
| 69 | 20250306 | 182800 | 1509766500 | 18480 | 18480 | 18480 | 18480 | 0 |
| 70 | 20250306 | 182700 | 1509766500 | 18480 | 18480 | 18480 | 18480 | 0 |
| 71 | 20250306 | 182600 | 1509766500 | 18480 | 18480 | 18480 | 18480 | 0 |
| 72 | 20250306 | 182500 | 1509766500 | 18480 | 18480 | 18480 | 18480 | 0 |
| 73 | 20250306 | 182400 | 1509766500 | 18480 | 18480 | 18480 | 18480 | 0 |
| 74 | 20250306 | 182300 | 1509766500 | 18480 | 18480 | 18480 | 18480 | 0 |
| 75 | 20250306 | 182200 | 1509766500 | 18480 | 18480 | 18480 | 18480 | 0 |
| 76 | 20250306 | 182100 | 1509766500 | 18480 | 18480 | 18480 | 18480 | 0 |
| 77 | 20250306 | 182000 | 1509766500 | 18480 | 18480 | 18480 | 18480 | 0 |
| 78 | 20250306 | 181900 | 1509766500 | 18480 | 18480 | 18480 | 18480 | 0 |
| 79 | 20250306 | 181800 | 1509766500 | 18480 | 18480 | 18480 | 18480 | 0 |
| 80 | 20250306 | 181700 | 1509766500 | 18480 | 18480 | 18480 | 18480 | 0 |
| 81 | 20250306 | 181600 | 1509766500 | 18480 | 18480 | 18480 | 18480 | 0 |
| 82 | 20250306 | 181500 | 1509766500 | 18480 | 18480 | 18480 | 18480 | 0 |
| 83 | 20250306 | 181400 | 1509766500 | 18480 | 18480 | 18480 | 18480 | 0 |
| 84 | 20250306 | 181300 | 1509766500 | 18480 | 18480 | 18480 | 18480 | 0 |
| 85 | 20250306 | 181200 | 1509766500 | 18480 | 18480 | 18480 | 18480 | 0 |
| 86 | 20250306 | 181100 | 1509766500 | 18480 | 18480 | 18480 | 18480 | 0 |
| 87 | 20250306 | 181000 | 1509766500 | 18480 | 18480 | 18480 | 18480 | 0 |
| 88 | 20250306 | 180900 | 1509766500 | 18480 | 18480 | 18480 | 18480 | 0 |
| 89 | 20250306 | 180800 | 1509766500 | 18480 | 18480 | 18480 | 18480 | 0 |
| 90 | 20250306 | 180700 | 1509766500 | 18480 | 18480 | 18480 | 18480 | 0 |
| 91 | 20250306 | 180600 | 1509766500 | 18480 | 18480 | 18480 | 18480 | 0 |
| 92 | 20250306 | 180500 | 1509766500 | 18480 | 18480 | 18480 | 18480 | 457 |
| 93 | 20250306 | 180400 | 1509766500 | 18480 | 18480 | 18480 | 18480 | 0 |
| 94 | 20250306 | 180300 | 1509766500 | 18480 | 18480 | 18480 | 18480 | 0 |
| 95 | 20250306 | 180200 | 1509766500 | 18480 | 18480 | 18480 | 18480 | 0 |
| 96 | 20250306 | 180100 | 1509766500 | 18480 | 18480 | 18480 | 18480 | 0 |
| 97 | 20250306 | 180000 | 1509766500 | 18480 | 18480 | 18480 | 18480 | 0 |
| 98 | 20250306 | 175900 | 1509766500 | 18480 | 18480 | 18480 | 18480 | 0 |
| 99 | 20250306 | 175800 | 1509766500 | 18480 | 18480 | 18480 | 18480 | 0 |
| 100 | 20250306 | 175700 | 1509766500 | 18480 | 18480 | 18480 | 18480 | 0 |
| 101 | 20250306 | 175600 | 1509766500 | 18480 | 18480 | 18480 | 18480 | 0 |
| 102 | 20250306 | 175500 | 1509766500 | 18480 | 18480 | 18480 | 18480 | 0 |
| 103 | 20250306 | 175400 | 1509766500 | 18480 | 18480 | 18480 | 18480 | 0 |
| 104 | 20250306 | 175300 | 1509766500 | 18480 | 18480 | 18480 | 18480 | 0 |
| 105 | 20250306 | 175200 | 1509766500 | 18480 | 18480 | 18480 | 18480 | 0 |
| 106 | 20250306 | 175100 | 1509766500 | 18480 | 18480 | 18480 | 18480 | 0 |
| 107 | 20250306 | 175000 | 1509766500 | 18480 | 18480 | 18480 | 18480 | 0 |
| 108 | 20250306 | 174900 | 1509766500 | 18480 | 18480 | 18480 | 18480 | 0 |
| 109 | 20250306 | 174800 | 1509766500 | 18480 | 18480 | 18480 | 18480 | 0 |
| 110 | 20250306 | 174700 | 1509766500 | 18480 | 18480 | 18480 | 18480 | 0 |
| 111 | 20250306 | 174600 | 1509766500 | 18480 | 18480 | 18480 | 18480 | 0 |
| 112 | 20250306 | 174500 | 1509766500 | 18480 | 18480 | 18480 | 18480 | 0 |
| 113 | 20250306 | 174400 | 1509766500 | 18480 | 18480 | 18480 | 18480 | 0 |
| 114 | 20250306 | 174300 | 1509766500 | 18480 | 18480 | 18480 | 18480 | 0 |
| 115 | 20250306 | 174200 | 1509766500 | 18480 | 18480 | 18480 | 18480 | 0 |
| 116 | 20250306 | 174100 | 1509766500 | 18480 | 18480 | 18480 | 18480 | 0 |
| 117 | 20250306 | 174000 | 1509766500 | 18480 | 18480 | 18480 | 18480 | 0 |
| 118 | 20250306 | 173900 | 1509766500 | 18480 | 18480 | 18480 | 18480 | 0 |
| 119 | 20250306 | 173800 | 1509766500 | 18480 | 18480 | 18480 | 18480 | 0 |
| 120 | 20250306 | 173700 | 1509766500 | 18480 | 18480 | 18480 | 18480 | 0 |
| 121 | 20250306 | 173600 | 1509766500 | 18480 | 18480 | 18480 | 18480 | 0 |
| 122 | 20250306 | 173500 | 1509766500 | 18480 | 18480 | 18480 | 18480 | 457 |
| 123 | 20250306 | 173400 | 1509766500 | 18480 | 18480 | 18480 | 18480 | 0 |
| 124 | 20250306 | 173300 | 1509766500 | 18480 | 18480 | 18480 | 18480 | 0 |
| 125 | 20250306 | 173200 | 1509766500 | 18480 | 18480 | 18480 | 18480 | 0 |
| 126 | 20250306 | 173100 | 1509766500 | 18480 | 18480 | 18480 | 18480 | 0 |
| 127 | 20250306 | 173000 | 1509766500 | 18480 | 18480 | 18480 | 18480 | 0 |
| 128 | 20250306 | 172900 | 1509766500 | 18480 | 18480 | 18480 | 18480 | 0 |
| 129 | 20250306 | 172800 | 1509766500 | 18480 | 18480 | 18480 | 18480 | 0 |
| 130 | 20250306 | 172700 | 1509766500 | 18480 | 18480 | 18480 | 18480 | 0 |
| 131 | 20250306 | 172600 | 1509766500 | 18480 | 18480 | 18480 | 18480 | 0 |
| 132 | 20250306 | 172500 | 1509766500 | 18480 | 18480 | 18480 | 18480 | 0 |
| 133 | 20250306 | 172400 | 1509766500 | 18480 | 18480 | 18480 | 18480 | 0 |
| 134 | 20250306 | 172300 | 1509766500 | 18480 | 18480 | 18480 | 18480 | 0 |
| 135 | 20250306 | 172200 | 1509766500 | 18480 | 18480 | 18480 | 18480 | 0 |
| 136 | 20250306 | 172100 | 1509766500 | 18480 | 18480 | 18480 | 18480 | 0 |
| 137 | 20250306 | 172000 | 1509766500 | 18480 | 18480 | 18480 | 18480 | 0 |
| 138 | 20250306 | 171900 | 1509766500 | 18480 | 18480 | 18480 | 18480 | 0 |
| 139 | 20250306 | 171800 | 1509766500 | 18480 | 18480 | 18480 | 18480 | 0 |
| 140 | 20250306 | 171700 | 1509766500 | 18480 | 18480 | 18480 | 18480 | 0 |
| 141 | 20250306 | 171600 | 1509766500 | 18480 | 18480 | 18480 | 18480 | 0 |
| 142 | 20250306 | 171500 | 1509766500 | 18480 | 18480 | 18480 | 18480 | 0 |
| 143 | 20250306 | 171400 | 1509766500 | 18480 | 18480 | 18480 | 18480 | 0 |
| 144 | 20250306 | 171300 | 1509766500 | 18480 | 18480 | 18480 | 18480 | 0 |
| 145 | 20250306 | 171200 | 1509766500 | 18480 | 18480 | 18480 | 18480 | 0 |
| 146 | 20250306 | 171100 | 1509766500 | 18480 | 18480 | 18480 | 18480 | 0 |
| 147 | 20250306 | 171000 | 1509766500 | 18480 | 18480 | 18480 | 18480 | 0 |
| 148 | 20250306 | 170900 | 1509766500 | 18480 | 18480 | 18480 | 18480 | 0 |
| 149 | 20250306 | 170800 | 1509766500 | 18480 | 18480 | 18480 | 18480 | 0 |
| 150 | 20250306 | 170700 | 1509766500 | 18480 | 18480 | 18480 | 18480 | 0 |
| 151 | 20250306 | 170600 | 1509766500 | 18480 | 18480 | 18480 | 18480 | 0 |
| 152 | 20250306 | 170500 | 1509766500 | 18480 | 18480 | 18480 | 18480 | 457 |
| 153 | 20250306 | 170400 | 1509766500 | 18480 | 18480 | 18480 | 18480 | 0 |
| 154 | 20250306 | 170300 | 1509766500 | 18480 | 18480 | 18480 | 18480 | 0 |
| 155 | 20250306 | 170200 | 1509766500 | 18480 | 18480 | 18480 | 18480 | 0 |
| 156 | 20250306 | 170100 | 1509766500 | 18480 | 18480 | 18480 | 18480 | 0 |
| 157 | 20250306 | 170000 | 1509766500 | 18480 | 18480 | 18480 | 18480 | 0 |
| 158 | 20250306 | 165900 | 1509766500 | 18480 | 18480 | 18480 | 18480 | 0 |
| 159 | 20250306 | 165800 | 1509766500 | 18480 | 18480 | 18480 | 18480 | 0 |
| 160 | 20250306 | 165700 | 1509766500 | 18480 | 18480 | 18480 | 18480 | 0 |
| 161 | 20250306 | 165600 | 1509766500 | 18480 | 18480 | 18480 | 18480 | 0 |
| 162 | 20250306 | 165500 | 1509766500 | 18480 | 18480 | 18480 | 18480 | 0 |
| 163 | 20250306 | 165400 | 1509766500 | 18480 | 18480 | 18480 | 18480 | 0 |
| 164 | 20250306 | 165300 | 1509766500 | 18480 | 18480 | 18480 | 18480 | 0 |
| 165 | 20250306 | 165200 | 1509766500 | 18480 | 18480 | 18480 | 18480 | 0 |
| 166 | 20250306 | 165100 | 1509766500 | 18480 | 18480 | 18480 | 18480 | 0 |
| 167 | 20250306 | 165000 | 1509766500 | 18480 | 18480 | 18480 | 18480 | 0 |
| 168 | 20250306 | 164900 | 1509766500 | 18480 | 18480 | 18480 | 18480 | 0 |
| 169 | 20250306 | 164800 | 1509766500 | 18480 | 18480 | 18480 | 18480 | 0 |
| 170 | 20250306 | 164700 | 1509766500 | 18480 | 18480 | 18480 | 18480 | 0 |
| 171 | 20250306 | 164600 | 1509766500 | 18480 | 18480 | 18480 | 18480 | 0 |
| 172 | 20250306 | 164500 | 1509766500 | 18480 | 18480 | 18480 | 18480 | 0 |
| 173 | 20250306 | 164400 | 1509766500 | 18480 | 18480 | 18480 | 18480 | 0 |
| 174 | 20250306 | 164300 | 1509766500 | 18480 | 18480 | 18480 | 18480 | 0 |
| 175 | 20250306 | 164200 | 1509766500 | 18480 | 18480 | 18480 | 18480 | 0 |
| 176 | 20250306 | 164100 | 1509766500 | 18480 | 18480 | 18480 | 18480 | 0 |
| 177 | 20250306 | 164000 | 1509766500 | 18480 | 18480 | 18480 | 18480 | 0 |
| 178 | 20250306 | 163900 | 1509766500 | 18480 | 18480 | 18480 | 18480 | 0 |
| 179 | 20250306 | 163800 | 1509766500 | 18480 | 18480 | 18480 | 18480 | 0 |
| 180 | 20250306 | 163700 | 1509766500 | 18480 | 18480 | 18480 | 18480 | 0 |
| 181 | 20250306 | 163600 | 1509766500 | 18480 | 18480 | 18480 | 18480 | 0 |
| 182 | 20250306 | 163500 | 1509766500 | 18480 | 18480 | 18480 | 18480 | 457 |
| 183 | 20250306 | 163400 | 1509766500 | 18480 | 18480 | 18480 | 18480 | 0 |
| 184 | 20250306 | 163300 | 1509766500 | 18480 | 18480 | 18480 | 18480 | 0 |
| 185 | 20250306 | 163200 | 1509766500 | 18480 | 18480 | 18480 | 18480 | 0 |
| 186 | 20250306 | 163100 | 1509766500 | 18480 | 18480 | 18480 | 18480 | 0 |
| 187 | 20250306 | 163000 | 1509766500 | 18480 | 18480 | 18480 | 18480 | 0 |
| 188 | 20250306 | 162900 | 1509766500 | 18480 | 18480 | 18480 | 18480 | 0 |
| 189 | 20250306 | 162800 | 1509766500 | 18480 | 18480 | 18480 | 18480 | 0 |
| 190 | 20250306 | 162700 | 1509766500 | 18480 | 18480 | 18480 | 18480 | 0 |
| 191 | 20250306 | 162600 | 1509766500 | 18480 | 18480 | 18480 | 18480 | 0 |
| 192 | 20250306 | 162500 | 1509766500 | 18480 | 18480 | 18480 | 18480 | 0 |
| 193 | 20250306 | 162400 | 1509766500 | 18480 | 18480 | 18480 | 18480 | 0 |
| 194 | 20250306 | 162300 | 1509766500 | 18480 | 18480 | 18480 | 18480 | 0 |
| 195 | 20250306 | 162200 | 1509766500 | 18480 | 18480 | 18480 | 18480 | 0 |
| 196 | 20250306 | 162100 | 1509766500 | 18480 | 18480 | 18480 | 18480 | 0 |
| 197 | 20250306 | 162000 | 1509766500 | 18480 | 18480 | 18480 | 18480 | 0 |
| 198 | 20250306 | 161900 | 1509766500 | 18480 | 18480 | 18480 | 18480 | 0 |
| 199 | 20250306 | 161800 | 1509766500 | 18480 | 18480 | 18480 | 18480 | 0 |
| 200 | 20250306 | 161700 | 1509766500 | 18480 | 18480 | 18480 | 18480 | 0 |
| 201 | 20250306 | 161600 | 1509766500 | 18480 | 18480 | 18480 | 18480 | 0 |
| 202 | 20250306 | 161500 | 1509766500 | 18480 | 18480 | 18480 | 18480 | 0 |
| 203 | 20250306 | 161400 | 1509766500 | 18480 | 18480 | 18480 | 18480 | 0 |
| 204 | 20250306 | 161300 | 1509766500 | 18480 | 18480 | 18480 | 18480 | 0 |
| 205 | 20250306 | 161200 | 1509766500 | 18480 | 18480 | 18480 | 18480 | 0 |
| 206 | 20250306 | 161100 | 1509766500 | 18480 | 18480 | 18480 | 18480 | 0 |
| 207 | 20250306 | 161000 | 1509766500 | 18480 | 18480 | 18480 | 18480 | 0 |
| 208 | 20250306 | 160900 | 1509766500 | 18480 | 18480 | 18480 | 18480 | 0 |
| 209 | 20250306 | 160800 | 1509766500 | 18480 | 18480 | 18480 | 18480 | 0 |
| 210 | 20250306 | 160700 | 1509766500 | 18480 | 18480 | 18480 | 18480 | 0 |
| 211 | 20250306 | 160600 | 1509766500 | 18480 | 18480 | 18480 | 18480 | 0 |
| 212 | 20250306 | 160500 | 1509766500 | 18480 | 18480 | 18480 | 18480 | 457 |
| 213 | 20250306 | 160400 | 1509766500 | 18480 | 18480 | 18480 | 18480 | 0 |
| 214 | 20250306 | 160300 | 1509766500 | 18480 | 18480 | 18480 | 18480 | 0 |
| 215 | 20250306 | 160200 | 1509766500 | 18480 | 18480 | 18480 | 18480 | 0 |
| 216 | 20250306 | 160100 | 1509766500 | 18480 | 18480 | 18480 | 18480 | 0 |
| 217 | 20250306 | 160000 | 1509766500 | 18480 | 18480 | 18480 | 18480 | 0 |
| 218 | 20250306 | 155900 | 1509766500 | 18480 | 18480 | 18480 | 18480 | 0 |
| 219 | 20250306 | 155800 | 1509766500 | 18480 | 18480 | 18480 | 18480 | 0 |
| 220 | 20250306 | 155700 | 1509766500 | 18480 | 18480 | 18480 | 18480 | 0 |
| 221 | 20250306 | 155600 | 1509766500 | 18480 | 18480 | 18480 | 18480 | 0 |
| 222 | 20250306 | 155500 | 1509766500 | 18480 | 18480 | 18480 | 18480 | 0 |
| 223 | 20250306 | 155400 | 1509766500 | 18480 | 18480 | 18480 | 18480 | 0 |
| 224 | 20250306 | 155300 | 1509766500 | 18480 | 18480 | 18480 | 18480 | 0 |
| 225 | 20250306 | 155200 | 1509766500 | 18480 | 18480 | 18480 | 18480 | 0 |
| 226 | 20250306 | 155100 | 1509766500 | 18480 | 18480 | 18480 | 18480 | 0 |
| 227 | 20250306 | 155000 | 1509766500 | 18480 | 18480 | 18480 | 18480 | 0 |
| 228 | 20250306 | 154900 | 1509766500 | 18480 | 18480 | 18480 | 18480 | 0 |
| 229 | 20250306 | 154800 | 1509766500 | 18480 | 18480 | 18480 | 18480 | 0 |
| 230 | 20250306 | 154700 | 1509766500 | 18480 | 18480 | 18480 | 18480 | 0 |
| 231 | 20250306 | 154600 | 1509766500 | 18480 | 18480 | 18480 | 18480 | 0 |
| 232 | 20250306 | 154500 | 1509766500 | 18480 | 18480 | 18480 | 18480 | 0 |
| 233 | 20250306 | 154400 | 1509766500 | 18480 | 18480 | 18480 | 18480 | 0 |
| 234 | 20250306 | 154300 | 1509766500 | 18480 | 18480 | 18480 | 18480 | 0 |
| 235 | 20250306 | 154200 | 1509766500 | 18480 | 18480 | 18480 | 18480 | 0 |
| 236 | 20250306 | 154100 | 1509766500 | 18480 | 18480 | 18480 | 18480 | 0 |
| 237 | 20250306 | 154000 | 1509766500 | 18480 | 18480 | 18480 | 18480 | 0 |
| 238 | 20250306 | 153900 | 1509766500 | 18480 | 18480 | 18480 | 18480 | 0 |
| 239 | 20250306 | 153800 | 1509766500 | 18480 | 18480 | 18480 | 18480 | 0 |
| 240 | 20250306 | 153700 | 1509766500 | 18480 | 18480 | 18480 | 18480 | 0 |
| 241 | 20250306 | 153600 | 1509766500 | 18480 | 18480 | 18480 | 18480 | 0 |
| 242 | 20250306 | 153500 | 1509766500 | 18480 | 18480 | 18480 | 18480 | 457 |
| 243 | 20250306 | 153400 | 1509766500 | 18480 | 18480 | 18480 | 18480 | 0 |
| 244 | 20250306 | 153300 | 1509766500 | 18480 | 18480 | 18480 | 18480 | 0 |
| 245 | 20250306 | 153200 | 1509766500 | 18480 | 18480 | 18480 | 18480 | 0 |
| 246 | 20250306 | 153100 | 1509766500 | 18480 | 18480 | 18480 | 18480 | 0 |
| 247 | 20250306 | 153000 | 1509766500 | 18480 | 18480 | 18480 | 18480 | 457 |
| 248 | 20250306 | 152900 | 1501321140 | 18410 | 18410 | 18410 | 18410 | 0 |
| 249 | 20250306 | 152800 | 1501321140 | 18410 | 18410 | 18410 | 18410 | 0 |
| 250 | 20250306 | 152700 | 1501321140 | 18410 | 18410 | 18410 | 18410 | 0 |
| 251 | 20250306 | 152600 | 1501321140 | 18410 | 18410 | 18410 | 18410 | 0 |
| 252 | 20250306 | 152500 | 1501321140 | 18410 | 18410 | 18410 | 18410 | 0 |
| 253 | 20250306 | 152400 | 1501321140 | 18410 | 18410 | 18410 | 18410 | 0 |
| 254 | 20250306 | 152300 | 1501321140 | 18410 | 18410 | 18410 | 18410 | 0 |
| 255 | 20250306 | 152200 | 1501321140 | 18410 | 18410 | 18410 | 18410 | 0 |
| 256 | 20250306 | 152100 | 1501321140 | 18410 | 18410 | 18410 | 18410 | 0 |
| 257 | 20250306 | 152000 | 1501321140 | 18410 | 18410 | 18410 | 18410 | 0 |
| 258 | 20250306 | 151900 | 1501321140 | 18410 | 18410 | 18450 | 18410 | 170 |
| 259 | 20250306 | 151800 | 1498191400 | 18410 | 18410 | 18410 | 18410 | 9 |
| 260 | 20250306 | 151700 | 1498025710 | 18410 | 18450 | 18450 | 18410 | 21 |
| 261 | 20250306 | 151600 | 1497638300 | 18420 | 18420 | 18420 | 18420 | 181 |
| 262 | 20250306 | 151500 | 1494304280 | 18410 | 18400 | 18410 | 18400 | 51 |
| 263 | 20250306 | 151400 | 1493365640 | 18400 | 18410 | 18410 | 18400 | 13 |
| 264 | 20250306 | 151300 | 1493126350 | 18410 | 18400 | 18420 | 18400 | 196 |
| 265 | 20250306 | 151200 | 1489516750 | 18400 | 18400 | 18400 | 18400 | 111 |
| 266 | 20250306 | 151100 | 1487474350 | 18400 | 18400 | 18400 | 18400 | 0 |
| 267 | 20250306 | 151000 | 1487474350 | 18400 | 18410 | 18410 | 18400 | 61 |
| 268 | 20250306 | 150900 | 1486351530 | 18420 | 18420 | 18420 | 18420 | 0 |
| 269 | 20250306 | 150800 | 1486351530 | 18420 | 18420 | 18420 | 18420 | 20 |
| 270 | 20250306 | 150700 | 1485983130 | 18400 | 18400 | 18400 | 18400 | 9 |
| 271 | 20250306 | 150600 | 1485817530 | 18400 | 18420 | 18420 | 18400 | 157 |
| 272 | 20250306 | 150500 | 1482927880 | 18420 | 18420 | 18420 | 18420 | 9 |
| 273 | 20250306 | 150400 | 1482762100 | 18420 | 18430 | 18430 | 18420 | 8 |
| 274 | 20250306 | 150300 | 1482614730 | 18430 | 18460 | 18460 | 18430 | 674 |
| 275 | 20250306 | 150200 | 1470176470 | 18470 | 18470 | 18470 | 18470 | 376 |
| 276 | 20250306 | 150100 | 1463231750 | 18470 | 18470 | 18470 | 18470 | 1 |
| 277 | 20250306 | 150000 | 1463213280 | 18470 | 18460 | 18470 | 18460 | 52 |
| 278 | 20250306 | 145900 | 1462253190 | 18460 | 18460 | 18460 | 18460 | 0 |
| 279 | 20250306 | 145800 | 1462253190 | 18460 | 18460 | 18460 | 18460 | 36 |
| 280 | 20250306 | 145700 | 1461588630 | 18480 | 18480 | 18480 | 18480 | 335 |
| 281 | 20250306 | 145600 | 1455397830 | 18490 | 18490 | 18490 | 18490 | 39 |
| 282 | 20250306 | 145500 | 1454676720 | 18490 | 18500 | 18500 | 18480 | 181 |
| 283 | 20250306 | 145400 | 1451330250 | 18500 | 18500 | 18500 | 18500 | 0 |
| 284 | 20250306 | 145300 | 1451330250 | 18500 | 18500 | 18500 | 18490 | 83 |
| 285 | 20250306 | 145200 | 1449794760 | 18490 | 18500 | 18500 | 18480 | 1027 |
| 286 | 20250306 | 145100 | 1430807300 | 18500 | 18500 | 18500 | 18500 | 0 |
| 287 | 20250306 | 145000 | 1430807300 | 18500 | 18530 | 18530 | 18500 | 31 |
| 288 | 20250306 | 144900 | 1430233410 | 18510 | 18540 | 18540 | 18510 | 377 |
| 289 | 20250306 | 144800 | 1423247800 | 18540 | 18540 | 18540 | 18540 | 0 |
| 290 | 20250306 | 144700 | 1423247800 | 18540 | 18540 | 18540 | 18540 | 0 |
| 291 | 20250306 | 144600 | 1423247800 | 18540 | 18550 | 18550 | 18540 | 236 |
| 292 | 20250306 | 144500 | 1418871090 | 18550 | 18550 | 18550 | 18550 | 0 |
| 293 | 20250306 | 144400 | 1418871090 | 18550 | 18550 | 18550 | 18550 | 10 |
| 294 | 20250306 | 144300 | 1418685590 | 18550 | 18560 | 18560 | 18550 | 146 |
| 295 | 20250306 | 144200 | 1415977280 | 18580 | 18580 | 18580 | 18580 | 0 |
| 296 | 20250306 | 144100 | 1415977280 | 18580 | 18580 | 18580 | 18580 | 0 |
| 297 | 20250306 | 144000 | 1415977280 | 18580 | 18580 | 18590 | 18560 | 597 |
| 298 | 20250306 | 143900 | 1404881600 | 18550 | 18550 | 18550 | 18550 | 0 |
| 299 | 20250306 | 143800 | 1404881600 | 18550 | 18550 | 18550 | 18550 | 19 |
| 300 | 20250306 | 143700 | 1404529150 | 18570 | 18570 | 18570 | 18570 | 0 |
| 301 | 20250306 | 143600 | 1404529150 | 18570 | 18570 | 18570 | 18570 | 43 |
| 302 | 20250306 | 143500 | 1403730640 | 18570 | 18550 | 18570 | 18550 | 356 |
| 303 | 20250306 | 143400 | 1397123960 | 18540 | 18550 | 18550 | 18540 | 315 |
| 304 | 20250306 | 143300 | 1391280790 | 18560 | 18560 | 18560 | 18560 | 100 |
| 305 | 20250306 | 143200 | 1389424790 | 18620 | 18620 | 18620 | 18620 | 0 |
| 306 | 20250306 | 143100 | 1389424790 | 18620 | 18620 | 18620 | 18620 | 0 |
| 307 | 20250306 | 143000 | 1389424790 | 18620 | 18620 | 18660 | 18560 | 820 |
| 308 | 20250306 | 142900 | 1374147140 | 18570 | 18570 | 18570 | 18570 | 0 |
| 309 | 20250306 | 142800 | 1374147140 | 18570 | 18570 | 18570 | 18570 | 9 |
| 310 | 20250306 | 142700 | 1373980010 | 18570 | 18570 | 18570 | 18570 | 0 |
| 311 | 20250306 | 142600 | 1373980010 | 18570 | 18570 | 18570 | 18570 | 68 |
| 312 | 20250306 | 142500 | 1372717250 | 18640 | 18600 | 18650 | 18600 | 479 |
| 313 | 20250306 | 142400 | 1363793600 | 18570 | 18570 | 18570 | 18570 | 1 |
| 314 | 20250306 | 142300 | 1363775030 | 18610 | 18610 | 18610 | 18610 | 0 |
| 315 | 20250306 | 142200 | 1363775030 | 18610 | 18610 | 18610 | 18610 | 5 |
| 316 | 20250306 | 142100 | 1363681980 | 18610 | 18610 | 18610 | 18610 | 10 |
| 317 | 20250306 | 142000 | 1363495880 | 18610 | 18600 | 18650 | 18590 | 421 |
| 318 | 20250306 | 141900 | 1355658150 | 18600 | 18600 | 18600 | 18600 | 50 |
| 319 | 20250306 | 141800 | 1354728150 | 18570 | 18570 | 18570 | 18570 | 0 |
| 320 | 20250306 | 141700 | 1354728150 | 18570 | 18570 | 18600 | 18570 | 44 |
| 321 | 20250306 | 141600 | 1353910950 | 18560 | 18560 | 18560 | 18560 | 0 |
| 322 | 20250306 | 141500 | 1353910950 | 18560 | 18560 | 18630 | 18560 | 419 |
| 323 | 20250306 | 141400 | 1346122050 | 18550 | 18550 | 18550 | 18550 | 144 |
| 324 | 20250306 | 141300 | 1343450850 | 18550 | 18560 | 18560 | 18550 | 120 |
| 325 | 20250306 | 141200 | 1341223950 | 18570 | 18580 | 18580 | 18570 | 2 |
| 326 | 20250306 | 141100 | 1341186800 | 18610 | 18560 | 18610 | 18550 | 103 |
| 327 | 20250306 | 141000 | 1339275170 | 18560 | 18580 | 18640 | 18560 | 569 |
| 328 | 20250306 | 140900 | 1328688810 | 18580 | 18580 | 18580 | 18580 | 80 |
| 329 | 20250306 | 140800 | 1327202410 | 18570 | 18570 | 18570 | 18570 | 328 |
| 330 | 20250306 | 140700 | 1321111450 | 18580 | 18580 | 18580 | 18580 | 101 |
| 331 | 20250306 | 140600 | 1319234870 | 18590 | 18590 | 18590 | 18590 | 90 |
| 332 | 20250306 | 140500 | 1317561770 | 18640 | 18620 | 18640 | 18610 | 725 |
| 333 | 20250306 | 140400 | 1304061740 | 18580 | 18580 | 18580 | 18580 | 0 |
| 334 | 20250306 | 140300 | 1304061740 | 18580 | 18580 | 18580 | 18580 | 282 |
| 335 | 20250306 | 140200 | 1298822180 | 18590 | 18590 | 18590 | 18590 | 38 |
| 336 | 20250306 | 140100 | 1298115760 | 18660 | 18660 | 18660 | 18660 | 0 |
| 337 | 20250306 | 140000 | 1298115760 | 18660 | 18640 | 18660 | 18640 | 399 |
| 338 | 20250306 | 135900 | 1290676100 | 18580 | 18570 | 18580 | 18570 | 99 |
| 339 | 20250306 | 135800 | 1288836770 | 18570 | 18570 | 18570 | 18570 | 0 |
| 340 | 20250306 | 135700 | 1288836770 | 18570 | 18570 | 18570 | 18570 | 1 |
| 341 | 20250306 | 135600 | 1288818200 | 18620 | 18620 | 18620 | 18620 | 0 |
| 342 | 20250306 | 135500 | 1288818200 | 18620 | 18590 | 18620 | 18590 | 474 |
| 343 | 20250306 | 135400 | 1280000860 | 18580 | 18590 | 18590 | 18580 | 381 |
| 344 | 20250306 | 135300 | 1272921480 | 18580 | 18580 | 18580 | 18580 | 0 |
| 345 | 20250306 | 135200 | 1272921480 | 18580 | 18580 | 18580 | 18580 | 8 |
| 346 | 20250306 | 135100 | 1272772840 | 18580 | 18590 | 18590 | 18580 | 11 |
| 347 | 20250306 | 135000 | 1272568360 | 18570 | 18560 | 18570 | 18560 | 67 |
| 348 | 20250306 | 134900 | 1271324230 | 18560 | 18560 | 18560 | 18560 | 3 |
| 349 | 20250306 | 134800 | 1271268550 | 18570 | 18570 | 18570 | 18570 | 10 |
| 350 | 20250306 | 134700 | 1271082850 | 18560 | 18560 | 18560 | 18560 | 9 |
| 351 | 20250306 | 134600 | 1270915810 | 18600 | 18600 | 18600 | 18600 | 0 |
| 352 | 20250306 | 134500 | 1270915810 | 18600 | 18590 | 18600 | 18590 | 397 |
| 353 | 20250306 | 134400 | 1263533510 | 18550 | 18550 | 18550 | 18550 | 0 |
| 354 | 20250306 | 134300 | 1263533510 | 18550 | 18580 | 18580 | 18550 | 112 |
| 355 | 20250306 | 134200 | 1261452580 | 18580 | 18580 | 18580 | 18580 | 9 |
| 356 | 20250306 | 134100 | 1261285360 | 18600 | 18600 | 18600 | 18600 | 0 |
| 357 | 20250306 | 134000 | 1261285360 | 18600 | 18570 | 18600 | 18570 | 351 |
| 358 | 20250306 | 133900 | 1254763610 | 18550 | 18550 | 18550 | 18550 | 0 |
| 359 | 20250306 | 133800 | 1254763610 | 18550 | 18550 | 18550 | 18550 | 39 |
| 360 | 20250306 | 133700 | 1254040160 | 18550 | 18550 | 18600 | 18550 | 111 |
| 361 | 20250306 | 133600 | 1251976390 | 18600 | 18600 | 18600 | 18600 | 0 |
| 362 | 20250306 | 133500 | 1251976390 | 18600 | 18550 | 18600 | 18550 | 390 |
| 363 | 20250306 | 133400 | 1244733755 | 18540 | 18540 | 18540 | 18540 | 0 |
| 364 | 20250306 | 133300 | 1244733755 | 18540 | 18540 | 18540 | 18540 | 0 |
| 365 | 20250306 | 133200 | 1244733755 | 18540 | 18540 | 18540 | 18540 | 0 |
| 366 | 20250306 | 133100 | 1244733755 | 18540 | 18540 | 18540 | 18540 | 9 |
| 367 | 20250306 | 133000 | 1244566895 | 18540 | 18550 | 18590 | 18540 | 713 |
| 368 | 20250306 | 132900 | 1231330865 | 18550 | 18550 | 18550 | 18550 | 87 |
| 369 | 20250306 | 132800 | 1229717015 | 18550 | 18550 | 18550 | 18550 | 579 |
| 370 | 20250306 | 132700 | 1218976565 | 18600 | 18600 | 18600 | 18600 | 0 |
| 371 | 20250306 | 132600 | 1218976565 | 18600 | 18600 | 18600 | 18600 | 55 |
| 372 | 20250306 | 132500 | 1217953565 | 18600 | 18580 | 18650 | 18580 | 777 |
| 373 | 20250306 | 132400 | 1203499825 | 18550 | 18550 | 18550 | 18550 | 10 |
| 374 | 20250306 | 132300 | 1203314325 | 18590 | 18550 | 18590 | 18550 | 169 |
| 375 | 20250306 | 132200 | 1200174485 | 18540 | 18560 | 18590 | 18540 | 215 |
| 376 | 20250306 | 132100 | 1196185475 | 18600 | 18600 | 18600 | 18600 | 0 |
| 377 | 20250306 | 132000 | 1196185475 | 18600 | 18590 | 18620 | 18590 | 373 |
| 378 | 20250306 | 131900 | 1189244695 | 18590 | 18590 | 18590 | 18590 | 100 |
| 379 | 20250306 | 131800 | 1187385695 | 18550 | 18550 | 18550 | 18550 | 0 |
| 380 | 20250306 | 131700 | 1187385695 | 18550 | 18550 | 18550 | 18550 | 9 |
| 381 | 20250306 | 131600 | 1187218745 | 18550 | 18550 | 18550 | 18550 | 1 |
| 382 | 20250306 | 131500 | 1187200195 | 18600 | 18570 | 18620 | 18570 | 585 |
| 383 | 20250306 | 131400 | 1176322285 | 18590 | 18590 | 18590 | 18590 | 0 |
| 384 | 20250306 | 131300 | 1176322285 | 18590 | 18590 | 18590 | 18590 | 0 |
| 385 | 20250306 | 131200 | 1176322285 | 18590 | 18590 | 18590 | 18590 | 0 |
| 386 | 20250306 | 131100 | 1176322285 | 18590 | 18590 | 18590 | 18590 | 0 |
| 387 | 20250306 | 131000 | 1176322285 | 18590 | 18590 | 18590 | 18570 | 595 |
| 388 | 20250306 | 130900 | 1165264995 | 18590 | 18590 | 18590 | 18590 | 0 |
| 389 | 20250306 | 130800 | 1165264995 | 18590 | 18590 | 18590 | 18590 | 0 |
| 390 | 20250306 | 130700 | 1165264995 | 18590 | 18590 | 18590 | 18590 | 231 |
| 391 | 20250306 | 130600 | 1160970705 | 18590 | 18590 | 18590 | 18590 | 100 |
| 392 | 20250306 | 130500 | 1159111705 | 18580 | 18560 | 18580 | 18560 | 372 |
| 393 | 20250306 | 130400 | 1152203735 | 18550 | 18550 | 18550 | 18550 | 50 |
| 394 | 20250306 | 130300 | 1151276235 | 18540 | 18540 | 18540 | 18540 | 9 |
| 395 | 20250306 | 130200 | 1151109375 | 18540 | 18540 | 18540 | 18540 | 1 |
| 396 | 20250306 | 130100 | 1151090835 | 18570 | 18570 | 18570 | 18570 | 0 |
| 397 | 20250306 | 130000 | 1151090835 | 18570 | 18540 | 18570 | 18540 | 398 |
| 398 | 20250306 | 125900 | 1143704965 | 18540 | 18540 | 18540 | 18540 | 9 |
| 399 | 20250306 | 125800 | 1143538105 | 18545 | 18540 | 18545 | 18540 | 45 |
| 400 | 20250306 | 125700 | 1142703775 | 18550 | 18540 | 18550 | 18540 | 8 |
| 401 | 20250306 | 125600 | 1142555395 | 18540 | 18550 | 18550 | 18530 | 26 |
| 402 | 20250306 | 125500 | 1142073135 | 18550 | 18540 | 18560 | 18540 | 449 |
| 403 | 20250306 | 125400 | 1133746185 | 18540 | 18530 | 18540 | 18530 | 7 |
| 404 | 20250306 | 125300 | 1133616415 | 18530 | 18560 | 18560 | 18530 | 118 |
| 405 | 20250306 | 125200 | 1131428545 | 18570 | 18570 | 18570 | 18570 | 7 |
| 406 | 20250306 | 125100 | 1131298555 | 18560 | 18560 | 18560 | 18560 | 6 |
| 407 | 20250306 | 125000 | 1131187195 | 18550 | 18570 | 18620 | 18550 | 677 |
| 408 | 20250306 | 124900 | 1118600925 | 18570 | 18580 | 18580 | 18570 | 13 |
| 409 | 20250306 | 124800 | 1118359455 | 18590 | 18600 | 18600 | 18590 | 10 |
| 410 | 20250306 | 124700 | 1118173525 | 18600 | 18600 | 18605 | 18600 | 23 |
| 411 | 20250306 | 124600 | 1117745675 | 18590 | 18590 | 18590 | 18590 | 9 |
| 412 | 20250306 | 124500 | 1117578365 | 18620 | 18580 | 18620 | 18580 | 389 |
| 413 | 20250306 | 124400 | 1110335975 | 18590 | 18590 | 18590 | 18590 | 10 |
| 414 | 20250306 | 124300 | 1110150075 | 18620 | 18610 | 18620 | 18610 | 31 |
| 415 | 20250306 | 124200 | 1109572915 | 18610 | 18620 | 18620 | 18610 | 10 |
| 416 | 20250306 | 124100 | 1109386725 | 18650 | 18650 | 18650 | 18650 | 0 |
| 417 | 20250306 | 124000 | 1109386725 | 18650 | 18610 | 18650 | 18610 | 463 |
| 418 | 20250306 | 123900 | 1100756405 | 18590 | 18600 | 18600 | 18590 | 8 |
| 419 | 20250306 | 123800 | 1100607625 | 18600 | 18600 | 18600 | 18600 | 10 |
| 420 | 20250306 | 123700 | 1100421625 | 18600 | 18610 | 18610 | 18590 | 61 |
| 421 | 20250306 | 123600 | 1099286445 | 18610 | 18640 | 18640 | 18610 | 50 |
| 422 | 20250306 | 123500 | 1098355675 | 18640 | 18600 | 18650 | 18600 | 460 |
| 423 | 20250306 | 123400 | 1089789225 | 18600 | 18610 | 18610 | 18600 | 7 |
| 424 | 20250306 | 123300 | 1089658965 | 18610 | 18610 | 18630 | 18610 | 17 |
| 425 | 20250306 | 123200 | 1089342395 | 18630 | 18630 | 18630 | 18590 | 92 |
| 426 | 20250306 | 123100 | 1087628515 | 18650 | 18650 | 18650 | 18650 | 0 |
| 427 | 20250306 | 123000 | 1087628515 | 18650 | 18590 | 18650 | 18590 | 920 |
| 428 | 20250306 | 122900 | 1070483775 | 18550 | 18580 | 18580 | 18550 | 107 |
| 429 | 20250306 | 122800 | 1068496935 | 18580 | 18580 | 18580 | 18580 | 16 |
| 430 | 20250306 | 122700 | 1068199655 | 18580 | 18580 | 18580 | 18580 | 7 |
| 431 | 20250306 | 122600 | 1068069595 | 18590 | 18590 | 18590 | 18590 | 8 |
| 432 | 20250306 | 122500 | 1067920875 | 18630 | 18590 | 18650 | 18590 | 692 |
| 433 | 20250306 | 122400 | 1055035095 | 18580 | 18570 | 18580 | 18570 | 31 |
| 434 | 20250306 | 122300 | 1054459365 | 18570 | 18560 | 18570 | 18560 | 7 |
| 435 | 20250306 | 122200 | 1054329385 | 18580 | 18580 | 18580 | 18580 | 6 |
| 436 | 20250306 | 122100 | 1054217905 | 18570 | 18570 | 18570 | 18570 | 9 |
| 437 | 20250306 | 122000 | 1054050775 | 18590 | 18580 | 18600 | 18580 | 371 |
| 438 | 20250306 | 121900 | 1047154315 | 18570 | 18570 | 18570 | 18570 | 7 |
| 439 | 20250306 | 121800 | 1047024325 | 18560 | 18570 | 18570 | 18560 | 10 |
| 440 | 20250306 | 121700 | 1046838665 | 18570 | 18570 | 18570 | 18570 | 29 |
| 441 | 20250306 | 121600 | 1046300135 | 18580 | 18580 | 18580 | 18580 | 12 |
| 442 | 20250306 | 121500 | 1046077175 | 18590 | 18570 | 18590 | 18570 | 351 |
| 443 | 20250306 | 121400 | 1039552865 | 18570 | 18550 | 18570 | 18550 | 40 |
| 444 | 20250306 | 121300 | 1038810535 | 18560 | 18580 | 18580 | 18560 | 109 |
| 445 | 20250306 | 121200 | 1036785475 | 18590 | 18590 | 18590 | 18590 | 6 |
| 446 | 20250306 | 121100 | 1036673935 | 18590 | 18590 | 18590 | 18590 | 6 |
| 447 | 20250306 | 121000 | 1036562395 | 18580 | 18560 | 18590 | 18560 | 363 |
| 448 | 20250306 | 120900 | 1029815625 | 18560 | 18560 | 18560 | 18560 | 6 |
| 449 | 20250306 | 120800 | 1029704265 | 18570 | 18600 | 18600 | 18570 | 101 |
| 450 | 20250306 | 120700 | 1027826775 | 18600 | 18600 | 18600 | 18600 | 7 |
| 451 | 20250306 | 120600 | 1027696575 | 18590 | 18590 | 18590 | 18590 | 9 |
| 452 | 20250306 | 120500 | 1027529265 | 18600 | 18550 | 18600 | 18550 | 289 |
| 453 | 20250306 | 120400 | 1022162345 | 18560 | 18560 | 18560 | 18550 | 13 |
| 454 | 20250306 | 120300 | 1021921095 | 18550 | 18570 | 18570 | 18550 | 45 |
| 455 | 20250306 | 120200 | 1021085585 | 18580 | 18580 | 18580 | 18570 | 15 |
| 456 | 20250306 | 120100 | 1020806965 | 18580 | 18620 | 18620 | 18580 | 435 |
| 457 | 20250306 | 120000 | 1012711995 | 18660 | 18620 | 18660 | 18620 | 378 |
| 458 | 20250306 | 115900 | 1005662195 | 18610 | 18610 | 18620 | 18610 | 10 |
| 459 | 20250306 | 115800 | 1005476035 | 18620 | 18630 | 18630 | 18620 | 15 |
| 460 | 20250306 | 115700 | 1005196675 | 18620 | 18610 | 18620 | 18610 | 32 |
| 461 | 20250306 | 115600 | 1004600865 | 18620 | 18630 | 18630 | 18620 | 13 |
| 462 | 20250306 | 115500 | 1004358745 | 18620 | 18610 | 18650 | 18610 | 451 |
| 463 | 20250306 | 115400 | 995955565 | 18600 | 18610 | 18610 | 18600 | 80 |
| 464 | 20250306 | 115300 | 994466935 | 18610 | 18610 | 18620 | 18610 | 171 |
| 465 | 20250306 | 115200 | 991284565 | 18610 | 18640 | 18640 | 18610 | 21 |
| 466 | 20250306 | 115100 | 990893625 | 18640 | 18680 | 18680 | 18630 | 83 |
| 467 | 20250306 | 115000 | 989345395 | 18680 | 18650 | 18680 | 18650 | 360 |
| 468 | 20250306 | 114900 | 982625155 | 18650 | 18640 | 18650 | 18640 | 15 |
| 469 | 20250306 | 114800 | 982345495 | 18650 | 18650 | 18650 | 18650 | 7 |
| 470 | 20250306 | 114700 | 982214945 | 18640 | 18650 | 18650 | 18640 | 27 |
| 471 | 20250306 | 114600 | 981711605 | 18650 | 18650 | 18650 | 18650 | 6 |
| 472 | 20250306 | 114500 | 981599705 | 18660 | 18630 | 18700 | 18630 | 318 |
| 473 | 20250306 | 114400 | 975658865 | 18630 | 18630 | 18630 | 18630 | 13 |
| 474 | 20250306 | 114300 | 975416675 | 18640 | 18640 | 18640 | 18640 | 2 |
| 475 | 20250306 | 114200 | 975379395 | 18650 | 18660 | 18660 | 18650 | 37 |
| 476 | 20250306 | 114100 | 974689215 | 18690 | 18660 | 18700 | 18660 | 266 |
| 477 | 20250306 | 114000 | 969718305 | 18660 | 18640 | 18660 | 18640 | 506 |
| 478 | 20250306 | 113900 | 960285145 | 18640 | 18630 | 18640 | 18630 | 14 |
| 479 | 20250306 | 113800 | 960024265 | 18640 | 18650 | 18650 | 18640 | 7 |
| 480 | 20250306 | 113700 | 959893725 | 18650 | 18650 | 18650 | 18650 | 6 |
| 481 | 20250306 | 113600 | 959781825 | 18640 | 18640 | 18640 | 18640 | 5 |
| 482 | 20250306 | 113500 | 959688625 | 18620 | 18620 | 18620 | 18620 | 321 |
| 483 | 20250306 | 113400 | 953711605 | 18610 | 18620 | 18620 | 18610 | 36 |
| 484 | 20250306 | 113300 | 953041515 | 18630 | 18640 | 18640 | 18630 | 107 |
| 485 | 20250306 | 113200 | 951047095 | 18650 | 18650 | 18650 | 18650 | 23 |
| 486 | 20250306 | 113100 | 950618145 | 18650 | 18640 | 18650 | 18640 | 35 |
| 487 | 20250306 | 113000 | 949965685 | 18650 | 18640 | 18700 | 18640 | 734 |
| 488 | 20250306 | 112900 | 936264535 | 18610 | 18620 | 18620 | 18610 | 111 |
| 489 | 20250306 | 112800 | 934198755 | 18640 | 18610 | 18640 | 18610 | 21 |
| 490 | 20250306 | 112700 | 933807345 | 18670 | 18670 | 18670 | 18660 | 212 |
| 491 | 20250306 | 112600 | 929851345 | 18700 | 18690 | 18700 | 18680 | 837 |
| 492 | 20250306 | 112500 | 914208905 | 18670 | 18665 | 18670 | 18665 | 171 |
| 493 | 20250306 | 112400 | 911017140 | 18660 | 18670 | 18670 | 18660 | 38 |
| 494 | 20250306 | 112300 | 910307880 | 18675 | 18680 | 18680 | 18675 | 9 |
| 495 | 20250306 | 112200 | 910139790 | 18680 | 18670 | 18680 | 18670 | 8 |
| 496 | 20250306 | 112100 | 909990390 | 18670 | 18680 | 18690 | 18670 | 27 |
| 497 | 20250306 | 112000 | 909485930 | 18670 | 18660 | 18700 | 18660 | 363 |
| 498 | 20250306 | 111900 | 902697960 | 18670 | 18670 | 18670 | 18660 | 541 |
| 499 | 20250306 | 111800 | 892602640 | 18700 | 18660 | 18700 | 18660 | 303 |
| 500 | 20250306 | 111700 | 886948320 | 18660 | 18660 | 18660 | 18660 | 0 |
| 501 | 20250306 | 111600 | 886948320 | 18660 | 18620 | 18660 | 18620 | 2000 |
| 502 | 20250306 | 111500 | 849639320 | 18620 | 18600 | 18620 | 18590 | 373 |
| 503 | 20250306 | 111400 | 842698030 | 18590 | 18600 | 18620 | 18590 | 140 |
| 504 | 20250306 | 111300 | 840092260 | 18610 | 18630 | 18630 | 18600 | 2544 |
| 505 | 20250306 | 111200 | 792758080 | 18630 | 18650 | 18650 | 18630 | 40 |
| 506 | 20250306 | 111100 | 792012470 | 18650 | 18720 | 18720 | 18650 | 131 |
| 507 | 20250306 | 111000 | 789566470 | 18720 | 18660 | 18720 | 18660 | 418 |
| 508 | 20250306 | 110900 | 781745210 | 18670 | 18670 | 18670 | 18670 | 10 |
| 509 | 20250306 | 110800 | 781558510 | 18680 | 18690 | 18690 | 18680 | 17 |
| 510 | 20250306 | 110700 | 781240840 | 18670 | 18670 | 18670 | 18670 | 0 |
| 511 | 20250306 | 110600 | 781240840 | 18670 | 18680 | 18680 | 18670 | 31 |
| 512 | 20250306 | 110500 | 780661800 | 18680 | 18660 | 18680 | 18660 | 350 |
| 513 | 20250306 | 110400 | 774124920 | 18650 | 18630 | 18650 | 18630 | 20 |
| 514 | 20250306 | 110300 | 773751960 | 18630 | 18630 | 18640 | 18630 | 227 |
| 515 | 20250306 | 110200 | 769522870 | 18630 | 18640 | 18640 | 18630 | 13 |
| 516 | 20250306 | 110100 | 769280670 | 18640 | 18640 | 18640 | 18640 | 5 |
| 517 | 20250306 | 110000 | 769187470 | 18630 | 18650 | 18680 | 18630 | 480 |
| 518 | 20250306 | 105900 | 760230500 | 18640 | 18650 | 18650 | 18640 | 107 |
| 519 | 20250306 | 105800 | 758235490 | 18650 | 18700 | 18700 | 18650 | 114 |
| 520 | 20250306 | 105700 | 756107090 | 18670 | 18740 | 18740 | 18670 | 716 |
| 521 | 20250306 | 105600 | 742723650 | 18740 | 18700 | 18740 | 18700 | 61 |
| 522 | 20250306 | 105500 | 741580900 | 18740 | 18700 | 18760 | 18700 | 496 |
| 523 | 20250306 | 105400 | 732284100 | 18700 | 18710 | 18730 | 18700 | 60 |
| 524 | 20250306 | 105300 | 731161710 | 18720 | 18710 | 18730 | 18700 | 60 |
| 525 | 20250306 | 105200 | 730038370 | 18710 | 18710 | 18710 | 18710 | 12 |
| 526 | 20250306 | 105100 | 729813850 | 18730 | 18730 | 18730 | 18730 | 4 |
| 527 | 20250306 | 105000 | 729738930 | 18740 | 18700 | 18750 | 18700 | 779 |
| 528 | 20250306 | 104900 | 715149320 | 18700 | 18700 | 18700 | 18700 | 4 |
| 529 | 20250306 | 104800 | 715074520 | 18670 | 18680 | 18700 | 18670 | 25 |
| 530 | 20250306 | 104700 | 714607510 | 18680 | 18660 | 18700 | 18660 | 8 |
| 531 | 20250306 | 104600 | 714458010 | 18700 | 18690 | 18700 | 18690 | 4 |
| 532 | 20250306 | 104500 | 714383230 | 18690 | 18660 | 18720 | 18660 | 378 |
| 533 | 20250306 | 104400 | 707316720 | 18660 | 18650 | 18660 | 18650 | 511 |
| 534 | 20250306 | 104300 | 697781530 | 18660 | 18650 | 18660 | 18650 | 10 |
| 535 | 20250306 | 104200 | 697594990 | 18660 | 18660 | 18660 | 18650 | 213 |
| 536 | 20250306 | 104100 | 693622460 | 18650 | 18660 | 18660 | 18650 | 10 |
| 537 | 20250306 | 104000 | 693435900 | 18660 | 18650 | 18660 | 18650 | 451 |
| 538 | 20250306 | 103900 | 685022110 | 18650 | 18660 | 18660 | 18650 | 15 |
| 539 | 20250306 | 103800 | 684742340 | 18650 | 18670 | 18670 | 18650 | 12 |
| 540 | 20250306 | 103700 | 684518420 | 18670 | 18670 | 18670 | 18670 | 2 |
| 541 | 20250306 | 103600 | 684481080 | 18670 | 18670 | 18670 | 18670 | 4 |
| 542 | 20250306 | 103500 | 684406400 | 18670 | 18630 | 18680 | 18630 | 355 |
| 543 | 20250306 | 103400 | 677784470 | 18630 | 18620 | 18630 | 18620 | 32 |
| 544 | 20250306 | 103300 | 677188550 | 18620 | 18630 | 18630 | 18620 | 7 |
| 545 | 20250306 | 103200 | 677058150 | 18630 | 18650 | 18650 | 18630 | 1077 |
| 546 | 20250306 | 103100 | 656982840 | 18650 | 18650 | 18650 | 18650 | 7 |
| 547 | 20250306 | 103000 | 656852290 | 18640 | 18630 | 18670 | 18630 | 363 |
| 548 | 20250306 | 102900 | 650081580 | 18630 | 18640 | 18640 | 18630 | 19 |
| 549 | 20250306 | 102800 | 649727480 | 18650 | 18650 | 18650 | 18650 | 6 |
| 550 | 20250306 | 102700 | 649615580 | 18650 | 18650 | 18650 | 18650 | 17 |
| 551 | 20250306 | 102600 | 649298530 | 18660 | 18660 | 18660 | 18660 | 16 |
| 552 | 20250306 | 102500 | 648999970 | 18660 | 18640 | 18680 | 18640 | 433 |
| 553 | 20250306 | 102400 | 640915910 | 18630 | 18640 | 18640 | 18630 | 16 |
| 554 | 20250306 | 102300 | 640617760 | 18640 | 18670 | 18670 | 18640 | 108 |
| 555 | 20250306 | 102200 | 638603020 | 18670 | 18670 | 18670 | 18670 | 0 |
| 556 | 20250306 | 102100 | 638603020 | 18670 | 18670 | 18670 | 18670 | 6 |
| 557 | 20250306 | 102000 | 638491000 | 18680 | 18650 | 18680 | 18650 | 288 |
| 558 | 20250306 | 101900 | 633113930 | 18650 | 18640 | 18650 | 18640 | 16 |
| 559 | 20250306 | 101800 | 632815630 | 18650 | 18640 | 18650 | 18640 | 41 |
| 560 | 20250306 | 101700 | 632051230 | 18640 | 18660 | 18660 | 18640 | 28 |
| 561 | 20250306 | 101600 | 631529020 | 18660 | 18670 | 18670 | 18660 | 20 |
| 562 | 20250306 | 101500 | 631155690 | 18670 | 18660 | 18680 | 18660 | 422 |
| 563 | 20250306 | 101400 | 623274340 | 18640 | 18640 | 18640 | 18640 | 0 |
| 564 | 20250306 | 101300 | 623274340 | 18640 | 18640 | 18640 | 18640 | 1 |
| 565 | 20250306 | 101200 | 623255700 | 18630 | 18650 | 18650 | 18630 | 29 |
| 566 | 20250306 | 101100 | 622715260 | 18660 | 18640 | 18660 | 18640 | 164 |
| 567 | 20250306 | 101000 | 619655710 | 18630 | 18630 | 18680 | 18630 | 727 |
| 568 | 20250306 | 100900 | 606101270 | 18630 | 18680 | 18680 | 18630 | 369 |
| 569 | 20250306 | 100800 | 599220700 | 18680 | 18680 | 18680 | 18680 | 43 |
| 570 | 20250306 | 100700 | 598417460 | 18690 | 18670 | 18690 | 18670 | 39 |
| 571 | 20250306 | 100600 | 597689090 | 18670 | 18670 | 18680 | 18670 | 44 |
| 572 | 20250306 | 100500 | 596867550 | 18680 | 18720 | 18750 | 18680 | 323 |
| 573 | 20250306 | 100400 | 590818400 | 18640 | 18630 | 18640 | 18630 | 153 |
| 574 | 20250306 | 100300 | 587967020 | 18630 | 18630 | 18630 | 18630 | 222 |
| 575 | 20250306 | 100200 | 583831160 | 18630 | 18650 | 18650 | 18630 | 20 |
| 576 | 20250306 | 100100 | 583458410 | 18650 | 18650 | 18650 | 18650 | 5 |
| 577 | 20250306 | 100000 | 583365160 | 18730 | 18650 | 18740 | 18640 | 628 |
| 578 | 20250306 | 095900 | 571619160 | 18630 | 18660 | 18660 | 18630 | 25 |
| 579 | 20250306 | 095800 | 571153280 | 18670 | 18670 | 18670 | 18670 | 8 |
| 580 | 20250306 | 095700 | 571003920 | 18670 | 18670 | 18670 | 18660 | 51 |
| 581 | 20250306 | 095600 | 570051830 | 18670 | 18670 | 18670 | 18660 | 30 |
| 582 | 20250306 | 095500 | 569491960 | 18670 | 18650 | 18740 | 18650 | 651 |
| 583 | 20250306 | 095400 | 557305570 | 18650 | 18650 | 18650 | 18650 | 0 |
| 584 | 20250306 | 095300 | 557305570 | 18650 | 18640 | 18650 | 18640 | 227 |
| 585 | 20250306 | 095200 | 553072940 | 18600 | 18600 | 18600 | 18600 | 13 |
| 586 | 20250306 | 095100 | 552831140 | 18590 | 18600 | 18600 | 18580 | 304 |
| 587 | 20250306 | 095000 | 547182520 | 18590 | 18610 | 18610 | 18590 | 392 |
| 588 | 20250306 | 094900 | 539888110 | 18610 | 18630 | 18640 | 18610 | 150 |
| 589 | 20250306 | 094800 | 537093740 | 18630 | 18640 | 18640 | 18630 | 107 |
| 590 | 20250306 | 094700 | 535099280 | 18640 | 18640 | 18640 | 18630 | 179 |
| 591 | 20250306 | 094600 | 531762940 | 18640 | 18720 | 18720 | 18630 | 1050 |
| 592 | 20250306 | 094500 | 512124890 | 18720 | 18740 | 18780 | 18720 | 1184 |
| 593 | 20250306 | 094400 | 489931410 | 18730 | 18720 | 18730 | 18720 | 70 |
| 594 | 20250306 | 094300 | 488621000 | 18750 | 18720 | 18750 | 18720 | 33 |
| 595 | 20250306 | 094200 | 488003180 | 18740 | 18710 | 18740 | 18710 | 425 |
| 596 | 20250306 | 094100 | 480045820 | 18710 | 18700 | 18710 | 18700 | 100 |
| 597 | 20250306 | 094000 | 478175700 | 18700 | 18720 | 18770 | 18690 | 955 |
| 598 | 20250306 | 093900 | 460274550 | 18690 | 18700 | 18710 | 18690 | 185 |
| 599 | 20250306 | 093800 | 456815100 | 18700 | 18730 | 18730 | 18700 | 114 |
| 600 | 20250306 | 093700 | 454682080 | 18740 | 18700 | 18740 | 18690 | 68 |
| 601 | 20250306 | 093600 | 453408770 | 18700 | 18690 | 18700 | 18690 | 43 |
| 602 | 20250306 | 093500 | 452605090 | 18690 | 18690 | 18770 | 18660 | 449 |
| 603 | 20250306 | 093400 | 444201940 | 18690 | 18670 | 18690 | 18660 | 43 |
| 604 | 20250306 | 093300 | 443398990 | 18670 | 18620 | 18680 | 18620 | 147 |
| 605 | 20250306 | 093200 | 440656630 | 18500 | 18680 | 18680 | 18500 | 166 |
| 606 | 20250306 | 093100 | 437570330 | 18690 | 18690 | 18780 | 18680 | 87 |
| 607 | 20250306 | 093000 | 435941360 | 18690 | 18690 | 18830 | 18690 | 846 |
| 608 | 20250306 | 092900 | 420051060 | 18690 | 18690 | 18700 | 18690 | 488 |
| 609 | 20250306 | 092800 | 410930210 | 18690 | 18810 | 18820 | 18690 | 3492 |
| 610 | 20250306 | 092700 | 345246580 | 18810 | 18810 | 18850 | 18810 | 1152 |
| 611 | 20250306 | 092600 | 323563830 | 18810 | 18640 | 18810 | 18640 | 1785 |
| 612 | 20250306 | 092500 | 290072400 | 18640 | 18560 | 18700 | 18560 | 2597 |
| 613 | 20250306 | 092400 | 241691620 | 18510 | 18610 | 18610 | 18510 | 1872 |
| 614 | 20250306 | 092300 | 206948850 | 18610 | 18610 | 18620 | 18610 | 20 |
| 615 | 20250306 | 092200 | 206576590 | 18610 | 18650 | 18650 | 18610 | 45 |
| 616 | 20250306 | 092100 | 205737890 | 18650 | 18640 | 18670 | 18590 | 1312 |
| 617 | 20250306 | 092000 | 181259380 | 18650 | 18640 | 18650 | 18580 | 358 |
| 618 | 20250306 | 091900 | 174584450 | 18640 | 18640 | 18640 | 18640 | 1 |
| 619 | 20250306 | 091800 | 174565810 | 18660 | 18660 | 18660 | 18660 | 0 |
| 620 | 20250306 | 091700 | 174565810 | 18660 | 18650 | 18660 | 18650 | 101 |
| 621 | 20250306 | 091600 | 172681540 | 18660 | 18650 | 18660 | 18650 | 82 |
| 622 | 20250306 | 091500 | 171151710 | 18660 | 18430 | 18660 | 18430 | 1596 |
| 623 | 20250306 | 091400 | 141504590 | 18400 | 18390 | 18400 | 18390 | 8 |
| 624 | 20250306 | 091300 | 141357420 | 18380 | 18330 | 18380 | 18330 | 419 |
| 625 | 20250306 | 091200 | 133662160 | 18370 | 18320 | 18370 | 18320 | 265 |
| 626 | 20250306 | 091100 | 128804250 | 18360 | 18350 | 18360 | 18320 | 443 |
| 627 | 20250306 | 091000 | 120682780 | 18380 | 18370 | 18380 | 18370 | 212 |
| 628 | 20250306 | 090900 | 116786320 | 18360 | 18330 | 18360 | 18330 | 112 |
| 629 | 20250306 | 090800 | 114732800 | 18320 | 18340 | 18350 | 18320 | 400 |
| 630 | 20250306 | 090700 | 107402360 | 18340 | 18340 | 18340 | 18330 | 170 |
| 631 | 20250306 | 090600 | 104286050 | 18330 | 18330 | 18330 | 18330 | 46 |
| 632 | 20250306 | 090500 | 103442870 | 18320 | 18400 | 18410 | 18320 | 590 |
| 633 | 20250306 | 090400 | 92587580 | 18420 | 18400 | 18420 | 18400 | 61 |
| 634 | 20250306 | 090300 | 91465160 | 18320 | 18360 | 18360 | 18320 | 836 |
| 635 | 20250306 | 090200 | 76133090 | 18390 | 18330 | 18560 | 18320 | 822 |
| 636 | 20250306 | 090100 | 60974330 | 18340 | 18560 | 18820 | 18320 | 2782 |
| 637 | 20250306 | 090000 | 9395170 | 18440 | 18590 | 18590 | 18360 | 507 |