31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250318 | 193900 | 1436472140 | 6410 | 6410 | 6410 | 6410 | 2634 |
| 3 | 20250318 | 193800 | 1436472140 | 6410 | 6410 | 6410 | 6410 | 0 |
| 4 | 20250318 | 193700 | 1436472140 | 6410 | 6410 | 6410 | 6410 | 0 |
| 5 | 20250318 | 193600 | 1436472140 | 6410 | 6410 | 6410 | 6410 | 0 |
| 6 | 20250318 | 193500 | 1436472140 | 6410 | 6410 | 6410 | 6410 | 0 |
| 7 | 20250318 | 193400 | 1436472140 | 6410 | 6410 | 6410 | 6410 | 0 |
| 8 | 20250318 | 193300 | 1436472140 | 6410 | 6410 | 6410 | 6410 | 0 |
| 9 | 20250318 | 193200 | 1436472140 | 6410 | 6410 | 6410 | 6410 | 0 |
| 10 | 20250318 | 193100 | 1436472140 | 6410 | 6410 | 6410 | 6410 | 0 |
| 11 | 20250318 | 193000 | 1436472140 | 6410 | 6410 | 6410 | 6410 | 0 |
| 12 | 20250318 | 192900 | 1436472140 | 6410 | 6410 | 6410 | 6410 | 0 |
| 13 | 20250318 | 192800 | 1436472140 | 6410 | 6410 | 6410 | 6410 | 0 |
| 14 | 20250318 | 192700 | 1436472140 | 6410 | 6410 | 6410 | 6410 | 0 |
| 15 | 20250318 | 192600 | 1436472140 | 6410 | 6410 | 6410 | 6410 | 0 |
| 16 | 20250318 | 192500 | 1436472140 | 6410 | 6410 | 6410 | 6410 | 0 |
| 17 | 20250318 | 192400 | 1436472140 | 6410 | 6410 | 6410 | 6410 | 0 |
| 18 | 20250318 | 192300 | 1436472140 | 6410 | 6410 | 6410 | 6410 | 0 |
| 19 | 20250318 | 192200 | 1436472140 | 6410 | 6410 | 6410 | 6410 | 0 |
| 20 | 20250318 | 192100 | 1436472140 | 6410 | 6410 | 6410 | 6410 | 0 |
| 21 | 20250318 | 192000 | 1436472140 | 6410 | 6410 | 6410 | 6410 | 0 |
| 22 | 20250318 | 191900 | 1436472140 | 6410 | 6410 | 6410 | 6410 | 0 |
| 23 | 20250318 | 191800 | 1436472140 | 6410 | 6410 | 6410 | 6410 | 0 |
| 24 | 20250318 | 191700 | 1436472140 | 6410 | 6410 | 6410 | 6410 | 0 |
| 25 | 20250318 | 191600 | 1436472140 | 6410 | 6410 | 6410 | 6410 | 0 |
| 26 | 20250318 | 191500 | 1436472140 | 6410 | 6410 | 6410 | 6410 | 0 |
| 27 | 20250318 | 191400 | 1436472140 | 6410 | 6410 | 6410 | 6410 | 0 |
| 28 | 20250318 | 191300 | 1436472140 | 6410 | 6410 | 6410 | 6410 | 0 |
| 29 | 20250318 | 191200 | 1436472140 | 6410 | 6410 | 6410 | 6410 | 0 |
| 30 | 20250318 | 191100 | 1436472140 | 6410 | 6410 | 6410 | 6410 | 0 |
| 31 | 20250318 | 191000 | 1436472140 | 6410 | 6410 | 6410 | 6410 | 0 |
| 32 | 20250318 | 190900 | 1436472140 | 6410 | 6410 | 6410 | 6410 | 2634 |
| 33 | 20250318 | 190800 | 1436472140 | 6410 | 6410 | 6410 | 6410 | 0 |
| 34 | 20250318 | 190700 | 1436472140 | 6410 | 6410 | 6410 | 6410 | 0 |
| 35 | 20250318 | 190600 | 1436472140 | 6410 | 6410 | 6410 | 6410 | 0 |
| 36 | 20250318 | 190500 | 1436472140 | 6410 | 6410 | 6410 | 6410 | 0 |
| 37 | 20250318 | 190400 | 1436472140 | 6410 | 6410 | 6410 | 6410 | 0 |
| 38 | 20250318 | 190300 | 1436472140 | 6410 | 6410 | 6410 | 6410 | 0 |
| 39 | 20250318 | 190200 | 1436472140 | 6410 | 6410 | 6410 | 6410 | 0 |
| 40 | 20250318 | 190100 | 1436472140 | 6410 | 6410 | 6410 | 6410 | 0 |
| 41 | 20250318 | 190000 | 1436472140 | 6410 | 6410 | 6410 | 6410 | 0 |
| 42 | 20250318 | 185900 | 1436472140 | 6410 | 6410 | 6410 | 6410 | 0 |
| 43 | 20250318 | 185800 | 1436472140 | 6410 | 6410 | 6410 | 6410 | 0 |
| 44 | 20250318 | 185700 | 1436472140 | 6410 | 6410 | 6410 | 6410 | 0 |
| 45 | 20250318 | 185600 | 1436472140 | 6410 | 6410 | 6410 | 6410 | 0 |
| 46 | 20250318 | 185500 | 1436472140 | 6410 | 6410 | 6410 | 6410 | 0 |
| 47 | 20250318 | 185400 | 1436472140 | 6410 | 6410 | 6410 | 6410 | 0 |
| 48 | 20250318 | 185300 | 1436472140 | 6410 | 6410 | 6410 | 6410 | 0 |
| 49 | 20250318 | 185200 | 1436472140 | 6410 | 6410 | 6410 | 6410 | 0 |
| 50 | 20250318 | 185100 | 1436472140 | 6410 | 6410 | 6410 | 6410 | 0 |
| 51 | 20250318 | 185000 | 1436472140 | 6410 | 6410 | 6410 | 6410 | 0 |
| 52 | 20250318 | 184900 | 1436472140 | 6410 | 6410 | 6410 | 6410 | 0 |
| 53 | 20250318 | 184800 | 1436472140 | 6410 | 6410 | 6410 | 6410 | 0 |
| 54 | 20250318 | 184700 | 1436472140 | 6410 | 6410 | 6410 | 6410 | 0 |
| 55 | 20250318 | 184600 | 1436472140 | 6410 | 6410 | 6410 | 6410 | 0 |
| 56 | 20250318 | 184500 | 1436472140 | 6410 | 6410 | 6410 | 6410 | 0 |
| 57 | 20250318 | 184400 | 1436472140 | 6410 | 6410 | 6410 | 6410 | 0 |
| 58 | 20250318 | 184300 | 1436472140 | 6410 | 6410 | 6410 | 6410 | 0 |
| 59 | 20250318 | 184200 | 1436472140 | 6410 | 6410 | 6410 | 6410 | 0 |
| 60 | 20250318 | 184100 | 1436472140 | 6410 | 6410 | 6410 | 6410 | 0 |
| 61 | 20250318 | 184000 | 1436472140 | 6410 | 6410 | 6410 | 6410 | 0 |
| 62 | 20250318 | 183900 | 1436472140 | 6410 | 6410 | 6410 | 6410 | 2634 |
| 63 | 20250318 | 183800 | 1436472140 | 6410 | 6410 | 6410 | 6410 | 0 |
| 64 | 20250318 | 183700 | 1436472140 | 6410 | 6410 | 6410 | 6410 | 0 |
| 65 | 20250318 | 183600 | 1436472140 | 6410 | 6410 | 6410 | 6410 | 0 |
| 66 | 20250318 | 183500 | 1436472140 | 6410 | 6410 | 6410 | 6410 | 0 |
| 67 | 20250318 | 183400 | 1436472140 | 6410 | 6410 | 6410 | 6410 | 0 |
| 68 | 20250318 | 183300 | 1436472140 | 6410 | 6410 | 6410 | 6410 | 0 |
| 69 | 20250318 | 183200 | 1436472140 | 6410 | 6410 | 6410 | 6410 | 0 |
| 70 | 20250318 | 183100 | 1436472140 | 6410 | 6410 | 6410 | 6410 | 0 |
| 71 | 20250318 | 183000 | 1436472140 | 6410 | 6410 | 6410 | 6410 | 0 |
| 72 | 20250318 | 182900 | 1436472140 | 6410 | 6410 | 6410 | 6410 | 0 |
| 73 | 20250318 | 182800 | 1436472140 | 6410 | 6410 | 6410 | 6410 | 0 |
| 74 | 20250318 | 182700 | 1436472140 | 6410 | 6410 | 6410 | 6410 | 0 |
| 75 | 20250318 | 182600 | 1436472140 | 6410 | 6410 | 6410 | 6410 | 0 |
| 76 | 20250318 | 182500 | 1436472140 | 6410 | 6410 | 6410 | 6410 | 0 |
| 77 | 20250318 | 182400 | 1436472140 | 6410 | 6410 | 6410 | 6410 | 0 |
| 78 | 20250318 | 182300 | 1436472140 | 6410 | 6410 | 6410 | 6410 | 0 |
| 79 | 20250318 | 182200 | 1436472140 | 6410 | 6410 | 6410 | 6410 | 0 |
| 80 | 20250318 | 182100 | 1436472140 | 6410 | 6410 | 6410 | 6410 | 0 |
| 81 | 20250318 | 182000 | 1436472140 | 6410 | 6410 | 6410 | 6410 | 0 |
| 82 | 20250318 | 181900 | 1436472140 | 6410 | 6410 | 6410 | 6410 | 0 |
| 83 | 20250318 | 181800 | 1436472140 | 6410 | 6410 | 6410 | 6410 | 0 |
| 84 | 20250318 | 181700 | 1436472140 | 6410 | 6410 | 6410 | 6410 | 0 |
| 85 | 20250318 | 181600 | 1436472140 | 6410 | 6410 | 6410 | 6410 | 0 |
| 86 | 20250318 | 181500 | 1436472140 | 6410 | 6410 | 6410 | 6410 | 0 |
| 87 | 20250318 | 181400 | 1436472140 | 6410 | 6410 | 6410 | 6410 | 0 |
| 88 | 20250318 | 181300 | 1436472140 | 6410 | 6410 | 6410 | 6410 | 0 |
| 89 | 20250318 | 181200 | 1436472140 | 6410 | 6410 | 6410 | 6410 | 0 |
| 90 | 20250318 | 181100 | 1436472140 | 6410 | 6410 | 6410 | 6410 | 0 |
| 91 | 20250318 | 181000 | 1436472140 | 6410 | 6410 | 6410 | 6410 | 0 |
| 92 | 20250318 | 180900 | 1436472140 | 6410 | 6410 | 6410 | 6410 | 2634 |
| 93 | 20250318 | 180800 | 1436472140 | 6410 | 6410 | 6410 | 6410 | 0 |
| 94 | 20250318 | 180700 | 1436472140 | 6410 | 6410 | 6410 | 6410 | 0 |
| 95 | 20250318 | 180600 | 1436472140 | 6410 | 6410 | 6410 | 6410 | 0 |
| 96 | 20250318 | 180500 | 1436472140 | 6410 | 6410 | 6410 | 6410 | 0 |
| 97 | 20250318 | 180400 | 1436472140 | 6410 | 6410 | 6410 | 6410 | 0 |
| 98 | 20250318 | 180300 | 1436472140 | 6410 | 6410 | 6410 | 6410 | 0 |
| 99 | 20250318 | 180200 | 1436472140 | 6410 | 6410 | 6410 | 6410 | 0 |
| 100 | 20250318 | 180100 | 1436472140 | 6410 | 6410 | 6410 | 6410 | 0 |
| 101 | 20250318 | 180000 | 1436472140 | 6410 | 6410 | 6410 | 6410 | 0 |
| 102 | 20250318 | 175900 | 1436472140 | 6410 | 6410 | 6410 | 6410 | 0 |
| 103 | 20250318 | 175800 | 1436472140 | 6410 | 6410 | 6410 | 6410 | 0 |
| 104 | 20250318 | 175700 | 1436472140 | 6410 | 6410 | 6410 | 6410 | 0 |
| 105 | 20250318 | 175600 | 1436472140 | 6410 | 6410 | 6410 | 6410 | 0 |
| 106 | 20250318 | 175500 | 1436472140 | 6410 | 6410 | 6410 | 6410 | 0 |
| 107 | 20250318 | 175400 | 1436472140 | 6410 | 6410 | 6410 | 6410 | 0 |
| 108 | 20250318 | 175300 | 1436472140 | 6410 | 6410 | 6410 | 6410 | 0 |
| 109 | 20250318 | 175200 | 1436472140 | 6410 | 6410 | 6410 | 6410 | 0 |
| 110 | 20250318 | 175100 | 1436472140 | 6410 | 6410 | 6410 | 6410 | 0 |
| 111 | 20250318 | 175000 | 1436472140 | 6410 | 6410 | 6410 | 6410 | 0 |
| 112 | 20250318 | 174900 | 1436472140 | 6410 | 6410 | 6410 | 6410 | 0 |
| 113 | 20250318 | 174800 | 1436472140 | 6410 | 6410 | 6410 | 6410 | 0 |
| 114 | 20250318 | 174700 | 1436472140 | 6410 | 6410 | 6410 | 6410 | 0 |
| 115 | 20250318 | 174600 | 1436472140 | 6410 | 6410 | 6410 | 6410 | 0 |
| 116 | 20250318 | 174500 | 1436472140 | 6410 | 6410 | 6410 | 6410 | 0 |
| 117 | 20250318 | 174400 | 1436472140 | 6410 | 6410 | 6410 | 6410 | 0 |
| 118 | 20250318 | 174300 | 1436472140 | 6410 | 6410 | 6410 | 6410 | 0 |
| 119 | 20250318 | 174200 | 1436472140 | 6410 | 6410 | 6410 | 6410 | 0 |
| 120 | 20250318 | 174100 | 1436472140 | 6410 | 6410 | 6410 | 6410 | 0 |
| 121 | 20250318 | 174000 | 1436472140 | 6410 | 6410 | 6410 | 6410 | 0 |
| 122 | 20250318 | 173900 | 1436472140 | 6410 | 6410 | 6410 | 6410 | 2634 |
| 123 | 20250318 | 173800 | 1436472140 | 6410 | 6410 | 6410 | 6410 | 0 |
| 124 | 20250318 | 173700 | 1436472140 | 6410 | 6410 | 6410 | 6410 | 0 |
| 125 | 20250318 | 173600 | 1436472140 | 6410 | 6410 | 6410 | 6410 | 0 |
| 126 | 20250318 | 173500 | 1436472140 | 6410 | 6410 | 6410 | 6410 | 0 |
| 127 | 20250318 | 173400 | 1436472140 | 6410 | 6410 | 6410 | 6410 | 0 |
| 128 | 20250318 | 173300 | 1436472140 | 6410 | 6410 | 6410 | 6410 | 0 |
| 129 | 20250318 | 173200 | 1436472140 | 6410 | 6410 | 6410 | 6410 | 0 |
| 130 | 20250318 | 173100 | 1436472140 | 6410 | 6410 | 6410 | 6410 | 0 |
| 131 | 20250318 | 173000 | 1436472140 | 6410 | 6410 | 6410 | 6410 | 0 |
| 132 | 20250318 | 172900 | 1436472140 | 6410 | 6410 | 6410 | 6410 | 0 |
| 133 | 20250318 | 172800 | 1436472140 | 6410 | 6410 | 6410 | 6410 | 0 |
| 134 | 20250318 | 172700 | 1436472140 | 6410 | 6410 | 6410 | 6410 | 0 |
| 135 | 20250318 | 172600 | 1436472140 | 6410 | 6410 | 6410 | 6410 | 0 |
| 136 | 20250318 | 172500 | 1436472140 | 6410 | 6410 | 6410 | 6410 | 0 |
| 137 | 20250318 | 172400 | 1436472140 | 6410 | 6410 | 6410 | 6410 | 0 |
| 138 | 20250318 | 172300 | 1436472140 | 6410 | 6410 | 6410 | 6410 | 0 |
| 139 | 20250318 | 172200 | 1436472140 | 6410 | 6410 | 6410 | 6410 | 0 |
| 140 | 20250318 | 172100 | 1436472140 | 6410 | 6410 | 6410 | 6410 | 0 |
| 141 | 20250318 | 172000 | 1436472140 | 6410 | 6410 | 6410 | 6410 | 0 |
| 142 | 20250318 | 171900 | 1436472140 | 6410 | 6410 | 6410 | 6410 | 0 |
| 143 | 20250318 | 171800 | 1436472140 | 6410 | 6410 | 6410 | 6410 | 0 |
| 144 | 20250318 | 171700 | 1436472140 | 6410 | 6410 | 6410 | 6410 | 0 |
| 145 | 20250318 | 171600 | 1436472140 | 6410 | 6410 | 6410 | 6410 | 0 |
| 146 | 20250318 | 171500 | 1436472140 | 6410 | 6410 | 6410 | 6410 | 0 |
| 147 | 20250318 | 171400 | 1436472140 | 6410 | 6410 | 6410 | 6410 | 0 |
| 148 | 20250318 | 171300 | 1436472140 | 6410 | 6410 | 6410 | 6410 | 0 |
| 149 | 20250318 | 171200 | 1436472140 | 6410 | 6410 | 6410 | 6410 | 0 |
| 150 | 20250318 | 171100 | 1436472140 | 6410 | 6410 | 6410 | 6410 | 0 |
| 151 | 20250318 | 171000 | 1436472140 | 6410 | 6410 | 6410 | 6410 | 0 |
| 152 | 20250318 | 170900 | 1436472140 | 6410 | 6410 | 6410 | 6410 | 2634 |
| 153 | 20250318 | 170800 | 1436472140 | 6410 | 6410 | 6410 | 6410 | 0 |
| 154 | 20250318 | 170700 | 1436472140 | 6410 | 6410 | 6410 | 6410 | 0 |
| 155 | 20250318 | 170600 | 1436472140 | 6410 | 6410 | 6410 | 6410 | 0 |
| 156 | 20250318 | 170500 | 1436472140 | 6410 | 6410 | 6410 | 6410 | 0 |
| 157 | 20250318 | 170400 | 1436472140 | 6410 | 6410 | 6410 | 6410 | 0 |
| 158 | 20250318 | 170300 | 1436472140 | 6410 | 6410 | 6410 | 6410 | 0 |
| 159 | 20250318 | 170200 | 1436472140 | 6410 | 6410 | 6410 | 6410 | 0 |
| 160 | 20250318 | 170100 | 1436472140 | 6410 | 6410 | 6410 | 6410 | 0 |
| 161 | 20250318 | 170000 | 1436472140 | 6410 | 6410 | 6410 | 6410 | 0 |
| 162 | 20250318 | 165900 | 1436472140 | 6410 | 6410 | 6410 | 6410 | 0 |
| 163 | 20250318 | 165800 | 1436472140 | 6410 | 6410 | 6410 | 6410 | 0 |
| 164 | 20250318 | 165700 | 1436472140 | 6410 | 6410 | 6410 | 6410 | 0 |
| 165 | 20250318 | 165600 | 1436472140 | 6410 | 6410 | 6410 | 6410 | 0 |
| 166 | 20250318 | 165500 | 1436472140 | 6410 | 6410 | 6410 | 6410 | 0 |
| 167 | 20250318 | 165400 | 1436472140 | 6410 | 6410 | 6410 | 6410 | 0 |
| 168 | 20250318 | 165300 | 1436472140 | 6410 | 6410 | 6410 | 6410 | 0 |
| 169 | 20250318 | 165200 | 1436472140 | 6410 | 6410 | 6410 | 6410 | 0 |
| 170 | 20250318 | 165100 | 1436472140 | 6410 | 6410 | 6410 | 6410 | 0 |
| 171 | 20250318 | 165000 | 1436472140 | 6410 | 6410 | 6410 | 6410 | 0 |
| 172 | 20250318 | 164900 | 1436472140 | 6410 | 6410 | 6410 | 6410 | 0 |
| 173 | 20250318 | 164800 | 1436472140 | 6410 | 6410 | 6410 | 6410 | 0 |
| 174 | 20250318 | 164700 | 1436472140 | 6410 | 6410 | 6410 | 6410 | 0 |
| 175 | 20250318 | 164600 | 1436472140 | 6410 | 6410 | 6410 | 6410 | 0 |
| 176 | 20250318 | 164500 | 1436472140 | 6410 | 6410 | 6410 | 6410 | 0 |
| 177 | 20250318 | 164400 | 1436472140 | 6410 | 6410 | 6410 | 6410 | 0 |
| 178 | 20250318 | 164300 | 1436472140 | 6410 | 6410 | 6410 | 6410 | 0 |
| 179 | 20250318 | 164200 | 1436472140 | 6410 | 6410 | 6410 | 6410 | 0 |
| 180 | 20250318 | 164100 | 1436472140 | 6410 | 6410 | 6410 | 6410 | 0 |
| 181 | 20250318 | 164000 | 1436472140 | 6410 | 6410 | 6410 | 6410 | 0 |
| 182 | 20250318 | 163900 | 1436472140 | 6410 | 6410 | 6410 | 6410 | 2634 |
| 183 | 20250318 | 163800 | 1436472140 | 6410 | 6410 | 6410 | 6410 | 0 |
| 184 | 20250318 | 163700 | 1436472140 | 6410 | 6410 | 6410 | 6410 | 0 |
| 185 | 20250318 | 163600 | 1436472140 | 6410 | 6410 | 6410 | 6410 | 0 |
| 186 | 20250318 | 163500 | 1436472140 | 6410 | 6410 | 6410 | 6410 | 0 |
| 187 | 20250318 | 163400 | 1436472140 | 6410 | 6410 | 6410 | 6410 | 0 |
| 188 | 20250318 | 163300 | 1436472140 | 6410 | 6410 | 6410 | 6410 | 0 |
| 189 | 20250318 | 163200 | 1436472140 | 6410 | 6410 | 6410 | 6410 | 0 |
| 190 | 20250318 | 163100 | 1436472140 | 6410 | 6410 | 6410 | 6410 | 0 |
| 191 | 20250318 | 163000 | 1436472140 | 6410 | 6410 | 6410 | 6410 | 0 |
| 192 | 20250318 | 162900 | 1436472140 | 6410 | 6410 | 6410 | 6410 | 0 |
| 193 | 20250318 | 162800 | 1436472140 | 6410 | 6410 | 6410 | 6410 | 0 |
| 194 | 20250318 | 162700 | 1436472140 | 6410 | 6410 | 6410 | 6410 | 0 |
| 195 | 20250318 | 162600 | 1436472140 | 6410 | 6410 | 6410 | 6410 | 0 |
| 196 | 20250318 | 162500 | 1436472140 | 6410 | 6410 | 6410 | 6410 | 0 |
| 197 | 20250318 | 162400 | 1436472140 | 6410 | 6410 | 6410 | 6410 | 0 |
| 198 | 20250318 | 162300 | 1436472140 | 6410 | 6410 | 6410 | 6410 | 0 |
| 199 | 20250318 | 162200 | 1436472140 | 6410 | 6410 | 6410 | 6410 | 0 |
| 200 | 20250318 | 162100 | 1436472140 | 6410 | 6410 | 6410 | 6410 | 0 |
| 201 | 20250318 | 162000 | 1436472140 | 6410 | 6410 | 6410 | 6410 | 0 |
| 202 | 20250318 | 161900 | 1436472140 | 6410 | 6410 | 6410 | 6410 | 0 |
| 203 | 20250318 | 161800 | 1436472140 | 6410 | 6410 | 6410 | 6410 | 0 |
| 204 | 20250318 | 161700 | 1436472140 | 6410 | 6410 | 6410 | 6410 | 0 |
| 205 | 20250318 | 161600 | 1436472140 | 6410 | 6410 | 6410 | 6410 | 0 |
| 206 | 20250318 | 161500 | 1436472140 | 6410 | 6410 | 6410 | 6410 | 0 |
| 207 | 20250318 | 161400 | 1436472140 | 6410 | 6410 | 6410 | 6410 | 0 |
| 208 | 20250318 | 161300 | 1436472140 | 6410 | 6410 | 6410 | 6410 | 0 |
| 209 | 20250318 | 161200 | 1436472140 | 6410 | 6410 | 6410 | 6410 | 0 |
| 210 | 20250318 | 161100 | 1436472140 | 6410 | 6410 | 6410 | 6410 | 0 |
| 211 | 20250318 | 161000 | 1436472140 | 6410 | 6410 | 6410 | 6410 | 0 |
| 212 | 20250318 | 160900 | 1436472140 | 6410 | 6410 | 6410 | 6410 | 2634 |
| 213 | 20250318 | 160800 | 1436472140 | 6410 | 6410 | 6410 | 6410 | 0 |
| 214 | 20250318 | 160700 | 1436472140 | 6410 | 6410 | 6410 | 6410 | 0 |
| 215 | 20250318 | 160600 | 1436472140 | 6410 | 6410 | 6410 | 6410 | 0 |
| 216 | 20250318 | 160500 | 1436472140 | 6410 | 6410 | 6410 | 6410 | 0 |
| 217 | 20250318 | 160400 | 1436472140 | 6410 | 6410 | 6410 | 6410 | 0 |
| 218 | 20250318 | 160300 | 1436472140 | 6410 | 6410 | 6410 | 6410 | 0 |
| 219 | 20250318 | 160200 | 1436472140 | 6410 | 6410 | 6410 | 6410 | 0 |
| 220 | 20250318 | 160100 | 1436472140 | 6410 | 6410 | 6410 | 6410 | 0 |
| 221 | 20250318 | 160000 | 1436472140 | 6410 | 6410 | 6410 | 6410 | 0 |
| 222 | 20250318 | 155900 | 1436472140 | 6410 | 6410 | 6410 | 6410 | 0 |
| 223 | 20250318 | 155800 | 1436472140 | 6410 | 6410 | 6410 | 6410 | 0 |
| 224 | 20250318 | 155700 | 1436472140 | 6410 | 6410 | 6410 | 6410 | 0 |
| 225 | 20250318 | 155600 | 1436472140 | 6410 | 6410 | 6410 | 6410 | 0 |
| 226 | 20250318 | 155500 | 1436472140 | 6410 | 6410 | 6410 | 6410 | 0 |
| 227 | 20250318 | 155400 | 1436472140 | 6410 | 6410 | 6410 | 6410 | 0 |
| 228 | 20250318 | 155300 | 1436472140 | 6410 | 6410 | 6410 | 6410 | 0 |
| 229 | 20250318 | 155200 | 1436472140 | 6410 | 6410 | 6410 | 6410 | 0 |
| 230 | 20250318 | 155100 | 1436472140 | 6410 | 6410 | 6410 | 6410 | 0 |
| 231 | 20250318 | 155000 | 1436472140 | 6410 | 6410 | 6410 | 6410 | 0 |
| 232 | 20250318 | 154900 | 1436472140 | 6410 | 6410 | 6410 | 6410 | 0 |
| 233 | 20250318 | 154800 | 1436472140 | 6410 | 6410 | 6410 | 6410 | 0 |
| 234 | 20250318 | 154700 | 1436472140 | 6410 | 6410 | 6410 | 6410 | 0 |
| 235 | 20250318 | 154600 | 1436472140 | 6410 | 6410 | 6410 | 6410 | 0 |
| 236 | 20250318 | 154500 | 1436472140 | 6410 | 6410 | 6410 | 6410 | 0 |
| 237 | 20250318 | 154400 | 1436472140 | 6410 | 6410 | 6410 | 6410 | 0 |
| 238 | 20250318 | 154300 | 1436472140 | 6410 | 6410 | 6410 | 6410 | 0 |
| 239 | 20250318 | 154200 | 1436472140 | 6410 | 6410 | 6410 | 6410 | 0 |
| 240 | 20250318 | 154100 | 1436472140 | 6410 | 6410 | 6410 | 6410 | 0 |
| 241 | 20250318 | 154000 | 1436472140 | 6410 | 6410 | 6410 | 6410 | 0 |
| 242 | 20250318 | 153900 | 1436472140 | 6410 | 6410 | 6410 | 6410 | 2634 |
| 243 | 20250318 | 153800 | 1436472140 | 6410 | 6410 | 6410 | 6410 | 0 |
| 244 | 20250318 | 153700 | 1436472140 | 6410 | 6410 | 6410 | 6410 | 0 |
| 245 | 20250318 | 153600 | 1436472140 | 6410 | 6410 | 6410 | 6410 | 0 |
| 246 | 20250318 | 153500 | 1436472140 | 6410 | 6410 | 6410 | 6410 | 0 |
| 247 | 20250318 | 153400 | 1436472140 | 6410 | 6410 | 6410 | 6410 | 0 |
| 248 | 20250318 | 153300 | 1436472140 | 6410 | 6410 | 6410 | 6410 | 0 |
| 249 | 20250318 | 153200 | 1436472140 | 6410 | 6410 | 6410 | 6410 | 0 |
| 250 | 20250318 | 153100 | 1436472140 | 6410 | 6410 | 6410 | 6410 | 0 |
| 251 | 20250318 | 153000 | 1436472140 | 6410 | 6410 | 6410 | 6410 | 2634 |
| 252 | 20250318 | 152900 | 1419588200 | 6420 | 6420 | 6420 | 6420 | 0 |
| 253 | 20250318 | 152800 | 1419588200 | 6420 | 6420 | 6420 | 6420 | 0 |
| 254 | 20250318 | 152700 | 1419588200 | 6420 | 6420 | 6420 | 6420 | 0 |
| 255 | 20250318 | 152600 | 1419588200 | 6420 | 6420 | 6420 | 6420 | 0 |
| 256 | 20250318 | 152500 | 1419588200 | 6420 | 6420 | 6420 | 6420 | 0 |
| 257 | 20250318 | 152400 | 1419588200 | 6420 | 6420 | 6420 | 6420 | 0 |
| 258 | 20250318 | 152300 | 1419588200 | 6420 | 6420 | 6420 | 6420 | 0 |
| 259 | 20250318 | 152200 | 1419588200 | 6420 | 6420 | 6420 | 6420 | 0 |
| 260 | 20250318 | 152100 | 1419588200 | 6420 | 6420 | 6420 | 6420 | 0 |
| 261 | 20250318 | 152000 | 1419588200 | 6420 | 6420 | 6420 | 6420 | 0 |
| 262 | 20250318 | 151900 | 1419588200 | 6420 | 6380 | 6420 | 6380 | 318 |
| 263 | 20250318 | 151800 | 1417555390 | 6360 | 6370 | 6380 | 6360 | 1171 |
| 264 | 20250318 | 151700 | 1410096310 | 6370 | 6390 | 6390 | 6370 | 1105 |
| 265 | 20250318 | 151600 | 1403056300 | 6380 | 6380 | 6380 | 6380 | 179 |
| 266 | 20250318 | 151500 | 1401914280 | 6380 | 6380 | 6380 | 6380 | 118 |
| 267 | 20250318 | 151400 | 1401161440 | 6390 | 6390 | 6390 | 6390 | 100 |
| 268 | 20250318 | 151300 | 1400522440 | 6390 | 6400 | 6400 | 6390 | 314 |
| 269 | 20250318 | 151200 | 1398515960 | 6390 | 6400 | 6400 | 6390 | 72 |
| 270 | 20250318 | 151100 | 1398055870 | 6390 | 6390 | 6390 | 6390 | 114 |
| 271 | 20250318 | 151000 | 1397327410 | 6400 | 6400 | 6400 | 6400 | 65 |
| 272 | 20250318 | 150900 | 1396911410 | 6390 | 6390 | 6400 | 6390 | 637 |
| 273 | 20250318 | 150800 | 1392836300 | 6400 | 6420 | 6420 | 6400 | 350 |
| 274 | 20250318 | 150700 | 1390595300 | 6420 | 6420 | 6430 | 6420 | 213 |
| 275 | 20250318 | 150600 | 1389227760 | 6420 | 6400 | 6420 | 6400 | 1240 |
| 276 | 20250318 | 150500 | 1381275890 | 6400 | 6400 | 6400 | 6400 | 20 |
| 277 | 20250318 | 150400 | 1381147890 | 6400 | 6400 | 6400 | 6400 | 1 |
| 278 | 20250318 | 150300 | 1381141490 | 6420 | 6410 | 6420 | 6410 | 155 |
| 279 | 20250318 | 150200 | 1380147890 | 6410 | 6385 | 6410 | 6380 | 1309 |
| 280 | 20250318 | 150100 | 1371776715 | 6390 | 6390 | 6390 | 6390 | 189 |
| 281 | 20250318 | 150000 | 1370569005 | 6390 | 6390 | 6390 | 6390 | 77 |
| 282 | 20250318 | 145900 | 1370076975 | 6385 | 6385 | 6385 | 6385 | 1 |
| 283 | 20250318 | 145800 | 1370070590 | 6390 | 6400 | 6400 | 6390 | 228 |
| 284 | 20250318 | 145700 | 1368612680 | 6390 | 6400 | 6400 | 6390 | 461 |
| 285 | 20250318 | 145600 | 1365664940 | 6400 | 6390 | 6400 | 6390 | 398 |
| 286 | 20250318 | 145500 | 1363119210 | 6390 | 6380 | 6390 | 6380 | 1693 |
| 287 | 20250318 | 145400 | 1352316590 | 6380 | 6370 | 6380 | 6360 | 381 |
| 288 | 20250318 | 145300 | 1349888090 | 6380 | 6370 | 6380 | 6370 | 280 |
| 289 | 20250318 | 145200 | 1348102690 | 6360 | 6360 | 6360 | 6360 | 194 |
| 290 | 20250318 | 145100 | 1346868850 | 6360 | 6360 | 6380 | 6360 | 860 |
| 291 | 20250318 | 145000 | 1341399230 | 6380 | 6380 | 6380 | 6380 | 0 |
| 292 | 20250318 | 144900 | 1341399230 | 6380 | 6360 | 6380 | 6360 | 122 |
| 293 | 20250318 | 144800 | 1340623290 | 6380 | 6370 | 6380 | 6360 | 165 |
| 294 | 20250318 | 144700 | 1339572830 | 6370 | 6370 | 6370 | 6370 | 0 |
| 295 | 20250318 | 144600 | 1339572830 | 6370 | 6370 | 6370 | 6370 | 0 |
| 296 | 20250318 | 144500 | 1339572830 | 6370 | 6370 | 6370 | 6370 | 240 |
| 297 | 20250318 | 144400 | 1338044030 | 6360 | 6360 | 6360 | 6360 | 0 |
| 298 | 20250318 | 144300 | 1338044030 | 6360 | 6370 | 6370 | 6360 | 92 |
| 299 | 20250318 | 144200 | 1337458810 | 6360 | 6360 | 6360 | 6360 | 164 |
| 300 | 20250318 | 144100 | 1336415770 | 6360 | 6360 | 6360 | 6360 | 87 |
| 301 | 20250318 | 144000 | 1335862450 | 6360 | 6360 | 6360 | 6360 | 68 |
| 302 | 20250318 | 143900 | 1335429970 | 6370 | 6370 | 6370 | 6370 | 21 |
| 303 | 20250318 | 143800 | 1335296200 | 6380 | 6380 | 6380 | 6380 | 1 |
| 304 | 20250318 | 143700 | 1335289820 | 6350 | 6350 | 6350 | 6350 | 0 |
| 305 | 20250318 | 143600 | 1335289820 | 6350 | 6360 | 6360 | 6350 | 164 |
| 306 | 20250318 | 143500 | 1334247080 | 6360 | 6370 | 6370 | 6360 | 1900 |
| 307 | 20250318 | 143400 | 1322157630 | 6380 | 6380 | 6380 | 6380 | 0 |
| 308 | 20250318 | 143300 | 1322157630 | 6380 | 6380 | 6380 | 6380 | 2 |
| 309 | 20250318 | 143200 | 1322144870 | 6380 | 6380 | 6380 | 6380 | 1000 |
| 310 | 20250318 | 143100 | 1315764870 | 6380 | 6370 | 6380 | 6360 | 184 |
| 311 | 20250318 | 143000 | 1314594220 | 6370 | 6370 | 6370 | 6370 | 219 |
| 312 | 20250318 | 142900 | 1313199190 | 6370 | 6370 | 6370 | 6370 | 204 |
| 313 | 20250318 | 142800 | 1311899710 | 6370 | 6370 | 6370 | 6370 | 213 |
| 314 | 20250318 | 142700 | 1310542900 | 6370 | 6370 | 6370 | 6370 | 252 |
| 315 | 20250318 | 142600 | 1308937660 | 6370 | 6370 | 6370 | 6370 | 300 |
| 316 | 20250318 | 142500 | 1307026660 | 6370 | 6370 | 6370 | 6360 | 348 |
| 317 | 20250318 | 142400 | 1304812500 | 6370 | 6370 | 6370 | 6370 | 2 |
| 318 | 20250318 | 142300 | 1304799760 | 6380 | 6360 | 6380 | 6360 | 73 |
| 319 | 20250318 | 142200 | 1304335420 | 6390 | 6390 | 6400 | 6360 | 7959 |
| 320 | 20250318 | 142100 | 1253707050 | 6420 | 6420 | 6420 | 6420 | 0 |
| 321 | 20250318 | 142000 | 1253707050 | 6420 | 6420 | 6420 | 6420 | 0 |
| 322 | 20250318 | 141900 | 1253707050 | 6420 | 6390 | 6420 | 6370 | 5623 |
| 323 | 20250318 | 141800 | 1217851660 | 6400 | 6400 | 6400 | 6400 | 0 |
| 324 | 20250318 | 141700 | 1217851660 | 6400 | 6400 | 6400 | 6400 | 18 |
| 325 | 20250318 | 141600 | 1217736460 | 6400 | 6400 | 6400 | 6400 | 98 |
| 326 | 20250318 | 141500 | 1217109260 | 6420 | 6420 | 6420 | 6420 | 0 |
| 327 | 20250318 | 141400 | 1217109260 | 6420 | 6420 | 6420 | 6420 | 0 |
| 328 | 20250318 | 141300 | 1217109260 | 6420 | 6390 | 6420 | 6390 | 243 |
| 329 | 20250318 | 141200 | 1215554860 | 6410 | 6390 | 6410 | 6390 | 498 |
| 330 | 20250318 | 141100 | 1212368130 | 6400 | 6400 | 6400 | 6400 | 50 |
| 331 | 20250318 | 141000 | 1212048130 | 6400 | 6410 | 6410 | 6400 | 150 |
| 332 | 20250318 | 140900 | 1211087930 | 6430 | 6430 | 6430 | 6430 | 0 |
| 333 | 20250318 | 140800 | 1211087930 | 6430 | 6440 | 6440 | 6430 | 129 |
| 334 | 20250318 | 140700 | 1210257270 | 6440 | 6400 | 6440 | 6390 | 199 |
| 335 | 20250318 | 140600 | 1208982360 | 6440 | 6440 | 6440 | 6440 | 1 |
| 336 | 20250318 | 140500 | 1208975920 | 6450 | 6430 | 6450 | 6430 | 1147 |
| 337 | 20250318 | 140400 | 1201592270 | 6430 | 6430 | 6430 | 6430 | 0 |
| 338 | 20250318 | 140300 | 1201592270 | 6430 | 6380 | 6430 | 6380 | 1221 |
| 339 | 20250318 | 140200 | 1193751440 | 6400 | 6380 | 6400 | 6380 | 478 |
| 340 | 20250318 | 140100 | 1190698240 | 6400 | 6380 | 6400 | 6380 | 589 |
| 341 | 20250318 | 140000 | 1186936570 | 6400 | 6400 | 6400 | 6400 | 0 |
| 342 | 20250318 | 135900 | 1186936570 | 6400 | 6400 | 6400 | 6400 | 0 |
| 343 | 20250318 | 135800 | 1186936570 | 6400 | 6400 | 6400 | 6400 | 0 |
| 344 | 20250318 | 135700 | 1186936570 | 6400 | 6400 | 6400 | 6400 | 0 |
| 345 | 20250318 | 135600 | 1186936570 | 6400 | 6400 | 6400 | 6400 | 0 |
| 346 | 20250318 | 135500 | 1186936570 | 6400 | 6390 | 6400 | 6380 | 282 |
| 347 | 20250318 | 135400 | 1185135930 | 6390 | 6380 | 6390 | 6380 | 32 |
| 348 | 20250318 | 135300 | 1184931480 | 6390 | 6390 | 6390 | 6390 | 100 |
| 349 | 20250318 | 135200 | 1184292480 | 6400 | 6400 | 6400 | 6400 | 0 |
| 350 | 20250318 | 135100 | 1184292480 | 6400 | 6400 | 6400 | 6400 | 0 |
| 351 | 20250318 | 135000 | 1184292480 | 6400 | 6370 | 6400 | 6370 | 177 |
| 352 | 20250318 | 134900 | 1183164610 | 6400 | 6400 | 6400 | 6400 | 0 |
| 353 | 20250318 | 134800 | 1183164610 | 6400 | 6400 | 6400 | 6400 | 0 |
| 354 | 20250318 | 134700 | 1183164610 | 6400 | 6370 | 6400 | 6370 | 2016 |
| 355 | 20250318 | 134600 | 1170320980 | 6360 | 6360 | 6360 | 6360 | 110 |
| 356 | 20250318 | 134500 | 1169621380 | 6370 | 6360 | 6370 | 6360 | 79 |
| 357 | 20250318 | 134400 | 1169118920 | 6370 | 6360 | 6370 | 6360 | 214 |
| 358 | 20250318 | 134300 | 1167757380 | 6370 | 6360 | 6370 | 6360 | 916 |
| 359 | 20250318 | 134200 | 1161931030 | 6370 | 6370 | 6370 | 6370 | 0 |
| 360 | 20250318 | 134100 | 1161931030 | 6370 | 6370 | 6370 | 6370 | 0 |
| 361 | 20250318 | 134000 | 1161931030 | 6370 | 6370 | 6370 | 6370 | 0 |
| 362 | 20250318 | 133900 | 1161931030 | 6370 | 6370 | 6370 | 6370 | 607 |
| 363 | 20250318 | 133800 | 1158064440 | 6370 | 6380 | 6390 | 6370 | 1421 |
| 364 | 20250318 | 133700 | 1148991270 | 6380 | 6370 | 6380 | 6370 | 348 |
| 365 | 20250318 | 133600 | 1146774460 | 6370 | 6370 | 6370 | 6370 | 0 |
| 366 | 20250318 | 133500 | 1146774460 | 6370 | 6370 | 6370 | 6370 | 325 |
| 367 | 20250318 | 133400 | 1144704210 | 6360 | 6360 | 6360 | 6360 | 99 |
| 368 | 20250318 | 133300 | 1144074570 | 6360 | 6350 | 6360 | 6350 | 402 |
| 369 | 20250318 | 133200 | 1141519360 | 6360 | 6360 | 6360 | 6360 | 427 |
| 370 | 20250318 | 133100 | 1138803640 | 6360 | 6360 | 6360 | 6360 | 28 |
| 371 | 20250318 | 133000 | 1138625560 | 6360 | 6360 | 6360 | 6360 | 200 |
| 372 | 20250318 | 132900 | 1137353560 | 6360 | 6360 | 6360 | 6360 | 334 |
| 373 | 20250318 | 132800 | 1135229320 | 6350 | 6350 | 6350 | 6350 | 115 |
| 374 | 20250318 | 132700 | 1134499070 | 6370 | 6370 | 6370 | 6370 | 31 |
| 375 | 20250318 | 132600 | 1134301600 | 6360 | 6360 | 6360 | 6360 | 200 |
| 376 | 20250318 | 132500 | 1133029600 | 6360 | 6360 | 6360 | 6360 | 81 |
| 377 | 20250318 | 132400 | 1132514440 | 6360 | 6360 | 6360 | 6360 | 0 |
| 378 | 20250318 | 132300 | 1132514440 | 6360 | 6370 | 6370 | 6360 | 644 |
| 379 | 20250318 | 132200 | 1128418170 | 6370 | 6370 | 6370 | 6370 | 98 |
| 380 | 20250318 | 132100 | 1127793910 | 6360 | 6360 | 6360 | 6360 | 177 |
| 381 | 20250318 | 132000 | 1126668190 | 6360 | 6360 | 6360 | 6350 | 3164 |
| 382 | 20250318 | 131900 | 1106560460 | 6390 | 6380 | 6390 | 6370 | 302 |
| 383 | 20250318 | 131800 | 1104635660 | 6390 | 6390 | 6390 | 6390 | 0 |
| 384 | 20250318 | 131700 | 1104635660 | 6390 | 6360 | 6390 | 6360 | 20 |
| 385 | 20250318 | 131600 | 1104508160 | 6370 | 6360 | 6370 | 6360 | 289 |
| 386 | 20250318 | 131500 | 1102668120 | 6360 | 6390 | 6390 | 6360 | 193 |
| 387 | 20250318 | 131400 | 1101440310 | 6360 | 6370 | 6370 | 6360 | 699 |
| 388 | 20250318 | 131300 | 1096990020 | 6360 | 6400 | 6400 | 6360 | 6292 |
| 389 | 20250318 | 131200 | 1056876760 | 6410 | 6410 | 6410 | 6410 | 100 |
| 390 | 20250318 | 131100 | 1056235760 | 6420 | 6400 | 6420 | 6400 | 324 |
| 391 | 20250318 | 131000 | 1054161920 | 6400 | 6390 | 6400 | 6390 | 896 |
| 392 | 20250318 | 130900 | 1048436380 | 6370 | 6390 | 6390 | 6370 | 776 |
| 393 | 20250318 | 130800 | 1043482970 | 6380 | 6380 | 6380 | 6370 | 1543 |
| 394 | 20250318 | 130700 | 1033640960 | 6380 | 6390 | 6390 | 6380 | 8 |
| 395 | 20250318 | 130600 | 1033589900 | 6370 | 6390 | 6390 | 6370 | 1722 |
| 396 | 20250318 | 130500 | 1022600260 | 6390 | 6400 | 6400 | 6390 | 449 |
| 397 | 20250318 | 130400 | 1019731100 | 6390 | 6390 | 6390 | 6390 | 0 |
| 398 | 20250318 | 130300 | 1019731100 | 6390 | 6400 | 6400 | 6390 | 406 |
| 399 | 20250318 | 130200 | 1017134340 | 6400 | 6410 | 6420 | 6400 | 1302 |
| 400 | 20250318 | 130100 | 1008800870 | 6400 | 6410 | 6410 | 6400 | 449 |
| 401 | 20250318 | 130000 | 1005924230 | 6410 | 6420 | 6420 | 6410 | 635 |
| 402 | 20250318 | 125900 | 1001853530 | 6420 | 6420 | 6420 | 6420 | 448 |
| 403 | 20250318 | 125800 | 998977370 | 6430 | 6430 | 6430 | 6430 | 55 |
| 404 | 20250318 | 125700 | 998623720 | 6430 | 6430 | 6430 | 6430 | 178 |
| 405 | 20250318 | 125600 | 997479180 | 6440 | 6450 | 6450 | 6440 | 448 |
| 406 | 20250318 | 125500 | 994593290 | 6440 | 6470 | 6470 | 6440 | 813 |
| 407 | 20250318 | 125400 | 989337000 | 6470 | 6470 | 6470 | 6470 | 670 |
| 408 | 20250318 | 125300 | 985002100 | 6450 | 6470 | 6470 | 6440 | 881 |
| 409 | 20250318 | 125200 | 979321560 | 6470 | 6470 | 6490 | 6460 | 6206 |
| 410 | 20250318 | 125100 | 939103350 | 6480 | 6460 | 6480 | 6440 | 790 |
| 411 | 20250318 | 125000 | 934001020 | 6460 | 6430 | 6460 | 6420 | 2139 |
| 412 | 20250318 | 124900 | 920214180 | 6420 | 6420 | 6420 | 6420 | 88 |
| 413 | 20250318 | 124800 | 919649220 | 6420 | 6410 | 6420 | 6410 | 614 |
| 414 | 20250318 | 124700 | 915707380 | 6410 | 6400 | 6410 | 6400 | 1556 |
| 415 | 20250318 | 124600 | 905746230 | 6400 | 6420 | 6420 | 6400 | 3007 |
| 416 | 20250318 | 124500 | 886501000 | 6400 | 6450 | 6450 | 6400 | 5658 |
| 417 | 20250318 | 124400 | 850122060 | 6460 | 6460 | 6460 | 6460 | 1 |
| 418 | 20250318 | 124300 | 850115600 | 6430 | 6460 | 6460 | 6430 | 561 |
| 419 | 20250318 | 124200 | 846499330 | 6440 | 6450 | 6450 | 6440 | 2949 |
| 420 | 20250318 | 124100 | 827498850 | 6450 | 6460 | 6460 | 6450 | 45 |
| 421 | 20250318 | 124000 | 827208360 | 6460 | 6460 | 6460 | 6450 | 66 |
| 422 | 20250318 | 123900 | 826782550 | 6470 | 6470 | 6470 | 6450 | 708 |
| 423 | 20250318 | 123800 | 822208150 | 6470 | 6440 | 6470 | 6440 | 836 |
| 424 | 20250318 | 123700 | 816812440 | 6440 | 6460 | 6470 | 6440 | 3607 |
| 425 | 20250318 | 123600 | 793512420 | 6460 | 6460 | 6480 | 6460 | 353 |
| 426 | 20250318 | 123500 | 791231960 | 6450 | 6430 | 6460 | 6430 | 3295 |
| 427 | 20250318 | 123400 | 769998880 | 6430 | 6510 | 6520 | 6430 | 9007 |
| 428 | 20250318 | 123300 | 711573710 | 6520 | 6450 | 6570 | 6440 | 16246 |
| 429 | 20250318 | 123200 | 605783300 | 6440 | 6390 | 6440 | 6390 | 3990 |
| 430 | 20250318 | 123100 | 580197070 | 6390 | 6360 | 6390 | 6360 | 627 |
| 431 | 20250318 | 123000 | 576197310 | 6360 | 6360 | 6360 | 6360 | 5 |
| 432 | 20250318 | 122900 | 576165510 | 6360 | 6360 | 6360 | 6360 | 0 |
| 433 | 20250318 | 122800 | 576165510 | 6360 | 6360 | 6360 | 6360 | 164 |
| 434 | 20250318 | 122700 | 575122470 | 6380 | 6380 | 6380 | 6380 | 0 |
| 435 | 20250318 | 122600 | 575122470 | 6380 | 6380 | 6380 | 6380 | 0 |
| 436 | 20250318 | 122500 | 575122470 | 6380 | 6380 | 6380 | 6380 | 10 |
| 437 | 20250318 | 122400 | 575058670 | 6390 | 6370 | 6390 | 6370 | 520 |
| 438 | 20250318 | 122300 | 571741520 | 6360 | 6360 | 6360 | 6360 | 0 |
| 439 | 20250318 | 122200 | 571741520 | 6360 | 6370 | 6370 | 6360 | 224 |
| 440 | 20250318 | 122100 | 570316280 | 6360 | 6360 | 6360 | 6360 | 229 |
| 441 | 20250318 | 122000 | 568859840 | 6360 | 6360 | 6360 | 6360 | 246 |
| 442 | 20250318 | 121900 | 567295280 | 6360 | 6360 | 6360 | 6360 | 0 |
| 443 | 20250318 | 121800 | 567295280 | 6360 | 6370 | 6370 | 6360 | 413 |
| 444 | 20250318 | 121700 | 564668590 | 6380 | 6380 | 6380 | 6380 | 3 |
| 445 | 20250318 | 121600 | 564649450 | 6370 | 6370 | 6370 | 6370 | 164 |
| 446 | 20250318 | 121500 | 563604770 | 6380 | 6380 | 6380 | 6380 | 0 |
| 447 | 20250318 | 121400 | 563604770 | 6380 | 6380 | 6380 | 6380 | 1 |
| 448 | 20250318 | 121300 | 563598390 | 6370 | 6370 | 6370 | 6370 | 0 |
| 449 | 20250318 | 121200 | 563598390 | 6370 | 6370 | 6370 | 6370 | 0 |
| 450 | 20250318 | 121100 | 563598390 | 6370 | 6370 | 6370 | 6370 | 0 |
| 451 | 20250318 | 121000 | 563598390 | 6370 | 6370 | 6370 | 6370 | 264 |
| 452 | 20250318 | 120900 | 561916710 | 6380 | 6380 | 6380 | 6380 | 121 |
| 453 | 20250318 | 120800 | 561144730 | 6370 | 6370 | 6370 | 6370 | 0 |
| 454 | 20250318 | 120700 | 561144730 | 6370 | 6370 | 6370 | 6370 | 0 |
| 455 | 20250318 | 120600 | 561144730 | 6370 | 6370 | 6370 | 6370 | 5 |
| 456 | 20250318 | 120500 | 561112880 | 6370 | 6370 | 6370 | 6370 | 0 |
| 457 | 20250318 | 120400 | 561112880 | 6370 | 6370 | 6370 | 6370 | 164 |
| 458 | 20250318 | 120300 | 560068200 | 6370 | 6370 | 6370 | 6370 | 0 |
| 459 | 20250318 | 120200 | 560068200 | 6370 | 6370 | 6370 | 6370 | 200 |
| 460 | 20250318 | 120100 | 558794200 | 6380 | 6380 | 6380 | 6380 | 1 |
| 461 | 20250318 | 120000 | 558787820 | 6370 | 6370 | 6370 | 6370 | 0 |
| 462 | 20250318 | 115900 | 558787820 | 6370 | 6370 | 6370 | 6370 | 0 |
| 463 | 20250318 | 115800 | 558787820 | 6370 | 6370 | 6370 | 6370 | 164 |
| 464 | 20250318 | 115700 | 557743140 | 6370 | 6370 | 6370 | 6370 | 7 |
| 465 | 20250318 | 115600 | 557698550 | 6380 | 6380 | 6380 | 6380 | 0 |
| 466 | 20250318 | 115500 | 557698550 | 6380 | 6380 | 6380 | 6380 | 1259 |
| 467 | 20250318 | 115400 | 549666130 | 6380 | 6380 | 6380 | 6380 | 156 |
| 468 | 20250318 | 115300 | 548670850 | 6370 | 6370 | 6370 | 6370 | 164 |
| 469 | 20250318 | 115200 | 547626170 | 6390 | 6390 | 6390 | 6390 | 0 |
| 470 | 20250318 | 115100 | 547626170 | 6390 | 6390 | 6390 | 6390 | 0 |
| 471 | 20250318 | 115000 | 547626170 | 6390 | 6390 | 6390 | 6390 | 400 |
| 472 | 20250318 | 114900 | 545070170 | 6390 | 6390 | 6390 | 6390 | 0 |
| 473 | 20250318 | 114800 | 545070170 | 6390 | 6390 | 6390 | 6390 | 4 |
| 474 | 20250318 | 114700 | 545044610 | 6390 | 6370 | 6390 | 6370 | 168 |
| 475 | 20250318 | 114600 | 543974370 | 6390 | 6390 | 6390 | 6390 | 0 |
| 476 | 20250318 | 114500 | 543974370 | 6390 | 6380 | 6390 | 6380 | 180 |
| 477 | 20250318 | 114400 | 542825960 | 6400 | 6400 | 6400 | 6400 | 0 |
| 478 | 20250318 | 114300 | 542825960 | 6400 | 6400 | 6400 | 6400 | 0 |
| 479 | 20250318 | 114200 | 542825960 | 6400 | 6390 | 6400 | 6390 | 23 |
| 480 | 20250318 | 114100 | 542678780 | 6360 | 6390 | 6390 | 6360 | 165 |
| 481 | 20250318 | 114000 | 541629350 | 6380 | 6380 | 6380 | 6380 | 143 |
| 482 | 20250318 | 113900 | 540717010 | 6380 | 6380 | 6380 | 6380 | 23 |
| 483 | 20250318 | 113800 | 540570270 | 6380 | 6380 | 6380 | 6380 | 0 |
| 484 | 20250318 | 113700 | 540570270 | 6380 | 6380 | 6380 | 6380 | 0 |
| 485 | 20250318 | 113600 | 540570270 | 6380 | 6370 | 6380 | 6370 | 86 |
| 486 | 20250318 | 113500 | 540022220 | 6370 | 6370 | 6370 | 6370 | 2489 |
| 487 | 20250318 | 113400 | 524167290 | 6380 | 6380 | 6380 | 6380 | 0 |
| 488 | 20250318 | 113300 | 524167290 | 6380 | 6380 | 6380 | 6380 | 33 |
| 489 | 20250318 | 113200 | 523956750 | 6390 | 6390 | 6390 | 6390 | 10 |
| 490 | 20250318 | 113100 | 523892850 | 6390 | 6380 | 6390 | 6380 | 2 |
| 491 | 20250318 | 113000 | 523880080 | 6370 | 6380 | 6380 | 6370 | 270 |
| 492 | 20250318 | 112900 | 522159480 | 6380 | 6385 | 6385 | 6380 | 664 |
| 493 | 20250318 | 112800 | 517923150 | 6390 | 6390 | 6390 | 6390 | 2 |
| 494 | 20250318 | 112700 | 517910370 | 6390 | 6390 | 6390 | 6390 | 104 |
| 495 | 20250318 | 112600 | 517245810 | 6390 | 6390 | 6390 | 6390 | 0 |
| 496 | 20250318 | 112500 | 517245810 | 6390 | 6390 | 6390 | 6390 | 0 |
| 497 | 20250318 | 112400 | 517245810 | 6390 | 6380 | 6390 | 6380 | 101 |
| 498 | 20250318 | 112300 | 516601420 | 6380 | 6380 | 6380 | 6370 | 1677 |
| 499 | 20250318 | 112200 | 505916810 | 6380 | 6390 | 6390 | 6380 | 228 |
| 500 | 20250318 | 112100 | 504461390 | 6400 | 6400 | 6400 | 6400 | 23 |
| 501 | 20250318 | 112000 | 504314190 | 6400 | 6400 | 6400 | 6400 | 0 |
| 502 | 20250318 | 111900 | 504314190 | 6400 | 6400 | 6400 | 6390 | 68 |
| 503 | 20250318 | 111800 | 503879160 | 6410 | 6390 | 6410 | 6390 | 189 |
| 504 | 20250318 | 111700 | 502671010 | 6420 | 6420 | 6420 | 6420 | 0 |
| 505 | 20250318 | 111600 | 502671010 | 6420 | 6420 | 6420 | 6420 | 0 |
| 506 | 20250318 | 111500 | 502671010 | 6420 | 6420 | 6420 | 6420 | 23 |
| 507 | 20250318 | 111400 | 502523350 | 6420 | 6420 | 6420 | 6420 | 1 |
| 508 | 20250318 | 111300 | 502516930 | 6420 | 6420 | 6420 | 6420 | 0 |
| 509 | 20250318 | 111200 | 502516930 | 6420 | 6390 | 6420 | 6380 | 188 |
| 510 | 20250318 | 111100 | 501316710 | 6400 | 6400 | 6400 | 6400 | 1 |
| 511 | 20250318 | 111000 | 501310310 | 6420 | 6420 | 6420 | 6420 | 0 |
| 512 | 20250318 | 110900 | 501310310 | 6420 | 6420 | 6420 | 6420 | 23 |
| 513 | 20250318 | 110800 | 501162650 | 6420 | 6420 | 6420 | 6420 | 0 |
| 514 | 20250318 | 110700 | 501162650 | 6420 | 6420 | 6420 | 6420 | 0 |
| 515 | 20250318 | 110600 | 501162650 | 6420 | 6380 | 6420 | 6380 | 221 |
| 516 | 20250318 | 110500 | 499750430 | 6380 | 6420 | 6420 | 6380 | 34 |
| 517 | 20250318 | 110400 | 499532190 | 6420 | 6410 | 6420 | 6410 | 196 |
| 518 | 20250318 | 110300 | 498273880 | 6400 | 6400 | 6420 | 6400 | 1735 |
| 519 | 20250318 | 110200 | 487167110 | 6420 | 6420 | 6420 | 6420 | 0 |
| 520 | 20250318 | 110100 | 487167110 | 6420 | 6420 | 6420 | 6420 | 0 |
| 521 | 20250318 | 110000 | 487167110 | 6420 | 6410 | 6420 | 6380 | 511 |
| 522 | 20250318 | 105900 | 483899020 | 6410 | 6400 | 6410 | 6400 | 115 |
| 523 | 20250318 | 105800 | 483162650 | 6400 | 6390 | 6400 | 6390 | 289 |
| 524 | 20250318 | 105700 | 481315750 | 6390 | 6390 | 6390 | 6390 | 23 |
| 525 | 20250318 | 105600 | 481168780 | 6370 | 6390 | 6390 | 6370 | 5 |
| 526 | 20250318 | 105500 | 481136910 | 6370 | 6370 | 6370 | 6370 | 0 |
| 527 | 20250318 | 105400 | 481136910 | 6370 | 6380 | 6400 | 6370 | 343 |
| 528 | 20250318 | 105300 | 478948410 | 6390 | 6390 | 6390 | 6390 | 215 |
| 529 | 20250318 | 105200 | 477574560 | 6390 | 6400 | 6400 | 6390 | 430 |
| 530 | 20250318 | 105100 | 474826560 | 6420 | 6420 | 6420 | 6420 | 23 |
| 531 | 20250318 | 105000 | 474678900 | 6420 | 6420 | 6420 | 6420 | 0 |
| 532 | 20250318 | 104900 | 474678900 | 6420 | 6420 | 6420 | 6420 | 1 |
| 533 | 20250318 | 104800 | 474672480 | 6420 | 6420 | 6420 | 6380 | 237 |
| 534 | 20250318 | 104700 | 473156800 | 6380 | 6400 | 6400 | 6380 | 951 |
| 535 | 20250318 | 104600 | 467078730 | 6400 | 6400 | 6400 | 6400 | 50 |
| 536 | 20250318 | 104500 | 466758730 | 6440 | 6440 | 6440 | 6440 | 24 |
| 537 | 20250318 | 104400 | 466604170 | 6440 | 6440 | 6440 | 6440 | 19 |
| 538 | 20250318 | 104300 | 466481810 | 6390 | 6450 | 6480 | 6390 | 3885 |
| 539 | 20250318 | 104200 | 441537050 | 6450 | 6460 | 6460 | 6410 | 313 |
| 540 | 20250318 | 104100 | 439524500 | 6480 | 6430 | 6480 | 6410 | 956 |
| 541 | 20250318 | 104000 | 433373050 | 6430 | 6420 | 6430 | 6420 | 672 |
| 542 | 20250318 | 103900 | 429054500 | 6420 | 6390 | 6430 | 6390 | 2466 |
| 543 | 20250318 | 103800 | 413251300 | 6390 | 6390 | 6400 | 6390 | 1574 |
| 544 | 20250318 | 103700 | 403192880 | 6390 | 6390 | 6400 | 6370 | 289 |
| 545 | 20250318 | 103600 | 401347630 | 6400 | 6400 | 6400 | 6400 | 187 |
| 546 | 20250318 | 103500 | 400150830 | 6400 | 6390 | 6400 | 6390 | 476 |
| 547 | 20250318 | 103400 | 397108840 | 6390 | 6390 | 6390 | 6390 | 913 |
| 548 | 20250318 | 103300 | 391274770 | 6390 | 6380 | 6390 | 6380 | 59 |
| 549 | 20250318 | 103200 | 390897870 | 6390 | 6370 | 6390 | 6370 | 853 |
| 550 | 20250318 | 103100 | 385464060 | 6390 | 6380 | 6390 | 6370 | 181 |
| 551 | 20250318 | 103000 | 384310370 | 6390 | 6380 | 6390 | 6380 | 1560 |
| 552 | 20250318 | 102900 | 374356640 | 6380 | 6380 | 6380 | 6380 | 397 |
| 553 | 20250318 | 102800 | 371823780 | 6380 | 6370 | 6380 | 6370 | 1136 |
| 554 | 20250318 | 102700 | 364585050 | 6370 | 6360 | 6370 | 6360 | 3114 |
| 555 | 20250318 | 102600 | 344779820 | 6370 | 6370 | 6370 | 6370 | 105 |
| 556 | 20250318 | 102500 | 344110970 | 6380 | 6370 | 6380 | 6360 | 203 |
| 557 | 20250318 | 102400 | 342818460 | 6380 | 6380 | 6380 | 6380 | 0 |
| 558 | 20250318 | 102300 | 342818460 | 6380 | 6380 | 6380 | 6380 | 33 |
| 559 | 20250318 | 102200 | 342607920 | 6380 | 6380 | 6380 | 6380 | 18 |
| 560 | 20250318 | 102100 | 342493080 | 6380 | 6380 | 6380 | 6380 | 108 |
| 561 | 20250318 | 102000 | 341804040 | 6380 | 6380 | 6380 | 6380 | 59 |
| 562 | 20250318 | 101900 | 341427620 | 6380 | 6360 | 6380 | 6360 | 680 |
| 563 | 20250318 | 101800 | 337097350 | 6370 | 6370 | 6370 | 6370 | 2 |
| 564 | 20250318 | 101700 | 337084610 | 6370 | 6370 | 6370 | 6370 | 77 |
| 565 | 20250318 | 101600 | 336594120 | 6370 | 6370 | 6370 | 6370 | 29 |
| 566 | 20250318 | 101500 | 336409390 | 6370 | 6370 | 6370 | 6370 | 5 |
| 567 | 20250318 | 101400 | 336377540 | 6370 | 6370 | 6370 | 6370 | 0 |
| 568 | 20250318 | 101300 | 336377540 | 6370 | 6360 | 6370 | 6350 | 748 |
| 569 | 20250318 | 101200 | 331617730 | 6360 | 6350 | 6360 | 6350 | 823 |
| 570 | 20250318 | 101100 | 326386220 | 6350 | 6360 | 6360 | 6350 | 22 |
| 571 | 20250318 | 101000 | 326246500 | 6360 | 6360 | 6360 | 6360 | 1 |
| 572 | 20250318 | 100900 | 326240140 | 6360 | 6360 | 6360 | 6360 | 0 |
| 573 | 20250318 | 100800 | 326240140 | 6360 | 6360 | 6360 | 6360 | 106 |
| 574 | 20250318 | 100700 | 325565980 | 6360 | 6360 | 6360 | 6340 | 296 |
| 575 | 20250318 | 100600 | 323686720 | 6360 | 6340 | 6360 | 6340 | 633 |
| 576 | 20250318 | 100500 | 319667810 | 6340 | 6350 | 6350 | 6340 | 1507 |
| 577 | 20250318 | 100400 | 310111740 | 6350 | 6360 | 6360 | 6350 | 53 |
| 578 | 20250318 | 100300 | 309775170 | 6360 | 6360 | 6360 | 6360 | 0 |
| 579 | 20250318 | 100200 | 309775170 | 6360 | 6350 | 6360 | 6350 | 702 |
| 580 | 20250318 | 100100 | 305317430 | 6360 | 6350 | 6360 | 6350 | 439 |
| 581 | 20250318 | 100000 | 302529570 | 6360 | 6370 | 6370 | 6360 | 296 |
| 582 | 20250318 | 095900 | 300645010 | 6360 | 6360 | 6360 | 6360 | 831 |
| 583 | 20250318 | 095800 | 295359850 | 6370 | 6370 | 6370 | 6370 | 0 |
| 584 | 20250318 | 095700 | 295359850 | 6370 | 6370 | 6370 | 6370 | 0 |
| 585 | 20250318 | 095600 | 295359850 | 6370 | 6370 | 6370 | 6370 | 400 |
| 586 | 20250318 | 095500 | 292811850 | 6370 | 6370 | 6370 | 6370 | 14 |
| 587 | 20250318 | 095400 | 292722670 | 6370 | 6370 | 6370 | 6370 | 41 |
| 588 | 20250318 | 095300 | 292461500 | 6370 | 6350 | 6370 | 6350 | 151 |
| 589 | 20250318 | 095200 | 291502630 | 6360 | 6360 | 6360 | 6360 | 70 |
| 590 | 20250318 | 095100 | 291057430 | 6360 | 6350 | 6360 | 6350 | 629 |
| 591 | 20250318 | 095000 | 287057020 | 6360 | 6370 | 6370 | 6360 | 101 |
| 592 | 20250318 | 094900 | 286414360 | 6370 | 6370 | 6370 | 6360 | 132 |
| 593 | 20250318 | 094800 | 285574560 | 6370 | 6370 | 6370 | 6370 | 675 |
| 594 | 20250318 | 094700 | 281274810 | 6360 | 6360 | 6360 | 6360 | 207 |
| 595 | 20250318 | 094600 | 279958290 | 6370 | 6360 | 6370 | 6360 | 201 |
| 596 | 20250318 | 094500 | 278679920 | 6360 | 6380 | 6380 | 6360 | 212 |
| 597 | 20250318 | 094400 | 277331580 | 6380 | 6370 | 6380 | 6370 | 118 |
| 598 | 20250318 | 094300 | 276579830 | 6380 | 6380 | 6380 | 6360 | 132 |
| 599 | 20250318 | 094200 | 275740050 | 6380 | 6380 | 6380 | 6360 | 643 |
| 600 | 20250318 | 094100 | 271637770 | 6380 | 6360 | 6380 | 6360 | 331 |
| 601 | 20250318 | 094000 | 269531770 | 6360 | 6360 | 6360 | 6360 | 73 |
| 602 | 20250318 | 093900 | 269067490 | 6360 | 6350 | 6360 | 6350 | 106 |
| 603 | 20250318 | 093800 | 268394140 | 6360 | 6360 | 6360 | 6360 | 133 |
| 604 | 20250318 | 093700 | 267548260 | 6360 | 6350 | 6360 | 6350 | 513 |
| 605 | 20250318 | 093600 | 264290570 | 6350 | 6350 | 6350 | 6350 | 33 |
| 606 | 20250318 | 093500 | 264081020 | 6350 | 6340 | 6350 | 6340 | 518 |
| 607 | 20250318 | 093400 | 260795870 | 6340 | 6330 | 6340 | 6320 | 1705 |
| 608 | 20250318 | 093300 | 250010310 | 6340 | 6340 | 6340 | 6330 | 56 |
| 609 | 20250318 | 093200 | 249655755 | 6330 | 6340 | 6340 | 6330 | 433 |
| 610 | 20250318 | 093100 | 246914825 | 6340 | 6340 | 6340 | 6340 | 13 |
| 611 | 20250318 | 093000 | 246832405 | 6340 | 6340 | 6340 | 6330 | 55 |
| 612 | 20250318 | 092900 | 246483895 | 6350 | 6330 | 6350 | 6330 | 272 |
| 613 | 20250318 | 092800 | 244762095 | 6360 | 6340 | 6360 | 6320 | 1640 |
| 614 | 20250318 | 092700 | 234365435 | 6340 | 6310 | 6340 | 6310 | 1008 |
| 615 | 20250318 | 092600 | 228000775 | 6340 | 6330 | 6460 | 6320 | 7810 |
| 616 | 20250318 | 092500 | 178481175 | 6330 | 6330 | 6340 | 6330 | 697 |
| 617 | 20250318 | 092400 | 174063805 | 6340 | 6370 | 6370 | 6330 | 5589 |
| 618 | 20250318 | 092300 | 138589185 | 6380 | 6380 | 6380 | 6370 | 208 |
| 619 | 20250318 | 092200 | 137264195 | 6380 | 6390 | 6390 | 6360 | 652 |
| 620 | 20250318 | 092100 | 133114855 | 6390 | 6370 | 6400 | 6370 | 111 |
| 621 | 20250318 | 092000 | 132407555 | 6400 | 6400 | 6400 | 6390 | 24 |
| 622 | 20250318 | 091900 | 132253965 | 6410 | 6400 | 6510 | 6370 | 2309 |
| 623 | 20250318 | 091800 | 117487725 | 6390 | 6390 | 6390 | 6380 | 47 |
| 624 | 20250318 | 091700 | 117187495 | 6370 | 6390 | 6390 | 6370 | 60 |
| 625 | 20250318 | 091600 | 116805145 | 6390 | 6380 | 6400 | 6360 | 594 |
| 626 | 20250318 | 091500 | 113020365 | 6400 | 6400 | 6400 | 6390 | 66 |
| 627 | 20250318 | 091400 | 112598445 | 6410 | 6410 | 6420 | 6410 | 9 |
| 628 | 20250318 | 091300 | 112540735 | 6370 | 6390 | 6390 | 6370 | 5000 |
| 629 | 20250318 | 091200 | 80680065 | 6400 | 6390 | 6400 | 6390 | 264 |
| 630 | 20250318 | 091100 | 78992185 | 6400 | 6390 | 6400 | 6390 | 93 |
| 631 | 20250318 | 091000 | 78397905 | 6400 | 6400 | 6420 | 6390 | 414 |
| 632 | 20250318 | 090900 | 75747585 | 6410 | 6390 | 6410 | 6390 | 182 |
| 633 | 20250318 | 090800 | 74582785 | 6390 | 6380 | 6395 | 6380 | 545 |
| 634 | 20250318 | 090700 | 71102550 | 6370 | 6370 | 6370 | 6370 | 306 |
| 635 | 20250318 | 090600 | 69153330 | 6370 | 6390 | 6390 | 6370 | 823 |
| 636 | 20250318 | 090500 | 63907980 | 6390 | 6380 | 6390 | 6380 | 38 |
| 637 | 20250318 | 090400 | 63665530 | 6370 | 6400 | 6440 | 6360 | 5914 |
| 638 | 20250318 | 090300 | 25923140 | 6400 | 6440 | 6440 | 6400 | 36 |
| 639 | 20250318 | 090200 | 25692570 | 6380 | 6470 | 6470 | 6380 | 436 |
| 640 | 20250318 | 090100 | 22905460 | 6490 | 6500 | 6540 | 6350 | 2062 |
| 641 | 20250318 | 090000 | 9669210 | 6550 | 6490 | 6550 | 6480 | 620 |