29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250318 | 184700 | 1356629581 | 3840 | 3840 | 3840 | 3840 | 6979 |
| 3 | 20250318 | 184600 | 1356629581 | 3840 | 3840 | 3840 | 3840 | 0 |
| 4 | 20250318 | 184500 | 1356629581 | 3840 | 3840 | 3840 | 3840 | 0 |
| 5 | 20250318 | 184400 | 1356629581 | 3840 | 3840 | 3840 | 3840 | 0 |
| 6 | 20250318 | 184300 | 1356629581 | 3840 | 3840 | 3840 | 3840 | 0 |
| 7 | 20250318 | 184200 | 1356629581 | 3840 | 3840 | 3840 | 3840 | 0 |
| 8 | 20250318 | 184100 | 1356629581 | 3840 | 3840 | 3840 | 3840 | 0 |
| 9 | 20250318 | 184000 | 1356629581 | 3840 | 3840 | 3840 | 3840 | 0 |
| 10 | 20250318 | 183900 | 1356629581 | 3840 | 3840 | 3840 | 3840 | 0 |
| 11 | 20250318 | 183800 | 1356629581 | 3840 | 3840 | 3840 | 3840 | 0 |
| 12 | 20250318 | 183700 | 1356629581 | 3840 | 3840 | 3840 | 3840 | 0 |
| 13 | 20250318 | 183600 | 1356629581 | 3840 | 3840 | 3840 | 3840 | 0 |
| 14 | 20250318 | 183500 | 1356629581 | 3840 | 3840 | 3840 | 3840 | 0 |
| 15 | 20250318 | 183400 | 1356629581 | 3840 | 3840 | 3840 | 3840 | 0 |
| 16 | 20250318 | 183300 | 1356629581 | 3840 | 3840 | 3840 | 3840 | 0 |
| 17 | 20250318 | 183200 | 1356629581 | 3840 | 3840 | 3840 | 3840 | 0 |
| 18 | 20250318 | 183100 | 1356629581 | 3840 | 3840 | 3840 | 3840 | 0 |
| 19 | 20250318 | 183000 | 1356629581 | 3840 | 3840 | 3840 | 3840 | 0 |
| 20 | 20250318 | 182900 | 1356629581 | 3840 | 3840 | 3840 | 3840 | 0 |
| 21 | 20250318 | 182800 | 1356629581 | 3840 | 3840 | 3840 | 3840 | 0 |
| 22 | 20250318 | 182700 | 1356629581 | 3840 | 3840 | 3840 | 3840 | 0 |
| 23 | 20250318 | 182600 | 1356629581 | 3840 | 3840 | 3840 | 3840 | 0 |
| 24 | 20250318 | 182500 | 1356629581 | 3840 | 3840 | 3840 | 3840 | 0 |
| 25 | 20250318 | 182400 | 1356629581 | 3840 | 3840 | 3840 | 3840 | 0 |
| 26 | 20250318 | 182300 | 1356629581 | 3840 | 3840 | 3840 | 3840 | 0 |
| 27 | 20250318 | 182200 | 1356629581 | 3840 | 3840 | 3840 | 3840 | 0 |
| 28 | 20250318 | 182100 | 1356629581 | 3840 | 3840 | 3840 | 3840 | 0 |
| 29 | 20250318 | 182000 | 1356629581 | 3840 | 3840 | 3840 | 3840 | 0 |
| 30 | 20250318 | 181900 | 1356629581 | 3840 | 3840 | 3840 | 3840 | 0 |
| 31 | 20250318 | 181800 | 1356629581 | 3840 | 3840 | 3840 | 3840 | 0 |
| 32 | 20250318 | 181700 | 1356629581 | 3840 | 3840 | 3840 | 3840 | 6979 |
| 33 | 20250318 | 181600 | 1356629581 | 3840 | 3840 | 3840 | 3840 | 0 |
| 34 | 20250318 | 181500 | 1356629581 | 3840 | 3840 | 3840 | 3840 | 0 |
| 35 | 20250318 | 181400 | 1356629581 | 3840 | 3840 | 3840 | 3840 | 0 |
| 36 | 20250318 | 181300 | 1356629581 | 3840 | 3840 | 3840 | 3840 | 0 |
| 37 | 20250318 | 181200 | 1356629581 | 3840 | 3840 | 3840 | 3840 | 0 |
| 38 | 20250318 | 181100 | 1356629581 | 3840 | 3840 | 3840 | 3840 | 0 |
| 39 | 20250318 | 181000 | 1356629581 | 3840 | 3840 | 3840 | 3840 | 0 |
| 40 | 20250318 | 180900 | 1356629581 | 3840 | 3840 | 3840 | 3840 | 0 |
| 41 | 20250318 | 180800 | 1356629581 | 3840 | 3840 | 3840 | 3840 | 0 |
| 42 | 20250318 | 180700 | 1356629581 | 3840 | 3840 | 3840 | 3840 | 0 |
| 43 | 20250318 | 180600 | 1356629581 | 3840 | 3840 | 3840 | 3840 | 0 |
| 44 | 20250318 | 180500 | 1356629581 | 3840 | 3840 | 3840 | 3840 | 0 |
| 45 | 20250318 | 180400 | 1356629581 | 3840 | 3840 | 3840 | 3840 | 0 |
| 46 | 20250318 | 180300 | 1356629581 | 3840 | 3840 | 3840 | 3840 | 0 |
| 47 | 20250318 | 180200 | 1356629581 | 3840 | 3840 | 3840 | 3840 | 0 |
| 48 | 20250318 | 180100 | 1356629581 | 3840 | 3840 | 3840 | 3840 | 0 |
| 49 | 20250318 | 180000 | 1356629581 | 3840 | 3840 | 3840 | 3840 | 0 |
| 50 | 20250318 | 175900 | 1356629581 | 3840 | 3840 | 3840 | 3840 | 0 |
| 51 | 20250318 | 175800 | 1356629581 | 3840 | 3840 | 3840 | 3840 | 0 |
| 52 | 20250318 | 175700 | 1356629581 | 3840 | 3840 | 3840 | 3840 | 0 |
| 53 | 20250318 | 175600 | 1356629581 | 3840 | 3840 | 3840 | 3840 | 0 |
| 54 | 20250318 | 175500 | 1356629581 | 3840 | 3840 | 3840 | 3840 | 0 |
| 55 | 20250318 | 175400 | 1356629581 | 3840 | 3840 | 3840 | 3840 | 0 |
| 56 | 20250318 | 175300 | 1356629581 | 3840 | 3840 | 3840 | 3840 | 0 |
| 57 | 20250318 | 175200 | 1356629581 | 3840 | 3840 | 3840 | 3840 | 0 |
| 58 | 20250318 | 175100 | 1356629581 | 3840 | 3840 | 3840 | 3840 | 0 |
| 59 | 20250318 | 175000 | 1356629581 | 3840 | 3840 | 3840 | 3840 | 0 |
| 60 | 20250318 | 174900 | 1356629581 | 3840 | 3840 | 3840 | 3840 | 0 |
| 61 | 20250318 | 174800 | 1356629581 | 3840 | 3840 | 3840 | 3840 | 0 |
| 62 | 20250318 | 174700 | 1356629581 | 3840 | 3840 | 3840 | 3840 | 6979 |
| 63 | 20250318 | 174600 | 1356629581 | 3840 | 3840 | 3840 | 3840 | 0 |
| 64 | 20250318 | 174500 | 1356629581 | 3840 | 3840 | 3840 | 3840 | 0 |
| 65 | 20250318 | 174400 | 1356629581 | 3840 | 3840 | 3840 | 3840 | 0 |
| 66 | 20250318 | 174300 | 1356629581 | 3840 | 3840 | 3840 | 3840 | 0 |
| 67 | 20250318 | 174200 | 1356629581 | 3840 | 3840 | 3840 | 3840 | 0 |
| 68 | 20250318 | 174100 | 1356629581 | 3840 | 3840 | 3840 | 3840 | 0 |
| 69 | 20250318 | 174000 | 1356629581 | 3840 | 3840 | 3840 | 3840 | 0 |
| 70 | 20250318 | 173900 | 1356629581 | 3840 | 3840 | 3840 | 3840 | 0 |
| 71 | 20250318 | 173800 | 1356629581 | 3840 | 3840 | 3840 | 3840 | 0 |
| 72 | 20250318 | 173700 | 1356629581 | 3840 | 3840 | 3840 | 3840 | 0 |
| 73 | 20250318 | 173600 | 1356629581 | 3840 | 3840 | 3840 | 3840 | 0 |
| 74 | 20250318 | 173500 | 1356629581 | 3840 | 3840 | 3840 | 3840 | 0 |
| 75 | 20250318 | 173400 | 1356629581 | 3840 | 3840 | 3840 | 3840 | 0 |
| 76 | 20250318 | 173300 | 1356629581 | 3840 | 3840 | 3840 | 3840 | 0 |
| 77 | 20250318 | 173200 | 1356629581 | 3840 | 3840 | 3840 | 3840 | 0 |
| 78 | 20250318 | 173100 | 1356629581 | 3840 | 3840 | 3840 | 3840 | 0 |
| 79 | 20250318 | 173000 | 1356629581 | 3840 | 3840 | 3840 | 3840 | 0 |
| 80 | 20250318 | 172900 | 1356629581 | 3840 | 3840 | 3840 | 3840 | 0 |
| 81 | 20250318 | 172800 | 1356629581 | 3840 | 3840 | 3840 | 3840 | 0 |
| 82 | 20250318 | 172700 | 1356629581 | 3840 | 3840 | 3840 | 3840 | 0 |
| 83 | 20250318 | 172600 | 1356629581 | 3840 | 3840 | 3840 | 3840 | 0 |
| 84 | 20250318 | 172500 | 1356629581 | 3840 | 3840 | 3840 | 3840 | 0 |
| 85 | 20250318 | 172400 | 1356629581 | 3840 | 3840 | 3840 | 3840 | 0 |
| 86 | 20250318 | 172300 | 1356629581 | 3840 | 3840 | 3840 | 3840 | 0 |
| 87 | 20250318 | 172200 | 1356629581 | 3840 | 3840 | 3840 | 3840 | 0 |
| 88 | 20250318 | 172100 | 1356629581 | 3840 | 3840 | 3840 | 3840 | 0 |
| 89 | 20250318 | 172000 | 1356629581 | 3840 | 3840 | 3840 | 3840 | 0 |
| 90 | 20250318 | 171900 | 1356629581 | 3840 | 3840 | 3840 | 3840 | 0 |
| 91 | 20250318 | 171800 | 1356629581 | 3840 | 3840 | 3840 | 3840 | 0 |
| 92 | 20250318 | 171700 | 1356629581 | 3840 | 3840 | 3840 | 3840 | 6979 |
| 93 | 20250318 | 171600 | 1356629581 | 3840 | 3840 | 3840 | 3840 | 0 |
| 94 | 20250318 | 171500 | 1356629581 | 3840 | 3840 | 3840 | 3840 | 0 |
| 95 | 20250318 | 171400 | 1356629581 | 3840 | 3840 | 3840 | 3840 | 0 |
| 96 | 20250318 | 171300 | 1356629581 | 3840 | 3840 | 3840 | 3840 | 0 |
| 97 | 20250318 | 171200 | 1356629581 | 3840 | 3840 | 3840 | 3840 | 0 |
| 98 | 20250318 | 171100 | 1356629581 | 3840 | 3840 | 3840 | 3840 | 0 |
| 99 | 20250318 | 171000 | 1356629581 | 3840 | 3840 | 3840 | 3840 | 0 |
| 100 | 20250318 | 170900 | 1356629581 | 3840 | 3840 | 3840 | 3840 | 0 |
| 101 | 20250318 | 170800 | 1356629581 | 3840 | 3840 | 3840 | 3840 | 0 |
| 102 | 20250318 | 170700 | 1356629581 | 3840 | 3840 | 3840 | 3840 | 0 |
| 103 | 20250318 | 170600 | 1356629581 | 3840 | 3840 | 3840 | 3840 | 0 |
| 104 | 20250318 | 170500 | 1356629581 | 3840 | 3840 | 3840 | 3840 | 0 |
| 105 | 20250318 | 170400 | 1356629581 | 3840 | 3840 | 3840 | 3840 | 0 |
| 106 | 20250318 | 170300 | 1356629581 | 3840 | 3840 | 3840 | 3840 | 0 |
| 107 | 20250318 | 170200 | 1356629581 | 3840 | 3840 | 3840 | 3840 | 0 |
| 108 | 20250318 | 170100 | 1356629581 | 3840 | 3840 | 3840 | 3840 | 0 |
| 109 | 20250318 | 170000 | 1356629581 | 3840 | 3840 | 3840 | 3840 | 0 |
| 110 | 20250318 | 165900 | 1356629581 | 3840 | 3840 | 3840 | 3840 | 0 |
| 111 | 20250318 | 165800 | 1356629581 | 3840 | 3840 | 3840 | 3840 | 0 |
| 112 | 20250318 | 165700 | 1356629581 | 3840 | 3840 | 3840 | 3840 | 0 |
| 113 | 20250318 | 165600 | 1356629581 | 3840 | 3840 | 3840 | 3840 | 0 |
| 114 | 20250318 | 165500 | 1356629581 | 3840 | 3840 | 3840 | 3840 | 0 |
| 115 | 20250318 | 165400 | 1356629581 | 3840 | 3840 | 3840 | 3840 | 0 |
| 116 | 20250318 | 165300 | 1356629581 | 3840 | 3840 | 3840 | 3840 | 0 |
| 117 | 20250318 | 165200 | 1356629581 | 3840 | 3840 | 3840 | 3840 | 0 |
| 118 | 20250318 | 165100 | 1356629581 | 3840 | 3840 | 3840 | 3840 | 0 |
| 119 | 20250318 | 165000 | 1356629581 | 3840 | 3840 | 3840 | 3840 | 0 |
| 120 | 20250318 | 164900 | 1356629581 | 3840 | 3840 | 3840 | 3840 | 0 |
| 121 | 20250318 | 164800 | 1356629581 | 3840 | 3840 | 3840 | 3840 | 0 |
| 122 | 20250318 | 164700 | 1356629581 | 3840 | 3840 | 3840 | 3840 | 6979 |
| 123 | 20250318 | 164600 | 1356629581 | 3840 | 3840 | 3840 | 3840 | 0 |
| 124 | 20250318 | 164500 | 1356629581 | 3840 | 3840 | 3840 | 3840 | 0 |
| 125 | 20250318 | 164400 | 1356629581 | 3840 | 3840 | 3840 | 3840 | 0 |
| 126 | 20250318 | 164300 | 1356629581 | 3840 | 3840 | 3840 | 3840 | 0 |
| 127 | 20250318 | 164200 | 1356629581 | 3840 | 3840 | 3840 | 3840 | 0 |
| 128 | 20250318 | 164100 | 1356629581 | 3840 | 3840 | 3840 | 3840 | 0 |
| 129 | 20250318 | 164000 | 1356629581 | 3840 | 3840 | 3840 | 3840 | 0 |
| 130 | 20250318 | 163900 | 1356629581 | 3840 | 3840 | 3840 | 3840 | 0 |
| 131 | 20250318 | 163800 | 1356629581 | 3840 | 3840 | 3840 | 3840 | 0 |
| 132 | 20250318 | 163700 | 1356629581 | 3840 | 3840 | 3840 | 3840 | 0 |
| 133 | 20250318 | 163600 | 1356629581 | 3840 | 3840 | 3840 | 3840 | 0 |
| 134 | 20250318 | 163500 | 1356629581 | 3840 | 3840 | 3840 | 3840 | 0 |
| 135 | 20250318 | 163400 | 1356629581 | 3840 | 3840 | 3840 | 3840 | 0 |
| 136 | 20250318 | 163300 | 1356629581 | 3840 | 3840 | 3840 | 3840 | 0 |
| 137 | 20250318 | 163200 | 1356629581 | 3840 | 3840 | 3840 | 3840 | 0 |
| 138 | 20250318 | 163100 | 1356629581 | 3840 | 3840 | 3840 | 3840 | 0 |
| 139 | 20250318 | 163000 | 1356629581 | 3840 | 3840 | 3840 | 3840 | 0 |
| 140 | 20250318 | 162900 | 1356629581 | 3840 | 3840 | 3840 | 3840 | 0 |
| 141 | 20250318 | 162800 | 1356629581 | 3840 | 3840 | 3840 | 3840 | 0 |
| 142 | 20250318 | 162700 | 1356629581 | 3840 | 3840 | 3840 | 3840 | 0 |
| 143 | 20250318 | 162600 | 1356629581 | 3840 | 3840 | 3840 | 3840 | 0 |
| 144 | 20250318 | 162500 | 1356629581 | 3840 | 3840 | 3840 | 3840 | 0 |
| 145 | 20250318 | 162400 | 1356629581 | 3840 | 3840 | 3840 | 3840 | 0 |
| 146 | 20250318 | 162300 | 1356629581 | 3840 | 3840 | 3840 | 3840 | 0 |
| 147 | 20250318 | 162200 | 1356629581 | 3840 | 3840 | 3840 | 3840 | 0 |
| 148 | 20250318 | 162100 | 1356629581 | 3840 | 3840 | 3840 | 3840 | 0 |
| 149 | 20250318 | 162000 | 1356629581 | 3840 | 3840 | 3840 | 3840 | 0 |
| 150 | 20250318 | 161900 | 1356629581 | 3840 | 3840 | 3840 | 3840 | 0 |
| 151 | 20250318 | 161800 | 1356629581 | 3840 | 3840 | 3840 | 3840 | 0 |
| 152 | 20250318 | 161700 | 1356629581 | 3840 | 3840 | 3840 | 3840 | 6979 |
| 153 | 20250318 | 161600 | 1356629581 | 3840 | 3840 | 3840 | 3840 | 0 |
| 154 | 20250318 | 161500 | 1356629581 | 3840 | 3840 | 3840 | 3840 | 0 |
| 155 | 20250318 | 161400 | 1356629581 | 3840 | 3840 | 3840 | 3840 | 0 |
| 156 | 20250318 | 161300 | 1356629581 | 3840 | 3840 | 3840 | 3840 | 0 |
| 157 | 20250318 | 161200 | 1356629581 | 3840 | 3840 | 3840 | 3840 | 0 |
| 158 | 20250318 | 161100 | 1356629581 | 3840 | 3840 | 3840 | 3840 | 0 |
| 159 | 20250318 | 161000 | 1356629581 | 3840 | 3840 | 3840 | 3840 | 0 |
| 160 | 20250318 | 160900 | 1356629581 | 3840 | 3840 | 3840 | 3840 | 0 |
| 161 | 20250318 | 160800 | 1356629581 | 3840 | 3840 | 3840 | 3840 | 0 |
| 162 | 20250318 | 160700 | 1356629581 | 3840 | 3840 | 3840 | 3840 | 0 |
| 163 | 20250318 | 160600 | 1356629581 | 3840 | 3840 | 3840 | 3840 | 0 |
| 164 | 20250318 | 160500 | 1356629581 | 3840 | 3840 | 3840 | 3840 | 0 |
| 165 | 20250318 | 160400 | 1356629581 | 3840 | 3840 | 3840 | 3840 | 0 |
| 166 | 20250318 | 160300 | 1356629581 | 3840 | 3840 | 3840 | 3840 | 0 |
| 167 | 20250318 | 160200 | 1356629581 | 3840 | 3840 | 3840 | 3840 | 0 |
| 168 | 20250318 | 160100 | 1356629581 | 3840 | 3840 | 3840 | 3840 | 0 |
| 169 | 20250318 | 160000 | 1356629581 | 3840 | 3840 | 3840 | 3840 | 0 |
| 170 | 20250318 | 155900 | 1356629581 | 3840 | 3840 | 3840 | 3840 | 0 |
| 171 | 20250318 | 155800 | 1356629581 | 3840 | 3840 | 3840 | 3840 | 0 |
| 172 | 20250318 | 155700 | 1356629581 | 3840 | 3840 | 3840 | 3840 | 0 |
| 173 | 20250318 | 155600 | 1356629581 | 3840 | 3840 | 3840 | 3840 | 0 |
| 174 | 20250318 | 155500 | 1356629581 | 3840 | 3840 | 3840 | 3840 | 0 |
| 175 | 20250318 | 155400 | 1356629581 | 3840 | 3840 | 3840 | 3840 | 0 |
| 176 | 20250318 | 155300 | 1356629581 | 3840 | 3840 | 3840 | 3840 | 0 |
| 177 | 20250318 | 155200 | 1356629581 | 3840 | 3840 | 3840 | 3840 | 0 |
| 178 | 20250318 | 155100 | 1356629581 | 3840 | 3840 | 3840 | 3840 | 0 |
| 179 | 20250318 | 155000 | 1356629581 | 3840 | 3840 | 3840 | 3840 | 0 |
| 180 | 20250318 | 154900 | 1356629581 | 3840 | 3840 | 3840 | 3840 | 0 |
| 181 | 20250318 | 154800 | 1356629581 | 3840 | 3840 | 3840 | 3840 | 0 |
| 182 | 20250318 | 154700 | 1356629581 | 3840 | 3840 | 3840 | 3840 | 6979 |
| 183 | 20250318 | 154600 | 1356629581 | 3840 | 3840 | 3840 | 3840 | 0 |
| 184 | 20250318 | 154500 | 1356629581 | 3840 | 3840 | 3840 | 3840 | 0 |
| 185 | 20250318 | 154400 | 1356629581 | 3840 | 3840 | 3840 | 3840 | 0 |
| 186 | 20250318 | 154300 | 1356629581 | 3840 | 3840 | 3840 | 3840 | 0 |
| 187 | 20250318 | 154200 | 1356629581 | 3840 | 3840 | 3840 | 3840 | 0 |
| 188 | 20250318 | 154100 | 1356629581 | 3840 | 3840 | 3840 | 3840 | 0 |
| 189 | 20250318 | 154000 | 1356629581 | 3840 | 3840 | 3840 | 3840 | 0 |
| 190 | 20250318 | 153900 | 1356629581 | 3840 | 3840 | 3840 | 3840 | 0 |
| 191 | 20250318 | 153800 | 1356629581 | 3840 | 3840 | 3840 | 3840 | 0 |
| 192 | 20250318 | 153700 | 1356629581 | 3840 | 3840 | 3840 | 3840 | 0 |
| 193 | 20250318 | 153600 | 1356629581 | 3840 | 3840 | 3840 | 3840 | 0 |
| 194 | 20250318 | 153500 | 1356629581 | 3840 | 3840 | 3840 | 3840 | 0 |
| 195 | 20250318 | 153400 | 1356629581 | 3840 | 3840 | 3840 | 3840 | 0 |
| 196 | 20250318 | 153300 | 1356629581 | 3840 | 3840 | 3840 | 3840 | 0 |
| 197 | 20250318 | 153200 | 1356629581 | 3840 | 3840 | 3840 | 3840 | 0 |
| 198 | 20250318 | 153100 | 1356629581 | 3840 | 3840 | 3840 | 3840 | 0 |
| 199 | 20250318 | 153000 | 1356629581 | 3840 | 3840 | 3840 | 3840 | 6979 |
| 200 | 20250318 | 152900 | 1329830221 | 3850 | 3850 | 3850 | 3850 | 0 |
| 201 | 20250318 | 152800 | 1329830221 | 3850 | 3850 | 3850 | 3850 | 0 |
| 202 | 20250318 | 152700 | 1329830221 | 3850 | 3850 | 3850 | 3850 | 0 |
| 203 | 20250318 | 152600 | 1329830221 | 3850 | 3850 | 3850 | 3850 | 0 |
| 204 | 20250318 | 152500 | 1329830221 | 3850 | 3850 | 3850 | 3850 | 0 |
| 205 | 20250318 | 152400 | 1329830221 | 3850 | 3850 | 3850 | 3850 | 0 |
| 206 | 20250318 | 152300 | 1329830221 | 3850 | 3850 | 3850 | 3850 | 0 |
| 207 | 20250318 | 152200 | 1329830221 | 3850 | 3850 | 3850 | 3850 | 0 |
| 208 | 20250318 | 152100 | 1329830221 | 3850 | 3850 | 3850 | 3850 | 0 |
| 209 | 20250318 | 152000 | 1329830221 | 3850 | 3850 | 3850 | 3850 | 0 |
| 210 | 20250318 | 151900 | 1329830221 | 3850 | 3845 | 3850 | 3840 | 2093 |
| 211 | 20250318 | 151800 | 1321783741 | 3845 | 3855 | 3855 | 3845 | 287 |
| 212 | 20250318 | 151700 | 1320677701 | 3855 | 3850 | 3855 | 3845 | 1255 |
| 213 | 20250318 | 151600 | 1315845911 | 3845 | 3840 | 3845 | 3840 | 6521 |
| 214 | 20250318 | 151500 | 1290802421 | 3845 | 3840 | 3850 | 3840 | 141 |
| 215 | 20250318 | 151400 | 1290259781 | 3845 | 3852 | 3852 | 3845 | 5985 |
| 216 | 20250318 | 151300 | 1267242291 | 3852 | 3855 | 3855 | 3852 | 22 |
| 217 | 20250318 | 151200 | 1267157511 | 3855 | 3847 | 3855 | 3847 | 2880 |
| 218 | 20250318 | 151100 | 1256071126 | 3847 | 3850 | 3850 | 3847 | 112 |
| 219 | 20250318 | 151000 | 1255640259 | 3850 | 3850 | 3850 | 3850 | 88 |
| 220 | 20250318 | 150900 | 1255301459 | 3850 | 3845 | 3850 | 3845 | 48 |
| 221 | 20250318 | 150800 | 1255116669 | 3845 | 3855 | 3855 | 3845 | 9484 |
| 222 | 20250318 | 150700 | 1218607549 | 3850 | 3855 | 3855 | 3850 | 543 |
| 223 | 20250318 | 150600 | 1216516994 | 3855 | 3860 | 3860 | 3850 | 576 |
| 224 | 20250318 | 150500 | 1214296514 | 3850 | 3855 | 3855 | 3850 | 1518 |
| 225 | 20250318 | 150400 | 1208448889 | 3855 | 3855 | 3855 | 3855 | 246 |
| 226 | 20250318 | 150300 | 1207500559 | 3860 | 3860 | 3860 | 3860 | 2 |
| 227 | 20250318 | 150200 | 1207492839 | 3855 | 3855 | 3855 | 3855 | 1532 |
| 228 | 20250318 | 150100 | 1201586979 | 3865 | 3860 | 3865 | 3860 | 651 |
| 229 | 20250318 | 150000 | 1199074114 | 3865 | 3855 | 3865 | 3855 | 767 |
| 230 | 20250318 | 145900 | 1196116489 | 3855 | 3855 | 3855 | 3855 | 0 |
| 231 | 20250318 | 145800 | 1196116489 | 3855 | 3855 | 3860 | 3855 | 108 |
| 232 | 20250318 | 145700 | 1195700144 | 3860 | 3860 | 3860 | 3860 | 0 |
| 233 | 20250318 | 145600 | 1195700144 | 3860 | 3860 | 3860 | 3860 | 125 |
| 234 | 20250318 | 145500 | 1195217644 | 3865 | 3865 | 3865 | 3865 | 16 |
| 235 | 20250318 | 145400 | 1195155804 | 3865 | 3865 | 3865 | 3860 | 20 |
| 236 | 20250318 | 145300 | 1195078509 | 3865 | 3862 | 3865 | 3857 | 123 |
| 237 | 20250318 | 145200 | 1194604015 | 3862 | 3865 | 3865 | 3862 | 12 |
| 238 | 20250318 | 145100 | 1194557668 | 3865 | 3865 | 3865 | 3865 | 64 |
| 239 | 20250318 | 145000 | 1194310308 | 3865 | 3865 | 3865 | 3855 | 1108 |
| 240 | 20250318 | 144900 | 1190038878 | 3865 | 3865 | 3865 | 3865 | 9 |
| 241 | 20250318 | 144800 | 1190004093 | 3865 | 3865 | 3865 | 3865 | 12 |
| 242 | 20250318 | 144700 | 1189957713 | 3865 | 3865 | 3865 | 3865 | 28 |
| 243 | 20250318 | 144600 | 1189849493 | 3865 | 3865 | 3865 | 3855 | 115 |
| 244 | 20250318 | 144500 | 1189405048 | 3865 | 3860 | 3865 | 3860 | 62 |
| 245 | 20250318 | 144400 | 1189165658 | 3860 | 3860 | 3865 | 3860 | 133 |
| 246 | 20250318 | 144300 | 1188652268 | 3860 | 3860 | 3860 | 3860 | 916 |
| 247 | 20250318 | 144200 | 1185116508 | 3865 | 3865 | 3865 | 3865 | 21 |
| 248 | 20250318 | 144100 | 1185035343 | 3865 | 3865 | 3865 | 3860 | 32 |
| 249 | 20250318 | 144000 | 1184911738 | 3865 | 3865 | 3865 | 3862 | 10 |
| 250 | 20250318 | 143900 | 1184873091 | 3865 | 3865 | 3865 | 3865 | 1 |
| 251 | 20250318 | 143800 | 1184869226 | 3870 | 3870 | 3870 | 3870 | 75 |
| 252 | 20250318 | 143700 | 1184578976 | 3870 | 3865 | 3870 | 3865 | 3 |
| 253 | 20250318 | 143600 | 1184567376 | 3865 | 3865 | 3865 | 3865 | 1505 |
| 254 | 20250318 | 143500 | 1178750551 | 3865 | 3865 | 3865 | 3865 | 8 |
| 255 | 20250318 | 143400 | 1178719631 | 3865 | 3865 | 3865 | 3865 | 9 |
| 256 | 20250318 | 143300 | 1178684846 | 3865 | 3860 | 3865 | 3860 | 135 |
| 257 | 20250318 | 143200 | 1178163696 | 3860 | 3860 | 3860 | 3860 | 14 |
| 258 | 20250318 | 143100 | 1178109656 | 3860 | 3865 | 3865 | 3860 | 16 |
| 259 | 20250318 | 143000 | 1178047821 | 3865 | 3865 | 3865 | 3860 | 362 |
| 260 | 20250318 | 142900 | 1176648791 | 3865 | 3865 | 3865 | 3855 | 312 |
| 261 | 20250318 | 142800 | 1175445911 | 3865 | 3865 | 3865 | 3860 | 328 |
| 262 | 20250318 | 142700 | 1174179716 | 3865 | 3865 | 3865 | 3865 | 14 |
| 263 | 20250318 | 142600 | 1174125606 | 3860 | 3860 | 3860 | 3860 | 1104 |
| 264 | 20250318 | 142500 | 1169864166 | 3860 | 3860 | 3860 | 3855 | 159 |
| 265 | 20250318 | 142400 | 1169251136 | 3855 | 3855 | 3855 | 3855 | 150 |
| 266 | 20250318 | 142300 | 1168672886 | 3860 | 3860 | 3860 | 3860 | 1 |
| 267 | 20250318 | 142200 | 1168669026 | 3855 | 3855 | 3855 | 3855 | 0 |
| 268 | 20250318 | 142100 | 1168669026 | 3855 | 3855 | 3855 | 3855 | 400 |
| 269 | 20250318 | 142000 | 1167127026 | 3860 | 3860 | 3860 | 3860 | 77 |
| 270 | 20250318 | 141900 | 1166829806 | 3860 | 3855 | 3860 | 3850 | 4035 |
| 271 | 20250318 | 141800 | 1151275346 | 3860 | 3870 | 3870 | 3860 | 1209 |
| 272 | 20250318 | 141700 | 1146608586 | 3865 | 3860 | 3870 | 3855 | 99 |
| 273 | 20250318 | 141600 | 1146226091 | 3865 | 3865 | 3865 | 3865 | 1 |
| 274 | 20250318 | 141500 | 1146222226 | 3870 | 3870 | 3870 | 3870 | 0 |
| 275 | 20250318 | 141400 | 1146222226 | 3870 | 3855 | 3870 | 3855 | 152 |
| 276 | 20250318 | 141300 | 1145636251 | 3860 | 3860 | 3860 | 3855 | 131 |
| 277 | 20250318 | 141200 | 1145131091 | 3855 | 3860 | 3860 | 3855 | 2295 |
| 278 | 20250318 | 141100 | 1136283721 | 3865 | 3865 | 3865 | 3865 | 0 |
| 279 | 20250318 | 141000 | 1136283721 | 3865 | 3865 | 3865 | 3865 | 0 |
| 280 | 20250318 | 140900 | 1136283721 | 3865 | 3860 | 3865 | 3860 | 1255 |
| 281 | 20250318 | 140800 | 1131436636 | 3860 | 3865 | 3865 | 3860 | 60 |
| 282 | 20250318 | 140700 | 1131205011 | 3865 | 3865 | 3865 | 3865 | 13 |
| 283 | 20250318 | 140600 | 1131154766 | 3865 | 3865 | 3865 | 3865 | 0 |
| 284 | 20250318 | 140500 | 1131154766 | 3865 | 3865 | 3865 | 3865 | 6 |
| 285 | 20250318 | 140400 | 1131131576 | 3860 | 3865 | 3865 | 3860 | 6 |
| 286 | 20250318 | 140300 | 1131108411 | 3860 | 3860 | 3860 | 3860 | 300 |
| 287 | 20250318 | 140200 | 1129950411 | 3865 | 3860 | 3865 | 3860 | 178 |
| 288 | 20250318 | 140100 | 1129263321 | 3860 | 3860 | 3860 | 3860 | 134 |
| 289 | 20250318 | 140000 | 1128746081 | 3855 | 3855 | 3855 | 3855 | 229 |
| 290 | 20250318 | 135900 | 1127863286 | 3855 | 3865 | 3865 | 3855 | 385 |
| 291 | 20250318 | 135800 | 1126379011 | 3865 | 3860 | 3865 | 3855 | 680 |
| 292 | 20250318 | 135700 | 1123754146 | 3865 | 3865 | 3865 | 3865 | 10 |
| 293 | 20250318 | 135600 | 1123715496 | 3860 | 3860 | 3860 | 3860 | 54 |
| 294 | 20250318 | 135500 | 1123507056 | 3860 | 3860 | 3860 | 3860 | 222 |
| 295 | 20250318 | 135400 | 1122650136 | 3860 | 3860 | 3860 | 3860 | 38 |
| 296 | 20250318 | 135300 | 1122503456 | 3860 | 3865 | 3865 | 3860 | 301 |
| 297 | 20250318 | 135200 | 1121341591 | 3860 | 3860 | 3860 | 3860 | 696 |
| 298 | 20250318 | 135100 | 1118655031 | 3865 | 3860 | 3865 | 3860 | 51 |
| 299 | 20250318 | 135000 | 1118458161 | 3860 | 3860 | 3860 | 3855 | 1014 |
| 300 | 20250318 | 134900 | 1114544141 | 3860 | 3865 | 3865 | 3860 | 3 |
| 301 | 20250318 | 134800 | 1114532551 | 3865 | 3865 | 3865 | 3865 | 7 |
| 302 | 20250318 | 134700 | 1114505496 | 3860 | 3860 | 3860 | 3860 | 307 |
| 303 | 20250318 | 134600 | 1113320476 | 3860 | 3865 | 3865 | 3860 | 5876 |
| 304 | 20250318 | 134500 | 1090639016 | 3865 | 3865 | 3865 | 3865 | 100 |
| 305 | 20250318 | 134400 | 1090252516 | 3865 | 3860 | 3865 | 3860 | 2 |
| 306 | 20250318 | 134300 | 1090244791 | 3860 | 3865 | 3865 | 3860 | 310 |
| 307 | 20250318 | 134200 | 1089048141 | 3865 | 3870 | 3870 | 3865 | 347 |
| 308 | 20250318 | 134100 | 1087706976 | 3865 | 3865 | 3865 | 3865 | 211 |
| 309 | 20250318 | 134000 | 1086891461 | 3865 | 3865 | 3865 | 3865 | 258 |
| 310 | 20250318 | 133900 | 1085894291 | 3870 | 3865 | 3870 | 3865 | 101 |
| 311 | 20250318 | 133800 | 1085503921 | 3870 | 3870 | 3870 | 3860 | 176 |
| 312 | 20250318 | 133700 | 1084824351 | 3860 | 3860 | 3860 | 3860 | 270 |
| 313 | 20250318 | 133600 | 1083782151 | 3860 | 3865 | 3870 | 3860 | 112 |
| 314 | 20250318 | 133500 | 1083349606 | 3870 | 3870 | 3870 | 3865 | 997 |
| 315 | 20250318 | 133400 | 1079493056 | 3870 | 3870 | 3870 | 3870 | 100 |
| 316 | 20250318 | 133300 | 1079106056 | 3870 | 3870 | 3870 | 3870 | 0 |
| 317 | 20250318 | 133200 | 1079106056 | 3870 | 3870 | 3870 | 3870 | 3 |
| 318 | 20250318 | 133100 | 1079094446 | 3870 | 3870 | 3870 | 3865 | 114 |
| 319 | 20250318 | 133000 | 1078653766 | 3870 | 3870 | 3870 | 3865 | 652 |
| 320 | 20250318 | 132900 | 1076133776 | 3865 | 3870 | 3870 | 3865 | 36 |
| 321 | 20250318 | 132800 | 1075994586 | 3870 | 3870 | 3870 | 3870 | 0 |
| 322 | 20250318 | 132700 | 1075994586 | 3870 | 3870 | 3870 | 3870 | 654 |
| 323 | 20250318 | 132600 | 1073463606 | 3880 | 3880 | 3880 | 3880 | 0 |
| 324 | 20250318 | 132500 | 1073463606 | 3880 | 3880 | 3880 | 3880 | 0 |
| 325 | 20250318 | 132400 | 1073463606 | 3880 | 3880 | 3880 | 3880 | 128 |
| 326 | 20250318 | 132300 | 1072966966 | 3880 | 3870 | 3880 | 3870 | 101 |
| 327 | 20250318 | 132200 | 1072576086 | 3880 | 3865 | 3880 | 3865 | 419 |
| 328 | 20250318 | 132100 | 1070956636 | 3865 | 3870 | 3870 | 3865 | 3398 |
| 329 | 20250318 | 132000 | 1057823361 | 3870 | 3870 | 3870 | 3870 | 303 |
| 330 | 20250318 | 131900 | 1056650751 | 3875 | 3875 | 3875 | 3875 | 1 |
| 331 | 20250318 | 131800 | 1056646876 | 3865 | 3865 | 3875 | 3865 | 60 |
| 332 | 20250318 | 131700 | 1056414966 | 3890 | 3870 | 3890 | 3865 | 2087 |
| 333 | 20250318 | 131600 | 1048338516 | 3870 | 3870 | 3870 | 3870 | 300 |
| 334 | 20250318 | 131500 | 1047177516 | 3870 | 3890 | 3890 | 3870 | 117 |
| 335 | 20250318 | 131400 | 1046722726 | 3900 | 3900 | 3900 | 3900 | 0 |
| 336 | 20250318 | 131300 | 1046722726 | 3900 | 3875 | 3900 | 3875 | 16800 |
| 337 | 20250318 | 131200 | 981296091 | 3865 | 3865 | 3865 | 3865 | 1352 |
| 338 | 20250318 | 131100 | 976070611 | 3865 | 3875 | 3875 | 3860 | 1359 |
| 339 | 20250318 | 131000 | 970824616 | 3865 | 3870 | 3870 | 3865 | 4852 |
| 340 | 20250318 | 130900 | 952067721 | 3875 | 3875 | 3875 | 3875 | 1 |
| 341 | 20250318 | 130800 | 952063846 | 3870 | 3870 | 3870 | 3870 | 18 |
| 342 | 20250318 | 130700 | 951994186 | 3870 | 3875 | 3875 | 3870 | 2 |
| 343 | 20250318 | 130600 | 951986441 | 3875 | 3875 | 3875 | 3875 | 0 |
| 344 | 20250318 | 130500 | 951986441 | 3875 | 3875 | 3875 | 3875 | 6 |
| 345 | 20250318 | 130400 | 951963191 | 3875 | 3875 | 3875 | 3875 | 4 |
| 346 | 20250318 | 130300 | 951947691 | 3875 | 3875 | 3875 | 3875 | 1000 |
| 347 | 20250318 | 130200 | 948072691 | 3875 | 3875 | 3875 | 3875 | 1 |
| 348 | 20250318 | 130100 | 948068816 | 3870 | 3875 | 3875 | 3870 | 351 |
| 349 | 20250318 | 130000 | 946710191 | 3875 | 3870 | 3875 | 3870 | 604 |
| 350 | 20250318 | 125900 | 944372706 | 3870 | 3870 | 3870 | 3870 | 150 |
| 351 | 20250318 | 125800 | 943792206 | 3875 | 3875 | 3875 | 3875 | 0 |
| 352 | 20250318 | 125700 | 943792206 | 3875 | 3870 | 3875 | 3870 | 420 |
| 353 | 20250318 | 125600 | 942166801 | 3870 | 3865 | 3870 | 3865 | 267 |
| 354 | 20250318 | 125500 | 941134836 | 3870 | 3870 | 3870 | 3870 | 1440 |
| 355 | 20250318 | 125400 | 935562036 | 3870 | 3870 | 3870 | 3870 | 1 |
| 356 | 20250318 | 125300 | 935558166 | 3865 | 3865 | 3865 | 3865 | 11 |
| 357 | 20250318 | 125200 | 935515651 | 3870 | 3865 | 3870 | 3865 | 2001 |
| 358 | 20250318 | 125100 | 927781781 | 3865 | 3870 | 3870 | 3865 | 613 |
| 359 | 20250318 | 125000 | 925409476 | 3880 | 3880 | 3880 | 3880 | 0 |
| 360 | 20250318 | 124900 | 925409476 | 3880 | 3880 | 3880 | 3880 | 0 |
| 361 | 20250318 | 124800 | 925409476 | 3880 | 3880 | 3880 | 3880 | 1 |
| 362 | 20250318 | 124700 | 925405596 | 3870 | 3870 | 3870 | 3870 | 965 |
| 363 | 20250318 | 124600 | 921671046 | 3880 | 3870 | 3880 | 3870 | 1001 |
| 364 | 20250318 | 124500 | 917797166 | 3870 | 3870 | 3870 | 3870 | 1271 |
| 365 | 20250318 | 124400 | 912878396 | 3870 | 3870 | 3870 | 3870 | 0 |
| 366 | 20250318 | 124300 | 912878396 | 3870 | 3870 | 3870 | 3870 | 5 |
| 367 | 20250318 | 124200 | 912859046 | 3880 | 3875 | 3880 | 3875 | 60 |
| 368 | 20250318 | 124100 | 912626521 | 3875 | 3880 | 3880 | 3875 | 246 |
| 369 | 20250318 | 124000 | 911673266 | 3880 | 3880 | 3880 | 3875 | 1077 |
| 370 | 20250318 | 123900 | 907499861 | 3880 | 3880 | 3880 | 3880 | 1 |
| 371 | 20250318 | 123800 | 907495981 | 3875 | 3875 | 3875 | 3875 | 0 |
| 372 | 20250318 | 123700 | 907495981 | 3875 | 3875 | 3875 | 3875 | 63 |
| 373 | 20250318 | 123600 | 907251856 | 3875 | 3875 | 3875 | 3875 | 785 |
| 374 | 20250318 | 123500 | 904209981 | 3880 | 3875 | 3880 | 3875 | 616 |
| 375 | 20250318 | 123400 | 901822726 | 3875 | 3875 | 3875 | 3875 | 211 |
| 376 | 20250318 | 123300 | 901005101 | 3870 | 3870 | 3870 | 3870 | 0 |
| 377 | 20250318 | 123200 | 901005101 | 3870 | 3870 | 3870 | 3870 | 516 |
| 378 | 20250318 | 123100 | 899008181 | 3875 | 3875 | 3875 | 3875 | 806 |
| 379 | 20250318 | 123000 | 895884931 | 3875 | 3875 | 3875 | 3875 | 933 |
| 380 | 20250318 | 122900 | 892269556 | 3875 | 3875 | 3875 | 3875 | 0 |
| 381 | 20250318 | 122800 | 892269556 | 3875 | 3875 | 3875 | 3875 | 907 |
| 382 | 20250318 | 122700 | 888754931 | 3875 | 3875 | 3875 | 3875 | 516 |
| 383 | 20250318 | 122600 | 886755431 | 3875 | 3875 | 3875 | 3875 | 143 |
| 384 | 20250318 | 122500 | 886201306 | 3875 | 3875 | 3875 | 3875 | 0 |
| 385 | 20250318 | 122400 | 886201306 | 3875 | 3875 | 3875 | 3875 | 20 |
| 386 | 20250318 | 122300 | 886123806 | 3875 | 3875 | 3875 | 3875 | 1350 |
| 387 | 20250318 | 122200 | 880892556 | 3880 | 3880 | 3880 | 3880 | 0 |
| 388 | 20250318 | 122100 | 880892556 | 3880 | 3880 | 3880 | 3880 | 0 |
| 389 | 20250318 | 122000 | 880892556 | 3880 | 3880 | 3880 | 3880 | 67 |
| 390 | 20250318 | 121900 | 880632596 | 3880 | 3880 | 3880 | 3880 | 150 |
| 391 | 20250318 | 121800 | 880050596 | 3880 | 3880 | 3880 | 3880 | 0 |
| 392 | 20250318 | 121700 | 880050596 | 3880 | 3880 | 3880 | 3880 | 0 |
| 393 | 20250318 | 121600 | 880050596 | 3880 | 3880 | 3880 | 3880 | 2054 |
| 394 | 20250318 | 121500 | 872081076 | 3875 | 3885 | 3885 | 3875 | 395 |
| 395 | 20250318 | 121400 | 870546551 | 3885 | 3880 | 3885 | 3875 | 1018 |
| 396 | 20250318 | 121300 | 866600416 | 3880 | 3880 | 3880 | 3880 | 2 |
| 397 | 20250318 | 121200 | 866592656 | 3880 | 3880 | 3880 | 3880 | 0 |
| 398 | 20250318 | 121100 | 866592656 | 3880 | 3880 | 3880 | 3880 | 0 |
| 399 | 20250318 | 121000 | 866592656 | 3880 | 3880 | 3880 | 3880 | 0 |
| 400 | 20250318 | 120900 | 866592656 | 3880 | 3885 | 3885 | 3880 | 181 |
| 401 | 20250318 | 120800 | 865890371 | 3885 | 3885 | 3885 | 3885 | 26 |
| 402 | 20250318 | 120700 | 865789361 | 3885 | 3885 | 3885 | 3885 | 200 |
| 403 | 20250318 | 120600 | 865012361 | 3880 | 3880 | 3880 | 3880 | 47 |
| 404 | 20250318 | 120500 | 864830001 | 3880 | 3885 | 3885 | 3880 | 152 |
| 405 | 20250318 | 120400 | 864240236 | 3880 | 3880 | 3880 | 3880 | 21 |
| 406 | 20250318 | 120300 | 864158756 | 3885 | 3880 | 3885 | 3880 | 37 |
| 407 | 20250318 | 120200 | 864015191 | 3880 | 3880 | 3880 | 3880 | 113 |
| 408 | 20250318 | 120100 | 863576751 | 3885 | 3880 | 3885 | 3880 | 784 |
| 409 | 20250318 | 120000 | 860534776 | 3880 | 3880 | 3880 | 3880 | 50 |
| 410 | 20250318 | 115900 | 860340776 | 3880 | 3880 | 3885 | 3880 | 86 |
| 411 | 20250318 | 115800 | 860007076 | 3885 | 3885 | 3885 | 3885 | 0 |
| 412 | 20250318 | 115700 | 860007076 | 3885 | 3885 | 3885 | 3885 | 300 |
| 413 | 20250318 | 115600 | 858841576 | 3885 | 3885 | 3885 | 3885 | 0 |
| 414 | 20250318 | 115500 | 858841576 | 3885 | 3880 | 3885 | 3880 | 53 |
| 415 | 20250318 | 115400 | 858635681 | 3880 | 3880 | 3880 | 3880 | 14 |
| 416 | 20250318 | 115300 | 858581361 | 3875 | 3875 | 3875 | 3875 | 0 |
| 417 | 20250318 | 115200 | 858581361 | 3875 | 3875 | 3875 | 3875 | 36 |
| 418 | 20250318 | 115100 | 858441861 | 3875 | 3875 | 3875 | 3875 | 0 |
| 419 | 20250318 | 115000 | 858441861 | 3875 | 3875 | 3875 | 3875 | 40 |
| 420 | 20250318 | 114900 | 858286861 | 3875 | 3875 | 3875 | 3875 | 6 |
| 421 | 20250318 | 114800 | 858263611 | 3875 | 3880 | 3880 | 3875 | 3150 |
| 422 | 20250318 | 114700 | 846053036 | 3880 | 3880 | 3880 | 3880 | 547 |
| 423 | 20250318 | 114600 | 843930676 | 3885 | 3885 | 3885 | 3885 | 0 |
| 424 | 20250318 | 114500 | 843930676 | 3885 | 3885 | 3885 | 3885 | 0 |
| 425 | 20250318 | 114400 | 843930676 | 3885 | 3885 | 3885 | 3885 | 522 |
| 426 | 20250318 | 114300 | 841902706 | 3885 | 3887 | 3887 | 3885 | 1411 |
| 427 | 20250318 | 114200 | 836419171 | 3887 | 3887 | 3887 | 3887 | 0 |
| 428 | 20250318 | 114100 | 836419171 | 3887 | 3887 | 3887 | 3887 | 50 |
| 429 | 20250318 | 114000 | 836224821 | 3887 | 3887 | 3887 | 3887 | 50 |
| 430 | 20250318 | 113900 | 836030471 | 3890 | 3885 | 3890 | 3885 | 3168 |
| 431 | 20250318 | 113800 | 823717601 | 3885 | 3880 | 3885 | 3880 | 673 |
| 432 | 20250318 | 113700 | 821106356 | 3880 | 3880 | 3880 | 3880 | 250 |
| 433 | 20250318 | 113600 | 820136356 | 3880 | 3880 | 3880 | 3880 | 252 |
| 434 | 20250318 | 113500 | 819158596 | 3880 | 3875 | 3880 | 3875 | 127 |
| 435 | 20250318 | 113400 | 818666466 | 3870 | 3870 | 3870 | 3870 | 400 |
| 436 | 20250318 | 113300 | 817118466 | 3870 | 3870 | 3870 | 3870 | 0 |
| 437 | 20250318 | 113200 | 817118466 | 3870 | 3870 | 3870 | 3870 | 0 |
| 438 | 20250318 | 113100 | 817118466 | 3870 | 3870 | 3870 | 3870 | 0 |
| 439 | 20250318 | 113000 | 817118466 | 3870 | 3870 | 3870 | 3870 | 0 |
| 440 | 20250318 | 112900 | 817118466 | 3870 | 3880 | 3880 | 3870 | 22 |
| 441 | 20250318 | 112800 | 817033206 | 3880 | 3880 | 3880 | 3880 | 166 |
| 442 | 20250318 | 112700 | 816389126 | 3880 | 3870 | 3880 | 3870 | 48 |
| 443 | 20250318 | 112600 | 816203181 | 3870 | 3870 | 3875 | 3870 | 540 |
| 444 | 20250318 | 112500 | 814113266 | 3870 | 3870 | 3870 | 3870 | 40 |
| 445 | 20250318 | 112400 | 813958466 | 3870 | 3870 | 3870 | 3870 | 300 |
| 446 | 20250318 | 112300 | 812797466 | 3870 | 3870 | 3870 | 3870 | 401 |
| 447 | 20250318 | 112200 | 811245596 | 3875 | 3875 | 3875 | 3875 | 22 |
| 448 | 20250318 | 112100 | 811160346 | 3870 | 3870 | 3870 | 3870 | 0 |
| 449 | 20250318 | 112000 | 811160346 | 3870 | 3875 | 3875 | 3870 | 258 |
| 450 | 20250318 | 111900 | 810161876 | 3875 | 3875 | 3875 | 3875 | 0 |
| 451 | 20250318 | 111800 | 810161876 | 3875 | 3875 | 3875 | 3875 | 0 |
| 452 | 20250318 | 111700 | 810161876 | 3875 | 3870 | 3875 | 3870 | 971 |
| 453 | 20250318 | 111600 | 806399881 | 3870 | 3870 | 3875 | 3870 | 2809 |
| 454 | 20250318 | 111500 | 795528886 | 3870 | 3875 | 3875 | 3870 | 369 |
| 455 | 20250318 | 111400 | 794099066 | 3880 | 3880 | 3880 | 3880 | 19 |
| 456 | 20250318 | 111300 | 794025346 | 3880 | 3880 | 3880 | 3880 | 2800 |
| 457 | 20250318 | 111200 | 783161346 | 3880 | 3880 | 3880 | 3880 | 2000 |
| 458 | 20250318 | 111100 | 775401346 | 3875 | 3875 | 3875 | 3875 | 359 |
| 459 | 20250318 | 111000 | 774010221 | 3875 | 3875 | 3875 | 3875 | 1009 |
| 460 | 20250318 | 110900 | 770100346 | 3875 | 3875 | 3875 | 3875 | 555 |
| 461 | 20250318 | 110800 | 767949721 | 3875 | 3880 | 3880 | 3875 | 1341 |
| 462 | 20250318 | 110700 | 762753246 | 3880 | 3880 | 3880 | 3880 | 1338 |
| 463 | 20250318 | 110600 | 757561806 | 3880 | 3885 | 3885 | 3880 | 4872 |
| 464 | 20250318 | 110500 | 738658346 | 3885 | 3887 | 3887 | 3885 | 410 |
| 465 | 20250318 | 110400 | 737065396 | 3885 | 3885 | 3885 | 3885 | 50 |
| 466 | 20250318 | 110300 | 736871146 | 3885 | 3885 | 3885 | 3885 | 3541 |
| 467 | 20250318 | 110200 | 723114361 | 3890 | 3890 | 3895 | 3890 | 5903 |
| 468 | 20250318 | 110100 | 700148681 | 3895 | 3880 | 3895 | 3880 | 2875 |
| 469 | 20250318 | 110000 | 688965611 | 3880 | 3880 | 3885 | 3880 | 1475 |
| 470 | 20250318 | 105900 | 683238868 | 3885 | 3885 | 3885 | 3885 | 0 |
| 471 | 20250318 | 105800 | 683238868 | 3885 | 3885 | 3885 | 3885 | 500 |
| 472 | 20250318 | 105700 | 681296368 | 3885 | 3885 | 3885 | 3885 | 0 |
| 473 | 20250318 | 105600 | 681296368 | 3885 | 3880 | 3885 | 3880 | 61 |
| 474 | 20250318 | 105500 | 681059638 | 3880 | 3865 | 3882 | 3865 | 8584 |
| 475 | 20250318 | 105400 | 647850543 | 3870 | 3865 | 3870 | 3865 | 42 |
| 476 | 20250318 | 105300 | 647688208 | 3860 | 3865 | 3865 | 3860 | 11 |
| 477 | 20250318 | 105200 | 647645698 | 3865 | 3870 | 3870 | 3865 | 131 |
| 478 | 20250318 | 105100 | 647139243 | 3870 | 3870 | 3870 | 3870 | 100 |
| 479 | 20250318 | 105000 | 646752243 | 3870 | 3870 | 3870 | 3870 | 5 |
| 480 | 20250318 | 104900 | 646732893 | 3860 | 3860 | 3860 | 3860 | 518 |
| 481 | 20250318 | 104800 | 644733413 | 3860 | 3865 | 3865 | 3860 | 100 |
| 482 | 20250318 | 104700 | 644347138 | 3865 | 3870 | 3870 | 3865 | 381 |
| 483 | 20250318 | 104600 | 642874563 | 3865 | 3865 | 3865 | 3865 | 4 |
| 484 | 20250318 | 104500 | 642859103 | 3865 | 3865 | 3865 | 3865 | 0 |
| 485 | 20250318 | 104400 | 642859103 | 3865 | 3865 | 3870 | 3865 | 401 |
| 486 | 20250318 | 104300 | 641309183 | 3875 | 3875 | 3875 | 3875 | 0 |
| 487 | 20250318 | 104200 | 641309183 | 3875 | 3875 | 3875 | 3875 | 1 |
| 488 | 20250318 | 104100 | 641305308 | 3875 | 3865 | 3875 | 3865 | 44 |
| 489 | 20250318 | 104000 | 641135238 | 3865 | 3865 | 3865 | 3865 | 0 |
| 490 | 20250318 | 103900 | 641135238 | 3865 | 3870 | 3870 | 3865 | 967 |
| 491 | 20250318 | 103800 | 637397778 | 3865 | 3875 | 3875 | 3865 | 5 |
| 492 | 20250318 | 103700 | 637378433 | 3875 | 3870 | 3875 | 3870 | 31 |
| 493 | 20250318 | 103600 | 637258438 | 3870 | 3875 | 3875 | 3870 | 232 |
| 494 | 20250318 | 103500 | 636360493 | 3875 | 3875 | 3875 | 3875 | 1 |
| 495 | 20250318 | 103400 | 636356618 | 3870 | 3870 | 3870 | 3870 | 89 |
| 496 | 20250318 | 103300 | 636012188 | 3875 | 3875 | 3875 | 3875 | 1 |
| 497 | 20250318 | 103200 | 636008313 | 3865 | 3865 | 3865 | 3865 | 0 |
| 498 | 20250318 | 103100 | 636008313 | 3865 | 3865 | 3865 | 3865 | 81 |
| 499 | 20250318 | 103000 | 635695248 | 3865 | 3865 | 3865 | 3865 | 0 |
| 500 | 20250318 | 102900 | 635695248 | 3865 | 3865 | 3865 | 3865 | 668 |
| 501 | 20250318 | 102800 | 633113428 | 3870 | 3870 | 3870 | 3870 | 1312 |
| 502 | 20250318 | 102700 | 628035988 | 3870 | 3870 | 3870 | 3870 | 1043 |
| 503 | 20250318 | 102600 | 623999578 | 3870 | 3880 | 3880 | 3870 | 3468 |
| 504 | 20250318 | 102500 | 610575878 | 3880 | 3880 | 3880 | 3880 | 900 |
| 505 | 20250318 | 102400 | 607083878 | 3875 | 3875 | 3875 | 3875 | 1 |
| 506 | 20250318 | 102300 | 607080003 | 3870 | 3870 | 3870 | 3870 | 20 |
| 507 | 20250318 | 102200 | 607002603 | 3870 | 3885 | 3885 | 3870 | 2053 |
| 508 | 20250318 | 102100 | 599048178 | 3885 | 3870 | 3885 | 3870 | 5117 |
| 509 | 20250318 | 102000 | 579198608 | 3870 | 3870 | 3870 | 3870 | 626 |
| 510 | 20250318 | 101900 | 576775988 | 3875 | 3875 | 3875 | 3875 | 22 |
| 511 | 20250318 | 101800 | 576690738 | 3870 | 3870 | 3870 | 3870 | 1070 |
| 512 | 20250318 | 101700 | 572549838 | 3875 | 3870 | 3875 | 3870 | 315 |
| 513 | 20250318 | 101600 | 571330723 | 3875 | 3875 | 3875 | 3875 | 1 |
| 514 | 20250318 | 101500 | 571326848 | 3875 | 3875 | 3875 | 3870 | 1257 |
| 515 | 20250318 | 101400 | 566457257 | 3875 | 3875 | 3875 | 3875 | 3 |
| 516 | 20250318 | 101300 | 566445632 | 3875 | 3875 | 3875 | 3875 | 1081 |
| 517 | 20250318 | 101200 | 562256757 | 3875 | 3870 | 3875 | 3870 | 1140 |
| 518 | 20250318 | 101100 | 557844907 | 3875 | 3875 | 3875 | 3875 | 43 |
| 519 | 20250318 | 101000 | 557678282 | 3870 | 3875 | 3875 | 3870 | 4195 |
| 520 | 20250318 | 100900 | 541430382 | 3875 | 3875 | 3875 | 3875 | 651 |
| 521 | 20250318 | 100800 | 538907757 | 3870 | 3870 | 3870 | 3870 | 501 |
| 522 | 20250318 | 100700 | 536968887 | 3875 | 3870 | 3875 | 3870 | 159 |
| 523 | 20250318 | 100600 | 536353552 | 3870 | 3870 | 3875 | 3870 | 990 |
| 524 | 20250318 | 100500 | 532522247 | 3860 | 3865 | 3865 | 3860 | 109 |
| 525 | 20250318 | 100400 | 532101337 | 3860 | 3860 | 3860 | 3860 | 100 |
| 526 | 20250318 | 100300 | 531715337 | 3860 | 3860 | 3860 | 3860 | 5 |
| 527 | 20250318 | 100200 | 531696037 | 3865 | 3860 | 3865 | 3860 | 573 |
| 528 | 20250318 | 100100 | 529484157 | 3860 | 3860 | 3860 | 3860 | 761 |
| 529 | 20250318 | 100000 | 526546697 | 3865 | 3860 | 3865 | 3860 | 55 |
| 530 | 20250318 | 095900 | 526334372 | 3860 | 3860 | 3860 | 3860 | 232 |
| 531 | 20250318 | 095800 | 525438852 | 3860 | 3860 | 3860 | 3860 | 557 |
| 532 | 20250318 | 095700 | 523288832 | 3870 | 3865 | 3870 | 3855 | 5155 |
| 533 | 20250318 | 095600 | 503392547 | 3870 | 3870 | 3870 | 3870 | 175 |
| 534 | 20250318 | 095500 | 502715297 | 3860 | 3865 | 3870 | 3860 | 1092 |
| 535 | 20250318 | 095400 | 498499517 | 3865 | 3865 | 3865 | 3865 | 443 |
| 536 | 20250318 | 095300 | 496787322 | 3865 | 3870 | 3870 | 3865 | 580 |
| 537 | 20250318 | 095200 | 494545122 | 3865 | 3865 | 3865 | 3865 | 0 |
| 538 | 20250318 | 095100 | 494545122 | 3865 | 3865 | 3865 | 3865 | 85 |
| 539 | 20250318 | 095000 | 494216597 | 3865 | 3865 | 3865 | 3865 | 100 |
| 540 | 20250318 | 094900 | 493830097 | 3865 | 3860 | 3865 | 3860 | 2606 |
| 541 | 20250318 | 094800 | 483769162 | 3860 | 3865 | 3865 | 3860 | 420 |
| 542 | 20250318 | 094700 | 482147957 | 3865 | 3865 | 3865 | 3865 | 1183 |
| 543 | 20250318 | 094600 | 477575662 | 3865 | 3865 | 3870 | 3865 | 134 |
| 544 | 20250318 | 094500 | 477057747 | 3865 | 3870 | 3870 | 3865 | 157 |
| 545 | 20250318 | 094400 | 476450657 | 3870 | 3870 | 3870 | 3865 | 3802 |
| 546 | 20250318 | 094300 | 461750882 | 3870 | 3865 | 3870 | 3865 | 141 |
| 547 | 20250318 | 094200 | 461205842 | 3865 | 3865 | 3865 | 3865 | 1101 |
| 548 | 20250318 | 094100 | 456950477 | 3870 | 3867 | 3870 | 3865 | 386 |
| 549 | 20250318 | 094000 | 455457943 | 3867 | 3867 | 3870 | 3867 | 123 |
| 550 | 20250318 | 093900 | 454982002 | 3865 | 3865 | 3870 | 3865 | 874 |
| 551 | 20250318 | 093800 | 451603977 | 3870 | 3870 | 3870 | 3870 | 299 |
| 552 | 20250318 | 093700 | 450446847 | 3870 | 3865 | 3870 | 3865 | 143 |
| 553 | 20250318 | 093600 | 449893832 | 3865 | 3865 | 3870 | 3865 | 743 |
| 554 | 20250318 | 093500 | 447022037 | 3865 | 3870 | 3870 | 3865 | 782 |
| 555 | 20250318 | 093400 | 443997937 | 3870 | 3875 | 3875 | 3870 | 612 |
| 556 | 20250318 | 093300 | 441628942 | 3875 | 3875 | 3875 | 3875 | 21 |
| 557 | 20250318 | 093200 | 441547567 | 3870 | 3875 | 3875 | 3870 | 296 |
| 558 | 20250318 | 093100 | 440400752 | 3875 | 3875 | 3875 | 3870 | 3536 |
| 559 | 20250318 | 093000 | 426714097 | 3875 | 3875 | 3875 | 3875 | 57 |
| 560 | 20250318 | 092900 | 426493222 | 3875 | 3875 | 3875 | 3875 | 1468 |
| 561 | 20250318 | 092800 | 420804722 | 3880 | 3875 | 3880 | 3875 | 780 |
| 562 | 20250318 | 092700 | 417780322 | 3880 | 3880 | 3880 | 3880 | 81 |
| 563 | 20250318 | 092600 | 417466042 | 3875 | 3870 | 3875 | 3870 | 2364 |
| 564 | 20250318 | 092500 | 408306317 | 3870 | 3870 | 3870 | 3870 | 27 |
| 565 | 20250318 | 092400 | 408201827 | 3870 | 3870 | 3870 | 3865 | 1534 |
| 566 | 20250318 | 092300 | 402270762 | 3875 | 3865 | 3875 | 3865 | 808 |
| 567 | 20250318 | 092200 | 399147147 | 3865 | 3865 | 3865 | 3865 | 0 |
| 568 | 20250318 | 092100 | 399147147 | 3865 | 3860 | 3865 | 3855 | 3694 |
| 569 | 20250318 | 092000 | 384878952 | 3860 | 3860 | 3865 | 3855 | 4421 |
| 570 | 20250318 | 091900 | 367819087 | 3865 | 3865 | 3865 | 3865 | 2159 |
| 571 | 20250318 | 091800 | 359474552 | 3865 | 3870 | 3875 | 3860 | 5289 |
| 572 | 20250318 | 091700 | 339039332 | 3870 | 3865 | 3870 | 3865 | 676 |
| 573 | 20250318 | 091600 | 336426362 | 3865 | 3870 | 3870 | 3865 | 315 |
| 574 | 20250318 | 091500 | 335207387 | 3870 | 3865 | 3870 | 3860 | 1144 |
| 575 | 20250318 | 091400 | 330787527 | 3865 | 3860 | 3865 | 3860 | 861 |
| 576 | 20250318 | 091300 | 327463217 | 3860 | 3860 | 3860 | 3850 | 5859 |
| 577 | 20250318 | 091200 | 304882077 | 3855 | 3860 | 3860 | 3855 | 3369 |
| 578 | 20250318 | 091100 | 291892397 | 3860 | 3860 | 3870 | 3860 | 588 |
| 579 | 20250318 | 091000 | 289622677 | 3860 | 3860 | 3870 | 3860 | 904 |
| 580 | 20250318 | 090900 | 286132212 | 3870 | 3860 | 3870 | 3855 | 4231 |
| 581 | 20250318 | 090800 | 269802072 | 3860 | 3875 | 3875 | 3860 | 6993 |
| 582 | 20250318 | 090700 | 242780602 | 3875 | 3870 | 3875 | 3865 | 4082 |
| 583 | 20250318 | 090600 | 226983402 | 3870 | 3875 | 3880 | 3870 | 2191 |
| 584 | 20250318 | 090500 | 218492477 | 3880 | 3880 | 3880 | 3870 | 704 |
| 585 | 20250318 | 090400 | 215765572 | 3880 | 3880 | 3885 | 3865 | 5492 |
| 586 | 20250318 | 090300 | 194525497 | 3880 | 3895 | 3895 | 3865 | 7777 |
| 587 | 20250318 | 090200 | 164403295 | 3895 | 3900 | 3900 | 3880 | 5415 |
| 588 | 20250318 | 090100 | 143381030 | 3875 | 3880 | 3900 | 3875 | 13141 |
| 589 | 20250318 | 090000 | 92380430 | 3900 | 3900 | 3920 | 3885 | 22873 |