33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250318 | 193100 | 2251966420 | 16650 | 16650 | 16650 | 16650 | 2024 |
| 3 | 20250318 | 193000 | 2251966420 | 16650 | 16650 | 16650 | 16650 | 0 |
| 4 | 20250318 | 192900 | 2251966420 | 16650 | 16650 | 16650 | 16650 | 0 |
| 5 | 20250318 | 192800 | 2251966420 | 16650 | 16650 | 16650 | 16650 | 0 |
| 6 | 20250318 | 192700 | 2251966420 | 16650 | 16650 | 16650 | 16650 | 0 |
| 7 | 20250318 | 192600 | 2251966420 | 16650 | 16650 | 16650 | 16650 | 0 |
| 8 | 20250318 | 192500 | 2251966420 | 16650 | 16650 | 16650 | 16650 | 0 |
| 9 | 20250318 | 192400 | 2251966420 | 16650 | 16650 | 16650 | 16650 | 0 |
| 10 | 20250318 | 192300 | 2251966420 | 16650 | 16650 | 16650 | 16650 | 0 |
| 11 | 20250318 | 192200 | 2251966420 | 16650 | 16650 | 16650 | 16650 | 0 |
| 12 | 20250318 | 192100 | 2251966420 | 16650 | 16650 | 16650 | 16650 | 0 |
| 13 | 20250318 | 192000 | 2251966420 | 16650 | 16650 | 16650 | 16650 | 0 |
| 14 | 20250318 | 191900 | 2251966420 | 16650 | 16650 | 16650 | 16650 | 0 |
| 15 | 20250318 | 191800 | 2251966420 | 16650 | 16650 | 16650 | 16650 | 0 |
| 16 | 20250318 | 191700 | 2251966420 | 16650 | 16650 | 16650 | 16650 | 0 |
| 17 | 20250318 | 191600 | 2251966420 | 16650 | 16650 | 16650 | 16650 | 0 |
| 18 | 20250318 | 191500 | 2251966420 | 16650 | 16650 | 16650 | 16650 | 0 |
| 19 | 20250318 | 191400 | 2251966420 | 16650 | 16650 | 16650 | 16650 | 0 |
| 20 | 20250318 | 191300 | 2251966420 | 16650 | 16650 | 16650 | 16650 | 0 |
| 21 | 20250318 | 191200 | 2251966420 | 16650 | 16650 | 16650 | 16650 | 0 |
| 22 | 20250318 | 191100 | 2251966420 | 16650 | 16650 | 16650 | 16650 | 0 |
| 23 | 20250318 | 191000 | 2251966420 | 16650 | 16650 | 16650 | 16650 | 0 |
| 24 | 20250318 | 190900 | 2251966420 | 16650 | 16650 | 16650 | 16650 | 0 |
| 25 | 20250318 | 190800 | 2251966420 | 16650 | 16650 | 16650 | 16650 | 0 |
| 26 | 20250318 | 190700 | 2251966420 | 16650 | 16650 | 16650 | 16650 | 0 |
| 27 | 20250318 | 190600 | 2251966420 | 16650 | 16650 | 16650 | 16650 | 0 |
| 28 | 20250318 | 190500 | 2251966420 | 16650 | 16650 | 16650 | 16650 | 0 |
| 29 | 20250318 | 190400 | 2251966420 | 16650 | 16650 | 16650 | 16650 | 0 |
| 30 | 20250318 | 190300 | 2251966420 | 16650 | 16650 | 16650 | 16650 | 0 |
| 31 | 20250318 | 190200 | 2251966420 | 16650 | 16650 | 16650 | 16650 | 0 |
| 32 | 20250318 | 190100 | 2251966420 | 16650 | 16650 | 16650 | 16650 | 2024 |
| 33 | 20250318 | 190000 | 2251966420 | 16650 | 16650 | 16650 | 16650 | 0 |
| 34 | 20250318 | 185900 | 2251966420 | 16650 | 16650 | 16650 | 16650 | 0 |
| 35 | 20250318 | 185800 | 2251966420 | 16650 | 16650 | 16650 | 16650 | 0 |
| 36 | 20250318 | 185700 | 2251966420 | 16650 | 16650 | 16650 | 16650 | 0 |
| 37 | 20250318 | 185600 | 2251966420 | 16650 | 16650 | 16650 | 16650 | 0 |
| 38 | 20250318 | 185500 | 2251966420 | 16650 | 16650 | 16650 | 16650 | 0 |
| 39 | 20250318 | 185400 | 2251966420 | 16650 | 16650 | 16650 | 16650 | 0 |
| 40 | 20250318 | 185300 | 2251966420 | 16650 | 16650 | 16650 | 16650 | 0 |
| 41 | 20250318 | 185200 | 2251966420 | 16650 | 16650 | 16650 | 16650 | 0 |
| 42 | 20250318 | 185100 | 2251966420 | 16650 | 16650 | 16650 | 16650 | 0 |
| 43 | 20250318 | 185000 | 2251966420 | 16650 | 16650 | 16650 | 16650 | 0 |
| 44 | 20250318 | 184900 | 2251966420 | 16650 | 16650 | 16650 | 16650 | 0 |
| 45 | 20250318 | 184800 | 2251966420 | 16650 | 16650 | 16650 | 16650 | 0 |
| 46 | 20250318 | 184700 | 2251966420 | 16650 | 16650 | 16650 | 16650 | 0 |
| 47 | 20250318 | 184600 | 2251966420 | 16650 | 16650 | 16650 | 16650 | 0 |
| 48 | 20250318 | 184500 | 2251966420 | 16650 | 16650 | 16650 | 16650 | 0 |
| 49 | 20250318 | 184400 | 2251966420 | 16650 | 16650 | 16650 | 16650 | 0 |
| 50 | 20250318 | 184300 | 2251966420 | 16650 | 16650 | 16650 | 16650 | 0 |
| 51 | 20250318 | 184200 | 2251966420 | 16650 | 16650 | 16650 | 16650 | 0 |
| 52 | 20250318 | 184100 | 2251966420 | 16650 | 16650 | 16650 | 16650 | 0 |
| 53 | 20250318 | 184000 | 2251966420 | 16650 | 16650 | 16650 | 16650 | 0 |
| 54 | 20250318 | 183900 | 2251966420 | 16650 | 16650 | 16650 | 16650 | 0 |
| 55 | 20250318 | 183800 | 2251966420 | 16650 | 16650 | 16650 | 16650 | 0 |
| 56 | 20250318 | 183700 | 2251966420 | 16650 | 16650 | 16650 | 16650 | 0 |
| 57 | 20250318 | 183600 | 2251966420 | 16650 | 16650 | 16650 | 16650 | 0 |
| 58 | 20250318 | 183500 | 2251966420 | 16650 | 16650 | 16650 | 16650 | 0 |
| 59 | 20250318 | 183400 | 2251966420 | 16650 | 16650 | 16650 | 16650 | 0 |
| 60 | 20250318 | 183300 | 2251966420 | 16650 | 16650 | 16650 | 16650 | 0 |
| 61 | 20250318 | 183200 | 2251966420 | 16650 | 16650 | 16650 | 16650 | 0 |
| 62 | 20250318 | 183100 | 2251966420 | 16650 | 16650 | 16650 | 16650 | 2024 |
| 63 | 20250318 | 183000 | 2251966420 | 16650 | 16650 | 16650 | 16650 | 0 |
| 64 | 20250318 | 182900 | 2251966420 | 16650 | 16650 | 16650 | 16650 | 0 |
| 65 | 20250318 | 182800 | 2251966420 | 16650 | 16650 | 16650 | 16650 | 0 |
| 66 | 20250318 | 182700 | 2251966420 | 16650 | 16650 | 16650 | 16650 | 0 |
| 67 | 20250318 | 182600 | 2251966420 | 16650 | 16650 | 16650 | 16650 | 0 |
| 68 | 20250318 | 182500 | 2251966420 | 16650 | 16650 | 16650 | 16650 | 0 |
| 69 | 20250318 | 182400 | 2251966420 | 16650 | 16650 | 16650 | 16650 | 0 |
| 70 | 20250318 | 182300 | 2251966420 | 16650 | 16650 | 16650 | 16650 | 0 |
| 71 | 20250318 | 182200 | 2251966420 | 16650 | 16650 | 16650 | 16650 | 0 |
| 72 | 20250318 | 182100 | 2251966420 | 16650 | 16650 | 16650 | 16650 | 0 |
| 73 | 20250318 | 182000 | 2251966420 | 16650 | 16650 | 16650 | 16650 | 0 |
| 74 | 20250318 | 181900 | 2251966420 | 16650 | 16650 | 16650 | 16650 | 0 |
| 75 | 20250318 | 181800 | 2251966420 | 16650 | 16650 | 16650 | 16650 | 0 |
| 76 | 20250318 | 181700 | 2251966420 | 16650 | 16650 | 16650 | 16650 | 0 |
| 77 | 20250318 | 181600 | 2251966420 | 16650 | 16650 | 16650 | 16650 | 0 |
| 78 | 20250318 | 181500 | 2251966420 | 16650 | 16650 | 16650 | 16650 | 0 |
| 79 | 20250318 | 181400 | 2251966420 | 16650 | 16650 | 16650 | 16650 | 0 |
| 80 | 20250318 | 181300 | 2251966420 | 16650 | 16650 | 16650 | 16650 | 0 |
| 81 | 20250318 | 181200 | 2251966420 | 16650 | 16650 | 16650 | 16650 | 0 |
| 82 | 20250318 | 181100 | 2251966420 | 16650 | 16650 | 16650 | 16650 | 0 |
| 83 | 20250318 | 181000 | 2251966420 | 16650 | 16650 | 16650 | 16650 | 0 |
| 84 | 20250318 | 180900 | 2251966420 | 16650 | 16650 | 16650 | 16650 | 0 |
| 85 | 20250318 | 180800 | 2251966420 | 16650 | 16650 | 16650 | 16650 | 0 |
| 86 | 20250318 | 180700 | 2251966420 | 16650 | 16650 | 16650 | 16650 | 0 |
| 87 | 20250318 | 180600 | 2251966420 | 16650 | 16650 | 16650 | 16650 | 0 |
| 88 | 20250318 | 180500 | 2251966420 | 16650 | 16650 | 16650 | 16650 | 0 |
| 89 | 20250318 | 180400 | 2251966420 | 16650 | 16650 | 16650 | 16650 | 0 |
| 90 | 20250318 | 180300 | 2251966420 | 16650 | 16650 | 16650 | 16650 | 0 |
| 91 | 20250318 | 180200 | 2251966420 | 16650 | 16650 | 16650 | 16650 | 0 |
| 92 | 20250318 | 180100 | 2251966420 | 16650 | 16650 | 16650 | 16650 | 2024 |
| 93 | 20250318 | 180000 | 2251966420 | 16650 | 16650 | 16650 | 16650 | 0 |
| 94 | 20250318 | 175900 | 2251966420 | 16650 | 16650 | 16650 | 16650 | 0 |
| 95 | 20250318 | 175800 | 2251966420 | 16650 | 16650 | 16650 | 16650 | 0 |
| 96 | 20250318 | 175700 | 2251966420 | 16650 | 16650 | 16650 | 16650 | 0 |
| 97 | 20250318 | 175600 | 2251966420 | 16650 | 16650 | 16650 | 16650 | 0 |
| 98 | 20250318 | 175500 | 2251966420 | 16650 | 16650 | 16650 | 16650 | 0 |
| 99 | 20250318 | 175400 | 2251966420 | 16650 | 16650 | 16650 | 16650 | 0 |
| 100 | 20250318 | 175300 | 2251966420 | 16650 | 16650 | 16650 | 16650 | 0 |
| 101 | 20250318 | 175200 | 2251966420 | 16650 | 16650 | 16650 | 16650 | 0 |
| 102 | 20250318 | 175100 | 2251966420 | 16650 | 16650 | 16650 | 16650 | 0 |
| 103 | 20250318 | 175000 | 2251966420 | 16650 | 16650 | 16650 | 16650 | 0 |
| 104 | 20250318 | 174900 | 2251966420 | 16650 | 16650 | 16650 | 16650 | 0 |
| 105 | 20250318 | 174800 | 2251966420 | 16650 | 16650 | 16650 | 16650 | 0 |
| 106 | 20250318 | 174700 | 2251966420 | 16650 | 16650 | 16650 | 16650 | 0 |
| 107 | 20250318 | 174600 | 2251966420 | 16650 | 16650 | 16650 | 16650 | 0 |
| 108 | 20250318 | 174500 | 2251966420 | 16650 | 16650 | 16650 | 16650 | 0 |
| 109 | 20250318 | 174400 | 2251966420 | 16650 | 16650 | 16650 | 16650 | 0 |
| 110 | 20250318 | 174300 | 2251966420 | 16650 | 16650 | 16650 | 16650 | 0 |
| 111 | 20250318 | 174200 | 2251966420 | 16650 | 16650 | 16650 | 16650 | 0 |
| 112 | 20250318 | 174100 | 2251966420 | 16650 | 16650 | 16650 | 16650 | 0 |
| 113 | 20250318 | 174000 | 2251966420 | 16650 | 16650 | 16650 | 16650 | 0 |
| 114 | 20250318 | 173900 | 2251966420 | 16650 | 16650 | 16650 | 16650 | 0 |
| 115 | 20250318 | 173800 | 2251966420 | 16650 | 16650 | 16650 | 16650 | 0 |
| 116 | 20250318 | 173700 | 2251966420 | 16650 | 16650 | 16650 | 16650 | 0 |
| 117 | 20250318 | 173600 | 2251966420 | 16650 | 16650 | 16650 | 16650 | 0 |
| 118 | 20250318 | 173500 | 2251966420 | 16650 | 16650 | 16650 | 16650 | 0 |
| 119 | 20250318 | 173400 | 2251966420 | 16650 | 16650 | 16650 | 16650 | 0 |
| 120 | 20250318 | 173300 | 2251966420 | 16650 | 16650 | 16650 | 16650 | 0 |
| 121 | 20250318 | 173200 | 2251966420 | 16650 | 16650 | 16650 | 16650 | 0 |
| 122 | 20250318 | 173100 | 2251966420 | 16650 | 16650 | 16650 | 16650 | 2024 |
| 123 | 20250318 | 173000 | 2251966420 | 16650 | 16650 | 16650 | 16650 | 0 |
| 124 | 20250318 | 172900 | 2251966420 | 16650 | 16650 | 16650 | 16650 | 0 |
| 125 | 20250318 | 172800 | 2251966420 | 16650 | 16650 | 16650 | 16650 | 0 |
| 126 | 20250318 | 172700 | 2251966420 | 16650 | 16650 | 16650 | 16650 | 0 |
| 127 | 20250318 | 172600 | 2251966420 | 16650 | 16650 | 16650 | 16650 | 0 |
| 128 | 20250318 | 172500 | 2251966420 | 16650 | 16650 | 16650 | 16650 | 0 |
| 129 | 20250318 | 172400 | 2251966420 | 16650 | 16650 | 16650 | 16650 | 0 |
| 130 | 20250318 | 172300 | 2251966420 | 16650 | 16650 | 16650 | 16650 | 0 |
| 131 | 20250318 | 172200 | 2251966420 | 16650 | 16650 | 16650 | 16650 | 0 |
| 132 | 20250318 | 172100 | 2251966420 | 16650 | 16650 | 16650 | 16650 | 0 |
| 133 | 20250318 | 172000 | 2251966420 | 16650 | 16650 | 16650 | 16650 | 0 |
| 134 | 20250318 | 171900 | 2251966420 | 16650 | 16650 | 16650 | 16650 | 0 |
| 135 | 20250318 | 171800 | 2251966420 | 16650 | 16650 | 16650 | 16650 | 0 |
| 136 | 20250318 | 171700 | 2251966420 | 16650 | 16650 | 16650 | 16650 | 0 |
| 137 | 20250318 | 171600 | 2251966420 | 16650 | 16650 | 16650 | 16650 | 0 |
| 138 | 20250318 | 171500 | 2251966420 | 16650 | 16650 | 16650 | 16650 | 0 |
| 139 | 20250318 | 171400 | 2251966420 | 16650 | 16650 | 16650 | 16650 | 0 |
| 140 | 20250318 | 171300 | 2251966420 | 16650 | 16650 | 16650 | 16650 | 0 |
| 141 | 20250318 | 171200 | 2251966420 | 16650 | 16650 | 16650 | 16650 | 0 |
| 142 | 20250318 | 171100 | 2251966420 | 16650 | 16650 | 16650 | 16650 | 0 |
| 143 | 20250318 | 171000 | 2251966420 | 16650 | 16650 | 16650 | 16650 | 0 |
| 144 | 20250318 | 170900 | 2251966420 | 16650 | 16650 | 16650 | 16650 | 0 |
| 145 | 20250318 | 170800 | 2251966420 | 16650 | 16650 | 16650 | 16650 | 0 |
| 146 | 20250318 | 170700 | 2251966420 | 16650 | 16650 | 16650 | 16650 | 0 |
| 147 | 20250318 | 170600 | 2251966420 | 16650 | 16650 | 16650 | 16650 | 0 |
| 148 | 20250318 | 170500 | 2251966420 | 16650 | 16650 | 16650 | 16650 | 0 |
| 149 | 20250318 | 170400 | 2251966420 | 16650 | 16650 | 16650 | 16650 | 0 |
| 150 | 20250318 | 170300 | 2251966420 | 16650 | 16650 | 16650 | 16650 | 0 |
| 151 | 20250318 | 170200 | 2251966420 | 16650 | 16650 | 16650 | 16650 | 0 |
| 152 | 20250318 | 170100 | 2251966420 | 16650 | 16650 | 16650 | 16650 | 2024 |
| 153 | 20250318 | 170000 | 2251966420 | 16650 | 16650 | 16650 | 16650 | 0 |
| 154 | 20250318 | 165900 | 2251966420 | 16650 | 16650 | 16650 | 16650 | 0 |
| 155 | 20250318 | 165800 | 2251966420 | 16650 | 16650 | 16650 | 16650 | 0 |
| 156 | 20250318 | 165700 | 2251966420 | 16650 | 16650 | 16650 | 16650 | 0 |
| 157 | 20250318 | 165600 | 2251966420 | 16650 | 16650 | 16650 | 16650 | 0 |
| 158 | 20250318 | 165500 | 2251966420 | 16650 | 16650 | 16650 | 16650 | 0 |
| 159 | 20250318 | 165400 | 2251966420 | 16650 | 16650 | 16650 | 16650 | 0 |
| 160 | 20250318 | 165300 | 2251966420 | 16650 | 16650 | 16650 | 16650 | 0 |
| 161 | 20250318 | 165200 | 2251966420 | 16650 | 16650 | 16650 | 16650 | 0 |
| 162 | 20250318 | 165100 | 2251966420 | 16650 | 16650 | 16650 | 16650 | 0 |
| 163 | 20250318 | 165000 | 2251966420 | 16650 | 16650 | 16650 | 16650 | 0 |
| 164 | 20250318 | 164900 | 2251966420 | 16650 | 16650 | 16650 | 16650 | 0 |
| 165 | 20250318 | 164800 | 2251966420 | 16650 | 16650 | 16650 | 16650 | 0 |
| 166 | 20250318 | 164700 | 2251966420 | 16650 | 16650 | 16650 | 16650 | 0 |
| 167 | 20250318 | 164600 | 2251966420 | 16650 | 16650 | 16650 | 16650 | 0 |
| 168 | 20250318 | 164500 | 2251966420 | 16650 | 16650 | 16650 | 16650 | 0 |
| 169 | 20250318 | 164400 | 2251966420 | 16650 | 16650 | 16650 | 16650 | 0 |
| 170 | 20250318 | 164300 | 2251966420 | 16650 | 16650 | 16650 | 16650 | 0 |
| 171 | 20250318 | 164200 | 2251966420 | 16650 | 16650 | 16650 | 16650 | 0 |
| 172 | 20250318 | 164100 | 2251966420 | 16650 | 16650 | 16650 | 16650 | 0 |
| 173 | 20250318 | 164000 | 2251966420 | 16650 | 16650 | 16650 | 16650 | 0 |
| 174 | 20250318 | 163900 | 2251966420 | 16650 | 16650 | 16650 | 16650 | 0 |
| 175 | 20250318 | 163800 | 2251966420 | 16650 | 16650 | 16650 | 16650 | 0 |
| 176 | 20250318 | 163700 | 2251966420 | 16650 | 16650 | 16650 | 16650 | 0 |
| 177 | 20250318 | 163600 | 2251966420 | 16650 | 16650 | 16650 | 16650 | 0 |
| 178 | 20250318 | 163500 | 2251966420 | 16650 | 16650 | 16650 | 16650 | 0 |
| 179 | 20250318 | 163400 | 2251966420 | 16650 | 16650 | 16650 | 16650 | 0 |
| 180 | 20250318 | 163300 | 2251966420 | 16650 | 16650 | 16650 | 16650 | 0 |
| 181 | 20250318 | 163200 | 2251966420 | 16650 | 16650 | 16650 | 16650 | 0 |
| 182 | 20250318 | 163100 | 2251966420 | 16650 | 16650 | 16650 | 16650 | 2024 |
| 183 | 20250318 | 163000 | 2251966420 | 16650 | 16650 | 16650 | 16650 | 0 |
| 184 | 20250318 | 162900 | 2251966420 | 16650 | 16650 | 16650 | 16650 | 0 |
| 185 | 20250318 | 162800 | 2251966420 | 16650 | 16650 | 16650 | 16650 | 0 |
| 186 | 20250318 | 162700 | 2251966420 | 16650 | 16650 | 16650 | 16650 | 0 |
| 187 | 20250318 | 162600 | 2251966420 | 16650 | 16650 | 16650 | 16650 | 0 |
| 188 | 20250318 | 162500 | 2251966420 | 16650 | 16650 | 16650 | 16650 | 0 |
| 189 | 20250318 | 162400 | 2251966420 | 16650 | 16650 | 16650 | 16650 | 0 |
| 190 | 20250318 | 162300 | 2251966420 | 16650 | 16650 | 16650 | 16650 | 0 |
| 191 | 20250318 | 162200 | 2251966420 | 16650 | 16650 | 16650 | 16650 | 0 |
| 192 | 20250318 | 162100 | 2251966420 | 16650 | 16650 | 16650 | 16650 | 0 |
| 193 | 20250318 | 162000 | 2251966420 | 16650 | 16650 | 16650 | 16650 | 0 |
| 194 | 20250318 | 161900 | 2251966420 | 16650 | 16650 | 16650 | 16650 | 0 |
| 195 | 20250318 | 161800 | 2251966420 | 16650 | 16650 | 16650 | 16650 | 0 |
| 196 | 20250318 | 161700 | 2251966420 | 16650 | 16650 | 16650 | 16650 | 0 |
| 197 | 20250318 | 161600 | 2251966420 | 16650 | 16650 | 16650 | 16650 | 0 |
| 198 | 20250318 | 161500 | 2251966420 | 16650 | 16650 | 16650 | 16650 | 0 |
| 199 | 20250318 | 161400 | 2251966420 | 16650 | 16650 | 16650 | 16650 | 0 |
| 200 | 20250318 | 161300 | 2251966420 | 16650 | 16650 | 16650 | 16650 | 0 |
| 201 | 20250318 | 161200 | 2251966420 | 16650 | 16650 | 16650 | 16650 | 0 |
| 202 | 20250318 | 161100 | 2251966420 | 16650 | 16650 | 16650 | 16650 | 0 |
| 203 | 20250318 | 161000 | 2251966420 | 16650 | 16650 | 16650 | 16650 | 0 |
| 204 | 20250318 | 160900 | 2251966420 | 16650 | 16650 | 16650 | 16650 | 0 |
| 205 | 20250318 | 160800 | 2251966420 | 16650 | 16650 | 16650 | 16650 | 0 |
| 206 | 20250318 | 160700 | 2251966420 | 16650 | 16650 | 16650 | 16650 | 0 |
| 207 | 20250318 | 160600 | 2251966420 | 16650 | 16650 | 16650 | 16650 | 0 |
| 208 | 20250318 | 160500 | 2251966420 | 16650 | 16650 | 16650 | 16650 | 0 |
| 209 | 20250318 | 160400 | 2251966420 | 16650 | 16650 | 16650 | 16650 | 0 |
| 210 | 20250318 | 160300 | 2251966420 | 16650 | 16650 | 16650 | 16650 | 0 |
| 211 | 20250318 | 160200 | 2251966420 | 16650 | 16650 | 16650 | 16650 | 0 |
| 212 | 20250318 | 160100 | 2251966420 | 16650 | 16650 | 16650 | 16650 | 2024 |
| 213 | 20250318 | 160000 | 2251966420 | 16650 | 16650 | 16650 | 16650 | 0 |
| 214 | 20250318 | 155900 | 2251966420 | 16650 | 16650 | 16650 | 16650 | 0 |
| 215 | 20250318 | 155800 | 2251966420 | 16650 | 16650 | 16650 | 16650 | 0 |
| 216 | 20250318 | 155700 | 2251966420 | 16650 | 16650 | 16650 | 16650 | 0 |
| 217 | 20250318 | 155600 | 2251966420 | 16650 | 16650 | 16650 | 16650 | 0 |
| 218 | 20250318 | 155500 | 2251966420 | 16650 | 16650 | 16650 | 16650 | 0 |
| 219 | 20250318 | 155400 | 2251966420 | 16650 | 16650 | 16650 | 16650 | 0 |
| 220 | 20250318 | 155300 | 2251966420 | 16650 | 16650 | 16650 | 16650 | 0 |
| 221 | 20250318 | 155200 | 2251966420 | 16650 | 16650 | 16650 | 16650 | 0 |
| 222 | 20250318 | 155100 | 2251966420 | 16650 | 16650 | 16650 | 16650 | 0 |
| 223 | 20250318 | 155000 | 2251966420 | 16650 | 16650 | 16650 | 16650 | 0 |
| 224 | 20250318 | 154900 | 2251966420 | 16650 | 16650 | 16650 | 16650 | 0 |
| 225 | 20250318 | 154800 | 2251966420 | 16650 | 16650 | 16650 | 16650 | 0 |
| 226 | 20250318 | 154700 | 2251966420 | 16650 | 16650 | 16650 | 16650 | 0 |
| 227 | 20250318 | 154600 | 2251966420 | 16650 | 16650 | 16650 | 16650 | 0 |
| 228 | 20250318 | 154500 | 2251966420 | 16650 | 16650 | 16650 | 16650 | 0 |
| 229 | 20250318 | 154400 | 2251966420 | 16650 | 16650 | 16650 | 16650 | 0 |
| 230 | 20250318 | 154300 | 2251966420 | 16650 | 16650 | 16650 | 16650 | 0 |
| 231 | 20250318 | 154200 | 2251966420 | 16650 | 16650 | 16650 | 16650 | 0 |
| 232 | 20250318 | 154100 | 2251966420 | 16650 | 16650 | 16650 | 16650 | 0 |
| 233 | 20250318 | 154000 | 2251966420 | 16650 | 16650 | 16650 | 16650 | 0 |
| 234 | 20250318 | 153900 | 2251966420 | 16650 | 16650 | 16650 | 16650 | 0 |
| 235 | 20250318 | 153800 | 2251966420 | 16650 | 16650 | 16650 | 16650 | 0 |
| 236 | 20250318 | 153700 | 2251966420 | 16650 | 16650 | 16650 | 16650 | 0 |
| 237 | 20250318 | 153600 | 2251966420 | 16650 | 16650 | 16650 | 16650 | 0 |
| 238 | 20250318 | 153500 | 2251966420 | 16650 | 16650 | 16650 | 16650 | 0 |
| 239 | 20250318 | 153400 | 2251966420 | 16650 | 16650 | 16650 | 16650 | 0 |
| 240 | 20250318 | 153300 | 2251966420 | 16650 | 16650 | 16650 | 16650 | 0 |
| 241 | 20250318 | 153200 | 2251966420 | 16650 | 16650 | 16650 | 16650 | 0 |
| 242 | 20250318 | 153100 | 2251966420 | 16650 | 16650 | 16650 | 16650 | 2024 |
| 243 | 20250318 | 153000 | 2251966420 | 16650 | 16650 | 16650 | 16650 | 2024 |
| 244 | 20250318 | 152900 | 2218266820 | 16670 | 16670 | 16670 | 16670 | 0 |
| 245 | 20250318 | 152800 | 2218266820 | 16670 | 16670 | 16670 | 16670 | 0 |
| 246 | 20250318 | 152700 | 2218266820 | 16670 | 16670 | 16670 | 16670 | 0 |
| 247 | 20250318 | 152600 | 2218266820 | 16670 | 16670 | 16670 | 16670 | 0 |
| 248 | 20250318 | 152500 | 2218266820 | 16670 | 16670 | 16670 | 16670 | 0 |
| 249 | 20250318 | 152400 | 2218266820 | 16670 | 16670 | 16670 | 16670 | 0 |
| 250 | 20250318 | 152300 | 2218266820 | 16670 | 16670 | 16670 | 16670 | 0 |
| 251 | 20250318 | 152200 | 2218266820 | 16670 | 16670 | 16670 | 16670 | 0 |
| 252 | 20250318 | 152100 | 2218266820 | 16670 | 16670 | 16670 | 16670 | 0 |
| 253 | 20250318 | 152000 | 2218266820 | 16670 | 16670 | 16670 | 16670 | 0 |
| 254 | 20250318 | 151900 | 2218266820 | 16670 | 16630 | 16670 | 16630 | 172 |
| 255 | 20250318 | 151800 | 2215404340 | 16620 | 16560 | 16670 | 16560 | 155 |
| 256 | 20250318 | 151700 | 2212825410 | 16590 | 16600 | 16600 | 16560 | 113 |
| 257 | 20250318 | 151600 | 2210950180 | 16610 | 16560 | 16610 | 16560 | 117 |
| 258 | 20250318 | 151500 | 2209010530 | 16580 | 16550 | 16670 | 16520 | 266 |
| 259 | 20250318 | 151400 | 2204595070 | 16550 | 16550 | 16550 | 16550 | 119 |
| 260 | 20250318 | 151300 | 2202625620 | 16570 | 16570 | 16570 | 16570 | 177 |
| 261 | 20250318 | 151200 | 2199692730 | 16600 | 16600 | 16600 | 16580 | 167 |
| 262 | 20250318 | 151100 | 2196922010 | 16600 | 16620 | 16620 | 16600 | 30 |
| 263 | 20250318 | 151000 | 2196423930 | 16610 | 16510 | 16610 | 16510 | 351 |
| 264 | 20250318 | 150900 | 2190623070 | 16510 | 16570 | 16590 | 16510 | 548 |
| 265 | 20250318 | 150800 | 2181542150 | 16570 | 16530 | 16570 | 16510 | 123 |
| 266 | 20250318 | 150700 | 2179510610 | 16580 | 16580 | 16580 | 16520 | 381 |
| 267 | 20250318 | 150600 | 2173204240 | 16580 | 16580 | 16580 | 16580 | 10 |
| 268 | 20250318 | 150500 | 2173038440 | 16610 | 16630 | 16630 | 16610 | 1690 |
| 269 | 20250318 | 150400 | 2144966160 | 16630 | 16630 | 16630 | 16630 | 110 |
| 270 | 20250318 | 150300 | 2143136860 | 16620 | 16630 | 16630 | 16620 | 52 |
| 271 | 20250318 | 150200 | 2142272360 | 16630 | 16630 | 16630 | 16630 | 102 |
| 272 | 20250318 | 150100 | 2140576100 | 16630 | 16650 | 16650 | 16630 | 392 |
| 273 | 20250318 | 150000 | 2134049800 | 16650 | 16650 | 16650 | 16650 | 203 |
| 274 | 20250318 | 145900 | 2130669850 | 16650 | 16650 | 16650 | 16650 | 419 |
| 275 | 20250318 | 145800 | 2123693500 | 16650 | 16660 | 16670 | 16650 | 23 |
| 276 | 20250318 | 145700 | 2123310480 | 16660 | 16670 | 16700 | 16640 | 2056 |
| 277 | 20250318 | 145600 | 2088990520 | 16680 | 16660 | 16680 | 16660 | 288 |
| 278 | 20250318 | 145500 | 2084187000 | 16670 | 16670 | 16670 | 16650 | 217 |
| 279 | 20250318 | 145400 | 2080570500 | 16660 | 16670 | 16670 | 16650 | 220 |
| 280 | 20250318 | 145300 | 2076904090 | 16680 | 16670 | 16680 | 16650 | 161 |
| 281 | 20250318 | 145200 | 2074220660 | 16670 | 16690 | 16700 | 16660 | 217 |
| 282 | 20250318 | 145100 | 2070602220 | 16670 | 16660 | 16700 | 16650 | 369 |
| 283 | 20250318 | 145000 | 2064446930 | 16670 | 16650 | 16700 | 16650 | 973 |
| 284 | 20250318 | 144900 | 2048216210 | 16640 | 16660 | 16660 | 16640 | 274 |
| 285 | 20250318 | 144800 | 2043653700 | 16660 | 16660 | 16670 | 16660 | 196 |
| 286 | 20250318 | 144700 | 2040387470 | 16670 | 16660 | 16670 | 16650 | 205 |
| 287 | 20250318 | 144600 | 2036971140 | 16660 | 16640 | 16660 | 16640 | 214 |
| 288 | 20250318 | 144500 | 2033408140 | 16630 | 16610 | 16630 | 16580 | 779 |
| 289 | 20250318 | 144400 | 2020469780 | 16600 | 16600 | 16600 | 16570 | 488 |
| 290 | 20250318 | 144300 | 2012378660 | 16610 | 16610 | 16610 | 16590 | 173 |
| 291 | 20250318 | 144200 | 2009506370 | 16600 | 16600 | 16610 | 16600 | 120 |
| 292 | 20250318 | 144100 | 2007513510 | 16600 | 16600 | 16620 | 16600 | 131 |
| 293 | 20250318 | 144000 | 2005338160 | 16610 | 16620 | 16620 | 16600 | 253 |
| 294 | 20250318 | 143900 | 2001136210 | 16610 | 16620 | 16620 | 16600 | 104 |
| 295 | 20250318 | 143800 | 1999408020 | 16620 | 16630 | 16650 | 16600 | 446 |
| 296 | 20250318 | 143700 | 1991989520 | 16650 | 16630 | 16650 | 16620 | 386 |
| 297 | 20250318 | 143600 | 1985567110 | 16620 | 16620 | 16630 | 16610 | 97 |
| 298 | 20250318 | 143500 | 1983954870 | 16620 | 16620 | 16620 | 16590 | 121 |
| 299 | 20250318 | 143400 | 1981944325 | 16630 | 16630 | 16630 | 16610 | 212 |
| 300 | 20250318 | 143300 | 1978420005 | 16630 | 16640 | 16640 | 16610 | 271 |
| 301 | 20250318 | 143200 | 1973912475 | 16630 | 16580 | 16630 | 16580 | 209 |
| 302 | 20250318 | 143100 | 1970442655 | 16570 | 16560 | 16570 | 16540 | 803 |
| 303 | 20250318 | 143000 | 1957150515 | 16540 | 16490 | 16570 | 16490 | 676 |
| 304 | 20250318 | 142900 | 1945974715 | 16490 | 16470 | 16490 | 16470 | 105 |
| 305 | 20250318 | 142800 | 1944243935 | 16470 | 16430 | 16470 | 16430 | 171 |
| 306 | 20250318 | 142700 | 1941428465 | 16410 | 16400 | 16410 | 16400 | 45 |
| 307 | 20250318 | 142600 | 1940690265 | 16400 | 16440 | 16460 | 16400 | 246 |
| 308 | 20250318 | 142500 | 1936643285 | 16440 | 16410 | 16470 | 16410 | 167 |
| 309 | 20250318 | 142400 | 1933896495 | 16420 | 16420 | 16420 | 16420 | 25 |
| 310 | 20250318 | 142300 | 1933485995 | 16400 | 16400 | 16450 | 16400 | 364 |
| 311 | 20250318 | 142200 | 1927507385 | 16420 | 16420 | 16450 | 16400 | 183 |
| 312 | 20250318 | 142100 | 1924498865 | 16400 | 16400 | 16420 | 16400 | 132 |
| 313 | 20250318 | 142000 | 1922333545 | 16450 | 16470 | 16470 | 16430 | 1679 |
| 314 | 20250318 | 141900 | 1894701725 | 16480 | 16470 | 16480 | 16470 | 160 |
| 315 | 20250318 | 141800 | 1892065485 | 16470 | 16470 | 16470 | 16470 | 92 |
| 316 | 20250318 | 141700 | 1890550245 | 16480 | 16480 | 16480 | 16470 | 79 |
| 317 | 20250318 | 141600 | 1889248655 | 16470 | 16470 | 16470 | 16470 | 74 |
| 318 | 20250318 | 141500 | 1888029875 | 16470 | 16470 | 16470 | 16470 | 29 |
| 319 | 20250318 | 141400 | 1887552245 | 16470 | 16490 | 16490 | 16470 | 33 |
| 320 | 20250318 | 141300 | 1887008575 | 16490 | 16470 | 16490 | 16470 | 151 |
| 321 | 20250318 | 141200 | 1884519675 | 16460 | 16400 | 16460 | 16400 | 311 |
| 322 | 20250318 | 141100 | 1879409975 | 16400 | 16410 | 16430 | 16400 | 253 |
| 323 | 20250318 | 141000 | 1875255390 | 16400 | 16410 | 16410 | 16400 | 36 |
| 324 | 20250318 | 140900 | 1874664970 | 16430 | 16400 | 16430 | 16400 | 1218 |
| 325 | 20250318 | 140800 | 1854666190 | 16410 | 16420 | 16460 | 16405 | 335 |
| 326 | 20250318 | 140700 | 1849159190 | 16410 | 16400 | 16490 | 16400 | 137 |
| 327 | 20250318 | 140600 | 1846907270 | 16390 | 16490 | 16490 | 16390 | 1957 |
| 328 | 20250318 | 140500 | 1814714410 | 16490 | 16490 | 16540 | 16490 | 30 |
| 329 | 20250318 | 140400 | 1814219660 | 16550 | 16550 | 16570 | 16460 | 1545 |
| 330 | 20250318 | 140300 | 1788678960 | 16550 | 16460 | 16570 | 16460 | 676 |
| 331 | 20250318 | 140200 | 1777520780 | 16490 | 16420 | 16500 | 16420 | 1423 |
| 332 | 20250318 | 140100 | 1754089470 | 16420 | 16420 | 16440 | 16400 | 268 |
| 333 | 20250318 | 140000 | 1749689370 | 16420 | 16380 | 16420 | 16380 | 441 |
| 334 | 20250318 | 135900 | 1742458160 | 16390 | 16350 | 16390 | 16350 | 271 |
| 335 | 20250318 | 135800 | 1738021630 | 16340 | 16350 | 16350 | 16340 | 30 |
| 336 | 20250318 | 135700 | 1737531160 | 16340 | 16350 | 16350 | 16340 | 126 |
| 337 | 20250318 | 135600 | 1735471960 | 16340 | 16350 | 16350 | 16340 | 26 |
| 338 | 20250318 | 135500 | 1735046880 | 16340 | 16340 | 16350 | 16340 | 68 |
| 339 | 20250318 | 135400 | 1733935370 | 16340 | 16340 | 16350 | 16340 | 103 |
| 340 | 20250318 | 135300 | 1732252140 | 16330 | 16330 | 16330 | 16330 | 148 |
| 341 | 20250318 | 135200 | 1729835300 | 16330 | 16320 | 16330 | 16320 | 233 |
| 342 | 20250318 | 135100 | 1726032105 | 16330 | 16320 | 16330 | 16320 | 60 |
| 343 | 20250318 | 135000 | 1725052575 | 16320 | 16310 | 16330 | 16310 | 93 |
| 344 | 20250318 | 134900 | 1723534635 | 16290 | 16280 | 16310 | 16280 | 167 |
| 345 | 20250318 | 134800 | 1720813415 | 16280 | 16280 | 16290 | 16270 | 35 |
| 346 | 20250318 | 134700 | 1720243755 | 16280 | 16270 | 16280 | 16270 | 94 |
| 347 | 20250318 | 134600 | 1718713580 | 16270 | 16270 | 16280 | 16270 | 150 |
| 348 | 20250318 | 134500 | 1716272860 | 16270 | 16300 | 16300 | 16270 | 242 |
| 349 | 20250318 | 134400 | 1712331100 | 16300 | 16270 | 16320 | 16270 | 1679 |
| 350 | 20250318 | 134300 | 1684980000 | 16260 | 16260 | 16290 | 16260 | 59 |
| 351 | 20250318 | 134200 | 1684019510 | 16300 | 16280 | 16300 | 16270 | 488 |
| 352 | 20250318 | 134100 | 1676078540 | 16270 | 16270 | 16280 | 16270 | 64 |
| 353 | 20250318 | 134000 | 1675036900 | 16270 | 16270 | 16290 | 16270 | 120 |
| 354 | 20250318 | 133900 | 1673084020 | 16300 | 16270 | 16300 | 16270 | 133 |
| 355 | 20250318 | 133800 | 1670917520 | 16270 | 16270 | 16280 | 16270 | 54 |
| 356 | 20250318 | 133700 | 1670038660 | 16270 | 16280 | 16280 | 16270 | 38 |
| 357 | 20250318 | 133600 | 1669420090 | 16290 | 16270 | 16290 | 16270 | 88 |
| 358 | 20250318 | 133500 | 1667987260 | 16270 | 16280 | 16280 | 16260 | 132 |
| 359 | 20250318 | 133400 | 1665839295 | 16270 | 16260 | 16270 | 16260 | 79 |
| 360 | 20250318 | 133300 | 1664554725 | 16260 | 16260 | 16270 | 16260 | 114 |
| 361 | 20250318 | 133200 | 1662700695 | 16260 | 16270 | 16280 | 16260 | 107 |
| 362 | 20250318 | 133100 | 1660959925 | 16270 | 16280 | 16290 | 16270 | 83 |
| 363 | 20250318 | 133000 | 1659608855 | 16290 | 16280 | 16300 | 16280 | 167 |
| 364 | 20250318 | 132900 | 1656888625 | 16300 | 16210 | 16300 | 16190 | 402 |
| 365 | 20250318 | 132800 | 1650349955 | 16220 | 16210 | 16230 | 16150 | 374 |
| 366 | 20250318 | 132700 | 1644301635 | 16260 | 16170 | 16260 | 16160 | 278 |
| 367 | 20250318 | 132600 | 1639788465 | 16170 | 16170 | 16200 | 16170 | 81 |
| 368 | 20250318 | 132500 | 1638477585 | 16170 | 16150 | 16180 | 16140 | 211 |
| 369 | 20250318 | 132400 | 1635067295 | 16120 | 16130 | 16160 | 16120 | 59 |
| 370 | 20250318 | 132300 | 1634114985 | 16130 | 16130 | 16130 | 16120 | 163 |
| 371 | 20250318 | 132200 | 1631486445 | 16130 | 16120 | 16130 | 16120 | 39 |
| 372 | 20250318 | 132100 | 1630857645 | 16120 | 16110 | 16120 | 16100 | 141 |
| 373 | 20250318 | 132000 | 1628585555 | 16110 | 16130 | 16150 | 16110 | 167 |
| 374 | 20250318 | 131900 | 1625893265 | 16130 | 16140 | 16150 | 16120 | 650 |
| 375 | 20250318 | 131800 | 1615410935 | 16130 | 16150 | 16190 | 16130 | 84 |
| 376 | 20250318 | 131700 | 1614053315 | 16130 | 16130 | 16190 | 16120 | 73 |
| 377 | 20250318 | 131600 | 1612873445 | 16100 | 16100 | 16130 | 16100 | 107 |
| 378 | 20250318 | 131500 | 1611149965 | 16120 | 16100 | 16120 | 16100 | 77 |
| 379 | 20250318 | 131400 | 1609909325 | 16100 | 16100 | 16100 | 16100 | 105 |
| 380 | 20250318 | 131300 | 1608218825 | 16090 | 16090 | 16090 | 16070 | 160 |
| 381 | 20250318 | 131200 | 1605644605 | 16090 | 16090 | 16090 | 16090 | 34 |
| 382 | 20250318 | 131100 | 1605097545 | 16090 | 16100 | 16140 | 16080 | 133 |
| 383 | 20250318 | 131000 | 1602954995 | 16070 | 16070 | 16070 | 16070 | 42 |
| 384 | 20250318 | 130900 | 1602280055 | 16070 | 16080 | 16090 | 16070 | 63 |
| 385 | 20250318 | 130800 | 1601266960 | 16080 | 16070 | 16080 | 16070 | 81 |
| 386 | 20250318 | 130700 | 1599965220 | 16070 | 16070 | 16070 | 16070 | 14 |
| 387 | 20250318 | 130600 | 1599740240 | 16090 | 16090 | 16090 | 16070 | 79 |
| 388 | 20250318 | 130500 | 1598469490 | 16070 | 16060 | 16090 | 16050 | 98 |
| 389 | 20250318 | 130400 | 1596893860 | 16070 | 16050 | 16070 | 16050 | 90 |
| 390 | 20250318 | 130300 | 1595449160 | 16080 | 16120 | 16120 | 16050 | 1094 |
| 391 | 20250318 | 130200 | 1577879760 | 16080 | 16110 | 16130 | 16060 | 3538 |
| 392 | 20250318 | 130100 | 1521001700 | 16100 | 16110 | 16170 | 16100 | 139 |
| 393 | 20250318 | 130000 | 1518761000 | 16100 | 16090 | 16170 | 16090 | 58 |
| 394 | 20250318 | 125900 | 1517826070 | 16080 | 16170 | 16170 | 16080 | 91 |
| 395 | 20250318 | 125800 | 1516360090 | 16120 | 16090 | 16240 | 16090 | 158 |
| 396 | 20250318 | 125700 | 1513808600 | 16090 | 16080 | 16100 | 16080 | 31 |
| 397 | 20250318 | 125600 | 1513309990 | 16070 | 16090 | 16100 | 16070 | 97 |
| 398 | 20250318 | 125500 | 1511750650 | 16080 | 16070 | 16080 | 16060 | 79 |
| 399 | 20250318 | 125400 | 1510481060 | 16060 | 16070 | 16070 | 16060 | 88 |
| 400 | 20250318 | 125300 | 1509067110 | 16130 | 16070 | 16130 | 16070 | 29 |
| 401 | 20250318 | 125200 | 1508600030 | 16070 | 16120 | 16130 | 16060 | 173 |
| 402 | 20250318 | 125100 | 1505820100 | 16070 | 16070 | 16180 | 16070 | 157 |
| 403 | 20250318 | 125000 | 1503291620 | 16060 | 16060 | 16060 | 16060 | 7 |
| 404 | 20250318 | 124900 | 1503179200 | 16240 | 16060 | 16240 | 16040 | 282 |
| 405 | 20250318 | 124800 | 1498626180 | 16050 | 16050 | 16050 | 16050 | 413 |
| 406 | 20250318 | 124700 | 1491997530 | 16050 | 16070 | 16070 | 16050 | 210 |
| 407 | 20250318 | 124600 | 1488624030 | 16070 | 16070 | 16070 | 16070 | 30 |
| 408 | 20250318 | 124500 | 1488141930 | 16080 | 16070 | 16080 | 16070 | 41 |
| 409 | 20250318 | 124400 | 1487482910 | 16070 | 16080 | 16090 | 16070 | 84 |
| 410 | 20250318 | 124300 | 1486132300 | 16080 | 16090 | 16090 | 16080 | 19 |
| 411 | 20250318 | 124200 | 1485826730 | 16090 | 16110 | 16110 | 16090 | 82 |
| 412 | 20250318 | 124100 | 1484506200 | 16110 | 16120 | 16120 | 16110 | 723 |
| 413 | 20250318 | 124000 | 1472851990 | 16120 | 16130 | 16130 | 16120 | 19 |
| 414 | 20250318 | 123900 | 1472545550 | 16130 | 16140 | 16140 | 16130 | 105 |
| 415 | 20250318 | 123800 | 1470850920 | 16130 | 16140 | 16140 | 16130 | 5 |
| 416 | 20250318 | 123700 | 1470770250 | 16120 | 16120 | 16130 | 16120 | 129 |
| 417 | 20250318 | 123600 | 1468690380 | 16120 | 16120 | 16130 | 16120 | 59 |
| 418 | 20250318 | 123500 | 1467738960 | 16120 | 16110 | 16120 | 16110 | 96 |
| 419 | 20250318 | 123400 | 1466192030 | 16110 | 16110 | 16110 | 16110 | 45 |
| 420 | 20250318 | 123300 | 1465467080 | 16130 | 16130 | 16140 | 16130 | 20 |
| 421 | 20250318 | 123200 | 1465144440 | 16110 | 16130 | 16140 | 16110 | 170 |
| 422 | 20250318 | 123100 | 1462403820 | 16130 | 16110 | 16130 | 16110 | 79 |
| 423 | 20250318 | 123000 | 1461130620 | 16110 | 16120 | 16120 | 16090 | 118 |
| 424 | 20250318 | 122900 | 1459230630 | 16130 | 16140 | 16140 | 16090 | 361 |
| 425 | 20250318 | 122800 | 1453415980 | 16130 | 16120 | 16130 | 16090 | 103 |
| 426 | 20250318 | 122700 | 1451757150 | 16120 | 16150 | 16150 | 16110 | 170 |
| 427 | 20250318 | 122600 | 1449013790 | 16150 | 16150 | 16150 | 16150 | 6 |
| 428 | 20250318 | 122500 | 1448916890 | 16150 | 16180 | 16250 | 16140 | 705 |
| 429 | 20250318 | 122400 | 1437470850 | 16170 | 16190 | 16240 | 16170 | 106 |
| 430 | 20250318 | 122300 | 1435755030 | 16240 | 16120 | 16240 | 16120 | 772 |
| 431 | 20250318 | 122200 | 1423263960 | 16130 | 16140 | 16160 | 16130 | 133 |
| 432 | 20250318 | 122100 | 1421115710 | 16140 | 16080 | 16140 | 16080 | 26 |
| 433 | 20250318 | 122000 | 1420696840 | 16080 | 16060 | 16140 | 16060 | 198 |
| 434 | 20250318 | 121900 | 1417510730 | 16060 | 16060 | 16080 | 16060 | 20 |
| 435 | 20250318 | 121800 | 1417189490 | 16070 | 16050 | 16070 | 16050 | 210 |
| 436 | 20250318 | 121700 | 1413817750 | 16060 | 16040 | 16060 | 16030 | 432 |
| 437 | 20250318 | 121600 | 1406880620 | 16040 | 16040 | 16040 | 16040 | 89 |
| 438 | 20250318 | 121500 | 1405453060 | 16040 | 16050 | 16050 | 16040 | 381 |
| 439 | 20250318 | 121400 | 1399338700 | 16060 | 16050 | 16060 | 16050 | 119 |
| 440 | 20250318 | 121300 | 1397427690 | 16040 | 16050 | 16050 | 16040 | 139 |
| 441 | 20250318 | 121200 | 1395198000 | 16050 | 16050 | 16050 | 16050 | 132 |
| 442 | 20250318 | 121100 | 1393079400 | 16040 | 16050 | 16060 | 16040 | 2049 |
| 443 | 20250318 | 121000 | 1360192870 | 16050 | 16060 | 16060 | 16050 | 112 |
| 444 | 20250318 | 120900 | 1358394750 | 16060 | 16070 | 16080 | 16060 | 79 |
| 445 | 20250318 | 120800 | 1357125000 | 16060 | 16070 | 16070 | 16050 | 102 |
| 446 | 20250318 | 120700 | 1355486640 | 16070 | 16070 | 16070 | 16070 | 25 |
| 447 | 20250318 | 120600 | 1355084890 | 16070 | 16070 | 16070 | 16050 | 299 |
| 448 | 20250318 | 120500 | 1350280870 | 16070 | 16060 | 16070 | 16060 | 23 |
| 449 | 20250318 | 120400 | 1349911470 | 16050 | 16040 | 16050 | 16040 | 373 |
| 450 | 20250318 | 120300 | 1343924850 | 16060 | 16070 | 16080 | 16040 | 298 |
| 451 | 20250318 | 120200 | 1339138550 | 16070 | 16040 | 16070 | 16040 | 48 |
| 452 | 20250318 | 120100 | 1338368200 | 16040 | 16090 | 16090 | 16040 | 81 |
| 453 | 20250318 | 120000 | 1337066880 | 16090 | 16090 | 16100 | 16080 | 9 |
| 454 | 20250318 | 115900 | 1336922080 | 16080 | 16070 | 16080 | 16070 | 83 |
| 455 | 20250318 | 115800 | 1335587830 | 16070 | 16080 | 16080 | 16070 | 37 |
| 456 | 20250318 | 115700 | 1334992920 | 16080 | 16040 | 16080 | 16040 | 13 |
| 457 | 20250318 | 115600 | 1334784030 | 16070 | 16070 | 16070 | 16030 | 102 |
| 458 | 20250318 | 115500 | 1333148700 | 16030 | 16030 | 16100 | 16030 | 106 |
| 459 | 20250318 | 115400 | 1331448880 | 16030 | 16030 | 16060 | 16030 | 49 |
| 460 | 20250318 | 115300 | 1330663290 | 16020 | 16030 | 16050 | 16020 | 159 |
| 461 | 20250318 | 115200 | 1328114730 | 16030 | 16020 | 16030 | 16020 | 145 |
| 462 | 20250318 | 115100 | 1325791460 | 16020 | 16060 | 16060 | 16020 | 116 |
| 463 | 20250318 | 115000 | 1323929410 | 16060 | 16090 | 16100 | 16060 | 62 |
| 464 | 20250318 | 114900 | 1322931360 | 16100 | 16020 | 16100 | 16020 | 195 |
| 465 | 20250318 | 114800 | 1319802270 | 16020 | 16020 | 16020 | 16020 | 20 |
| 466 | 20250318 | 114700 | 1319481870 | 16020 | 16030 | 16030 | 16020 | 332 |
| 467 | 20250318 | 114600 | 1314162000 | 16040 | 16030 | 16040 | 16030 | 203 |
| 468 | 20250318 | 114500 | 1310907750 | 16030 | 16030 | 16030 | 16020 | 235 |
| 469 | 20250318 | 114400 | 1307141460 | 16040 | 16040 | 16040 | 16030 | 88 |
| 470 | 20250318 | 114300 | 1305730240 | 16040 | 16050 | 16050 | 16030 | 438 |
| 471 | 20250318 | 114200 | 1298703890 | 16050 | 16060 | 16060 | 16050 | 58 |
| 472 | 20250318 | 114100 | 1297772770 | 16060 | 16060 | 16060 | 16060 | 83 |
| 473 | 20250318 | 114000 | 1296439790 | 16060 | 16060 | 16060 | 16060 | 219 |
| 474 | 20250318 | 113900 | 1292922650 | 16060 | 16090 | 16090 | 16060 | 392 |
| 475 | 20250318 | 113800 | 1286621120 | 16100 | 16110 | 16110 | 16100 | 415 |
| 476 | 20250318 | 113700 | 1279938020 | 16100 | 16110 | 16110 | 16100 | 150 |
| 477 | 20250318 | 113600 | 1277521740 | 16110 | 16100 | 16110 | 16100 | 44 |
| 478 | 20250318 | 113500 | 1276813010 | 16100 | 16100 | 16100 | 16100 | 265 |
| 479 | 20250318 | 113400 | 1272546510 | 16100 | 16120 | 16120 | 16100 | 198 |
| 480 | 20250318 | 113300 | 1269357910 | 16120 | 16120 | 16120 | 16120 | 20 |
| 481 | 20250318 | 113200 | 1269035510 | 16120 | 16130 | 16130 | 16120 | 446 |
| 482 | 20250318 | 113100 | 1261841610 | 16140 | 16120 | 16140 | 16120 | 104 |
| 483 | 20250318 | 113000 | 1260164240 | 16120 | 16120 | 16120 | 16100 | 740 |
| 484 | 20250318 | 112900 | 1248239880 | 16120 | 16120 | 16130 | 16120 | 92 |
| 485 | 20250318 | 112800 | 1246756610 | 16120 | 16125 | 16125 | 16120 | 24 |
| 486 | 20250318 | 112700 | 1246369675 | 16125 | 16120 | 16125 | 16115 | 126 |
| 487 | 20250318 | 112600 | 1244338610 | 16120 | 16115 | 16120 | 16110 | 246 |
| 488 | 20250318 | 112500 | 1240374255 | 16115 | 16120 | 16120 | 16110 | 404 |
| 489 | 20250318 | 112400 | 1233862120 | 16125 | 16140 | 16140 | 16120 | 361 |
| 490 | 20250318 | 112300 | 1228039765 | 16140 | 16150 | 16150 | 16140 | 629 |
| 491 | 20250318 | 112200 | 1217884785 | 16160 | 16200 | 16200 | 16160 | 782 |
| 492 | 20250318 | 112100 | 1205236285 | 16190 | 16190 | 16250 | 16190 | 69 |
| 493 | 20250318 | 112000 | 1204117435 | 16190 | 16180 | 16190 | 16180 | 108 |
| 494 | 20250318 | 111900 | 1202369855 | 16190 | 16180 | 16190 | 16180 | 1130 |
| 495 | 20250318 | 111800 | 1184086225 | 16180 | 16180 | 16180 | 16180 | 104 |
| 496 | 20250318 | 111700 | 1182403505 | 16180 | 16190 | 16190 | 16180 | 620 |
| 497 | 20250318 | 111600 | 1172369405 | 16200 | 16200 | 16200 | 16200 | 43 |
| 498 | 20250318 | 111500 | 1171672805 | 16200 | 16200 | 16200 | 16200 | 7 |
| 499 | 20250318 | 111400 | 1171559405 | 16200 | 16240 | 16240 | 16200 | 442 |
| 500 | 20250318 | 111300 | 1164381445 | 16240 | 16250 | 16250 | 16240 | 13 |
| 501 | 20250318 | 111200 | 1164170265 | 16240 | 16250 | 16250 | 16240 | 76 |
| 502 | 20250318 | 111100 | 1162935795 | 16240 | 16250 | 16250 | 16240 | 92 |
| 503 | 20250318 | 111000 | 1161441195 | 16250 | 16240 | 16250 | 16240 | 138 |
| 504 | 20250318 | 110900 | 1159198945 | 16240 | 16240 | 16240 | 16240 | 0 |
| 505 | 20250318 | 110800 | 1159198945 | 16240 | 16200 | 16240 | 16190 | 363 |
| 506 | 20250318 | 110700 | 1153318795 | 16200 | 16220 | 16240 | 16200 | 16 |
| 507 | 20250318 | 110600 | 1153059295 | 16240 | 16260 | 16260 | 16200 | 1207 |
| 508 | 20250318 | 110500 | 1133480585 | 16300 | 16310 | 16310 | 16300 | 232 |
| 509 | 20250318 | 110400 | 1129698715 | 16320 | 16320 | 16320 | 16320 | 250 |
| 510 | 20250318 | 110300 | 1125618715 | 16330 | 16330 | 16330 | 16330 | 10 |
| 511 | 20250318 | 110200 | 1125455415 | 16330 | 16330 | 16330 | 16330 | 10 |
| 512 | 20250318 | 110100 | 1125292115 | 16330 | 16330 | 16330 | 16330 | 27 |
| 513 | 20250318 | 110000 | 1124851205 | 16330 | 16320 | 16330 | 16320 | 10 |
| 514 | 20250318 | 105900 | 1124687955 | 16330 | 16330 | 16400 | 16320 | 79 |
| 515 | 20250318 | 105800 | 1123394975 | 16350 | 16310 | 16350 | 16310 | 52 |
| 516 | 20250318 | 105700 | 1122545405 | 16310 | 16250 | 16310 | 16250 | 458 |
| 517 | 20250318 | 105600 | 1115084315 | 16240 | 16240 | 16240 | 16230 | 112 |
| 518 | 20250318 | 105500 | 1113266505 | 16230 | 16260 | 16260 | 16220 | 214 |
| 519 | 20250318 | 105400 | 1109793105 | 16250 | 16220 | 16250 | 16220 | 853 |
| 520 | 20250318 | 105300 | 1095932095 | 16220 | 16230 | 16230 | 16210 | 40 |
| 521 | 20250318 | 105200 | 1095283315 | 16240 | 16240 | 16240 | 16240 | 5 |
| 522 | 20250318 | 105100 | 1095202115 | 16250 | 16280 | 16290 | 16240 | 132 |
| 523 | 20250318 | 105000 | 1093057625 | 16290 | 16210 | 16290 | 16180 | 263 |
| 524 | 20250318 | 104900 | 1088796085 | 16210 | 16210 | 16220 | 16180 | 223 |
| 525 | 20250318 | 104800 | 1085183095 | 16240 | 16270 | 16270 | 16210 | 735 |
| 526 | 20250318 | 104700 | 1073252425 | 16260 | 16300 | 16300 | 16210 | 3523 |
| 527 | 20250318 | 104600 | 1015883605 | 16310 | 16340 | 16340 | 16310 | 1483 |
| 528 | 20250318 | 104500 | 991672595 | 16340 | 16360 | 16360 | 16340 | 1057 |
| 529 | 20250318 | 104400 | 974392165 | 16360 | 16360 | 16360 | 16360 | 0 |
| 530 | 20250318 | 104300 | 974392165 | 16360 | 16360 | 16360 | 16360 | 251 |
| 531 | 20250318 | 104200 | 970285805 | 16380 | 16360 | 16380 | 16360 | 38 |
| 532 | 20250318 | 104100 | 969663505 | 16360 | 16370 | 16370 | 16360 | 15 |
| 533 | 20250318 | 104000 | 969418055 | 16370 | 16360 | 16370 | 16360 | 269 |
| 534 | 20250318 | 103900 | 965016655 | 16370 | 16370 | 16370 | 16370 | 6 |
| 535 | 20250318 | 103800 | 964918435 | 16370 | 16370 | 16370 | 16370 | 23 |
| 536 | 20250318 | 103700 | 964541925 | 16380 | 16380 | 16380 | 16380 | 10 |
| 537 | 20250318 | 103600 | 964378125 | 16370 | 16370 | 16370 | 16370 | 63 |
| 538 | 20250318 | 103500 | 963346815 | 16370 | 16360 | 16370 | 16360 | 42 |
| 539 | 20250318 | 103400 | 962659495 | 16360 | 16360 | 16360 | 16360 | 50 |
| 540 | 20250318 | 103300 | 961841495 | 16380 | 16370 | 16380 | 16360 | 265 |
| 541 | 20250318 | 103200 | 957504255 | 16400 | 16380 | 16400 | 16370 | 39 |
| 542 | 20250318 | 103100 | 956865605 | 16370 | 16370 | 16370 | 16370 | 0 |
| 543 | 20250318 | 103000 | 956865605 | 16370 | 16450 | 16470 | 16370 | 443 |
| 544 | 20250318 | 102900 | 949606395 | 16450 | 16400 | 16450 | 16370 | 726 |
| 545 | 20250318 | 102800 | 937714165 | 16400 | 16390 | 16400 | 16390 | 62 |
| 546 | 20250318 | 102700 | 936697895 | 16390 | 16390 | 16390 | 16390 | 0 |
| 547 | 20250318 | 102600 | 936697895 | 16390 | 16380 | 16390 | 16380 | 493 |
| 548 | 20250318 | 102500 | 928622535 | 16370 | 16390 | 16390 | 16370 | 723 |
| 549 | 20250318 | 102400 | 916784915 | 16390 | 16400 | 16450 | 16390 | 277 |
| 550 | 20250318 | 102300 | 912243495 | 16400 | 16390 | 16410 | 16390 | 660 |
| 551 | 20250318 | 102200 | 901414085 | 16400 | 16410 | 16410 | 16400 | 129 |
| 552 | 20250318 | 102100 | 899298055 | 16450 | 16460 | 16460 | 16430 | 119 |
| 553 | 20250318 | 102000 | 897340505 | 16450 | 16450 | 16450 | 16450 | 42 |
| 554 | 20250318 | 101900 | 896649605 | 16460 | 16480 | 16570 | 16460 | 735 |
| 555 | 20250318 | 101800 | 884533425 | 16480 | 16480 | 16490 | 16480 | 143 |
| 556 | 20250318 | 101700 | 882176565 | 16480 | 16480 | 16480 | 16480 | 0 |
| 557 | 20250318 | 101600 | 882176565 | 16480 | 16450 | 16480 | 16450 | 23 |
| 558 | 20250318 | 101500 | 881797645 | 16450 | 16450 | 16460 | 16450 | 102 |
| 559 | 20250318 | 101400 | 880118755 | 16470 | 16450 | 16470 | 16450 | 29 |
| 560 | 20250318 | 101300 | 879641605 | 16460 | 16460 | 16460 | 16460 | 0 |
| 561 | 20250318 | 101200 | 879641605 | 16460 | 16400 | 16490 | 16400 | 94 |
| 562 | 20250318 | 101100 | 878095725 | 16420 | 16380 | 16420 | 16380 | 185 |
| 563 | 20250318 | 101000 | 875063765 | 16370 | 16380 | 16380 | 16370 | 136 |
| 564 | 20250318 | 100900 | 872836305 | 16380 | 16410 | 16410 | 16370 | 485 |
| 565 | 20250318 | 100800 | 864892765 | 16420 | 16420 | 16420 | 16420 | 0 |
| 566 | 20250318 | 100700 | 864892765 | 16420 | 16420 | 16420 | 16420 | 11 |
| 567 | 20250318 | 100600 | 864712145 | 16410 | 16360 | 16410 | 16360 | 216 |
| 568 | 20250318 | 100500 | 861171965 | 16360 | 16470 | 16470 | 16350 | 4271 |
| 569 | 20250318 | 100400 | 791107905 | 16470 | 16480 | 16480 | 16470 | 34 |
| 570 | 20250318 | 100300 | 790547905 | 16480 | 16520 | 16520 | 16480 | 438 |
| 571 | 20250318 | 100200 | 783326605 | 16600 | 16550 | 16600 | 16540 | 502 |
| 572 | 20250318 | 100100 | 775011925 | 16560 | 16670 | 16670 | 16560 | 842 |
| 573 | 20250318 | 100000 | 760993325 | 16670 | 16680 | 16680 | 16550 | 568 |
| 574 | 20250318 | 095900 | 751585345 | 16680 | 16630 | 16680 | 16550 | 143 |
| 575 | 20250318 | 095800 | 749205305 | 16530 | 16660 | 16660 | 16530 | 122 |
| 576 | 20250318 | 095700 | 747187395 | 16540 | 16455 | 16700 | 16455 | 2267 |
| 577 | 20250318 | 095600 | 709627180 | 16460 | 16460 | 16490 | 16450 | 140 |
| 578 | 20250318 | 095500 | 707321080 | 16460 | 16440 | 16470 | 16440 | 332 |
| 579 | 20250318 | 095400 | 701859640 | 16430 | 16430 | 16430 | 16430 | 0 |
| 580 | 20250318 | 095300 | 701859640 | 16430 | 16440 | 16440 | 16430 | 592 |
| 581 | 20250318 | 095200 | 692129680 | 16440 | 16450 | 16460 | 16440 | 286 |
| 582 | 20250318 | 095100 | 687424390 | 16460 | 16480 | 16480 | 16460 | 328 |
| 583 | 20250318 | 095000 | 682022400 | 16500 | 16500 | 16500 | 16500 | 22 |
| 584 | 20250318 | 094900 | 681659400 | 16480 | 16480 | 16480 | 16480 | 24 |
| 585 | 20250318 | 094800 | 681263880 | 16470 | 16490 | 16490 | 16470 | 189 |
| 586 | 20250318 | 094700 | 678150730 | 16500 | 16490 | 16500 | 16470 | 4 |
| 587 | 20250318 | 094600 | 678084780 | 16470 | 16430 | 16480 | 16430 | 70 |
| 588 | 20250318 | 094500 | 676933790 | 16430 | 16450 | 16490 | 16430 | 233 |
| 589 | 20250318 | 094400 | 673104260 | 16450 | 16420 | 16460 | 16420 | 256 |
| 590 | 20250318 | 094300 | 668898040 | 16490 | 16420 | 16490 | 16410 | 661 |
| 591 | 20250318 | 094200 | 658049230 | 16410 | 16440 | 16500 | 16410 | 1515 |
| 592 | 20250318 | 094100 | 633164400 | 16430 | 16430 | 16440 | 16430 | 2159 |
| 593 | 20250318 | 094000 | 597691920 | 16440 | 16500 | 16500 | 16430 | 1422 |
| 594 | 20250318 | 093900 | 574288290 | 16500 | 16500 | 16510 | 16500 | 475 |
| 595 | 20250318 | 093800 | 566448930 | 16500 | 16510 | 16510 | 16500 | 151 |
| 596 | 20250318 | 093700 | 563957110 | 16510 | 16510 | 16510 | 16505 | 303 |
| 597 | 20250318 | 093600 | 558954585 | 16510 | 16485 | 16520 | 16480 | 188 |
| 598 | 20250318 | 093500 | 555852645 | 16475 | 16460 | 16490 | 16460 | 523 |
| 599 | 20250318 | 093400 | 547240180 | 16460 | 16480 | 16490 | 16450 | 882 |
| 600 | 20250318 | 093300 | 532722950 | 16480 | 16510 | 16510 | 16480 | 756 |
| 601 | 20250318 | 093200 | 520253180 | 16510 | 16510 | 16515 | 16510 | 376 |
| 602 | 20250318 | 093100 | 514045360 | 16520 | 16520 | 16530 | 16520 | 487 |
| 603 | 20250318 | 093000 | 506000040 | 16530 | 16550 | 16560 | 16530 | 377 |
| 604 | 20250318 | 092900 | 499766320 | 16550 | 16570 | 16570 | 16550 | 1193 |
| 605 | 20250318 | 092800 | 480010480 | 16570 | 16570 | 16580 | 16570 | 220 |
| 606 | 20250318 | 092700 | 476363650 | 16560 | 16610 | 16610 | 16550 | 1254 |
| 607 | 20250318 | 092600 | 455574260 | 16620 | 16615 | 16620 | 16610 | 180 |
| 608 | 20250318 | 092500 | 452584245 | 16615 | 16710 | 16710 | 16610 | 3595 |
| 609 | 20250318 | 092400 | 392740235 | 16720 | 16750 | 16750 | 16720 | 198 |
| 610 | 20250318 | 092300 | 389427875 | 16740 | 16840 | 16870 | 16730 | 2993 |
| 611 | 20250318 | 092200 | 339097715 | 16850 | 16850 | 16850 | 16830 | 355 |
| 612 | 20250318 | 092100 | 333118395 | 16850 | 16810 | 16850 | 16810 | 1681 |
| 613 | 20250318 | 092000 | 304813955 | 16780 | 16840 | 16840 | 16780 | 187 |
| 614 | 20250318 | 091900 | 301672605 | 16840 | 16710 | 16840 | 16700 | 3435 |
| 615 | 20250318 | 091800 | 243980955 | 16700 | 16710 | 16720 | 16700 | 295 |
| 616 | 20250318 | 091700 | 239052645 | 16710 | 16700 | 16750 | 16700 | 138 |
| 617 | 20250318 | 091600 | 236744615 | 16730 | 16750 | 16750 | 16710 | 430 |
| 618 | 20250318 | 091500 | 229551885 | 16770 | 16760 | 16780 | 16730 | 223 |
| 619 | 20250318 | 091400 | 225815405 | 16770 | 16740 | 16780 | 16740 | 147 |
| 620 | 20250318 | 091300 | 223349695 | 16750 | 16710 | 16750 | 16690 | 212 |
| 621 | 20250318 | 091200 | 219803275 | 16680 | 16720 | 16730 | 16670 | 255 |
| 622 | 20250318 | 091100 | 215539555 | 16640 | 16660 | 16720 | 16640 | 2277 |
| 623 | 20250318 | 091000 | 177629485 | 16660 | 16650 | 16660 | 16640 | 759 |
| 624 | 20250318 | 090900 | 164992855 | 16650 | 16780 | 16830 | 16650 | 2712 |
| 625 | 20250318 | 090800 | 119676275 | 16810 | 16770 | 16830 | 16770 | 196 |
| 626 | 20250318 | 090700 | 116380725 | 16790 | 16750 | 16800 | 16730 | 585 |
| 627 | 20250318 | 090600 | 106583105 | 16800 | 16800 | 16800 | 16700 | 436 |
| 628 | 20250318 | 090500 | 99272025 | 16800 | 16790 | 16800 | 16680 | 2334 |
| 629 | 20250318 | 090400 | 60139535 | 16790 | 16710 | 16790 | 16700 | 720 |
| 630 | 20250318 | 090300 | 48082050 | 16700 | 16630 | 16800 | 16630 | 726 |
| 631 | 20250318 | 090200 | 35932140 | 16550 | 16630 | 16630 | 16520 | 103 |
| 632 | 20250318 | 090100 | 34221310 | 16620 | 16500 | 16620 | 16500 | 803 |
| 633 | 20250318 | 090000 | 20949620 | 16500 | 16400 | 16500 | 16400 | 1277 |