30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250318 | 191100 | 3450749665 | 7820 | 7820 | 7820 | 7820 | 11341 |
| 3 | 20250318 | 191000 | 3450749665 | 7820 | 7820 | 7820 | 7820 | 0 |
| 4 | 20250318 | 190900 | 3450749665 | 7820 | 7820 | 7820 | 7820 | 0 |
| 5 | 20250318 | 190800 | 3450749665 | 7820 | 7820 | 7820 | 7820 | 0 |
| 6 | 20250318 | 190700 | 3450749665 | 7820 | 7820 | 7820 | 7820 | 0 |
| 7 | 20250318 | 190600 | 3450749665 | 7820 | 7820 | 7820 | 7820 | 0 |
| 8 | 20250318 | 190500 | 3450749665 | 7820 | 7820 | 7820 | 7820 | 0 |
| 9 | 20250318 | 190400 | 3450749665 | 7820 | 7820 | 7820 | 7820 | 0 |
| 10 | 20250318 | 190300 | 3450749665 | 7820 | 7820 | 7820 | 7820 | 0 |
| 11 | 20250318 | 190200 | 3450749665 | 7820 | 7820 | 7820 | 7820 | 0 |
| 12 | 20250318 | 190100 | 3450749665 | 7820 | 7820 | 7820 | 7820 | 0 |
| 13 | 20250318 | 190000 | 3450749665 | 7820 | 7820 | 7820 | 7820 | 0 |
| 14 | 20250318 | 185900 | 3450749665 | 7820 | 7820 | 7820 | 7820 | 0 |
| 15 | 20250318 | 185800 | 3450749665 | 7820 | 7820 | 7820 | 7820 | 0 |
| 16 | 20250318 | 185700 | 3450749665 | 7820 | 7820 | 7820 | 7820 | 0 |
| 17 | 20250318 | 185600 | 3450749665 | 7820 | 7820 | 7820 | 7820 | 0 |
| 18 | 20250318 | 185500 | 3450749665 | 7820 | 7820 | 7820 | 7820 | 0 |
| 19 | 20250318 | 185400 | 3450749665 | 7820 | 7820 | 7820 | 7820 | 0 |
| 20 | 20250318 | 185300 | 3450749665 | 7820 | 7820 | 7820 | 7820 | 0 |
| 21 | 20250318 | 185200 | 3450749665 | 7820 | 7820 | 7820 | 7820 | 0 |
| 22 | 20250318 | 185100 | 3450749665 | 7820 | 7820 | 7820 | 7820 | 0 |
| 23 | 20250318 | 185000 | 3450749665 | 7820 | 7820 | 7820 | 7820 | 0 |
| 24 | 20250318 | 184900 | 3450749665 | 7820 | 7820 | 7820 | 7820 | 0 |
| 25 | 20250318 | 184800 | 3450749665 | 7820 | 7820 | 7820 | 7820 | 0 |
| 26 | 20250318 | 184700 | 3450749665 | 7820 | 7820 | 7820 | 7820 | 0 |
| 27 | 20250318 | 184600 | 3450749665 | 7820 | 7820 | 7820 | 7820 | 0 |
| 28 | 20250318 | 184500 | 3450749665 | 7820 | 7820 | 7820 | 7820 | 0 |
| 29 | 20250318 | 184400 | 3450749665 | 7820 | 7820 | 7820 | 7820 | 0 |
| 30 | 20250318 | 184300 | 3450749665 | 7820 | 7820 | 7820 | 7820 | 0 |
| 31 | 20250318 | 184200 | 3450749665 | 7820 | 7820 | 7820 | 7820 | 0 |
| 32 | 20250318 | 184100 | 3450749665 | 7820 | 7820 | 7820 | 7820 | 11341 |
| 33 | 20250318 | 184000 | 3450749665 | 7820 | 7820 | 7820 | 7820 | 0 |
| 34 | 20250318 | 183900 | 3450749665 | 7820 | 7820 | 7820 | 7820 | 0 |
| 35 | 20250318 | 183800 | 3450749665 | 7820 | 7820 | 7820 | 7820 | 0 |
| 36 | 20250318 | 183700 | 3450749665 | 7820 | 7820 | 7820 | 7820 | 0 |
| 37 | 20250318 | 183600 | 3450749665 | 7820 | 7820 | 7820 | 7820 | 0 |
| 38 | 20250318 | 183500 | 3450749665 | 7820 | 7820 | 7820 | 7820 | 0 |
| 39 | 20250318 | 183400 | 3450749665 | 7820 | 7820 | 7820 | 7820 | 0 |
| 40 | 20250318 | 183300 | 3450749665 | 7820 | 7820 | 7820 | 7820 | 0 |
| 41 | 20250318 | 183200 | 3450749665 | 7820 | 7820 | 7820 | 7820 | 0 |
| 42 | 20250318 | 183100 | 3450749665 | 7820 | 7820 | 7820 | 7820 | 0 |
| 43 | 20250318 | 183000 | 3450749665 | 7820 | 7820 | 7820 | 7820 | 0 |
| 44 | 20250318 | 182900 | 3450749665 | 7820 | 7820 | 7820 | 7820 | 0 |
| 45 | 20250318 | 182800 | 3450749665 | 7820 | 7820 | 7820 | 7820 | 0 |
| 46 | 20250318 | 182700 | 3450749665 | 7820 | 7820 | 7820 | 7820 | 0 |
| 47 | 20250318 | 182600 | 3450749665 | 7820 | 7820 | 7820 | 7820 | 0 |
| 48 | 20250318 | 182500 | 3450749665 | 7820 | 7820 | 7820 | 7820 | 0 |
| 49 | 20250318 | 182400 | 3450749665 | 7820 | 7820 | 7820 | 7820 | 0 |
| 50 | 20250318 | 182300 | 3450749665 | 7820 | 7820 | 7820 | 7820 | 0 |
| 51 | 20250318 | 182200 | 3450749665 | 7820 | 7820 | 7820 | 7820 | 0 |
| 52 | 20250318 | 182100 | 3450749665 | 7820 | 7820 | 7820 | 7820 | 0 |
| 53 | 20250318 | 182000 | 3450749665 | 7820 | 7820 | 7820 | 7820 | 0 |
| 54 | 20250318 | 181900 | 3450749665 | 7820 | 7820 | 7820 | 7820 | 0 |
| 55 | 20250318 | 181800 | 3450749665 | 7820 | 7820 | 7820 | 7820 | 0 |
| 56 | 20250318 | 181700 | 3450749665 | 7820 | 7820 | 7820 | 7820 | 0 |
| 57 | 20250318 | 181600 | 3450749665 | 7820 | 7820 | 7820 | 7820 | 0 |
| 58 | 20250318 | 181500 | 3450749665 | 7820 | 7820 | 7820 | 7820 | 0 |
| 59 | 20250318 | 181400 | 3450749665 | 7820 | 7820 | 7820 | 7820 | 0 |
| 60 | 20250318 | 181300 | 3450749665 | 7820 | 7820 | 7820 | 7820 | 0 |
| 61 | 20250318 | 181200 | 3450749665 | 7820 | 7820 | 7820 | 7820 | 0 |
| 62 | 20250318 | 181100 | 3450749665 | 7820 | 7820 | 7820 | 7820 | 11341 |
| 63 | 20250318 | 181000 | 3450749665 | 7820 | 7820 | 7820 | 7820 | 0 |
| 64 | 20250318 | 180900 | 3450749665 | 7820 | 7820 | 7820 | 7820 | 0 |
| 65 | 20250318 | 180800 | 3450749665 | 7820 | 7820 | 7820 | 7820 | 0 |
| 66 | 20250318 | 180700 | 3450749665 | 7820 | 7820 | 7820 | 7820 | 0 |
| 67 | 20250318 | 180600 | 3450749665 | 7820 | 7820 | 7820 | 7820 | 0 |
| 68 | 20250318 | 180500 | 3450749665 | 7820 | 7820 | 7820 | 7820 | 0 |
| 69 | 20250318 | 180400 | 3450749665 | 7820 | 7820 | 7820 | 7820 | 0 |
| 70 | 20250318 | 180300 | 3450749665 | 7820 | 7820 | 7820 | 7820 | 0 |
| 71 | 20250318 | 180200 | 3450749665 | 7820 | 7820 | 7820 | 7820 | 0 |
| 72 | 20250318 | 180100 | 3450749665 | 7820 | 7820 | 7820 | 7820 | 0 |
| 73 | 20250318 | 180000 | 3450749665 | 7820 | 7820 | 7820 | 7820 | 0 |
| 74 | 20250318 | 175900 | 3450749665 | 7820 | 7820 | 7820 | 7820 | 0 |
| 75 | 20250318 | 175800 | 3450749665 | 7820 | 7820 | 7820 | 7820 | 0 |
| 76 | 20250318 | 175700 | 3450749665 | 7820 | 7820 | 7820 | 7820 | 0 |
| 77 | 20250318 | 175600 | 3450749665 | 7820 | 7820 | 7820 | 7820 | 0 |
| 78 | 20250318 | 175500 | 3450749665 | 7820 | 7820 | 7820 | 7820 | 0 |
| 79 | 20250318 | 175400 | 3450749665 | 7820 | 7820 | 7820 | 7820 | 0 |
| 80 | 20250318 | 175300 | 3450749665 | 7820 | 7820 | 7820 | 7820 | 0 |
| 81 | 20250318 | 175200 | 3450749665 | 7820 | 7820 | 7820 | 7820 | 0 |
| 82 | 20250318 | 175100 | 3450749665 | 7820 | 7820 | 7820 | 7820 | 0 |
| 83 | 20250318 | 175000 | 3450749665 | 7820 | 7820 | 7820 | 7820 | 0 |
| 84 | 20250318 | 174900 | 3450749665 | 7820 | 7820 | 7820 | 7820 | 0 |
| 85 | 20250318 | 174800 | 3450749665 | 7820 | 7820 | 7820 | 7820 | 0 |
| 86 | 20250318 | 174700 | 3450749665 | 7820 | 7820 | 7820 | 7820 | 0 |
| 87 | 20250318 | 174600 | 3450749665 | 7820 | 7820 | 7820 | 7820 | 0 |
| 88 | 20250318 | 174500 | 3450749665 | 7820 | 7820 | 7820 | 7820 | 0 |
| 89 | 20250318 | 174400 | 3450749665 | 7820 | 7820 | 7820 | 7820 | 0 |
| 90 | 20250318 | 174300 | 3450749665 | 7820 | 7820 | 7820 | 7820 | 0 |
| 91 | 20250318 | 174200 | 3450749665 | 7820 | 7820 | 7820 | 7820 | 0 |
| 92 | 20250318 | 174100 | 3450749665 | 7820 | 7820 | 7820 | 7820 | 11341 |
| 93 | 20250318 | 174000 | 3450749665 | 7820 | 7820 | 7820 | 7820 | 0 |
| 94 | 20250318 | 173900 | 3450749665 | 7820 | 7820 | 7820 | 7820 | 0 |
| 95 | 20250318 | 173800 | 3450749665 | 7820 | 7820 | 7820 | 7820 | 0 |
| 96 | 20250318 | 173700 | 3450749665 | 7820 | 7820 | 7820 | 7820 | 0 |
| 97 | 20250318 | 173600 | 3450749665 | 7820 | 7820 | 7820 | 7820 | 0 |
| 98 | 20250318 | 173500 | 3450749665 | 7820 | 7820 | 7820 | 7820 | 0 |
| 99 | 20250318 | 173400 | 3450749665 | 7820 | 7820 | 7820 | 7820 | 0 |
| 100 | 20250318 | 173300 | 3450749665 | 7820 | 7820 | 7820 | 7820 | 0 |
| 101 | 20250318 | 173200 | 3450749665 | 7820 | 7820 | 7820 | 7820 | 0 |
| 102 | 20250318 | 173100 | 3450749665 | 7820 | 7820 | 7820 | 7820 | 0 |
| 103 | 20250318 | 173000 | 3450749665 | 7820 | 7820 | 7820 | 7820 | 0 |
| 104 | 20250318 | 172900 | 3450749665 | 7820 | 7820 | 7820 | 7820 | 0 |
| 105 | 20250318 | 172800 | 3450749665 | 7820 | 7820 | 7820 | 7820 | 0 |
| 106 | 20250318 | 172700 | 3450749665 | 7820 | 7820 | 7820 | 7820 | 0 |
| 107 | 20250318 | 172600 | 3450749665 | 7820 | 7820 | 7820 | 7820 | 0 |
| 108 | 20250318 | 172500 | 3450749665 | 7820 | 7820 | 7820 | 7820 | 0 |
| 109 | 20250318 | 172400 | 3450749665 | 7820 | 7820 | 7820 | 7820 | 0 |
| 110 | 20250318 | 172300 | 3450749665 | 7820 | 7820 | 7820 | 7820 | 0 |
| 111 | 20250318 | 172200 | 3450749665 | 7820 | 7820 | 7820 | 7820 | 0 |
| 112 | 20250318 | 172100 | 3450749665 | 7820 | 7820 | 7820 | 7820 | 0 |
| 113 | 20250318 | 172000 | 3450749665 | 7820 | 7820 | 7820 | 7820 | 0 |
| 114 | 20250318 | 171900 | 3450749665 | 7820 | 7820 | 7820 | 7820 | 0 |
| 115 | 20250318 | 171800 | 3450749665 | 7820 | 7820 | 7820 | 7820 | 0 |
| 116 | 20250318 | 171700 | 3450749665 | 7820 | 7820 | 7820 | 7820 | 0 |
| 117 | 20250318 | 171600 | 3450749665 | 7820 | 7820 | 7820 | 7820 | 0 |
| 118 | 20250318 | 171500 | 3450749665 | 7820 | 7820 | 7820 | 7820 | 0 |
| 119 | 20250318 | 171400 | 3450749665 | 7820 | 7820 | 7820 | 7820 | 0 |
| 120 | 20250318 | 171300 | 3450749665 | 7820 | 7820 | 7820 | 7820 | 0 |
| 121 | 20250318 | 171200 | 3450749665 | 7820 | 7820 | 7820 | 7820 | 0 |
| 122 | 20250318 | 171100 | 3450749665 | 7820 | 7820 | 7820 | 7820 | 11341 |
| 123 | 20250318 | 171000 | 3450749665 | 7820 | 7820 | 7820 | 7820 | 0 |
| 124 | 20250318 | 170900 | 3450749665 | 7820 | 7820 | 7820 | 7820 | 0 |
| 125 | 20250318 | 170800 | 3450749665 | 7820 | 7820 | 7820 | 7820 | 0 |
| 126 | 20250318 | 170700 | 3450749665 | 7820 | 7820 | 7820 | 7820 | 0 |
| 127 | 20250318 | 170600 | 3450749665 | 7820 | 7820 | 7820 | 7820 | 0 |
| 128 | 20250318 | 170500 | 3450749665 | 7820 | 7820 | 7820 | 7820 | 0 |
| 129 | 20250318 | 170400 | 3450749665 | 7820 | 7820 | 7820 | 7820 | 0 |
| 130 | 20250318 | 170300 | 3450749665 | 7820 | 7820 | 7820 | 7820 | 0 |
| 131 | 20250318 | 170200 | 3450749665 | 7820 | 7820 | 7820 | 7820 | 0 |
| 132 | 20250318 | 170100 | 3450749665 | 7820 | 7820 | 7820 | 7820 | 0 |
| 133 | 20250318 | 170000 | 3450749665 | 7820 | 7820 | 7820 | 7820 | 0 |
| 134 | 20250318 | 165900 | 3450749665 | 7820 | 7820 | 7820 | 7820 | 0 |
| 135 | 20250318 | 165800 | 3450749665 | 7820 | 7820 | 7820 | 7820 | 0 |
| 136 | 20250318 | 165700 | 3450749665 | 7820 | 7820 | 7820 | 7820 | 0 |
| 137 | 20250318 | 165600 | 3450749665 | 7820 | 7820 | 7820 | 7820 | 0 |
| 138 | 20250318 | 165500 | 3450749665 | 7820 | 7820 | 7820 | 7820 | 0 |
| 139 | 20250318 | 165400 | 3450749665 | 7820 | 7820 | 7820 | 7820 | 0 |
| 140 | 20250318 | 165300 | 3450749665 | 7820 | 7820 | 7820 | 7820 | 0 |
| 141 | 20250318 | 165200 | 3450749665 | 7820 | 7820 | 7820 | 7820 | 0 |
| 142 | 20250318 | 165100 | 3450749665 | 7820 | 7820 | 7820 | 7820 | 0 |
| 143 | 20250318 | 165000 | 3450749665 | 7820 | 7820 | 7820 | 7820 | 0 |
| 144 | 20250318 | 164900 | 3450749665 | 7820 | 7820 | 7820 | 7820 | 0 |
| 145 | 20250318 | 164800 | 3450749665 | 7820 | 7820 | 7820 | 7820 | 0 |
| 146 | 20250318 | 164700 | 3450749665 | 7820 | 7820 | 7820 | 7820 | 0 |
| 147 | 20250318 | 164600 | 3450749665 | 7820 | 7820 | 7820 | 7820 | 0 |
| 148 | 20250318 | 164500 | 3450749665 | 7820 | 7820 | 7820 | 7820 | 0 |
| 149 | 20250318 | 164400 | 3450749665 | 7820 | 7820 | 7820 | 7820 | 0 |
| 150 | 20250318 | 164300 | 3450749665 | 7820 | 7820 | 7820 | 7820 | 0 |
| 151 | 20250318 | 164200 | 3450749665 | 7820 | 7820 | 7820 | 7820 | 0 |
| 152 | 20250318 | 164100 | 3450749665 | 7820 | 7820 | 7820 | 7820 | 11341 |
| 153 | 20250318 | 164000 | 3450749665 | 7820 | 7820 | 7820 | 7820 | 0 |
| 154 | 20250318 | 163900 | 3450749665 | 7820 | 7820 | 7820 | 7820 | 0 |
| 155 | 20250318 | 163800 | 3450749665 | 7820 | 7820 | 7820 | 7820 | 0 |
| 156 | 20250318 | 163700 | 3450749665 | 7820 | 7820 | 7820 | 7820 | 0 |
| 157 | 20250318 | 163600 | 3450749665 | 7820 | 7820 | 7820 | 7820 | 0 |
| 158 | 20250318 | 163500 | 3450749665 | 7820 | 7820 | 7820 | 7820 | 0 |
| 159 | 20250318 | 163400 | 3450749665 | 7820 | 7820 | 7820 | 7820 | 0 |
| 160 | 20250318 | 163300 | 3450749665 | 7820 | 7820 | 7820 | 7820 | 0 |
| 161 | 20250318 | 163200 | 3450749665 | 7820 | 7820 | 7820 | 7820 | 0 |
| 162 | 20250318 | 163100 | 3450749665 | 7820 | 7820 | 7820 | 7820 | 0 |
| 163 | 20250318 | 163000 | 3450749665 | 7820 | 7820 | 7820 | 7820 | 0 |
| 164 | 20250318 | 162900 | 3450749665 | 7820 | 7820 | 7820 | 7820 | 0 |
| 165 | 20250318 | 162800 | 3450749665 | 7820 | 7820 | 7820 | 7820 | 0 |
| 166 | 20250318 | 162700 | 3450749665 | 7820 | 7820 | 7820 | 7820 | 0 |
| 167 | 20250318 | 162600 | 3450749665 | 7820 | 7820 | 7820 | 7820 | 0 |
| 168 | 20250318 | 162500 | 3450749665 | 7820 | 7820 | 7820 | 7820 | 0 |
| 169 | 20250318 | 162400 | 3450749665 | 7820 | 7820 | 7820 | 7820 | 0 |
| 170 | 20250318 | 162300 | 3450749665 | 7820 | 7820 | 7820 | 7820 | 0 |
| 171 | 20250318 | 162200 | 3450749665 | 7820 | 7820 | 7820 | 7820 | 0 |
| 172 | 20250318 | 162100 | 3450749665 | 7820 | 7820 | 7820 | 7820 | 0 |
| 173 | 20250318 | 162000 | 3450749665 | 7820 | 7820 | 7820 | 7820 | 0 |
| 174 | 20250318 | 161900 | 3450749665 | 7820 | 7820 | 7820 | 7820 | 0 |
| 175 | 20250318 | 161800 | 3450749665 | 7820 | 7820 | 7820 | 7820 | 0 |
| 176 | 20250318 | 161700 | 3450749665 | 7820 | 7820 | 7820 | 7820 | 0 |
| 177 | 20250318 | 161600 | 3450749665 | 7820 | 7820 | 7820 | 7820 | 0 |
| 178 | 20250318 | 161500 | 3450749665 | 7820 | 7820 | 7820 | 7820 | 0 |
| 179 | 20250318 | 161400 | 3450749665 | 7820 | 7820 | 7820 | 7820 | 0 |
| 180 | 20250318 | 161300 | 3450749665 | 7820 | 7820 | 7820 | 7820 | 0 |
| 181 | 20250318 | 161200 | 3450749665 | 7820 | 7820 | 7820 | 7820 | 0 |
| 182 | 20250318 | 161100 | 3450749665 | 7820 | 7820 | 7820 | 7820 | 11341 |
| 183 | 20250318 | 161000 | 3450749665 | 7820 | 7820 | 7820 | 7820 | 0 |
| 184 | 20250318 | 160900 | 3450749665 | 7820 | 7820 | 7820 | 7820 | 0 |
| 185 | 20250318 | 160800 | 3450749665 | 7820 | 7820 | 7820 | 7820 | 0 |
| 186 | 20250318 | 160700 | 3450749665 | 7820 | 7820 | 7820 | 7820 | 0 |
| 187 | 20250318 | 160600 | 3450749665 | 7820 | 7820 | 7820 | 7820 | 0 |
| 188 | 20250318 | 160500 | 3450749665 | 7820 | 7820 | 7820 | 7820 | 0 |
| 189 | 20250318 | 160400 | 3450749665 | 7820 | 7820 | 7820 | 7820 | 0 |
| 190 | 20250318 | 160300 | 3450749665 | 7820 | 7820 | 7820 | 7820 | 0 |
| 191 | 20250318 | 160200 | 3450749665 | 7820 | 7820 | 7820 | 7820 | 0 |
| 192 | 20250318 | 160100 | 3450749665 | 7820 | 7820 | 7820 | 7820 | 0 |
| 193 | 20250318 | 160000 | 3450749665 | 7820 | 7820 | 7820 | 7820 | 0 |
| 194 | 20250318 | 155900 | 3450749665 | 7820 | 7820 | 7820 | 7820 | 0 |
| 195 | 20250318 | 155800 | 3450749665 | 7820 | 7820 | 7820 | 7820 | 0 |
| 196 | 20250318 | 155700 | 3450749665 | 7820 | 7820 | 7820 | 7820 | 0 |
| 197 | 20250318 | 155600 | 3450749665 | 7820 | 7820 | 7820 | 7820 | 0 |
| 198 | 20250318 | 155500 | 3450749665 | 7820 | 7820 | 7820 | 7820 | 0 |
| 199 | 20250318 | 155400 | 3450749665 | 7820 | 7820 | 7820 | 7820 | 0 |
| 200 | 20250318 | 155300 | 3450749665 | 7820 | 7820 | 7820 | 7820 | 0 |
| 201 | 20250318 | 155200 | 3450749665 | 7820 | 7820 | 7820 | 7820 | 0 |
| 202 | 20250318 | 155100 | 3450749665 | 7820 | 7820 | 7820 | 7820 | 0 |
| 203 | 20250318 | 155000 | 3450749665 | 7820 | 7820 | 7820 | 7820 | 0 |
| 204 | 20250318 | 154900 | 3450749665 | 7820 | 7820 | 7820 | 7820 | 0 |
| 205 | 20250318 | 154800 | 3450749665 | 7820 | 7820 | 7820 | 7820 | 0 |
| 206 | 20250318 | 154700 | 3450749665 | 7820 | 7820 | 7820 | 7820 | 0 |
| 207 | 20250318 | 154600 | 3450749665 | 7820 | 7820 | 7820 | 7820 | 0 |
| 208 | 20250318 | 154500 | 3450749665 | 7820 | 7820 | 7820 | 7820 | 0 |
| 209 | 20250318 | 154400 | 3450749665 | 7820 | 7820 | 7820 | 7820 | 0 |
| 210 | 20250318 | 154300 | 3450749665 | 7820 | 7820 | 7820 | 7820 | 0 |
| 211 | 20250318 | 154200 | 3450749665 | 7820 | 7820 | 7820 | 7820 | 0 |
| 212 | 20250318 | 154100 | 3450749665 | 7820 | 7820 | 7820 | 7820 | 11341 |
| 213 | 20250318 | 154000 | 3450749665 | 7820 | 7820 | 7820 | 7820 | 0 |
| 214 | 20250318 | 153900 | 3450749665 | 7820 | 7820 | 7820 | 7820 | 0 |
| 215 | 20250318 | 153800 | 3450749665 | 7820 | 7820 | 7820 | 7820 | 0 |
| 216 | 20250318 | 153700 | 3450749665 | 7820 | 7820 | 7820 | 7820 | 0 |
| 217 | 20250318 | 153600 | 3450749665 | 7820 | 7820 | 7820 | 7820 | 0 |
| 218 | 20250318 | 153500 | 3450749665 | 7820 | 7820 | 7820 | 7820 | 0 |
| 219 | 20250318 | 153400 | 3450749665 | 7820 | 7820 | 7820 | 7820 | 0 |
| 220 | 20250318 | 153300 | 3450749665 | 7820 | 7820 | 7820 | 7820 | 0 |
| 221 | 20250318 | 153200 | 3450749665 | 7820 | 7820 | 7820 | 7820 | 0 |
| 222 | 20250318 | 153100 | 3450749665 | 7820 | 7820 | 7820 | 7820 | 0 |
| 223 | 20250318 | 153000 | 3450749665 | 7820 | 7820 | 7820 | 7820 | 11341 |
| 224 | 20250318 | 152900 | 3362063045 | 7790 | 7790 | 7790 | 7790 | 0 |
| 225 | 20250318 | 152800 | 3362063045 | 7790 | 7790 | 7790 | 7790 | 0 |
| 226 | 20250318 | 152700 | 3362063045 | 7790 | 7790 | 7790 | 7790 | 0 |
| 227 | 20250318 | 152600 | 3362063045 | 7790 | 7790 | 7790 | 7790 | 0 |
| 228 | 20250318 | 152500 | 3362063045 | 7790 | 7790 | 7790 | 7790 | 0 |
| 229 | 20250318 | 152400 | 3362063045 | 7790 | 7790 | 7790 | 7790 | 0 |
| 230 | 20250318 | 152300 | 3362063045 | 7790 | 7790 | 7790 | 7790 | 0 |
| 231 | 20250318 | 152200 | 3362063045 | 7790 | 7790 | 7790 | 7790 | 0 |
| 232 | 20250318 | 152100 | 3362063045 | 7790 | 7790 | 7790 | 7790 | 0 |
| 233 | 20250318 | 152000 | 3362063045 | 7790 | 7790 | 7790 | 7790 | 0 |
| 234 | 20250318 | 151900 | 3362063045 | 7790 | 7760 | 7790 | 7760 | 607 |
| 235 | 20250318 | 151800 | 3357346905 | 7760 | 7730 | 7760 | 7730 | 2319 |
| 236 | 20250318 | 151700 | 3339385685 | 7730 | 7730 | 7730 | 7730 | 119 |
| 237 | 20250318 | 151600 | 3338465815 | 7730 | 7730 | 7730 | 7730 | 212 |
| 238 | 20250318 | 151500 | 3336827055 | 7740 | 7740 | 7740 | 7740 | 113 |
| 239 | 20250318 | 151400 | 3335952435 | 7740 | 7740 | 7740 | 7740 | 272 |
| 240 | 20250318 | 151300 | 3333847155 | 7740 | 7730 | 7740 | 7730 | 133 |
| 241 | 20250318 | 151200 | 3332818865 | 7730 | 7730 | 7740 | 7730 | 33 |
| 242 | 20250318 | 151100 | 3332563765 | 7730 | 7730 | 7730 | 7730 | 0 |
| 243 | 20250318 | 151000 | 3332563765 | 7730 | 7730 | 7730 | 7730 | 225 |
| 244 | 20250318 | 150900 | 3330824515 | 7730 | 7750 | 7750 | 7730 | 560 |
| 245 | 20250318 | 150800 | 3326487615 | 7750 | 7750 | 7750 | 7750 | 674 |
| 246 | 20250318 | 150700 | 3321264115 | 7760 | 7750 | 7790 | 7750 | 234 |
| 247 | 20250318 | 150600 | 3319449245 | 7750 | 7740 | 7750 | 7740 | 1600 |
| 248 | 20250318 | 150500 | 3307052585 | 7750 | 7750 | 7750 | 7750 | 1357 |
| 249 | 20250318 | 150400 | 3296535835 | 7750 | 7760 | 7760 | 7750 | 1566 |
| 250 | 20250318 | 150300 | 3284396295 | 7790 | 7790 | 7790 | 7790 | 13 |
| 251 | 20250318 | 150200 | 3284295025 | 7760 | 7770 | 7770 | 7760 | 784 |
| 252 | 20250318 | 150100 | 3278206355 | 7790 | 7800 | 7800 | 7770 | 631 |
| 253 | 20250318 | 150000 | 3273298745 | 7790 | 7800 | 7800 | 7790 | 202 |
| 254 | 20250318 | 145900 | 3271724415 | 7800 | 7800 | 7800 | 7800 | 36 |
| 255 | 20250318 | 145800 | 3271443615 | 7800 | 7800 | 7800 | 7800 | 0 |
| 256 | 20250318 | 145700 | 3271443615 | 7800 | 7790 | 7800 | 7790 | 374 |
| 257 | 20250318 | 145600 | 3268527155 | 7790 | 7800 | 7800 | 7790 | 459 |
| 258 | 20250318 | 145500 | 3264947155 | 7800 | 7800 | 7800 | 7800 | 1 |
| 259 | 20250318 | 145400 | 3264939355 | 7800 | 7800 | 7810 | 7800 | 568 |
| 260 | 20250318 | 145300 | 3260508215 | 7800 | 7790 | 7800 | 7790 | 6 |
| 261 | 20250318 | 145200 | 3260461465 | 7790 | 7790 | 7790 | 7790 | 57 |
| 262 | 20250318 | 145100 | 3260017435 | 7790 | 7790 | 7790 | 7790 | 52 |
| 263 | 20250318 | 145000 | 3259612355 | 7780 | 7790 | 7790 | 7780 | 167 |
| 264 | 20250318 | 144900 | 3258311685 | 7790 | 7790 | 7800 | 7790 | 322 |
| 265 | 20250318 | 144800 | 3255801435 | 7800 | 7815 | 7815 | 7800 | 3500 |
| 266 | 20250318 | 144700 | 3228490785 | 7815 | 7815 | 7815 | 7815 | 40 |
| 267 | 20250318 | 144600 | 3228178185 | 7810 | 7810 | 7810 | 7810 | 4 |
| 268 | 20250318 | 144500 | 3228146945 | 7820 | 7820 | 7820 | 7820 | 0 |
| 269 | 20250318 | 144400 | 3228146945 | 7820 | 7830 | 7830 | 7820 | 890 |
| 270 | 20250318 | 144300 | 3221186980 | 7830 | 7820 | 7830 | 7820 | 704 |
| 271 | 20250318 | 144200 | 3215679660 | 7810 | 7810 | 7810 | 7810 | 2 |
| 272 | 20250318 | 144100 | 3215664040 | 7800 | 7800 | 7800 | 7800 | 413 |
| 273 | 20250318 | 144000 | 3212442640 | 7800 | 7830 | 7830 | 7760 | 3612 |
| 274 | 20250318 | 143900 | 3184283430 | 7800 | 7810 | 7810 | 7800 | 1650 |
| 275 | 20250318 | 143800 | 3171404400 | 7830 | 7830 | 7830 | 7830 | 0 |
| 276 | 20250318 | 143700 | 3171404400 | 7830 | 7830 | 7830 | 7810 | 21 |
| 277 | 20250318 | 143600 | 3171240170 | 7830 | 7810 | 7830 | 7810 | 500 |
| 278 | 20250318 | 143500 | 3167334570 | 7810 | 7810 | 7810 | 7810 | 1 |
| 279 | 20250318 | 143400 | 3167326760 | 7810 | 7820 | 7840 | 7810 | 1022 |
| 280 | 20250318 | 143300 | 3159333090 | 7820 | 7830 | 7830 | 7820 | 1429 |
| 281 | 20250318 | 143200 | 3148154380 | 7810 | 7820 | 7820 | 7810 | 684 |
| 282 | 20250318 | 143100 | 3142810610 | 7810 | 7810 | 7810 | 7810 | 59 |
| 283 | 20250318 | 143000 | 3142349820 | 7810 | 7820 | 7820 | 7810 | 142 |
| 284 | 20250318 | 142900 | 3141239620 | 7820 | 7820 | 7820 | 7820 | 257 |
| 285 | 20250318 | 142800 | 3139229880 | 7800 | 7800 | 7800 | 7800 | 0 |
| 286 | 20250318 | 142700 | 3139229880 | 7800 | 7830 | 7830 | 7800 | 2737 |
| 287 | 20250318 | 142600 | 3117852450 | 7830 | 7840 | 7840 | 7830 | 5 |
| 288 | 20250318 | 142500 | 3117813260 | 7840 | 7850 | 7850 | 7840 | 314 |
| 289 | 20250318 | 142400 | 3115348460 | 7820 | 7850 | 7850 | 7820 | 218 |
| 290 | 20250318 | 142300 | 3113643430 | 7850 | 7850 | 7850 | 7840 | 10 |
| 291 | 20250318 | 142200 | 3113564940 | 7850 | 7840 | 7850 | 7840 | 600 |
| 292 | 20250318 | 142100 | 3108855900 | 7820 | 7820 | 7820 | 7820 | 31 |
| 293 | 20250318 | 142000 | 3108613480 | 7820 | 7820 | 7820 | 7820 | 0 |
| 294 | 20250318 | 141900 | 3108613480 | 7820 | 7820 | 7820 | 7820 | 0 |
| 295 | 20250318 | 141800 | 3108613480 | 7820 | 7820 | 7820 | 7820 | 1 |
| 296 | 20250318 | 141700 | 3108605660 | 7810 | 7840 | 7840 | 7810 | 304 |
| 297 | 20250318 | 141600 | 3106231300 | 7840 | 7850 | 7850 | 7840 | 8 |
| 298 | 20250318 | 141500 | 3106168540 | 7850 | 7850 | 7850 | 7810 | 97 |
| 299 | 20250318 | 141400 | 3105410770 | 7850 | 7850 | 7850 | 7850 | 10 |
| 300 | 20250318 | 141300 | 3105332270 | 7850 | 7830 | 7850 | 7810 | 789 |
| 301 | 20250318 | 141200 | 3099152820 | 7830 | 7860 | 7860 | 7830 | 1841 |
| 302 | 20250318 | 141100 | 3084710275 | 7860 | 7860 | 7860 | 7850 | 689 |
| 303 | 20250318 | 141000 | 3079294835 | 7860 | 7850 | 7860 | 7850 | 1807 |
| 304 | 20250318 | 140900 | 3065092175 | 7850 | 7850 | 7850 | 7850 | 67 |
| 305 | 20250318 | 140800 | 3064566225 | 7840 | 7850 | 7850 | 7840 | 1542 |
| 306 | 20250318 | 140700 | 3052465535 | 7850 | 7850 | 7850 | 7850 | 374 |
| 307 | 20250318 | 140600 | 3049529635 | 7850 | 7850 | 7850 | 7850 | 11 |
| 308 | 20250318 | 140500 | 3049443285 | 7850 | 7860 | 7860 | 7850 | 189 |
| 309 | 20250318 | 140400 | 3047958875 | 7860 | 7860 | 7860 | 7860 | 47 |
| 310 | 20250318 | 140300 | 3047589455 | 7855 | 7870 | 7870 | 7850 | 1089 |
| 311 | 20250318 | 140200 | 3039019635 | 7860 | 7830 | 7860 | 7830 | 3544 |
| 312 | 20250318 | 140100 | 3011218095 | 7810 | 7830 | 7830 | 7810 | 673 |
| 313 | 20250318 | 140000 | 3005955765 | 7830 | 7830 | 7830 | 7830 | 2003 |
| 314 | 20250318 | 135900 | 2990272275 | 7820 | 7820 | 7820 | 7820 | 406 |
| 315 | 20250318 | 135800 | 2987097355 | 7830 | 7830 | 7830 | 7830 | 1 |
| 316 | 20250318 | 135700 | 2987089525 | 7830 | 7840 | 7840 | 7830 | 410 |
| 317 | 20250318 | 135600 | 2983877745 | 7835 | 7835 | 7840 | 7835 | 42 |
| 318 | 20250318 | 135500 | 2983548625 | 7840 | 7840 | 7840 | 7840 | 90 |
| 319 | 20250318 | 135400 | 2982843025 | 7840 | 7835 | 7840 | 7835 | 13 |
| 320 | 20250318 | 135300 | 2982741110 | 7830 | 7830 | 7830 | 7830 | 0 |
| 321 | 20250318 | 135200 | 2982741110 | 7830 | 7840 | 7840 | 7830 | 207 |
| 322 | 20250318 | 135100 | 2981120290 | 7830 | 7830 | 7830 | 7830 | 296 |
| 323 | 20250318 | 135000 | 2978802610 | 7830 | 7830 | 7830 | 7830 | 33 |
| 324 | 20250318 | 134900 | 2978544220 | 7830 | 7820 | 7830 | 7820 | 237 |
| 325 | 20250318 | 134800 | 2976690020 | 7820 | 7820 | 7820 | 7810 | 44 |
| 326 | 20250318 | 134700 | 2976345950 | 7820 | 7820 | 7820 | 7810 | 91 |
| 327 | 20250318 | 134600 | 2975634530 | 7820 | 7820 | 7820 | 7820 | 816 |
| 328 | 20250318 | 134500 | 2969253410 | 7820 | 7820 | 7820 | 7820 | 9 |
| 329 | 20250318 | 134400 | 2969183030 | 7820 | 7820 | 7820 | 7820 | 10 |
| 330 | 20250318 | 134300 | 2969104830 | 7820 | 7820 | 7825 | 7820 | 6 |
| 331 | 20250318 | 134200 | 2969057905 | 7830 | 7830 | 7830 | 7830 | 415 |
| 332 | 20250318 | 134100 | 2965808455 | 7830 | 7840 | 7840 | 7830 | 321 |
| 333 | 20250318 | 134000 | 2963292785 | 7850 | 7840 | 7850 | 7840 | 209 |
| 334 | 20250318 | 133900 | 2961652225 | 7840 | 7850 | 7850 | 7840 | 108 |
| 335 | 20250318 | 133800 | 2960805125 | 7840 | 7860 | 7860 | 7840 | 45 |
| 336 | 20250318 | 133700 | 2960451865 | 7850 | 7850 | 7850 | 7850 | 329 |
| 337 | 20250318 | 133600 | 2957869215 | 7850 | 7840 | 7850 | 7840 | 833 |
| 338 | 20250318 | 133500 | 2951335635 | 7820 | 7820 | 7820 | 7820 | 11 |
| 339 | 20250318 | 133400 | 2951249615 | 7820 | 7820 | 7820 | 7820 | 13 |
| 340 | 20250318 | 133300 | 2951147955 | 7830 | 7820 | 7830 | 7820 | 2129 |
| 341 | 20250318 | 133200 | 2934493895 | 7820 | 7830 | 7830 | 7820 | 508 |
| 342 | 20250318 | 133100 | 2930516455 | 7830 | 7830 | 7830 | 7830 | 782 |
| 343 | 20250318 | 133000 | 2924393395 | 7840 | 7835 | 7840 | 7830 | 532 |
| 344 | 20250318 | 132900 | 2920223525 | 7840 | 7830 | 7840 | 7830 | 172 |
| 345 | 20250318 | 132800 | 2918876395 | 7840 | 7850 | 7850 | 7840 | 1985 |
| 346 | 20250318 | 132700 | 2903313485 | 7850 | 7850 | 7850 | 7850 | 596 |
| 347 | 20250318 | 132600 | 2898634885 | 7850 | 7850 | 7860 | 7840 | 1775 |
| 348 | 20250318 | 132500 | 2884698975 | 7840 | 7860 | 7860 | 7840 | 839 |
| 349 | 20250318 | 132400 | 2878106285 | 7860 | 7830 | 7860 | 7830 | 1418 |
| 350 | 20250318 | 132300 | 2866977835 | 7840 | 7830 | 7840 | 7830 | 3 |
| 351 | 20250318 | 132200 | 2866954335 | 7840 | 7850 | 7850 | 7830 | 2242 |
| 352 | 20250318 | 132100 | 2849355195 | 7850 | 7840 | 7850 | 7810 | 2349 |
| 353 | 20250318 | 132000 | 2830936920 | 7840 | 7830 | 7840 | 7830 | 100 |
| 354 | 20250318 | 131900 | 2830153870 | 7830 | 7840 | 7840 | 7830 | 39 |
| 355 | 20250318 | 131800 | 2829848400 | 7840 | 7830 | 7840 | 7830 | 130 |
| 356 | 20250318 | 131700 | 2828830395 | 7830 | 7830 | 7840 | 7800 | 2381 |
| 357 | 20250318 | 131600 | 2810190145 | 7830 | 7820 | 7830 | 7820 | 993 |
| 358 | 20250318 | 131500 | 2802416405 | 7820 | 7810 | 7820 | 7810 | 231 |
| 359 | 20250318 | 131400 | 2800609995 | 7820 | 7820 | 7820 | 7810 | 166 |
| 360 | 20250318 | 131300 | 2799311975 | 7820 | 7810 | 7820 | 7810 | 2468 |
| 361 | 20250318 | 131200 | 2780015895 | 7800 | 7800 | 7800 | 7800 | 10 |
| 362 | 20250318 | 131100 | 2779937895 | 7820 | 7800 | 7820 | 7790 | 2220 |
| 363 | 20250318 | 131000 | 2762593015 | 7800 | 7770 | 7810 | 7770 | 5061 |
| 364 | 20250318 | 130900 | 2723128265 | 7770 | 7770 | 7770 | 7770 | 0 |
| 365 | 20250318 | 130800 | 2723128265 | 7770 | 7770 | 7770 | 7770 | 2 |
| 366 | 20250318 | 130700 | 2723112725 | 7770 | 7770 | 7770 | 7770 | 0 |
| 367 | 20250318 | 130600 | 2723112725 | 7770 | 7770 | 7770 | 7770 | 124 |
| 368 | 20250318 | 130500 | 2722149245 | 7770 | 7760 | 7770 | 7760 | 107 |
| 369 | 20250318 | 130400 | 2721317925 | 7770 | 7770 | 7770 | 7770 | 0 |
| 370 | 20250318 | 130300 | 2721317925 | 7770 | 7770 | 7770 | 7770 | 109 |
| 371 | 20250318 | 130200 | 2720470995 | 7780 | 7780 | 7780 | 7780 | 0 |
| 372 | 20250318 | 130100 | 2720470995 | 7780 | 7770 | 7780 | 7770 | 300 |
| 373 | 20250318 | 130000 | 2718138945 | 7780 | 7780 | 7780 | 7780 | 0 |
| 374 | 20250318 | 125900 | 2718138945 | 7780 | 7780 | 7780 | 7780 | 0 |
| 375 | 20250318 | 125800 | 2718138945 | 7780 | 7740 | 7780 | 7730 | 718 |
| 376 | 20250318 | 125700 | 2712559235 | 7760 | 7750 | 7760 | 7750 | 600 |
| 377 | 20250318 | 125600 | 2707904615 | 7750 | 7750 | 7750 | 7750 | 0 |
| 378 | 20250318 | 125500 | 2707904615 | 7750 | 7750 | 7750 | 7750 | 0 |
| 379 | 20250318 | 125400 | 2707904615 | 7750 | 7750 | 7750 | 7750 | 0 |
| 380 | 20250318 | 125300 | 2707904615 | 7750 | 7750 | 7750 | 7750 | 60 |
| 381 | 20250318 | 125200 | 2707439615 | 7750 | 7750 | 7750 | 7750 | 2 |
| 382 | 20250318 | 125100 | 2707424115 | 7740 | 7740 | 7740 | 7740 | 218 |
| 383 | 20250318 | 125000 | 2705736795 | 7740 | 7740 | 7740 | 7740 | 272 |
| 384 | 20250318 | 124900 | 2703631515 | 7750 | 7750 | 7750 | 7750 | 612 |
| 385 | 20250318 | 124800 | 2698888515 | 7750 | 7750 | 7750 | 7750 | 998 |
| 386 | 20250318 | 124700 | 2691154015 | 7750 | 7750 | 7750 | 7750 | 60 |
| 387 | 20250318 | 124600 | 2690689015 | 7760 | 7760 | 7760 | 7760 | 228 |
| 388 | 20250318 | 124500 | 2688919735 | 7750 | 7745 | 7750 | 7740 | 368 |
| 389 | 20250318 | 124400 | 2686068730 | 7730 | 7730 | 7730 | 7730 | 0 |
| 390 | 20250318 | 124300 | 2686068730 | 7730 | 7730 | 7730 | 7730 | 50 |
| 391 | 20250318 | 124200 | 2685682230 | 7730 | 7730 | 7730 | 7730 | 0 |
| 392 | 20250318 | 124100 | 2685682230 | 7730 | 7720 | 7730 | 7720 | 313 |
| 393 | 20250318 | 124000 | 2683264870 | 7720 | 7720 | 7720 | 7720 | 394 |
| 394 | 20250318 | 123900 | 2680223190 | 7720 | 7700 | 7720 | 7700 | 752 |
| 395 | 20250318 | 123800 | 2674432750 | 7730 | 7730 | 7730 | 7730 | 0 |
| 396 | 20250318 | 123700 | 2674432750 | 7730 | 7700 | 7730 | 7690 | 499 |
| 397 | 20250318 | 123600 | 2670587190 | 7700 | 7700 | 7700 | 7700 | 750 |
| 398 | 20250318 | 123500 | 2664812190 | 7690 | 7690 | 7690 | 7690 | 36 |
| 399 | 20250318 | 123400 | 2664535350 | 7680 | 7720 | 7720 | 7680 | 2010 |
| 400 | 20250318 | 123300 | 2649069620 | 7720 | 7730 | 7730 | 7720 | 23 |
| 401 | 20250318 | 123200 | 2648891960 | 7730 | 7720 | 7730 | 7720 | 193 |
| 402 | 20250318 | 123100 | 2647401410 | 7720 | 7730 | 7730 | 7720 | 1300 |
| 403 | 20250318 | 123000 | 2637362520 | 7740 | 7740 | 7740 | 7740 | 4 |
| 404 | 20250318 | 122900 | 2637331560 | 7730 | 7730 | 7730 | 7730 | 0 |
| 405 | 20250318 | 122800 | 2637331560 | 7730 | 7730 | 7730 | 7730 | 0 |
| 406 | 20250318 | 122700 | 2637331560 | 7730 | 7730 | 7730 | 7730 | 119 |
| 407 | 20250318 | 122600 | 2636411690 | 7720 | 7720 | 7720 | 7720 | 0 |
| 408 | 20250318 | 122500 | 2636411690 | 7720 | 7720 | 7720 | 7720 | 0 |
| 409 | 20250318 | 122400 | 2636411690 | 7720 | 7720 | 7720 | 7720 | 0 |
| 410 | 20250318 | 122300 | 2636411690 | 7720 | 7720 | 7720 | 7720 | 0 |
| 411 | 20250318 | 122200 | 2636411690 | 7720 | 7720 | 7720 | 7720 | 95 |
| 412 | 20250318 | 122100 | 2635678290 | 7720 | 7720 | 7720 | 7720 | 1 |
| 413 | 20250318 | 122000 | 2635670570 | 7700 | 7700 | 7700 | 7700 | 100 |
| 414 | 20250318 | 121900 | 2634900570 | 7710 | 7740 | 7740 | 7710 | 1244 |
| 415 | 20250318 | 121800 | 2625292300 | 7730 | 7750 | 7760 | 7730 | 826 |
| 416 | 20250318 | 121700 | 2618900990 | 7730 | 7750 | 7750 | 7730 | 303 |
| 417 | 20250318 | 121600 | 2616555760 | 7760 | 7750 | 7760 | 7750 | 65 |
| 418 | 20250318 | 121500 | 2616051860 | 7740 | 7740 | 7740 | 7740 | 203 |
| 419 | 20250318 | 121400 | 2614480640 | 7730 | 7740 | 7740 | 7730 | 372 |
| 420 | 20250318 | 121300 | 2611602100 | 7740 | 7740 | 7740 | 7740 | 200 |
| 421 | 20250318 | 121200 | 2610054100 | 7730 | 7730 | 7730 | 7730 | 100 |
| 422 | 20250318 | 121100 | 2609281100 | 7730 | 7730 | 7730 | 7730 | 74 |
| 423 | 20250318 | 121000 | 2608709080 | 7730 | 7730 | 7730 | 7730 | 119 |
| 424 | 20250318 | 120900 | 2607789210 | 7760 | 7760 | 7760 | 7760 | 1 |
| 425 | 20250318 | 120800 | 2607781450 | 7760 | 7760 | 7760 | 7760 | 0 |
| 426 | 20250318 | 120700 | 2607781450 | 7760 | 7760 | 7760 | 7760 | 0 |
| 427 | 20250318 | 120600 | 2607781450 | 7760 | 7760 | 7760 | 7760 | 1 |
| 428 | 20250318 | 120500 | 2607773690 | 7760 | 7760 | 7760 | 7760 | 0 |
| 429 | 20250318 | 120400 | 2607773690 | 7760 | 7760 | 7760 | 7760 | 0 |
| 430 | 20250318 | 120300 | 2607773690 | 7760 | 7740 | 7760 | 7740 | 120 |
| 431 | 20250318 | 120200 | 2606844290 | 7760 | 7760 | 7760 | 7760 | 0 |
| 432 | 20250318 | 120100 | 2606844290 | 7760 | 7750 | 7760 | 7750 | 179 |
| 433 | 20250318 | 120000 | 2605457010 | 7740 | 7740 | 7740 | 7740 | 0 |
| 434 | 20250318 | 115900 | 2605457010 | 7740 | 7740 | 7740 | 7740 | 10 |
| 435 | 20250318 | 115800 | 2605379610 | 7740 | 7740 | 7740 | 7740 | 27 |
| 436 | 20250318 | 115700 | 2605170630 | 7730 | 7730 | 7730 | 7730 | 0 |
| 437 | 20250318 | 115600 | 2605170630 | 7730 | 7730 | 7730 | 7730 | 36 |
| 438 | 20250318 | 115500 | 2604892350 | 7730 | 7730 | 7730 | 7730 | 3 |
| 439 | 20250318 | 115400 | 2604869160 | 7730 | 7730 | 7730 | 7730 | 0 |
| 440 | 20250318 | 115300 | 2604869160 | 7730 | 7730 | 7730 | 7720 | 296 |
| 441 | 20250318 | 115200 | 2602582450 | 7730 | 7730 | 7730 | 7730 | 38 |
| 442 | 20250318 | 115100 | 2602288710 | 7740 | 7740 | 7740 | 7740 | 527 |
| 443 | 20250318 | 115000 | 2598209730 | 7740 | 7740 | 7740 | 7740 | 1 |
| 444 | 20250318 | 114900 | 2598201990 | 7740 | 7740 | 7740 | 7740 | 0 |
| 445 | 20250318 | 114800 | 2598201990 | 7740 | 7740 | 7740 | 7740 | 3 |
| 446 | 20250318 | 114700 | 2598178770 | 7740 | 7730 | 7740 | 7730 | 280 |
| 447 | 20250318 | 114600 | 2596012420 | 7730 | 7730 | 7730 | 7730 | 1 |
| 448 | 20250318 | 114500 | 2596004690 | 7720 | 7720 | 7720 | 7720 | 109 |
| 449 | 20250318 | 114400 | 2595163210 | 7730 | 7730 | 7730 | 7730 | 0 |
| 450 | 20250318 | 114300 | 2595163210 | 7730 | 7720 | 7730 | 7720 | 25 |
| 451 | 20250318 | 114200 | 2594970200 | 7730 | 7730 | 7730 | 7730 | 475 |
| 452 | 20250318 | 114100 | 2591298450 | 7740 | 7730 | 7740 | 7720 | 1263 |
| 453 | 20250318 | 114000 | 2581537140 | 7730 | 7730 | 7730 | 7730 | 88 |
| 454 | 20250318 | 113900 | 2580856900 | 7740 | 7740 | 7740 | 7740 | 108 |
| 455 | 20250318 | 113800 | 2580020980 | 7740 | 7740 | 7740 | 7740 | 8 |
| 456 | 20250318 | 113700 | 2579959060 | 7750 | 7740 | 7750 | 7740 | 20 |
| 457 | 20250318 | 113600 | 2579804240 | 7740 | 7740 | 7740 | 7740 | 102 |
| 458 | 20250318 | 113500 | 2579014760 | 7760 | 7770 | 7770 | 7750 | 3 |
| 459 | 20250318 | 113400 | 2578991480 | 7770 | 7760 | 7770 | 7760 | 2 |
| 460 | 20250318 | 113300 | 2578975950 | 7760 | 7750 | 7760 | 7750 | 402 |
| 461 | 20250318 | 113200 | 2575856540 | 7750 | 7750 | 7750 | 7750 | 14 |
| 462 | 20250318 | 113100 | 2575748040 | 7760 | 7760 | 7760 | 7760 | 1 |
| 463 | 20250318 | 113000 | 2575740280 | 7740 | 7740 | 7740 | 7740 | 0 |
| 464 | 20250318 | 112900 | 2575740280 | 7740 | 7740 | 7740 | 7740 | 101 |
| 465 | 20250318 | 112800 | 2574958540 | 7770 | 7730 | 7770 | 7730 | 302 |
| 466 | 20250318 | 112700 | 2572614300 | 7720 | 7720 | 7720 | 7720 | 259 |
| 467 | 20250318 | 112600 | 2570614820 | 7730 | 7730 | 7730 | 7730 | 407 |
| 468 | 20250318 | 112500 | 2567468710 | 7740 | 7760 | 7760 | 7740 | 5519 |
| 469 | 20250318 | 112400 | 2524686360 | 7790 | 7790 | 7790 | 7790 | 0 |
| 470 | 20250318 | 112300 | 2524686360 | 7790 | 7760 | 7790 | 7760 | 1081 |
| 471 | 20250318 | 112200 | 2516292610 | 7770 | 7770 | 7770 | 7770 | 101 |
| 472 | 20250318 | 112100 | 2515507840 | 7770 | 7810 | 7810 | 7760 | 4205 |
| 473 | 20250318 | 112000 | 2482817640 | 7790 | 7800 | 7810 | 7780 | 410 |
| 474 | 20250318 | 111900 | 2479624380 | 7790 | 7810 | 7810 | 7790 | 131 |
| 475 | 20250318 | 111800 | 2478603170 | 7810 | 7770 | 7810 | 7770 | 78 |
| 476 | 20250318 | 111700 | 2477997070 | 7810 | 7770 | 7810 | 7770 | 5160 |
| 477 | 20250318 | 111600 | 2437816090 | 7760 | 7760 | 7760 | 7760 | 6 |
| 478 | 20250318 | 111500 | 2437769530 | 7760 | 7760 | 7760 | 7760 | 197 |
| 479 | 20250318 | 111400 | 2436240810 | 7760 | 7770 | 7770 | 7760 | 51 |
| 480 | 20250318 | 111300 | 2435844550 | 7770 | 7770 | 7770 | 7770 | 0 |
| 481 | 20250318 | 111200 | 2435844550 | 7770 | 7770 | 7770 | 7770 | 1 |
| 482 | 20250318 | 111100 | 2435836780 | 7770 | 7770 | 7770 | 7770 | 528 |
| 483 | 20250318 | 111000 | 2431734220 | 7770 | 7770 | 7770 | 7770 | 2 |
| 484 | 20250318 | 110900 | 2431718680 | 7750 | 7780 | 7780 | 7750 | 2507 |
| 485 | 20250318 | 110800 | 2412285230 | 7780 | 7780 | 7780 | 7760 | 262 |
| 486 | 20250318 | 110700 | 2410246890 | 7780 | 7760 | 7780 | 7760 | 28 |
| 487 | 20250318 | 110600 | 2410029570 | 7770 | 7770 | 7770 | 7770 | 111 |
| 488 | 20250318 | 110500 | 2409167100 | 7780 | 7770 | 7780 | 7770 | 217 |
| 489 | 20250318 | 110400 | 2407479010 | 7770 | 7750 | 7770 | 7750 | 583 |
| 490 | 20250318 | 110300 | 2402952880 | 7750 | 7750 | 7750 | 7750 | 651 |
| 491 | 20250318 | 110200 | 2397907630 | 7760 | 7760 | 7760 | 7760 | 7 |
| 492 | 20250318 | 110100 | 2397853310 | 7750 | 7750 | 7760 | 7750 | 1364 |
| 493 | 20250318 | 110000 | 2387282300 | 7760 | 7760 | 7760 | 7760 | 78 |
| 494 | 20250318 | 105900 | 2386677020 | 7770 | 7750 | 7770 | 7740 | 1308 |
| 495 | 20250318 | 105800 | 2376536780 | 7740 | 7740 | 7740 | 7740 | 164 |
| 496 | 20250318 | 105700 | 2375267420 | 7730 | 7730 | 7730 | 7730 | 0 |
| 497 | 20250318 | 105600 | 2375267420 | 7730 | 7730 | 7730 | 7730 | 328 |
| 498 | 20250318 | 105500 | 2372731980 | 7730 | 7730 | 7730 | 7730 | 1 |
| 499 | 20250318 | 105400 | 2372724250 | 7730 | 7730 | 7740 | 7720 | 436 |
| 500 | 20250318 | 105300 | 2369354460 | 7730 | 7730 | 7730 | 7730 | 648 |
| 501 | 20250318 | 105200 | 2364345420 | 7730 | 7720 | 7730 | 7720 | 582 |
| 502 | 20250318 | 105100 | 2359847310 | 7720 | 7720 | 7720 | 7720 | 16 |
| 503 | 20250318 | 105000 | 2359723790 | 7720 | 7720 | 7720 | 7720 | 1037 |
| 504 | 20250318 | 104900 | 2351718150 | 7720 | 7700 | 7720 | 7700 | 536 |
| 505 | 20250318 | 104800 | 2347585820 | 7710 | 7700 | 7710 | 7700 | 420 |
| 506 | 20250318 | 104700 | 2344350190 | 7700 | 7710 | 7710 | 7700 | 20 |
| 507 | 20250318 | 104600 | 2344196180 | 7710 | 7710 | 7710 | 7700 | 480 |
| 508 | 20250318 | 104500 | 2340495570 | 7710 | 7710 | 7710 | 7710 | 0 |
| 509 | 20250318 | 104400 | 2340495570 | 7710 | 7710 | 7710 | 7710 | 1 |
| 510 | 20250318 | 104300 | 2340487860 | 7710 | 7700 | 7710 | 7700 | 132 |
| 511 | 20250318 | 104200 | 2339470240 | 7700 | 7700 | 7710 | 7700 | 360 |
| 512 | 20250318 | 104100 | 2336697790 | 7700 | 7700 | 7700 | 7700 | 20 |
| 513 | 20250318 | 104000 | 2336543790 | 7680 | 7680 | 7680 | 7680 | 1178 |
| 514 | 20250318 | 103900 | 2327496750 | 7700 | 7700 | 7700 | 7700 | 149 |
| 515 | 20250318 | 103800 | 2326349450 | 7670 | 7680 | 7700 | 7670 | 315 |
| 516 | 20250318 | 103700 | 2323926320 | 7670 | 7670 | 7670 | 7670 | 550 |
| 517 | 20250318 | 103600 | 2319707820 | 7670 | 7680 | 7700 | 7670 | 640 |
| 518 | 20250318 | 103500 | 2314797160 | 7680 | 7690 | 7690 | 7680 | 161 |
| 519 | 20250318 | 103400 | 2313560670 | 7720 | 7690 | 7720 | 7690 | 160 |
| 520 | 20250318 | 103300 | 2312330120 | 7690 | 7690 | 7690 | 7690 | 208 |
| 521 | 20250318 | 103200 | 2310730600 | 7690 | 7730 | 7730 | 7690 | 153 |
| 522 | 20250318 | 103100 | 2309553990 | 7680 | 7730 | 7730 | 7680 | 9324 |
| 523 | 20250318 | 103000 | 2237848580 | 7730 | 7730 | 7730 | 7710 | 5767 |
| 524 | 20250318 | 102900 | 2193366510 | 7730 | 7730 | 7730 | 7730 | 83 |
| 525 | 20250318 | 102800 | 2192724920 | 7730 | 7740 | 7740 | 7730 | 330 |
| 526 | 20250318 | 102700 | 2190172040 | 7750 | 7750 | 7750 | 7750 | 3 |
| 527 | 20250318 | 102600 | 2190148790 | 7730 | 7740 | 7740 | 7730 | 101 |
| 528 | 20250318 | 102500 | 2189367460 | 7760 | 7740 | 7760 | 7740 | 834 |
| 529 | 20250318 | 102400 | 2182912260 | 7740 | 7740 | 7740 | 7740 | 1845 |
| 530 | 20250318 | 102300 | 2168631960 | 7740 | 7740 | 7740 | 7740 | 0 |
| 531 | 20250318 | 102200 | 2168631960 | 7740 | 7740 | 7740 | 7740 | 16 |
| 532 | 20250318 | 102100 | 2168508120 | 7720 | 7720 | 7720 | 7720 | 10 |
| 533 | 20250318 | 102000 | 2168430920 | 7750 | 7760 | 7760 | 7750 | 136 |
| 534 | 20250318 | 101900 | 2167376900 | 7720 | 7730 | 7730 | 7720 | 1019 |
| 535 | 20250318 | 101800 | 2159510030 | 7760 | 7760 | 7760 | 7760 | 30 |
| 536 | 20250318 | 101700 | 2159277230 | 7730 | 7720 | 7730 | 7720 | 818 |
| 537 | 20250318 | 101600 | 2152962220 | 7730 | 7740 | 7740 | 7730 | 330 |
| 538 | 20250318 | 101500 | 2150408070 | 7740 | 7760 | 7770 | 7740 | 756 |
| 539 | 20250318 | 101400 | 2144555500 | 7770 | 7770 | 7770 | 7760 | 804 |
| 540 | 20250318 | 101300 | 2138311420 | 7770 | 7810 | 7810 | 7770 | 174 |
| 541 | 20250318 | 101200 | 2136958800 | 7810 | 7770 | 7810 | 7770 | 3551 |
| 542 | 20250318 | 101100 | 2109298090 | 7750 | 7720 | 7800 | 7720 | 5353 |
| 543 | 20250318 | 101000 | 2067691160 | 7720 | 7720 | 7720 | 7720 | 714 |
| 544 | 20250318 | 100900 | 2062179080 | 7700 | 7710 | 7710 | 7700 | 835 |
| 545 | 20250318 | 100800 | 2055749460 | 7710 | 7750 | 7760 | 7710 | 5442 |
| 546 | 20250318 | 100700 | 2013702600 | 7750 | 7760 | 7760 | 7750 | 133 |
| 547 | 20250318 | 100600 | 2012670670 | 7760 | 7760 | 7760 | 7740 | 1123 |
| 548 | 20250318 | 100500 | 2003966310 | 7740 | 7760 | 7760 | 7740 | 141 |
| 549 | 20250318 | 100400 | 2002872350 | 7760 | 7730 | 7760 | 7730 | 115 |
| 550 | 20250318 | 100300 | 2001983340 | 7730 | 7730 | 7730 | 7730 | 0 |
| 551 | 20250318 | 100200 | 2001983340 | 7730 | 7730 | 7730 | 7730 | 70 |
| 552 | 20250318 | 100100 | 2001442240 | 7730 | 7760 | 7760 | 7730 | 205 |
| 553 | 20250318 | 100000 | 1999854590 | 7760 | 7770 | 7770 | 7750 | 2932 |
| 554 | 20250318 | 095900 | 1977102260 | 7770 | 7750 | 7780 | 7750 | 3569 |
| 555 | 20250318 | 095800 | 1949379440 | 7750 | 7700 | 7750 | 7700 | 2771 |
| 556 | 20250318 | 095700 | 1927969380 | 7700 | 7700 | 7710 | 7660 | 5239 |
| 557 | 20250318 | 095600 | 1887696455 | 7685 | 7670 | 7700 | 7670 | 510 |
| 558 | 20250318 | 095500 | 1883781725 | 7670 | 7670 | 7690 | 7660 | 757 |
| 559 | 20250318 | 095400 | 1877971045 | 7670 | 7740 | 7740 | 7670 | 11140 |
| 560 | 20250318 | 095300 | 1792394385 | 7720 | 7730 | 7740 | 7720 | 1954 |
| 561 | 20250318 | 095200 | 1777301935 | 7730 | 7730 | 7730 | 7720 | 195 |
| 562 | 20250318 | 095100 | 1775794665 | 7730 | 7740 | 7740 | 7730 | 2531 |
| 563 | 20250318 | 095000 | 1756214775 | 7740 | 7740 | 7740 | 7730 | 5552 |
| 564 | 20250318 | 094900 | 1713267295 | 7740 | 7750 | 7750 | 7740 | 3159 |
| 565 | 20250318 | 094800 | 1688816265 | 7750 | 7750 | 7750 | 7750 | 1800 |
| 566 | 20250318 | 094700 | 1674866265 | 7770 | 7750 | 7790 | 7750 | 3509 |
| 567 | 20250318 | 094600 | 1647597895 | 7750 | 7760 | 7760 | 7750 | 176 |
| 568 | 20250318 | 094500 | 1646233405 | 7770 | 7780 | 7780 | 7770 | 86 |
| 569 | 20250318 | 094400 | 1645565155 | 7780 | 7770 | 7780 | 7750 | 177 |
| 570 | 20250318 | 094300 | 1644189025 | 7760 | 7760 | 7800 | 7760 | 731 |
| 571 | 20250318 | 094200 | 1638516305 | 7760 | 7750 | 7780 | 7740 | 2636 |
| 572 | 20250318 | 094100 | 1618047805 | 7750 | 7750 | 7770 | 7750 | 1082 |
| 573 | 20250318 | 094000 | 1609658015 | 7750 | 7770 | 7770 | 7750 | 92 |
| 574 | 20250318 | 093900 | 1608944985 | 7780 | 7770 | 7780 | 7770 | 182 |
| 575 | 20250318 | 093800 | 1607530775 | 7780 | 7770 | 7780 | 7770 | 50 |
| 576 | 20250318 | 093700 | 1607142265 | 7770 | 7740 | 7770 | 7740 | 1011 |
| 577 | 20250318 | 093600 | 1599297035 | 7740 | 7750 | 7750 | 7740 | 1533 |
| 578 | 20250318 | 093500 | 1587421615 | 7750 | 7780 | 7780 | 7750 | 2097 |
| 579 | 20250318 | 093400 | 1571138995 | 7780 | 7770 | 7810 | 7770 | 2898 |
| 580 | 20250318 | 093300 | 1548540605 | 7790 | 7760 | 7790 | 7760 | 400 |
| 581 | 20250318 | 093200 | 1545430075 | 7760 | 7790 | 7790 | 7760 | 983 |
| 582 | 20250318 | 093100 | 1537793305 | 7790 | 7820 | 7830 | 7760 | 3430 |
| 583 | 20250318 | 093000 | 1511080535 | 7820 | 7850 | 7860 | 7820 | 3755 |
| 584 | 20250318 | 092900 | 1481602715 | 7850 | 7770 | 7860 | 7760 | 10223 |
| 585 | 20250318 | 092800 | 1401625835 | 7790 | 7790 | 7800 | 7790 | 3209 |
| 586 | 20250318 | 092700 | 1376626305 | 7790 | 7760 | 7800 | 7740 | 6650 |
| 587 | 20250318 | 092600 | 1324972655 | 7760 | 7760 | 7820 | 7750 | 2111 |
| 588 | 20250318 | 092500 | 1308539665 | 7770 | 7740 | 7770 | 7740 | 1140 |
| 589 | 20250318 | 092400 | 1299703035 | 7740 | 7730 | 7740 | 7730 | 194 |
| 590 | 20250318 | 092300 | 1298202355 | 7730 | 7740 | 7750 | 7700 | 12770 |
| 591 | 20250318 | 092200 | 1199734375 | 7740 | 7770 | 7770 | 7730 | 3540 |
| 592 | 20250318 | 092100 | 1172287535 | 7770 | 7840 | 7840 | 7760 | 5978 |
| 593 | 20250318 | 092000 | 1125767845 | 7850 | 7860 | 7860 | 7790 | 4858 |
| 594 | 20250318 | 091900 | 1087763115 | 7860 | 7810 | 7880 | 7800 | 24725 |
| 595 | 20250318 | 091800 | 893791635 | 7820 | 7790 | 7820 | 7790 | 10497 |
| 596 | 20250318 | 091700 | 811891025 | 7780 | 7750 | 7780 | 7730 | 7658 |
| 597 | 20250318 | 091600 | 752464895 | 7750 | 7720 | 7750 | 7690 | 3545 |
| 598 | 20250318 | 091500 | 725034955 | 7720 | 7720 | 7750 | 7670 | 3269 |
| 599 | 20250318 | 091400 | 699851155 | 7720 | 7760 | 7800 | 7700 | 19739 |
| 600 | 20250318 | 091300 | 546942705 | 7770 | 7680 | 7780 | 7680 | 9741 |
| 601 | 20250318 | 091200 | 471465775 | 7720 | 7655 | 7720 | 7650 | 8298 |
| 602 | 20250318 | 091100 | 407617700 | 7660 | 7640 | 7700 | 7600 | 10249 |
| 603 | 20250318 | 091000 | 328988410 | 7630 | 7610 | 7650 | 7590 | 1819 |
| 604 | 20250318 | 090900 | 315125360 | 7630 | 7610 | 7680 | 7580 | 13682 |
| 605 | 20250318 | 090800 | 210831190 | 7610 | 7600 | 7610 | 7580 | 3390 |
| 606 | 20250318 | 090700 | 185055940 | 7610 | 7550 | 7620 | 7550 | 2140 |
| 607 | 20250318 | 090600 | 168811200 | 7550 | 7550 | 7570 | 7550 | 1427 |
| 608 | 20250318 | 090500 | 158030070 | 7560 | 7540 | 7570 | 7520 | 3469 |
| 609 | 20250318 | 090400 | 131838510 | 7540 | 7550 | 7600 | 7520 | 2592 |
| 610 | 20250318 | 090300 | 112224250 | 7560 | 7500 | 7560 | 7500 | 3434 |
| 611 | 20250318 | 090200 | 86352480 | 7490 | 7500 | 7500 | 7470 | 3283 |
| 612 | 20250318 | 090100 | 61809620 | 7510 | 7470 | 7550 | 7470 | 4661 |
| 613 | 20250318 | 090000 | 26818870 | 7450 | 7450 | 7450 | 7430 | 3596 |