31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250318 | 192700 | 1216581713 | 2695 | 2695 | 2695 | 2695 | 5363 |
| 3 | 20250318 | 192600 | 1216581713 | 2695 | 2695 | 2695 | 2695 | 0 |
| 4 | 20250318 | 192500 | 1216581713 | 2695 | 2695 | 2695 | 2695 | 0 |
| 5 | 20250318 | 192400 | 1216581713 | 2695 | 2695 | 2695 | 2695 | 0 |
| 6 | 20250318 | 192300 | 1216581713 | 2695 | 2695 | 2695 | 2695 | 0 |
| 7 | 20250318 | 192200 | 1216581713 | 2695 | 2695 | 2695 | 2695 | 0 |
| 8 | 20250318 | 192100 | 1216581713 | 2695 | 2695 | 2695 | 2695 | 0 |
| 9 | 20250318 | 192000 | 1216581713 | 2695 | 2695 | 2695 | 2695 | 0 |
| 10 | 20250318 | 191900 | 1216581713 | 2695 | 2695 | 2695 | 2695 | 0 |
| 11 | 20250318 | 191800 | 1216581713 | 2695 | 2695 | 2695 | 2695 | 0 |
| 12 | 20250318 | 191700 | 1216581713 | 2695 | 2695 | 2695 | 2695 | 0 |
| 13 | 20250318 | 191600 | 1216581713 | 2695 | 2695 | 2695 | 2695 | 0 |
| 14 | 20250318 | 191500 | 1216581713 | 2695 | 2695 | 2695 | 2695 | 0 |
| 15 | 20250318 | 191400 | 1216581713 | 2695 | 2695 | 2695 | 2695 | 0 |
| 16 | 20250318 | 191300 | 1216581713 | 2695 | 2695 | 2695 | 2695 | 0 |
| 17 | 20250318 | 191200 | 1216581713 | 2695 | 2695 | 2695 | 2695 | 0 |
| 18 | 20250318 | 191100 | 1216581713 | 2695 | 2695 | 2695 | 2695 | 0 |
| 19 | 20250318 | 191000 | 1216581713 | 2695 | 2695 | 2695 | 2695 | 0 |
| 20 | 20250318 | 190900 | 1216581713 | 2695 | 2695 | 2695 | 2695 | 0 |
| 21 | 20250318 | 190800 | 1216581713 | 2695 | 2695 | 2695 | 2695 | 0 |
| 22 | 20250318 | 190700 | 1216581713 | 2695 | 2695 | 2695 | 2695 | 0 |
| 23 | 20250318 | 190600 | 1216581713 | 2695 | 2695 | 2695 | 2695 | 0 |
| 24 | 20250318 | 190500 | 1216581713 | 2695 | 2695 | 2695 | 2695 | 0 |
| 25 | 20250318 | 190400 | 1216581713 | 2695 | 2695 | 2695 | 2695 | 0 |
| 26 | 20250318 | 190300 | 1216581713 | 2695 | 2695 | 2695 | 2695 | 0 |
| 27 | 20250318 | 190200 | 1216581713 | 2695 | 2695 | 2695 | 2695 | 0 |
| 28 | 20250318 | 190100 | 1216581713 | 2695 | 2695 | 2695 | 2695 | 0 |
| 29 | 20250318 | 190000 | 1216581713 | 2695 | 2695 | 2695 | 2695 | 0 |
| 30 | 20250318 | 185900 | 1216581713 | 2695 | 2695 | 2695 | 2695 | 0 |
| 31 | 20250318 | 185800 | 1216581713 | 2695 | 2695 | 2695 | 2695 | 0 |
| 32 | 20250318 | 185700 | 1216581713 | 2695 | 2695 | 2695 | 2695 | 5363 |
| 33 | 20250318 | 185600 | 1216581713 | 2695 | 2695 | 2695 | 2695 | 0 |
| 34 | 20250318 | 185500 | 1216581713 | 2695 | 2695 | 2695 | 2695 | 0 |
| 35 | 20250318 | 185400 | 1216581713 | 2695 | 2695 | 2695 | 2695 | 0 |
| 36 | 20250318 | 185300 | 1216581713 | 2695 | 2695 | 2695 | 2695 | 0 |
| 37 | 20250318 | 185200 | 1216581713 | 2695 | 2695 | 2695 | 2695 | 0 |
| 38 | 20250318 | 185100 | 1216581713 | 2695 | 2695 | 2695 | 2695 | 0 |
| 39 | 20250318 | 185000 | 1216581713 | 2695 | 2695 | 2695 | 2695 | 0 |
| 40 | 20250318 | 184900 | 1216581713 | 2695 | 2695 | 2695 | 2695 | 0 |
| 41 | 20250318 | 184800 | 1216581713 | 2695 | 2695 | 2695 | 2695 | 0 |
| 42 | 20250318 | 184700 | 1216581713 | 2695 | 2695 | 2695 | 2695 | 0 |
| 43 | 20250318 | 184600 | 1216581713 | 2695 | 2695 | 2695 | 2695 | 0 |
| 44 | 20250318 | 184500 | 1216581713 | 2695 | 2695 | 2695 | 2695 | 0 |
| 45 | 20250318 | 184400 | 1216581713 | 2695 | 2695 | 2695 | 2695 | 0 |
| 46 | 20250318 | 184300 | 1216581713 | 2695 | 2695 | 2695 | 2695 | 0 |
| 47 | 20250318 | 184200 | 1216581713 | 2695 | 2695 | 2695 | 2695 | 0 |
| 48 | 20250318 | 184100 | 1216581713 | 2695 | 2695 | 2695 | 2695 | 0 |
| 49 | 20250318 | 184000 | 1216581713 | 2695 | 2695 | 2695 | 2695 | 0 |
| 50 | 20250318 | 183900 | 1216581713 | 2695 | 2695 | 2695 | 2695 | 0 |
| 51 | 20250318 | 183800 | 1216581713 | 2695 | 2695 | 2695 | 2695 | 0 |
| 52 | 20250318 | 183700 | 1216581713 | 2695 | 2695 | 2695 | 2695 | 0 |
| 53 | 20250318 | 183600 | 1216581713 | 2695 | 2695 | 2695 | 2695 | 0 |
| 54 | 20250318 | 183500 | 1216581713 | 2695 | 2695 | 2695 | 2695 | 0 |
| 55 | 20250318 | 183400 | 1216581713 | 2695 | 2695 | 2695 | 2695 | 0 |
| 56 | 20250318 | 183300 | 1216581713 | 2695 | 2695 | 2695 | 2695 | 0 |
| 57 | 20250318 | 183200 | 1216581713 | 2695 | 2695 | 2695 | 2695 | 0 |
| 58 | 20250318 | 183100 | 1216581713 | 2695 | 2695 | 2695 | 2695 | 0 |
| 59 | 20250318 | 183000 | 1216581713 | 2695 | 2695 | 2695 | 2695 | 0 |
| 60 | 20250318 | 182900 | 1216581713 | 2695 | 2695 | 2695 | 2695 | 0 |
| 61 | 20250318 | 182800 | 1216581713 | 2695 | 2695 | 2695 | 2695 | 0 |
| 62 | 20250318 | 182700 | 1216581713 | 2695 | 2695 | 2695 | 2695 | 5363 |
| 63 | 20250318 | 182600 | 1216581713 | 2695 | 2695 | 2695 | 2695 | 0 |
| 64 | 20250318 | 182500 | 1216581713 | 2695 | 2695 | 2695 | 2695 | 0 |
| 65 | 20250318 | 182400 | 1216581713 | 2695 | 2695 | 2695 | 2695 | 0 |
| 66 | 20250318 | 182300 | 1216581713 | 2695 | 2695 | 2695 | 2695 | 0 |
| 67 | 20250318 | 182200 | 1216581713 | 2695 | 2695 | 2695 | 2695 | 0 |
| 68 | 20250318 | 182100 | 1216581713 | 2695 | 2695 | 2695 | 2695 | 0 |
| 69 | 20250318 | 182000 | 1216581713 | 2695 | 2695 | 2695 | 2695 | 0 |
| 70 | 20250318 | 181900 | 1216581713 | 2695 | 2695 | 2695 | 2695 | 0 |
| 71 | 20250318 | 181800 | 1216581713 | 2695 | 2695 | 2695 | 2695 | 0 |
| 72 | 20250318 | 181700 | 1216581713 | 2695 | 2695 | 2695 | 2695 | 0 |
| 73 | 20250318 | 181600 | 1216581713 | 2695 | 2695 | 2695 | 2695 | 0 |
| 74 | 20250318 | 181500 | 1216581713 | 2695 | 2695 | 2695 | 2695 | 0 |
| 75 | 20250318 | 181400 | 1216581713 | 2695 | 2695 | 2695 | 2695 | 0 |
| 76 | 20250318 | 181300 | 1216581713 | 2695 | 2695 | 2695 | 2695 | 0 |
| 77 | 20250318 | 181200 | 1216581713 | 2695 | 2695 | 2695 | 2695 | 0 |
| 78 | 20250318 | 181100 | 1216581713 | 2695 | 2695 | 2695 | 2695 | 0 |
| 79 | 20250318 | 181000 | 1216581713 | 2695 | 2695 | 2695 | 2695 | 0 |
| 80 | 20250318 | 180900 | 1216581713 | 2695 | 2695 | 2695 | 2695 | 0 |
| 81 | 20250318 | 180800 | 1216581713 | 2695 | 2695 | 2695 | 2695 | 0 |
| 82 | 20250318 | 180700 | 1216581713 | 2695 | 2695 | 2695 | 2695 | 0 |
| 83 | 20250318 | 180600 | 1216581713 | 2695 | 2695 | 2695 | 2695 | 0 |
| 84 | 20250318 | 180500 | 1216581713 | 2695 | 2695 | 2695 | 2695 | 0 |
| 85 | 20250318 | 180400 | 1216581713 | 2695 | 2695 | 2695 | 2695 | 0 |
| 86 | 20250318 | 180300 | 1216581713 | 2695 | 2695 | 2695 | 2695 | 0 |
| 87 | 20250318 | 180200 | 1216581713 | 2695 | 2695 | 2695 | 2695 | 0 |
| 88 | 20250318 | 180100 | 1216581713 | 2695 | 2695 | 2695 | 2695 | 0 |
| 89 | 20250318 | 180000 | 1216581713 | 2695 | 2695 | 2695 | 2695 | 0 |
| 90 | 20250318 | 175900 | 1216581713 | 2695 | 2695 | 2695 | 2695 | 0 |
| 91 | 20250318 | 175800 | 1216581713 | 2695 | 2695 | 2695 | 2695 | 0 |
| 92 | 20250318 | 175700 | 1216581713 | 2695 | 2695 | 2695 | 2695 | 5363 |
| 93 | 20250318 | 175600 | 1216581713 | 2695 | 2695 | 2695 | 2695 | 0 |
| 94 | 20250318 | 175500 | 1216581713 | 2695 | 2695 | 2695 | 2695 | 0 |
| 95 | 20250318 | 175400 | 1216581713 | 2695 | 2695 | 2695 | 2695 | 0 |
| 96 | 20250318 | 175300 | 1216581713 | 2695 | 2695 | 2695 | 2695 | 0 |
| 97 | 20250318 | 175200 | 1216581713 | 2695 | 2695 | 2695 | 2695 | 0 |
| 98 | 20250318 | 175100 | 1216581713 | 2695 | 2695 | 2695 | 2695 | 0 |
| 99 | 20250318 | 175000 | 1216581713 | 2695 | 2695 | 2695 | 2695 | 0 |
| 100 | 20250318 | 174900 | 1216581713 | 2695 | 2695 | 2695 | 2695 | 0 |
| 101 | 20250318 | 174800 | 1216581713 | 2695 | 2695 | 2695 | 2695 | 0 |
| 102 | 20250318 | 174700 | 1216581713 | 2695 | 2695 | 2695 | 2695 | 0 |
| 103 | 20250318 | 174600 | 1216581713 | 2695 | 2695 | 2695 | 2695 | 0 |
| 104 | 20250318 | 174500 | 1216581713 | 2695 | 2695 | 2695 | 2695 | 0 |
| 105 | 20250318 | 174400 | 1216581713 | 2695 | 2695 | 2695 | 2695 | 0 |
| 106 | 20250318 | 174300 | 1216581713 | 2695 | 2695 | 2695 | 2695 | 0 |
| 107 | 20250318 | 174200 | 1216581713 | 2695 | 2695 | 2695 | 2695 | 0 |
| 108 | 20250318 | 174100 | 1216581713 | 2695 | 2695 | 2695 | 2695 | 0 |
| 109 | 20250318 | 174000 | 1216581713 | 2695 | 2695 | 2695 | 2695 | 0 |
| 110 | 20250318 | 173900 | 1216581713 | 2695 | 2695 | 2695 | 2695 | 0 |
| 111 | 20250318 | 173800 | 1216581713 | 2695 | 2695 | 2695 | 2695 | 0 |
| 112 | 20250318 | 173700 | 1216581713 | 2695 | 2695 | 2695 | 2695 | 0 |
| 113 | 20250318 | 173600 | 1216581713 | 2695 | 2695 | 2695 | 2695 | 0 |
| 114 | 20250318 | 173500 | 1216581713 | 2695 | 2695 | 2695 | 2695 | 0 |
| 115 | 20250318 | 173400 | 1216581713 | 2695 | 2695 | 2695 | 2695 | 0 |
| 116 | 20250318 | 173300 | 1216581713 | 2695 | 2695 | 2695 | 2695 | 0 |
| 117 | 20250318 | 173200 | 1216581713 | 2695 | 2695 | 2695 | 2695 | 0 |
| 118 | 20250318 | 173100 | 1216581713 | 2695 | 2695 | 2695 | 2695 | 0 |
| 119 | 20250318 | 173000 | 1216581713 | 2695 | 2695 | 2695 | 2695 | 0 |
| 120 | 20250318 | 172900 | 1216581713 | 2695 | 2695 | 2695 | 2695 | 0 |
| 121 | 20250318 | 172800 | 1216581713 | 2695 | 2695 | 2695 | 2695 | 0 |
| 122 | 20250318 | 172700 | 1216581713 | 2695 | 2695 | 2695 | 2695 | 5363 |
| 123 | 20250318 | 172600 | 1216581713 | 2695 | 2695 | 2695 | 2695 | 0 |
| 124 | 20250318 | 172500 | 1216581713 | 2695 | 2695 | 2695 | 2695 | 0 |
| 125 | 20250318 | 172400 | 1216581713 | 2695 | 2695 | 2695 | 2695 | 0 |
| 126 | 20250318 | 172300 | 1216581713 | 2695 | 2695 | 2695 | 2695 | 0 |
| 127 | 20250318 | 172200 | 1216581713 | 2695 | 2695 | 2695 | 2695 | 0 |
| 128 | 20250318 | 172100 | 1216581713 | 2695 | 2695 | 2695 | 2695 | 0 |
| 129 | 20250318 | 172000 | 1216581713 | 2695 | 2695 | 2695 | 2695 | 0 |
| 130 | 20250318 | 171900 | 1216581713 | 2695 | 2695 | 2695 | 2695 | 0 |
| 131 | 20250318 | 171800 | 1216581713 | 2695 | 2695 | 2695 | 2695 | 0 |
| 132 | 20250318 | 171700 | 1216581713 | 2695 | 2695 | 2695 | 2695 | 0 |
| 133 | 20250318 | 171600 | 1216581713 | 2695 | 2695 | 2695 | 2695 | 0 |
| 134 | 20250318 | 171500 | 1216581713 | 2695 | 2695 | 2695 | 2695 | 0 |
| 135 | 20250318 | 171400 | 1216581713 | 2695 | 2695 | 2695 | 2695 | 0 |
| 136 | 20250318 | 171300 | 1216581713 | 2695 | 2695 | 2695 | 2695 | 0 |
| 137 | 20250318 | 171200 | 1216581713 | 2695 | 2695 | 2695 | 2695 | 0 |
| 138 | 20250318 | 171100 | 1216581713 | 2695 | 2695 | 2695 | 2695 | 0 |
| 139 | 20250318 | 171000 | 1216581713 | 2695 | 2695 | 2695 | 2695 | 0 |
| 140 | 20250318 | 170900 | 1216581713 | 2695 | 2695 | 2695 | 2695 | 0 |
| 141 | 20250318 | 170800 | 1216581713 | 2695 | 2695 | 2695 | 2695 | 0 |
| 142 | 20250318 | 170700 | 1216581713 | 2695 | 2695 | 2695 | 2695 | 0 |
| 143 | 20250318 | 170600 | 1216581713 | 2695 | 2695 | 2695 | 2695 | 0 |
| 144 | 20250318 | 170500 | 1216581713 | 2695 | 2695 | 2695 | 2695 | 0 |
| 145 | 20250318 | 170400 | 1216581713 | 2695 | 2695 | 2695 | 2695 | 0 |
| 146 | 20250318 | 170300 | 1216581713 | 2695 | 2695 | 2695 | 2695 | 0 |
| 147 | 20250318 | 170200 | 1216581713 | 2695 | 2695 | 2695 | 2695 | 0 |
| 148 | 20250318 | 170100 | 1216581713 | 2695 | 2695 | 2695 | 2695 | 0 |
| 149 | 20250318 | 170000 | 1216581713 | 2695 | 2695 | 2695 | 2695 | 0 |
| 150 | 20250318 | 165900 | 1216581713 | 2695 | 2695 | 2695 | 2695 | 0 |
| 151 | 20250318 | 165800 | 1216581713 | 2695 | 2695 | 2695 | 2695 | 0 |
| 152 | 20250318 | 165700 | 1216581713 | 2695 | 2695 | 2695 | 2695 | 5363 |
| 153 | 20250318 | 165600 | 1216581713 | 2695 | 2695 | 2695 | 2695 | 0 |
| 154 | 20250318 | 165500 | 1216581713 | 2695 | 2695 | 2695 | 2695 | 0 |
| 155 | 20250318 | 165400 | 1216581713 | 2695 | 2695 | 2695 | 2695 | 0 |
| 156 | 20250318 | 165300 | 1216581713 | 2695 | 2695 | 2695 | 2695 | 0 |
| 157 | 20250318 | 165200 | 1216581713 | 2695 | 2695 | 2695 | 2695 | 0 |
| 158 | 20250318 | 165100 | 1216581713 | 2695 | 2695 | 2695 | 2695 | 0 |
| 159 | 20250318 | 165000 | 1216581713 | 2695 | 2695 | 2695 | 2695 | 0 |
| 160 | 20250318 | 164900 | 1216581713 | 2695 | 2695 | 2695 | 2695 | 0 |
| 161 | 20250318 | 164800 | 1216581713 | 2695 | 2695 | 2695 | 2695 | 0 |
| 162 | 20250318 | 164700 | 1216581713 | 2695 | 2695 | 2695 | 2695 | 0 |
| 163 | 20250318 | 164600 | 1216581713 | 2695 | 2695 | 2695 | 2695 | 0 |
| 164 | 20250318 | 164500 | 1216581713 | 2695 | 2695 | 2695 | 2695 | 0 |
| 165 | 20250318 | 164400 | 1216581713 | 2695 | 2695 | 2695 | 2695 | 0 |
| 166 | 20250318 | 164300 | 1216581713 | 2695 | 2695 | 2695 | 2695 | 0 |
| 167 | 20250318 | 164200 | 1216581713 | 2695 | 2695 | 2695 | 2695 | 0 |
| 168 | 20250318 | 164100 | 1216581713 | 2695 | 2695 | 2695 | 2695 | 0 |
| 169 | 20250318 | 164000 | 1216581713 | 2695 | 2695 | 2695 | 2695 | 0 |
| 170 | 20250318 | 163900 | 1216581713 | 2695 | 2695 | 2695 | 2695 | 0 |
| 171 | 20250318 | 163800 | 1216581713 | 2695 | 2695 | 2695 | 2695 | 0 |
| 172 | 20250318 | 163700 | 1216581713 | 2695 | 2695 | 2695 | 2695 | 0 |
| 173 | 20250318 | 163600 | 1216581713 | 2695 | 2695 | 2695 | 2695 | 0 |
| 174 | 20250318 | 163500 | 1216581713 | 2695 | 2695 | 2695 | 2695 | 0 |
| 175 | 20250318 | 163400 | 1216581713 | 2695 | 2695 | 2695 | 2695 | 0 |
| 176 | 20250318 | 163300 | 1216581713 | 2695 | 2695 | 2695 | 2695 | 0 |
| 177 | 20250318 | 163200 | 1216581713 | 2695 | 2695 | 2695 | 2695 | 0 |
| 178 | 20250318 | 163100 | 1216581713 | 2695 | 2695 | 2695 | 2695 | 0 |
| 179 | 20250318 | 163000 | 1216581713 | 2695 | 2695 | 2695 | 2695 | 0 |
| 180 | 20250318 | 162900 | 1216581713 | 2695 | 2695 | 2695 | 2695 | 0 |
| 181 | 20250318 | 162800 | 1216581713 | 2695 | 2695 | 2695 | 2695 | 0 |
| 182 | 20250318 | 162700 | 1216581713 | 2695 | 2695 | 2695 | 2695 | 5363 |
| 183 | 20250318 | 162600 | 1216581713 | 2695 | 2695 | 2695 | 2695 | 0 |
| 184 | 20250318 | 162500 | 1216581713 | 2695 | 2695 | 2695 | 2695 | 0 |
| 185 | 20250318 | 162400 | 1216581713 | 2695 | 2695 | 2695 | 2695 | 0 |
| 186 | 20250318 | 162300 | 1216581713 | 2695 | 2695 | 2695 | 2695 | 0 |
| 187 | 20250318 | 162200 | 1216581713 | 2695 | 2695 | 2695 | 2695 | 0 |
| 188 | 20250318 | 162100 | 1216581713 | 2695 | 2695 | 2695 | 2695 | 0 |
| 189 | 20250318 | 162000 | 1216581713 | 2695 | 2695 | 2695 | 2695 | 0 |
| 190 | 20250318 | 161900 | 1216581713 | 2695 | 2695 | 2695 | 2695 | 0 |
| 191 | 20250318 | 161800 | 1216581713 | 2695 | 2695 | 2695 | 2695 | 0 |
| 192 | 20250318 | 161700 | 1216581713 | 2695 | 2695 | 2695 | 2695 | 0 |
| 193 | 20250318 | 161600 | 1216581713 | 2695 | 2695 | 2695 | 2695 | 0 |
| 194 | 20250318 | 161500 | 1216581713 | 2695 | 2695 | 2695 | 2695 | 0 |
| 195 | 20250318 | 161400 | 1216581713 | 2695 | 2695 | 2695 | 2695 | 0 |
| 196 | 20250318 | 161300 | 1216581713 | 2695 | 2695 | 2695 | 2695 | 0 |
| 197 | 20250318 | 161200 | 1216581713 | 2695 | 2695 | 2695 | 2695 | 0 |
| 198 | 20250318 | 161100 | 1216581713 | 2695 | 2695 | 2695 | 2695 | 0 |
| 199 | 20250318 | 161000 | 1216581713 | 2695 | 2695 | 2695 | 2695 | 0 |
| 200 | 20250318 | 160900 | 1216581713 | 2695 | 2695 | 2695 | 2695 | 0 |
| 201 | 20250318 | 160800 | 1216581713 | 2695 | 2695 | 2695 | 2695 | 0 |
| 202 | 20250318 | 160700 | 1216581713 | 2695 | 2695 | 2695 | 2695 | 0 |
| 203 | 20250318 | 160600 | 1216581713 | 2695 | 2695 | 2695 | 2695 | 0 |
| 204 | 20250318 | 160500 | 1216581713 | 2695 | 2695 | 2695 | 2695 | 0 |
| 205 | 20250318 | 160400 | 1216581713 | 2695 | 2695 | 2695 | 2695 | 0 |
| 206 | 20250318 | 160300 | 1216581713 | 2695 | 2695 | 2695 | 2695 | 0 |
| 207 | 20250318 | 160200 | 1216581713 | 2695 | 2695 | 2695 | 2695 | 0 |
| 208 | 20250318 | 160100 | 1216581713 | 2695 | 2695 | 2695 | 2695 | 0 |
| 209 | 20250318 | 160000 | 1216581713 | 2695 | 2695 | 2695 | 2695 | 0 |
| 210 | 20250318 | 155900 | 1216581713 | 2695 | 2695 | 2695 | 2695 | 0 |
| 211 | 20250318 | 155800 | 1216581713 | 2695 | 2695 | 2695 | 2695 | 0 |
| 212 | 20250318 | 155700 | 1216581713 | 2695 | 2695 | 2695 | 2695 | 5363 |
| 213 | 20250318 | 155600 | 1216581713 | 2695 | 2695 | 2695 | 2695 | 0 |
| 214 | 20250318 | 155500 | 1216581713 | 2695 | 2695 | 2695 | 2695 | 0 |
| 215 | 20250318 | 155400 | 1216581713 | 2695 | 2695 | 2695 | 2695 | 0 |
| 216 | 20250318 | 155300 | 1216581713 | 2695 | 2695 | 2695 | 2695 | 0 |
| 217 | 20250318 | 155200 | 1216581713 | 2695 | 2695 | 2695 | 2695 | 0 |
| 218 | 20250318 | 155100 | 1216581713 | 2695 | 2695 | 2695 | 2695 | 0 |
| 219 | 20250318 | 155000 | 1216581713 | 2695 | 2695 | 2695 | 2695 | 0 |
| 220 | 20250318 | 154900 | 1216581713 | 2695 | 2695 | 2695 | 2695 | 0 |
| 221 | 20250318 | 154800 | 1216581713 | 2695 | 2695 | 2695 | 2695 | 0 |
| 222 | 20250318 | 154700 | 1216581713 | 2695 | 2695 | 2695 | 2695 | 0 |
| 223 | 20250318 | 154600 | 1216581713 | 2695 | 2695 | 2695 | 2695 | 0 |
| 224 | 20250318 | 154500 | 1216581713 | 2695 | 2695 | 2695 | 2695 | 0 |
| 225 | 20250318 | 154400 | 1216581713 | 2695 | 2695 | 2695 | 2695 | 0 |
| 226 | 20250318 | 154300 | 1216581713 | 2695 | 2695 | 2695 | 2695 | 0 |
| 227 | 20250318 | 154200 | 1216581713 | 2695 | 2695 | 2695 | 2695 | 0 |
| 228 | 20250318 | 154100 | 1216581713 | 2695 | 2695 | 2695 | 2695 | 0 |
| 229 | 20250318 | 154000 | 1216581713 | 2695 | 2695 | 2695 | 2695 | 0 |
| 230 | 20250318 | 153900 | 1216581713 | 2695 | 2695 | 2695 | 2695 | 0 |
| 231 | 20250318 | 153800 | 1216581713 | 2695 | 2695 | 2695 | 2695 | 0 |
| 232 | 20250318 | 153700 | 1216581713 | 2695 | 2695 | 2695 | 2695 | 0 |
| 233 | 20250318 | 153600 | 1216581713 | 2695 | 2695 | 2695 | 2695 | 0 |
| 234 | 20250318 | 153500 | 1216581713 | 2695 | 2695 | 2695 | 2695 | 0 |
| 235 | 20250318 | 153400 | 1216581713 | 2695 | 2695 | 2695 | 2695 | 0 |
| 236 | 20250318 | 153300 | 1216581713 | 2695 | 2695 | 2695 | 2695 | 0 |
| 237 | 20250318 | 153200 | 1216581713 | 2695 | 2695 | 2695 | 2695 | 0 |
| 238 | 20250318 | 153100 | 1216581713 | 2695 | 2695 | 2695 | 2695 | 0 |
| 239 | 20250318 | 153000 | 1216581713 | 2695 | 2695 | 2695 | 2695 | 5363 |
| 240 | 20250318 | 152900 | 1202128428 | 2695 | 2695 | 2695 | 2695 | 0 |
| 241 | 20250318 | 152800 | 1202128428 | 2695 | 2695 | 2695 | 2695 | 0 |
| 242 | 20250318 | 152700 | 1202128428 | 2695 | 2695 | 2695 | 2695 | 0 |
| 243 | 20250318 | 152600 | 1202128428 | 2695 | 2695 | 2695 | 2695 | 0 |
| 244 | 20250318 | 152500 | 1202128428 | 2695 | 2695 | 2695 | 2695 | 0 |
| 245 | 20250318 | 152400 | 1202128428 | 2695 | 2695 | 2695 | 2695 | 0 |
| 246 | 20250318 | 152300 | 1202128428 | 2695 | 2695 | 2695 | 2695 | 0 |
| 247 | 20250318 | 152200 | 1202128428 | 2695 | 2695 | 2695 | 2695 | 0 |
| 248 | 20250318 | 152100 | 1202128428 | 2695 | 2695 | 2695 | 2695 | 0 |
| 249 | 20250318 | 152000 | 1202128428 | 2695 | 2695 | 2695 | 2695 | 0 |
| 250 | 20250318 | 151900 | 1202128428 | 2695 | 2690 | 2695 | 2690 | 2705 |
| 251 | 20250318 | 151800 | 1194851973 | 2695 | 2695 | 2695 | 2695 | 226 |
| 252 | 20250318 | 151700 | 1194242903 | 2695 | 2695 | 2695 | 2690 | 4341 |
| 253 | 20250318 | 151600 | 1182551408 | 2695 | 2695 | 2695 | 2695 | 1656 |
| 254 | 20250318 | 151500 | 1178088488 | 2695 | 2700 | 2705 | 2695 | 2119 |
| 255 | 20250318 | 151400 | 1172377268 | 2695 | 2695 | 2695 | 2695 | 100 |
| 256 | 20250318 | 151300 | 1172107768 | 2695 | 2695 | 2695 | 2695 | 916 |
| 257 | 20250318 | 151200 | 1169639148 | 2695 | 2700 | 2700 | 2695 | 124 |
| 258 | 20250318 | 151100 | 1169304963 | 2695 | 2695 | 2700 | 2695 | 1744 |
| 259 | 20250318 | 151000 | 1164604878 | 2700 | 2700 | 2705 | 2700 | 1110 |
| 260 | 20250318 | 150900 | 1161607873 | 2695 | 2700 | 2700 | 2695 | 1300 |
| 261 | 20250318 | 150800 | 1158097973 | 2695 | 2695 | 2695 | 2695 | 322 |
| 262 | 20250318 | 150700 | 1157230183 | 2700 | 2695 | 2700 | 2695 | 633 |
| 263 | 20250318 | 150600 | 1155524243 | 2695 | 2695 | 2695 | 2690 | 4059 |
| 264 | 20250318 | 150500 | 1144600673 | 2690 | 2690 | 2690 | 2690 | 0 |
| 265 | 20250318 | 150400 | 1144600673 | 2690 | 2700 | 2700 | 2690 | 4584 |
| 266 | 20250318 | 150300 | 1132259338 | 2700 | 2700 | 2700 | 2690 | 1312 |
| 267 | 20250318 | 150200 | 1128722126 | 2700 | 2700 | 2700 | 2700 | 583 |
| 268 | 20250318 | 150100 | 1127148026 | 2700 | 2700 | 2700 | 2700 | 11 |
| 269 | 20250318 | 150000 | 1127118326 | 2695 | 2700 | 2700 | 2695 | 37 |
| 270 | 20250318 | 145900 | 1127018606 | 2700 | 2700 | 2700 | 2700 | 194 |
| 271 | 20250318 | 145800 | 1126494806 | 2700 | 2705 | 2705 | 2700 | 36 |
| 272 | 20250318 | 145700 | 1126397581 | 2690 | 2705 | 2705 | 2690 | 7003 |
| 273 | 20250318 | 145600 | 1107530081 | 2705 | 2700 | 2705 | 2700 | 3005 |
| 274 | 20250318 | 145500 | 1099416576 | 2700 | 2700 | 2705 | 2700 | 7597 |
| 275 | 20250318 | 145400 | 1078902826 | 2700 | 2705 | 2705 | 2700 | 289 |
| 276 | 20250318 | 145300 | 1078121676 | 2705 | 2705 | 2705 | 2705 | 514 |
| 277 | 20250318 | 145200 | 1076731306 | 2705 | 2700 | 2705 | 2700 | 1868 |
| 278 | 20250318 | 145100 | 1071685621 | 2700 | 2705 | 2705 | 2700 | 111 |
| 279 | 20250318 | 145000 | 1071385866 | 2705 | 2705 | 2705 | 2705 | 20 |
| 280 | 20250318 | 144900 | 1071331766 | 2705 | 2705 | 2705 | 2705 | 109 |
| 281 | 20250318 | 144800 | 1071036921 | 2705 | 2705 | 2705 | 2705 | 1 |
| 282 | 20250318 | 144700 | 1071034216 | 2705 | 2705 | 2705 | 2705 | 0 |
| 283 | 20250318 | 144600 | 1071034216 | 2705 | 2705 | 2705 | 2705 | 1117 |
| 284 | 20250318 | 144500 | 1068012731 | 2700 | 2705 | 2705 | 2700 | 115 |
| 285 | 20250318 | 144400 | 1067702226 | 2705 | 2705 | 2705 | 2705 | 12 |
| 286 | 20250318 | 144300 | 1067669766 | 2705 | 2705 | 2705 | 2705 | 2 |
| 287 | 20250318 | 144200 | 1067664356 | 2705 | 2705 | 2705 | 2705 | 432 |
| 288 | 20250318 | 144100 | 1066495796 | 2705 | 2705 | 2705 | 2705 | 2 |
| 289 | 20250318 | 144000 | 1066490386 | 2700 | 2700 | 2700 | 2700 | 0 |
| 290 | 20250318 | 143900 | 1066490386 | 2700 | 2705 | 2705 | 2700 | 256 |
| 291 | 20250318 | 143800 | 1065799181 | 2705 | 2705 | 2705 | 2705 | 20 |
| 292 | 20250318 | 143700 | 1065745081 | 2705 | 2705 | 2705 | 2705 | 162 |
| 293 | 20250318 | 143600 | 1065306871 | 2705 | 2705 | 2705 | 2705 | 27 |
| 294 | 20250318 | 143500 | 1065233836 | 2700 | 2705 | 2705 | 2700 | 300 |
| 295 | 20250318 | 143400 | 1064423336 | 2705 | 2705 | 2705 | 2705 | 0 |
| 296 | 20250318 | 143300 | 1064423336 | 2705 | 2705 | 2705 | 2705 | 1 |
| 297 | 20250318 | 143200 | 1064420631 | 2700 | 2700 | 2700 | 2700 | 20 |
| 298 | 20250318 | 143100 | 1064366631 | 2700 | 2700 | 2700 | 2700 | 201 |
| 299 | 20250318 | 143000 | 1063823931 | 2700 | 2705 | 2705 | 2700 | 2430 |
| 300 | 20250318 | 142900 | 1057262926 | 2705 | 2705 | 2705 | 2705 | 1000 |
| 301 | 20250318 | 142800 | 1054557926 | 2705 | 2705 | 2705 | 2705 | 205 |
| 302 | 20250318 | 142700 | 1054003401 | 2700 | 2710 | 2710 | 2700 | 1634 |
| 303 | 20250318 | 142600 | 1049585321 | 2705 | 2707 | 2707 | 2705 | 839 |
| 304 | 20250318 | 142500 | 1047315824 | 2707 | 2707 | 2707 | 2707 | 1 |
| 305 | 20250318 | 142400 | 1047313117 | 2710 | 2710 | 2710 | 2710 | 1 |
| 306 | 20250318 | 142300 | 1047310407 | 2710 | 2710 | 2710 | 2710 | 0 |
| 307 | 20250318 | 142200 | 1047310407 | 2710 | 2710 | 2710 | 2710 | 10 |
| 308 | 20250318 | 142100 | 1047283307 | 2705 | 2710 | 2710 | 2705 | 1506 |
| 309 | 20250318 | 142000 | 1043209572 | 2710 | 2710 | 2710 | 2710 | 1 |
| 310 | 20250318 | 141900 | 1043206862 | 2705 | 2705 | 2705 | 2705 | 115 |
| 311 | 20250318 | 141800 | 1042895787 | 2705 | 2710 | 2710 | 2705 | 57 |
| 312 | 20250318 | 141700 | 1042741597 | 2700 | 2700 | 2700 | 2700 | 0 |
| 313 | 20250318 | 141600 | 1042741597 | 2700 | 2700 | 2700 | 2700 | 0 |
| 314 | 20250318 | 141500 | 1042741597 | 2700 | 2710 | 2710 | 2700 | 12 |
| 315 | 20250318 | 141400 | 1042709172 | 2710 | 2710 | 2710 | 2710 | 0 |
| 316 | 20250318 | 141300 | 1042709172 | 2710 | 2705 | 2710 | 2700 | 3516 |
| 317 | 20250318 | 141200 | 1033203207 | 2710 | 2710 | 2710 | 2705 | 121 |
| 318 | 20250318 | 141100 | 1032875397 | 2705 | 2705 | 2705 | 2705 | 80 |
| 319 | 20250318 | 141000 | 1032658997 | 2705 | 2705 | 2705 | 2705 | 0 |
| 320 | 20250318 | 140900 | 1032658997 | 2705 | 2710 | 2710 | 2705 | 8 |
| 321 | 20250318 | 140800 | 1032637352 | 2700 | 2705 | 2705 | 2700 | 1696 |
| 322 | 20250318 | 140700 | 1028051227 | 2705 | 2710 | 2710 | 2705 | 475 |
| 323 | 20250318 | 140600 | 1026764852 | 2710 | 2710 | 2710 | 2710 | 153 |
| 324 | 20250318 | 140500 | 1026350222 | 2705 | 2710 | 2710 | 2705 | 69 |
| 325 | 20250318 | 140400 | 1026163572 | 2705 | 2702 | 2705 | 2702 | 92 |
| 326 | 20250318 | 140300 | 1025914985 | 2705 | 2705 | 2705 | 2700 | 28 |
| 327 | 20250318 | 140200 | 1025839355 | 2700 | 2700 | 2700 | 2700 | 0 |
| 328 | 20250318 | 140100 | 1025839355 | 2700 | 2702 | 2702 | 2700 | 170 |
| 329 | 20250318 | 140000 | 1025380151 | 2700 | 2702 | 2702 | 2700 | 151 |
| 330 | 20250318 | 135900 | 1024972449 | 2700 | 2705 | 2705 | 2700 | 2103 |
| 331 | 20250318 | 135800 | 1019293834 | 2705 | 2710 | 2710 | 2705 | 24 |
| 332 | 20250318 | 135700 | 1019228799 | 2710 | 2710 | 2710 | 2700 | 194 |
| 333 | 20250318 | 135600 | 1018704959 | 2710 | 2710 | 2710 | 2710 | 6 |
| 334 | 20250318 | 135500 | 1018688699 | 2700 | 2700 | 2700 | 2700 | 1 |
| 335 | 20250318 | 135400 | 1018685999 | 2710 | 2710 | 2710 | 2700 | 511 |
| 336 | 20250318 | 135300 | 1017304604 | 2710 | 2710 | 2710 | 2710 | 327 |
| 337 | 20250318 | 135200 | 1016418434 | 2710 | 2710 | 2710 | 2710 | 50 |
| 338 | 20250318 | 135100 | 1016282934 | 2710 | 2710 | 2710 | 2705 | 1217 |
| 339 | 20250318 | 135000 | 1012990929 | 2710 | 2710 | 2710 | 2710 | 796 |
| 340 | 20250318 | 134900 | 1010833769 | 2710 | 2710 | 2710 | 2710 | 467 |
| 341 | 20250318 | 134800 | 1009568199 | 2710 | 2715 | 2715 | 2710 | 13 |
| 342 | 20250318 | 134700 | 1009532964 | 2715 | 2715 | 2715 | 2715 | 553 |
| 343 | 20250318 | 134600 | 1008031569 | 2715 | 2715 | 2715 | 2715 | 527 |
| 344 | 20250318 | 134500 | 1006600764 | 2720 | 2720 | 2720 | 2720 | 1 |
| 345 | 20250318 | 134400 | 1006598044 | 2715 | 2720 | 2720 | 2715 | 89 |
| 346 | 20250318 | 134300 | 1006356389 | 2720 | 2715 | 2720 | 2715 | 701 |
| 347 | 20250318 | 134200 | 1004453169 | 2715 | 2715 | 2720 | 2715 | 604 |
| 348 | 20250318 | 134100 | 1002813304 | 2720 | 2715 | 2720 | 2715 | 22 |
| 349 | 20250318 | 134000 | 1002753469 | 2715 | 2715 | 2715 | 2715 | 127 |
| 350 | 20250318 | 133900 | 1002408664 | 2715 | 2715 | 2715 | 2715 | 310 |
| 351 | 20250318 | 133800 | 1001567014 | 2710 | 2710 | 2710 | 2710 | 747 |
| 352 | 20250318 | 133700 | 999542644 | 2715 | 2715 | 2715 | 2715 | 0 |
| 353 | 20250318 | 133600 | 999542644 | 2715 | 2715 | 2715 | 2715 | 401 |
| 354 | 20250318 | 133500 | 998453929 | 2710 | 2710 | 2710 | 2710 | 0 |
| 355 | 20250318 | 133400 | 998453929 | 2710 | 2710 | 2710 | 2710 | 10 |
| 356 | 20250318 | 133300 | 998426829 | 2715 | 2715 | 2715 | 2710 | 7 |
| 357 | 20250318 | 133200 | 998407829 | 2710 | 2710 | 2710 | 2710 | 1 |
| 358 | 20250318 | 133100 | 998405119 | 2705 | 2705 | 2705 | 2705 | 57 |
| 359 | 20250318 | 133000 | 998250934 | 2705 | 2710 | 2710 | 2705 | 250 |
| 360 | 20250318 | 132900 | 997574679 | 2705 | 2705 | 2705 | 2705 | 0 |
| 361 | 20250318 | 132800 | 997574679 | 2705 | 2705 | 2705 | 2705 | 0 |
| 362 | 20250318 | 132700 | 997574679 | 2705 | 2710 | 2710 | 2705 | 477 |
| 363 | 20250318 | 132600 | 996282569 | 2700 | 2710 | 2710 | 2700 | 308 |
| 364 | 20250318 | 132500 | 995450569 | 2700 | 2705 | 2705 | 2700 | 160 |
| 365 | 20250318 | 132400 | 995018329 | 2710 | 2710 | 2710 | 2710 | 87 |
| 366 | 20250318 | 132300 | 994782559 | 2705 | 2705 | 2705 | 2705 | 126 |
| 367 | 20250318 | 132200 | 994441729 | 2710 | 2710 | 2710 | 2710 | 110 |
| 368 | 20250318 | 132100 | 994143629 | 2710 | 2710 | 2710 | 2710 | 8 |
| 369 | 20250318 | 132000 | 994121949 | 2710 | 2710 | 2715 | 2710 | 521 |
| 370 | 20250318 | 131900 | 992709939 | 2705 | 2715 | 2715 | 2705 | 2481 |
| 371 | 20250318 | 131800 | 985984699 | 2720 | 2720 | 2720 | 2720 | 1 |
| 372 | 20250318 | 131700 | 985981979 | 2720 | 2720 | 2720 | 2720 | 0 |
| 373 | 20250318 | 131600 | 985981979 | 2720 | 2720 | 2720 | 2720 | 205 |
| 374 | 20250318 | 131500 | 985424379 | 2720 | 2720 | 2720 | 2720 | 1 |
| 375 | 20250318 | 131400 | 985421659 | 2720 | 2720 | 2720 | 2720 | 324 |
| 376 | 20250318 | 131300 | 984540379 | 2720 | 2720 | 2720 | 2720 | 1 |
| 377 | 20250318 | 131200 | 984537659 | 2715 | 2715 | 2715 | 2715 | 474 |
| 378 | 20250318 | 131100 | 983250749 | 2700 | 2700 | 2700 | 2700 | 0 |
| 379 | 20250318 | 131000 | 983250749 | 2700 | 2700 | 2700 | 2700 | 28 |
| 380 | 20250318 | 130900 | 983175149 | 2700 | 2715 | 2715 | 2700 | 2 |
| 381 | 20250318 | 130800 | 983169734 | 2700 | 2700 | 2700 | 2700 | 0 |
| 382 | 20250318 | 130700 | 983169734 | 2700 | 2715 | 2715 | 2700 | 6000 |
| 383 | 20250318 | 130600 | 966960779 | 2715 | 2720 | 2720 | 2715 | 3187 |
| 384 | 20250318 | 130500 | 958308069 | 2715 | 2715 | 2715 | 2715 | 0 |
| 385 | 20250318 | 130400 | 958308069 | 2715 | 2717 | 2717 | 2715 | 170 |
| 386 | 20250318 | 130300 | 957846319 | 2720 | 2720 | 2720 | 2720 | 1 |
| 387 | 20250318 | 130200 | 957843599 | 2720 | 2720 | 2720 | 2720 | 13 |
| 388 | 20250318 | 130100 | 957808239 | 2720 | 2720 | 2720 | 2720 | 100 |
| 389 | 20250318 | 130000 | 957536239 | 2720 | 2725 | 2725 | 2720 | 1872 |
| 390 | 20250318 | 125900 | 952444394 | 2720 | 2720 | 2720 | 2720 | 31 |
| 391 | 20250318 | 125800 | 952360074 | 2720 | 2720 | 2720 | 2720 | 1650 |
| 392 | 20250318 | 125700 | 947872074 | 2720 | 2720 | 2720 | 2715 | 72 |
| 393 | 20250318 | 125600 | 947676409 | 2715 | 2720 | 2720 | 2715 | 2 |
| 394 | 20250318 | 125500 | 947670974 | 2720 | 2720 | 2720 | 2720 | 649 |
| 395 | 20250318 | 125400 | 945905694 | 2720 | 2720 | 2720 | 2720 | 3 |
| 396 | 20250318 | 125300 | 945897534 | 2715 | 2720 | 2720 | 2715 | 734 |
| 397 | 20250318 | 125200 | 943902889 | 2720 | 2715 | 2720 | 2715 | 2101 |
| 398 | 20250318 | 125100 | 938188174 | 2720 | 2720 | 2720 | 2720 | 217 |
| 399 | 20250318 | 125000 | 937597934 | 2720 | 2720 | 2720 | 2715 | 241 |
| 400 | 20250318 | 124900 | 936943564 | 2720 | 2720 | 2720 | 2720 | 801 |
| 401 | 20250318 | 124800 | 934764844 | 2720 | 2725 | 2725 | 2720 | 189 |
| 402 | 20250318 | 124700 | 934250679 | 2720 | 2725 | 2725 | 2720 | 1216 |
| 403 | 20250318 | 124600 | 930937299 | 2725 | 2725 | 2725 | 2725 | 1 |
| 404 | 20250318 | 124500 | 930934574 | 2725 | 2730 | 2730 | 2725 | 3552 |
| 405 | 20250318 | 124400 | 921247764 | 2730 | 2730 | 2730 | 2725 | 5614 |
| 406 | 20250318 | 124300 | 905945534 | 2730 | 2725 | 2730 | 2720 | 7214 |
| 407 | 20250318 | 124200 | 886298629 | 2730 | 2720 | 2730 | 2715 | 5372 |
| 408 | 20250318 | 124100 | 871673084 | 2720 | 2725 | 2725 | 2710 | 594 |
| 409 | 20250318 | 124000 | 870057389 | 2725 | 2705 | 2725 | 2705 | 25489 |
| 410 | 20250318 | 123900 | 800951284 | 2705 | 2705 | 2705 | 2705 | 1 |
| 411 | 20250318 | 123800 | 800948579 | 2702 | 2702 | 2702 | 2702 | 300 |
| 412 | 20250318 | 123700 | 800137979 | 2700 | 2700 | 2700 | 2700 | 509 |
| 413 | 20250318 | 123600 | 798763679 | 2700 | 2705 | 2705 | 2700 | 728 |
| 414 | 20250318 | 123500 | 796798074 | 2700 | 2700 | 2700 | 2700 | 468 |
| 415 | 20250318 | 123400 | 795534474 | 2700 | 2700 | 2700 | 2700 | 166 |
| 416 | 20250318 | 123300 | 795086274 | 2700 | 2705 | 2705 | 2700 | 2836 |
| 417 | 20250318 | 123200 | 787429062 | 2705 | 2700 | 2705 | 2700 | 153 |
| 418 | 20250318 | 123100 | 787015447 | 2705 | 2705 | 2705 | 2705 | 184 |
| 419 | 20250318 | 123000 | 786517727 | 2705 | 2705 | 2705 | 2705 | 1 |
| 420 | 20250318 | 122900 | 786515022 | 2705 | 2705 | 2705 | 2700 | 3106 |
| 421 | 20250318 | 122800 | 778128807 | 2700 | 2700 | 2705 | 2700 | 258 |
| 422 | 20250318 | 122700 | 777432197 | 2705 | 2705 | 2705 | 2705 | 1 |
| 423 | 20250318 | 122600 | 777429492 | 2700 | 2705 | 2705 | 2700 | 151 |
| 424 | 20250318 | 122500 | 777021787 | 2705 | 2705 | 2705 | 2705 | 351 |
| 425 | 20250318 | 122400 | 776072332 | 2705 | 2700 | 2705 | 2700 | 720 |
| 426 | 20250318 | 122300 | 774128327 | 2700 | 2700 | 2700 | 2695 | 451 |
| 427 | 20250318 | 122200 | 772910637 | 2700 | 2700 | 2700 | 2700 | 182 |
| 428 | 20250318 | 122100 | 772419237 | 2700 | 2700 | 2700 | 2695 | 1081 |
| 429 | 20250318 | 122000 | 769505897 | 2700 | 2705 | 2705 | 2700 | 19 |
| 430 | 20250318 | 121900 | 769454587 | 2705 | 2705 | 2705 | 2705 | 51 |
| 431 | 20250318 | 121800 | 769316632 | 2695 | 2705 | 2705 | 2695 | 1197 |
| 432 | 20250318 | 121700 | 766084982 | 2700 | 2705 | 2705 | 2700 | 100 |
| 433 | 20250318 | 121600 | 765814487 | 2705 | 2700 | 2705 | 2700 | 201 |
| 434 | 20250318 | 121500 | 765271782 | 2705 | 2705 | 2705 | 2700 | 101 |
| 435 | 20250318 | 121400 | 764998617 | 2700 | 2705 | 2705 | 2700 | 137 |
| 436 | 20250318 | 121300 | 764628137 | 2705 | 2705 | 2705 | 2705 | 38 |
| 437 | 20250318 | 121200 | 764525347 | 2705 | 2705 | 2705 | 2705 | 1 |
| 438 | 20250318 | 121100 | 764522642 | 2700 | 2705 | 2705 | 2700 | 3 |
| 439 | 20250318 | 121000 | 764514532 | 2700 | 2700 | 2700 | 2700 | 1562 |
| 440 | 20250318 | 120900 | 760297132 | 2700 | 2700 | 2700 | 2695 | 403 |
| 441 | 20250318 | 120800 | 759211037 | 2700 | 2700 | 2700 | 2700 | 21 |
| 442 | 20250318 | 120700 | 759154337 | 2695 | 2700 | 2700 | 2695 | 97 |
| 443 | 20250318 | 120600 | 758892562 | 2700 | 2700 | 2700 | 2700 | 757 |
| 444 | 20250318 | 120500 | 756848662 | 2700 | 2700 | 2700 | 2700 | 200 |
| 445 | 20250318 | 120400 | 756308662 | 2700 | 2700 | 2700 | 2700 | 0 |
| 446 | 20250318 | 120300 | 756308662 | 2700 | 2700 | 2700 | 2700 | 6 |
| 447 | 20250318 | 120200 | 756292462 | 2700 | 2700 | 2700 | 2700 | 30 |
| 448 | 20250318 | 120100 | 756211462 | 2700 | 2695 | 2700 | 2695 | 19 |
| 449 | 20250318 | 120000 | 756160167 | 2700 | 2705 | 2705 | 2695 | 1289 |
| 450 | 20250318 | 115900 | 752679812 | 2705 | 2705 | 2705 | 2705 | 5 |
| 451 | 20250318 | 115800 | 752666287 | 2705 | 2700 | 2705 | 2700 | 545 |
| 452 | 20250318 | 115700 | 751192562 | 2705 | 2705 | 2705 | 2700 | 470 |
| 453 | 20250318 | 115600 | 749923027 | 2705 | 2705 | 2705 | 2700 | 265 |
| 454 | 20250318 | 115500 | 749207447 | 2705 | 2705 | 2705 | 2705 | 2 |
| 455 | 20250318 | 115400 | 749202037 | 2700 | 2705 | 2705 | 2700 | 38 |
| 456 | 20250318 | 115300 | 749099432 | 2705 | 2705 | 2705 | 2700 | 12 |
| 457 | 20250318 | 115200 | 749066982 | 2705 | 2705 | 2705 | 2705 | 0 |
| 458 | 20250318 | 115100 | 749066982 | 2705 | 2705 | 2705 | 2705 | 2 |
| 459 | 20250318 | 115000 | 749061572 | 2700 | 2700 | 2700 | 2700 | 2859 |
| 460 | 20250318 | 114900 | 741342272 | 2700 | 2700 | 2700 | 2695 | 4 |
| 461 | 20250318 | 114800 | 741331482 | 2695 | 2700 | 2700 | 2695 | 1420 |
| 462 | 20250318 | 114700 | 737504572 | 2700 | 2700 | 2700 | 2700 | 22 |
| 463 | 20250318 | 114600 | 737445172 | 2695 | 2700 | 2700 | 2695 | 51 |
| 464 | 20250318 | 114500 | 737307477 | 2700 | 2700 | 2700 | 2700 | 6 |
| 465 | 20250318 | 114400 | 737291277 | 2700 | 2700 | 2700 | 2700 | 500 |
| 466 | 20250318 | 114300 | 735941277 | 2700 | 2700 | 2700 | 2700 | 74 |
| 467 | 20250318 | 114200 | 735741477 | 2700 | 2700 | 2700 | 2700 | 6 |
| 468 | 20250318 | 114100 | 735725277 | 2700 | 2700 | 2700 | 2700 | 1 |
| 469 | 20250318 | 114000 | 735722577 | 2700 | 2700 | 2700 | 2695 | 585 |
| 470 | 20250318 | 113900 | 734143532 | 2700 | 2700 | 2700 | 2695 | 35 |
| 471 | 20250318 | 113800 | 734049062 | 2700 | 2700 | 2700 | 2700 | 0 |
| 472 | 20250318 | 113700 | 734049062 | 2700 | 2700 | 2700 | 2700 | 2 |
| 473 | 20250318 | 113600 | 734043662 | 2700 | 2700 | 2700 | 2695 | 509 |
| 474 | 20250318 | 113500 | 732671862 | 2700 | 2697 | 2700 | 2695 | 31 |
| 475 | 20250318 | 113400 | 732588300 | 2700 | 2700 | 2700 | 2700 | 1437 |
| 476 | 20250318 | 113300 | 728708400 | 2700 | 2705 | 2705 | 2700 | 200 |
| 477 | 20250318 | 113200 | 728168345 | 2705 | 2700 | 2705 | 2700 | 1257 |
| 478 | 20250318 | 113100 | 724773615 | 2705 | 2700 | 2705 | 2700 | 323 |
| 479 | 20250318 | 113000 | 723901400 | 2705 | 2705 | 2705 | 2705 | 9 |
| 480 | 20250318 | 112900 | 723877055 | 2705 | 2705 | 2705 | 2700 | 474 |
| 481 | 20250318 | 112800 | 722597225 | 2705 | 2705 | 2705 | 2705 | 13 |
| 482 | 20250318 | 112700 | 722562060 | 2705 | 2705 | 2705 | 2700 | 5 |
| 483 | 20250318 | 112600 | 722548550 | 2705 | 2705 | 2705 | 2705 | 0 |
| 484 | 20250318 | 112500 | 722548550 | 2705 | 2705 | 2705 | 2705 | 0 |
| 485 | 20250318 | 112400 | 722548550 | 2705 | 2705 | 2705 | 2695 | 11834 |
| 486 | 20250318 | 112300 | 690600605 | 2705 | 2705 | 2705 | 2705 | 1905 |
| 487 | 20250318 | 112200 | 685447580 | 2705 | 2705 | 2705 | 2705 | 100 |
| 488 | 20250318 | 112100 | 685177080 | 2705 | 2705 | 2705 | 2705 | 402 |
| 489 | 20250318 | 112000 | 684089670 | 2705 | 2705 | 2705 | 2705 | 197 |
| 490 | 20250318 | 111900 | 683556785 | 2705 | 2705 | 2705 | 2705 | 261 |
| 491 | 20250318 | 111800 | 682850780 | 2710 | 2705 | 2710 | 2705 | 1003 |
| 492 | 20250318 | 111700 | 680137655 | 2700 | 2705 | 2705 | 2700 | 649 |
| 493 | 20250318 | 111600 | 678384855 | 2710 | 2705 | 2710 | 2705 | 8 |
| 494 | 20250318 | 111500 | 678363210 | 2710 | 2710 | 2710 | 2710 | 132 |
| 495 | 20250318 | 111400 | 678005490 | 2710 | 2710 | 2710 | 2705 | 16 |
| 496 | 20250318 | 111300 | 677962180 | 2710 | 2705 | 2710 | 2705 | 76 |
| 497 | 20250318 | 111200 | 677756595 | 2710 | 2710 | 2710 | 2705 | 12 |
| 498 | 20250318 | 111100 | 677724125 | 2710 | 2705 | 2710 | 2705 | 1110 |
| 499 | 20250318 | 111000 | 674721570 | 2705 | 2705 | 2705 | 2705 | 1 |
| 500 | 20250318 | 110900 | 674718865 | 2700 | 2705 | 2705 | 2700 | 602 |
| 501 | 20250318 | 110800 | 673093455 | 2705 | 2700 | 2705 | 2700 | 37 |
| 502 | 20250318 | 110700 | 672993550 | 2700 | 2700 | 2705 | 2700 | 415 |
| 503 | 20250318 | 110600 | 671873045 | 2705 | 2705 | 2710 | 2700 | 905 |
| 504 | 20250318 | 110500 | 669425015 | 2705 | 2705 | 2705 | 2705 | 10 |
| 505 | 20250318 | 110400 | 669397965 | 2705 | 2710 | 2710 | 2705 | 12 |
| 506 | 20250318 | 110300 | 669365495 | 2695 | 2710 | 2710 | 2695 | 2 |
| 507 | 20250318 | 110200 | 669360090 | 2710 | 2705 | 2710 | 2705 | 4288 |
| 508 | 20250318 | 110100 | 657761040 | 2705 | 2700 | 2705 | 2700 | 62 |
| 509 | 20250318 | 110000 | 657593580 | 2705 | 2705 | 2705 | 2705 | 1 |
| 510 | 20250318 | 105900 | 657590875 | 2695 | 2700 | 2705 | 2695 | 517 |
| 511 | 20250318 | 105800 | 656195485 | 2705 | 2700 | 2705 | 2700 | 5041 |
| 512 | 20250318 | 105700 | 642584780 | 2705 | 2705 | 2705 | 2705 | 154 |
| 513 | 20250318 | 105600 | 642168210 | 2705 | 2710 | 2710 | 2705 | 3292 |
| 514 | 20250318 | 105500 | 633258325 | 2710 | 2710 | 2710 | 2705 | 470 |
| 515 | 20250318 | 105400 | 631986120 | 2710 | 2710 | 2710 | 2705 | 152 |
| 516 | 20250318 | 105300 | 631574950 | 2710 | 2710 | 2710 | 2710 | 42 |
| 517 | 20250318 | 105200 | 631461130 | 2710 | 2710 | 2710 | 2710 | 1505 |
| 518 | 20250318 | 105100 | 627382580 | 2710 | 2710 | 2710 | 2705 | 202 |
| 519 | 20250318 | 105000 | 626836160 | 2710 | 2710 | 2710 | 2710 | 0 |
| 520 | 20250318 | 104900 | 626836160 | 2710 | 2710 | 2710 | 2710 | 400 |
| 521 | 20250318 | 104800 | 625752160 | 2710 | 2710 | 2710 | 2705 | 144 |
| 522 | 20250318 | 104700 | 625362410 | 2710 | 2705 | 2710 | 2705 | 2 |
| 523 | 20250318 | 104600 | 625356995 | 2710 | 2705 | 2710 | 2705 | 1311 |
| 524 | 20250318 | 104500 | 621809185 | 2710 | 2705 | 2710 | 2705 | 5974 |
| 525 | 20250318 | 104400 | 605649510 | 2705 | 2700 | 2705 | 2700 | 136 |
| 526 | 20250318 | 104300 | 605282305 | 2705 | 2700 | 2705 | 2700 | 88 |
| 527 | 20250318 | 104200 | 605044695 | 2705 | 2705 | 2705 | 2700 | 12 |
| 528 | 20250318 | 104100 | 605012245 | 2705 | 2705 | 2705 | 2700 | 104 |
| 529 | 20250318 | 104000 | 604731425 | 2705 | 2705 | 2705 | 2705 | 5 |
| 530 | 20250318 | 103900 | 604717900 | 2705 | 2705 | 2705 | 2705 | 4 |
| 531 | 20250318 | 103800 | 604707080 | 2705 | 2705 | 2705 | 2705 | 1 |
| 532 | 20250318 | 103700 | 604704375 | 2700 | 2705 | 2705 | 2700 | 972 |
| 533 | 20250318 | 103600 | 602075455 | 2705 | 2705 | 2705 | 2700 | 453 |
| 534 | 20250318 | 103500 | 600851340 | 2700 | 2705 | 2705 | 2700 | 62 |
| 535 | 20250318 | 103400 | 600683880 | 2700 | 2700 | 2705 | 2700 | 173 |
| 536 | 20250318 | 103300 | 600216615 | 2705 | 2700 | 2705 | 2695 | 1798 |
| 537 | 20250318 | 103200 | 595362740 | 2695 | 2695 | 2700 | 2695 | 641 |
| 538 | 20250318 | 103100 | 593635185 | 2695 | 2700 | 2700 | 2695 | 91 |
| 539 | 20250318 | 103000 | 593389520 | 2700 | 2700 | 2700 | 2700 | 6070 |
| 540 | 20250318 | 102900 | 577000520 | 2700 | 2700 | 2700 | 2700 | 13 |
| 541 | 20250318 | 102800 | 576965420 | 2700 | 2700 | 2700 | 2700 | 20 |
| 542 | 20250318 | 102700 | 576911420 | 2695 | 2700 | 2700 | 2695 | 1381 |
| 543 | 20250318 | 102600 | 573189600 | 2700 | 2700 | 2700 | 2700 | 1 |
| 544 | 20250318 | 102500 | 573186900 | 2695 | 2695 | 2695 | 2695 | 196 |
| 545 | 20250318 | 102400 | 572658680 | 2700 | 2700 | 2700 | 2695 | 13 |
| 546 | 20250318 | 102300 | 572623585 | 2695 | 2695 | 2695 | 2695 | 1883 |
| 547 | 20250318 | 102200 | 567548900 | 2695 | 2700 | 2700 | 2695 | 4060 |
| 548 | 20250318 | 102100 | 556606810 | 2700 | 2700 | 2700 | 2700 | 68 |
| 549 | 20250318 | 102000 | 556423210 | 2700 | 2700 | 2700 | 2700 | 750 |
| 550 | 20250318 | 101900 | 554398210 | 2705 | 2700 | 2705 | 2700 | 344 |
| 551 | 20250318 | 101800 | 553468630 | 2700 | 2700 | 2700 | 2695 | 20 |
| 552 | 20250318 | 101700 | 553414670 | 2700 | 2700 | 2705 | 2700 | 2365 |
| 553 | 20250318 | 101600 | 547029070 | 2700 | 2705 | 2705 | 2700 | 54 |
| 554 | 20250318 | 101500 | 546883255 | 2705 | 2705 | 2705 | 2700 | 2105 |
| 555 | 20250318 | 101400 | 541199730 | 2700 | 2710 | 2710 | 2700 | 3541 |
| 556 | 20250318 | 101300 | 531632220 | 2710 | 2705 | 2710 | 2705 | 107 |
| 557 | 20250318 | 101200 | 531342730 | 2705 | 2710 | 2710 | 2700 | 2075 |
| 558 | 20250318 | 101100 | 525729920 | 2710 | 2710 | 2710 | 2705 | 180 |
| 559 | 20250318 | 101000 | 525242350 | 2710 | 2710 | 2710 | 2710 | 12 |
| 560 | 20250318 | 100900 | 525209830 | 2710 | 2710 | 2710 | 2710 | 1029 |
| 561 | 20250318 | 100800 | 522421240 | 2705 | 2705 | 2705 | 2705 | 41 |
| 562 | 20250318 | 100700 | 522310335 | 2710 | 2710 | 2710 | 2705 | 471 |
| 563 | 20250318 | 100600 | 521034425 | 2705 | 2705 | 2707 | 2705 | 2599 |
| 564 | 20250318 | 100500 | 514004126 | 2705 | 2705 | 2705 | 2705 | 2013 |
| 565 | 20250318 | 100400 | 508558961 | 2705 | 2700 | 2705 | 2700 | 1041 |
| 566 | 20250318 | 100300 | 505746261 | 2700 | 2705 | 2705 | 2700 | 921 |
| 567 | 20250318 | 100200 | 503259556 | 2700 | 2705 | 2705 | 2700 | 493 |
| 568 | 20250318 | 100100 | 501928376 | 2705 | 2700 | 2705 | 2700 | 1759 |
| 569 | 20250318 | 100000 | 497179066 | 2700 | 2705 | 2705 | 2700 | 96 |
| 570 | 20250318 | 095900 | 496919861 | 2705 | 2705 | 2705 | 2700 | 1492 |
| 571 | 20250318 | 095800 | 492886536 | 2705 | 2700 | 2705 | 2700 | 1549 |
| 572 | 20250318 | 095700 | 488698871 | 2700 | 2705 | 2705 | 2700 | 106 |
| 573 | 20250318 | 095600 | 488412441 | 2705 | 2705 | 2705 | 2705 | 49 |
| 574 | 20250318 | 095500 | 488279896 | 2705 | 2705 | 2705 | 2705 | 263 |
| 575 | 20250318 | 095400 | 487568481 | 2700 | 2695 | 2700 | 2690 | 5644 |
| 576 | 20250318 | 095300 | 472348371 | 2690 | 2690 | 2695 | 2690 | 923 |
| 577 | 20250318 | 095200 | 469865156 | 2690 | 2695 | 2695 | 2690 | 1090 |
| 578 | 20250318 | 095100 | 466932321 | 2695 | 2695 | 2695 | 2685 | 6071 |
| 579 | 20250318 | 095000 | 450589701 | 2685 | 2700 | 2700 | 2685 | 6504 |
| 580 | 20250318 | 094900 | 433104256 | 2700 | 2700 | 2700 | 2700 | 10 |
| 581 | 20250318 | 094800 | 433077256 | 2695 | 2700 | 2700 | 2695 | 554 |
| 582 | 20250318 | 094700 | 431584221 | 2695 | 2700 | 2700 | 2695 | 1710 |
| 583 | 20250318 | 094600 | 426973266 | 2700 | 2700 | 2700 | 2695 | 5379 |
| 584 | 20250318 | 094500 | 412450466 | 2700 | 2695 | 2700 | 2695 | 2870 |
| 585 | 20250318 | 094400 | 404711046 | 2695 | 2700 | 2700 | 2695 | 1119 |
| 586 | 20250318 | 094300 | 401695261 | 2700 | 2690 | 2700 | 2690 | 973 |
| 587 | 20250318 | 094200 | 399075631 | 2690 | 2695 | 2695 | 2685 | 2925 |
| 588 | 20250318 | 094100 | 391221276 | 2690 | 2690 | 2690 | 2685 | 7629 |
| 589 | 20250318 | 094000 | 370736066 | 2685 | 2690 | 2690 | 2685 | 4267 |
| 590 | 20250318 | 093900 | 359268601 | 2695 | 2695 | 2695 | 2690 | 427 |
| 591 | 20250318 | 093800 | 358117971 | 2695 | 2690 | 2695 | 2690 | 1770 |
| 592 | 20250318 | 093700 | 353356266 | 2695 | 2690 | 2695 | 2690 | 2632 |
| 593 | 20250318 | 093600 | 346275931 | 2690 | 2700 | 2700 | 2690 | 2010 |
| 594 | 20250318 | 093500 | 340858661 | 2695 | 2695 | 2700 | 2695 | 3014 |
| 595 | 20250318 | 093400 | 332733606 | 2705 | 2705 | 2705 | 2700 | 2877 |
| 596 | 20250318 | 093300 | 324955996 | 2705 | 2710 | 2710 | 2695 | 9545 |
| 597 | 20250318 | 093200 | 299182311 | 2710 | 2710 | 2710 | 2705 | 3512 |
| 598 | 20250318 | 093100 | 289682341 | 2705 | 2710 | 2710 | 2705 | 100 |
| 599 | 20250318 | 093000 | 289411791 | 2705 | 2715 | 2715 | 2705 | 416 |
| 600 | 20250318 | 092900 | 288286401 | 2715 | 2710 | 2715 | 2705 | 2346 |
| 601 | 20250318 | 092800 | 281939726 | 2707 | 2710 | 2710 | 2705 | 250 |
| 602 | 20250318 | 092700 | 281262876 | 2715 | 2715 | 2715 | 2705 | 107 |
| 603 | 20250318 | 092600 | 280972975 | 2712 | 2715 | 2715 | 2712 | 26 |
| 604 | 20250318 | 092500 | 280902391 | 2715 | 2715 | 2715 | 2705 | 3205 |
| 605 | 20250318 | 092400 | 272231306 | 2715 | 2715 | 2715 | 2715 | 507 |
| 606 | 20250318 | 092300 | 270854801 | 2715 | 2705 | 2715 | 2705 | 7173 |
| 607 | 20250318 | 092200 | 251450666 | 2715 | 2710 | 2715 | 2705 | 6096 |
| 608 | 20250318 | 092100 | 234930701 | 2705 | 2710 | 2710 | 2705 | 5946 |
| 609 | 20250318 | 092000 | 218846191 | 2710 | 2710 | 2710 | 2705 | 4153 |
| 610 | 20250318 | 091900 | 207596556 | 2710 | 2712 | 2715 | 2710 | 2398 |
| 611 | 20250318 | 091800 | 201095836 | 2715 | 2715 | 2715 | 2710 | 514 |
| 612 | 20250318 | 091700 | 199701713 | 2715 | 2715 | 2715 | 2715 | 225 |
| 613 | 20250318 | 091600 | 199090838 | 2715 | 2720 | 2720 | 2710 | 5305 |
| 614 | 20250318 | 091500 | 184690478 | 2720 | 2720 | 2720 | 2720 | 1790 |
| 615 | 20250318 | 091400 | 179821678 | 2715 | 2720 | 2720 | 2715 | 200 |
| 616 | 20250318 | 091300 | 179278633 | 2720 | 2720 | 2720 | 2715 | 2570 |
| 617 | 20250318 | 091200 | 172289238 | 2720 | 2715 | 2720 | 2715 | 5310 |
| 618 | 20250318 | 091100 | 157869093 | 2715 | 2720 | 2720 | 2715 | 4128 |
| 619 | 20250318 | 091000 | 146660423 | 2720 | 2720 | 2725 | 2715 | 1310 |
| 620 | 20250318 | 090900 | 143097938 | 2725 | 2715 | 2725 | 2715 | 2591 |
| 621 | 20250318 | 090800 | 136044663 | 2715 | 2720 | 2720 | 2710 | 2663 |
| 622 | 20250318 | 090700 | 128822318 | 2720 | 2715 | 2720 | 2715 | 732 |
| 623 | 20250318 | 090600 | 126831353 | 2725 | 2715 | 2725 | 2707 | 5158 |
| 624 | 20250318 | 090500 | 112849054 | 2710 | 2715 | 2715 | 2710 | 2735 |
| 625 | 20250318 | 090400 | 105426149 | 2720 | 2722 | 2722 | 2720 | 4613 |
| 626 | 20250318 | 090300 | 92878583 | 2720 | 2730 | 2730 | 2720 | 2518 |
| 627 | 20250318 | 090200 | 86019660 | 2725 | 2730 | 2730 | 2720 | 4144 |
| 628 | 20250318 | 090100 | 74721375 | 2730 | 2740 | 2745 | 2730 | 15716 |
| 629 | 20250318 | 090000 | 31706750 | 2735 | 2730 | 2740 | 2725 | 11610 |