33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250317 | 193500 | 2067051270 | 17800 | 17800 | 17800 | 17800 | 1530 |
| 3 | 20250317 | 193400 | 2067051270 | 17800 | 17800 | 17800 | 17800 | 0 |
| 4 | 20250317 | 193300 | 2067051270 | 17800 | 17800 | 17800 | 17800 | 0 |
| 5 | 20250317 | 193200 | 2067051270 | 17800 | 17800 | 17800 | 17800 | 0 |
| 6 | 20250317 | 193100 | 2067051270 | 17800 | 17800 | 17800 | 17800 | 0 |
| 7 | 20250317 | 193000 | 2067051270 | 17800 | 17800 | 17800 | 17800 | 0 |
| 8 | 20250317 | 192900 | 2067051270 | 17800 | 17800 | 17800 | 17800 | 0 |
| 9 | 20250317 | 192800 | 2067051270 | 17800 | 17800 | 17800 | 17800 | 0 |
| 10 | 20250317 | 192700 | 2067051270 | 17800 | 17800 | 17800 | 17800 | 0 |
| 11 | 20250317 | 192600 | 2067051270 | 17800 | 17800 | 17800 | 17800 | 0 |
| 12 | 20250317 | 192500 | 2067051270 | 17800 | 17800 | 17800 | 17800 | 0 |
| 13 | 20250317 | 192400 | 2067051270 | 17800 | 17800 | 17800 | 17800 | 0 |
| 14 | 20250317 | 192300 | 2067051270 | 17800 | 17800 | 17800 | 17800 | 0 |
| 15 | 20250317 | 192200 | 2067051270 | 17800 | 17800 | 17800 | 17800 | 0 |
| 16 | 20250317 | 192100 | 2067051270 | 17800 | 17800 | 17800 | 17800 | 0 |
| 17 | 20250317 | 192000 | 2067051270 | 17800 | 17800 | 17800 | 17800 | 0 |
| 18 | 20250317 | 191900 | 2067051270 | 17800 | 17800 | 17800 | 17800 | 0 |
| 19 | 20250317 | 191800 | 2067051270 | 17800 | 17800 | 17800 | 17800 | 0 |
| 20 | 20250317 | 191700 | 2067051270 | 17800 | 17800 | 17800 | 17800 | 0 |
| 21 | 20250317 | 191600 | 2067051270 | 17800 | 17800 | 17800 | 17800 | 0 |
| 22 | 20250317 | 191500 | 2067051270 | 17800 | 17800 | 17800 | 17800 | 0 |
| 23 | 20250317 | 191400 | 2067051270 | 17800 | 17800 | 17800 | 17800 | 0 |
| 24 | 20250317 | 191300 | 2067051270 | 17800 | 17800 | 17800 | 17800 | 0 |
| 25 | 20250317 | 191200 | 2067051270 | 17800 | 17800 | 17800 | 17800 | 0 |
| 26 | 20250317 | 191100 | 2067051270 | 17800 | 17800 | 17800 | 17800 | 0 |
| 27 | 20250317 | 191000 | 2067051270 | 17800 | 17800 | 17800 | 17800 | 0 |
| 28 | 20250317 | 190900 | 2067051270 | 17800 | 17800 | 17800 | 17800 | 0 |
| 29 | 20250317 | 190800 | 2067051270 | 17800 | 17800 | 17800 | 17800 | 0 |
| 30 | 20250317 | 190700 | 2067051270 | 17800 | 17800 | 17800 | 17800 | 0 |
| 31 | 20250317 | 190600 | 2067051270 | 17800 | 17800 | 17800 | 17800 | 0 |
| 32 | 20250317 | 190500 | 2067051270 | 17800 | 17800 | 17800 | 17800 | 1530 |
| 33 | 20250317 | 190400 | 2067051270 | 17800 | 17800 | 17800 | 17800 | 0 |
| 34 | 20250317 | 190300 | 2067051270 | 17800 | 17800 | 17800 | 17800 | 0 |
| 35 | 20250317 | 190200 | 2067051270 | 17800 | 17800 | 17800 | 17800 | 0 |
| 36 | 20250317 | 190100 | 2067051270 | 17800 | 17800 | 17800 | 17800 | 0 |
| 37 | 20250317 | 190000 | 2067051270 | 17800 | 17800 | 17800 | 17800 | 0 |
| 38 | 20250317 | 185900 | 2067051270 | 17800 | 17800 | 17800 | 17800 | 0 |
| 39 | 20250317 | 185800 | 2067051270 | 17800 | 17800 | 17800 | 17800 | 0 |
| 40 | 20250317 | 185700 | 2067051270 | 17800 | 17800 | 17800 | 17800 | 0 |
| 41 | 20250317 | 185600 | 2067051270 | 17800 | 17800 | 17800 | 17800 | 0 |
| 42 | 20250317 | 185500 | 2067051270 | 17800 | 17800 | 17800 | 17800 | 0 |
| 43 | 20250317 | 185400 | 2067051270 | 17800 | 17800 | 17800 | 17800 | 0 |
| 44 | 20250317 | 185300 | 2067051270 | 17800 | 17800 | 17800 | 17800 | 0 |
| 45 | 20250317 | 185200 | 2067051270 | 17800 | 17800 | 17800 | 17800 | 0 |
| 46 | 20250317 | 185100 | 2067051270 | 17800 | 17800 | 17800 | 17800 | 0 |
| 47 | 20250317 | 185000 | 2067051270 | 17800 | 17800 | 17800 | 17800 | 0 |
| 48 | 20250317 | 184900 | 2067051270 | 17800 | 17800 | 17800 | 17800 | 0 |
| 49 | 20250317 | 184800 | 2067051270 | 17800 | 17800 | 17800 | 17800 | 0 |
| 50 | 20250317 | 184700 | 2067051270 | 17800 | 17800 | 17800 | 17800 | 0 |
| 51 | 20250317 | 184600 | 2067051270 | 17800 | 17800 | 17800 | 17800 | 0 |
| 52 | 20250317 | 184500 | 2067051270 | 17800 | 17800 | 17800 | 17800 | 0 |
| 53 | 20250317 | 184400 | 2067051270 | 17800 | 17800 | 17800 | 17800 | 0 |
| 54 | 20250317 | 184300 | 2067051270 | 17800 | 17800 | 17800 | 17800 | 0 |
| 55 | 20250317 | 184200 | 2067051270 | 17800 | 17800 | 17800 | 17800 | 0 |
| 56 | 20250317 | 184100 | 2067051270 | 17800 | 17800 | 17800 | 17800 | 0 |
| 57 | 20250317 | 184000 | 2067051270 | 17800 | 17800 | 17800 | 17800 | 0 |
| 58 | 20250317 | 183900 | 2067051270 | 17800 | 17800 | 17800 | 17800 | 0 |
| 59 | 20250317 | 183800 | 2067051270 | 17800 | 17800 | 17800 | 17800 | 0 |
| 60 | 20250317 | 183700 | 2067051270 | 17800 | 17800 | 17800 | 17800 | 0 |
| 61 | 20250317 | 183600 | 2067051270 | 17800 | 17800 | 17800 | 17800 | 0 |
| 62 | 20250317 | 183500 | 2067051270 | 17800 | 17800 | 17800 | 17800 | 1530 |
| 63 | 20250317 | 183400 | 2067051270 | 17800 | 17800 | 17800 | 17800 | 0 |
| 64 | 20250317 | 183300 | 2067051270 | 17800 | 17800 | 17800 | 17800 | 0 |
| 65 | 20250317 | 183200 | 2067051270 | 17800 | 17800 | 17800 | 17800 | 0 |
| 66 | 20250317 | 183100 | 2067051270 | 17800 | 17800 | 17800 | 17800 | 0 |
| 67 | 20250317 | 183000 | 2067051270 | 17800 | 17800 | 17800 | 17800 | 0 |
| 68 | 20250317 | 182900 | 2067051270 | 17800 | 17800 | 17800 | 17800 | 0 |
| 69 | 20250317 | 182800 | 2067051270 | 17800 | 17800 | 17800 | 17800 | 0 |
| 70 | 20250317 | 182700 | 2067051270 | 17800 | 17800 | 17800 | 17800 | 0 |
| 71 | 20250317 | 182600 | 2067051270 | 17800 | 17800 | 17800 | 17800 | 0 |
| 72 | 20250317 | 182500 | 2067051270 | 17800 | 17800 | 17800 | 17800 | 0 |
| 73 | 20250317 | 182400 | 2067051270 | 17800 | 17800 | 17800 | 17800 | 0 |
| 74 | 20250317 | 182300 | 2067051270 | 17800 | 17800 | 17800 | 17800 | 0 |
| 75 | 20250317 | 182200 | 2067051270 | 17800 | 17800 | 17800 | 17800 | 0 |
| 76 | 20250317 | 182100 | 2067051270 | 17800 | 17800 | 17800 | 17800 | 0 |
| 77 | 20250317 | 182000 | 2067051270 | 17800 | 17800 | 17800 | 17800 | 0 |
| 78 | 20250317 | 181900 | 2067051270 | 17800 | 17800 | 17800 | 17800 | 0 |
| 79 | 20250317 | 181800 | 2067051270 | 17800 | 17800 | 17800 | 17800 | 0 |
| 80 | 20250317 | 181700 | 2067051270 | 17800 | 17800 | 17800 | 17800 | 0 |
| 81 | 20250317 | 181600 | 2067051270 | 17800 | 17800 | 17800 | 17800 | 0 |
| 82 | 20250317 | 181500 | 2067051270 | 17800 | 17800 | 17800 | 17800 | 0 |
| 83 | 20250317 | 181400 | 2067051270 | 17800 | 17800 | 17800 | 17800 | 0 |
| 84 | 20250317 | 181300 | 2067051270 | 17800 | 17800 | 17800 | 17800 | 0 |
| 85 | 20250317 | 181200 | 2067051270 | 17800 | 17800 | 17800 | 17800 | 0 |
| 86 | 20250317 | 181100 | 2067051270 | 17800 | 17800 | 17800 | 17800 | 0 |
| 87 | 20250317 | 181000 | 2067051270 | 17800 | 17800 | 17800 | 17800 | 0 |
| 88 | 20250317 | 180900 | 2067051270 | 17800 | 17800 | 17800 | 17800 | 0 |
| 89 | 20250317 | 180800 | 2067051270 | 17800 | 17800 | 17800 | 17800 | 0 |
| 90 | 20250317 | 180700 | 2067051270 | 17800 | 17800 | 17800 | 17800 | 0 |
| 91 | 20250317 | 180600 | 2067051270 | 17800 | 17800 | 17800 | 17800 | 0 |
| 92 | 20250317 | 180500 | 2067051270 | 17800 | 17800 | 17800 | 17800 | 1530 |
| 93 | 20250317 | 180400 | 2067051270 | 17800 | 17800 | 17800 | 17800 | 0 |
| 94 | 20250317 | 180300 | 2067051270 | 17800 | 17800 | 17800 | 17800 | 0 |
| 95 | 20250317 | 180200 | 2067051270 | 17800 | 17800 | 17800 | 17800 | 0 |
| 96 | 20250317 | 180100 | 2067051270 | 17800 | 17800 | 17800 | 17800 | 0 |
| 97 | 20250317 | 180000 | 2067051270 | 17800 | 17800 | 17800 | 17800 | 0 |
| 98 | 20250317 | 175900 | 2067051270 | 17800 | 17800 | 17800 | 17800 | 0 |
| 99 | 20250317 | 175800 | 2067051270 | 17800 | 17800 | 17800 | 17800 | 0 |
| 100 | 20250317 | 175700 | 2067051270 | 17800 | 17800 | 17800 | 17800 | 0 |
| 101 | 20250317 | 175600 | 2067051270 | 17800 | 17800 | 17800 | 17800 | 0 |
| 102 | 20250317 | 175500 | 2067051270 | 17800 | 17800 | 17800 | 17800 | 0 |
| 103 | 20250317 | 175400 | 2067051270 | 17800 | 17800 | 17800 | 17800 | 0 |
| 104 | 20250317 | 175300 | 2067051270 | 17800 | 17800 | 17800 | 17800 | 0 |
| 105 | 20250317 | 175200 | 2067051270 | 17800 | 17800 | 17800 | 17800 | 0 |
| 106 | 20250317 | 175100 | 2067051270 | 17800 | 17800 | 17800 | 17800 | 0 |
| 107 | 20250317 | 175000 | 2067051270 | 17800 | 17800 | 17800 | 17800 | 0 |
| 108 | 20250317 | 174900 | 2067051270 | 17800 | 17800 | 17800 | 17800 | 0 |
| 109 | 20250317 | 174800 | 2067051270 | 17800 | 17800 | 17800 | 17800 | 0 |
| 110 | 20250317 | 174700 | 2067051270 | 17800 | 17800 | 17800 | 17800 | 0 |
| 111 | 20250317 | 174600 | 2067051270 | 17800 | 17800 | 17800 | 17800 | 0 |
| 112 | 20250317 | 174500 | 2067051270 | 17800 | 17800 | 17800 | 17800 | 0 |
| 113 | 20250317 | 174400 | 2067051270 | 17800 | 17800 | 17800 | 17800 | 0 |
| 114 | 20250317 | 174300 | 2067051270 | 17800 | 17800 | 17800 | 17800 | 0 |
| 115 | 20250317 | 174200 | 2067051270 | 17800 | 17800 | 17800 | 17800 | 0 |
| 116 | 20250317 | 174100 | 2067051270 | 17800 | 17800 | 17800 | 17800 | 0 |
| 117 | 20250317 | 174000 | 2067051270 | 17800 | 17800 | 17800 | 17800 | 0 |
| 118 | 20250317 | 173900 | 2067051270 | 17800 | 17800 | 17800 | 17800 | 0 |
| 119 | 20250317 | 173800 | 2067051270 | 17800 | 17800 | 17800 | 17800 | 0 |
| 120 | 20250317 | 173700 | 2067051270 | 17800 | 17800 | 17800 | 17800 | 0 |
| 121 | 20250317 | 173600 | 2067051270 | 17800 | 17800 | 17800 | 17800 | 0 |
| 122 | 20250317 | 173500 | 2067051270 | 17800 | 17800 | 17800 | 17800 | 1530 |
| 123 | 20250317 | 173400 | 2067051270 | 17800 | 17800 | 17800 | 17800 | 0 |
| 124 | 20250317 | 173300 | 2067051270 | 17800 | 17800 | 17800 | 17800 | 0 |
| 125 | 20250317 | 173200 | 2067051270 | 17800 | 17800 | 17800 | 17800 | 0 |
| 126 | 20250317 | 173100 | 2067051270 | 17800 | 17800 | 17800 | 17800 | 0 |
| 127 | 20250317 | 173000 | 2067051270 | 17800 | 17800 | 17800 | 17800 | 0 |
| 128 | 20250317 | 172900 | 2067051270 | 17800 | 17800 | 17800 | 17800 | 0 |
| 129 | 20250317 | 172800 | 2067051270 | 17800 | 17800 | 17800 | 17800 | 0 |
| 130 | 20250317 | 172700 | 2067051270 | 17800 | 17800 | 17800 | 17800 | 0 |
| 131 | 20250317 | 172600 | 2067051270 | 17800 | 17800 | 17800 | 17800 | 0 |
| 132 | 20250317 | 172500 | 2067051270 | 17800 | 17800 | 17800 | 17800 | 0 |
| 133 | 20250317 | 172400 | 2067051270 | 17800 | 17800 | 17800 | 17800 | 0 |
| 134 | 20250317 | 172300 | 2067051270 | 17800 | 17800 | 17800 | 17800 | 0 |
| 135 | 20250317 | 172200 | 2067051270 | 17800 | 17800 | 17800 | 17800 | 0 |
| 136 | 20250317 | 172100 | 2067051270 | 17800 | 17800 | 17800 | 17800 | 0 |
| 137 | 20250317 | 172000 | 2067051270 | 17800 | 17800 | 17800 | 17800 | 0 |
| 138 | 20250317 | 171900 | 2067051270 | 17800 | 17800 | 17800 | 17800 | 0 |
| 139 | 20250317 | 171800 | 2067051270 | 17800 | 17800 | 17800 | 17800 | 0 |
| 140 | 20250317 | 171700 | 2067051270 | 17800 | 17800 | 17800 | 17800 | 0 |
| 141 | 20250317 | 171600 | 2067051270 | 17800 | 17800 | 17800 | 17800 | 0 |
| 142 | 20250317 | 171500 | 2067051270 | 17800 | 17800 | 17800 | 17800 | 0 |
| 143 | 20250317 | 171400 | 2067051270 | 17800 | 17800 | 17800 | 17800 | 0 |
| 144 | 20250317 | 171300 | 2067051270 | 17800 | 17800 | 17800 | 17800 | 0 |
| 145 | 20250317 | 171200 | 2067051270 | 17800 | 17800 | 17800 | 17800 | 0 |
| 146 | 20250317 | 171100 | 2067051270 | 17800 | 17800 | 17800 | 17800 | 0 |
| 147 | 20250317 | 171000 | 2067051270 | 17800 | 17800 | 17800 | 17800 | 0 |
| 148 | 20250317 | 170900 | 2067051270 | 17800 | 17800 | 17800 | 17800 | 0 |
| 149 | 20250317 | 170800 | 2067051270 | 17800 | 17800 | 17800 | 17800 | 0 |
| 150 | 20250317 | 170700 | 2067051270 | 17800 | 17800 | 17800 | 17800 | 0 |
| 151 | 20250317 | 170600 | 2067051270 | 17800 | 17800 | 17800 | 17800 | 0 |
| 152 | 20250317 | 170500 | 2067051270 | 17800 | 17800 | 17800 | 17800 | 1530 |
| 153 | 20250317 | 170400 | 2067051270 | 17800 | 17800 | 17800 | 17800 | 0 |
| 154 | 20250317 | 170300 | 2067051270 | 17800 | 17800 | 17800 | 17800 | 0 |
| 155 | 20250317 | 170200 | 2067051270 | 17800 | 17800 | 17800 | 17800 | 0 |
| 156 | 20250317 | 170100 | 2067051270 | 17800 | 17800 | 17800 | 17800 | 0 |
| 157 | 20250317 | 170000 | 2067051270 | 17800 | 17800 | 17800 | 17800 | 0 |
| 158 | 20250317 | 165900 | 2067051270 | 17800 | 17800 | 17800 | 17800 | 0 |
| 159 | 20250317 | 165800 | 2067051270 | 17800 | 17800 | 17800 | 17800 | 0 |
| 160 | 20250317 | 165700 | 2067051270 | 17800 | 17800 | 17800 | 17800 | 0 |
| 161 | 20250317 | 165600 | 2067051270 | 17800 | 17800 | 17800 | 17800 | 0 |
| 162 | 20250317 | 165500 | 2067051270 | 17800 | 17800 | 17800 | 17800 | 0 |
| 163 | 20250317 | 165400 | 2067051270 | 17800 | 17800 | 17800 | 17800 | 0 |
| 164 | 20250317 | 165300 | 2067051270 | 17800 | 17800 | 17800 | 17800 | 0 |
| 165 | 20250317 | 165200 | 2067051270 | 17800 | 17800 | 17800 | 17800 | 0 |
| 166 | 20250317 | 165100 | 2067051270 | 17800 | 17800 | 17800 | 17800 | 0 |
| 167 | 20250317 | 165000 | 2067051270 | 17800 | 17800 | 17800 | 17800 | 0 |
| 168 | 20250317 | 164900 | 2067051270 | 17800 | 17800 | 17800 | 17800 | 0 |
| 169 | 20250317 | 164800 | 2067051270 | 17800 | 17800 | 17800 | 17800 | 0 |
| 170 | 20250317 | 164700 | 2067051270 | 17800 | 17800 | 17800 | 17800 | 0 |
| 171 | 20250317 | 164600 | 2067051270 | 17800 | 17800 | 17800 | 17800 | 0 |
| 172 | 20250317 | 164500 | 2067051270 | 17800 | 17800 | 17800 | 17800 | 0 |
| 173 | 20250317 | 164400 | 2067051270 | 17800 | 17800 | 17800 | 17800 | 0 |
| 174 | 20250317 | 164300 | 2067051270 | 17800 | 17800 | 17800 | 17800 | 0 |
| 175 | 20250317 | 164200 | 2067051270 | 17800 | 17800 | 17800 | 17800 | 0 |
| 176 | 20250317 | 164100 | 2067051270 | 17800 | 17800 | 17800 | 17800 | 0 |
| 177 | 20250317 | 164000 | 2067051270 | 17800 | 17800 | 17800 | 17800 | 0 |
| 178 | 20250317 | 163900 | 2067051270 | 17800 | 17800 | 17800 | 17800 | 0 |
| 179 | 20250317 | 163800 | 2067051270 | 17800 | 17800 | 17800 | 17800 | 0 |
| 180 | 20250317 | 163700 | 2067051270 | 17800 | 17800 | 17800 | 17800 | 0 |
| 181 | 20250317 | 163600 | 2067051270 | 17800 | 17800 | 17800 | 17800 | 0 |
| 182 | 20250317 | 163500 | 2067051270 | 17800 | 17800 | 17800 | 17800 | 1530 |
| 183 | 20250317 | 163400 | 2067051270 | 17800 | 17800 | 17800 | 17800 | 0 |
| 184 | 20250317 | 163300 | 2067051270 | 17800 | 17800 | 17800 | 17800 | 0 |
| 185 | 20250317 | 163200 | 2067051270 | 17800 | 17800 | 17800 | 17800 | 0 |
| 186 | 20250317 | 163100 | 2067051270 | 17800 | 17800 | 17800 | 17800 | 0 |
| 187 | 20250317 | 163000 | 2067051270 | 17800 | 17800 | 17800 | 17800 | 0 |
| 188 | 20250317 | 162900 | 2067051270 | 17800 | 17800 | 17800 | 17800 | 0 |
| 189 | 20250317 | 162800 | 2067051270 | 17800 | 17800 | 17800 | 17800 | 0 |
| 190 | 20250317 | 162700 | 2067051270 | 17800 | 17800 | 17800 | 17800 | 0 |
| 191 | 20250317 | 162600 | 2067051270 | 17800 | 17800 | 17800 | 17800 | 0 |
| 192 | 20250317 | 162500 | 2067051270 | 17800 | 17800 | 17800 | 17800 | 0 |
| 193 | 20250317 | 162400 | 2067051270 | 17800 | 17800 | 17800 | 17800 | 0 |
| 194 | 20250317 | 162300 | 2067051270 | 17800 | 17800 | 17800 | 17800 | 0 |
| 195 | 20250317 | 162200 | 2067051270 | 17800 | 17800 | 17800 | 17800 | 0 |
| 196 | 20250317 | 162100 | 2067051270 | 17800 | 17800 | 17800 | 17800 | 0 |
| 197 | 20250317 | 162000 | 2067051270 | 17800 | 17800 | 17800 | 17800 | 0 |
| 198 | 20250317 | 161900 | 2067051270 | 17800 | 17800 | 17800 | 17800 | 0 |
| 199 | 20250317 | 161800 | 2067051270 | 17800 | 17800 | 17800 | 17800 | 0 |
| 200 | 20250317 | 161700 | 2067051270 | 17800 | 17800 | 17800 | 17800 | 0 |
| 201 | 20250317 | 161600 | 2067051270 | 17800 | 17800 | 17800 | 17800 | 0 |
| 202 | 20250317 | 161500 | 2067051270 | 17800 | 17800 | 17800 | 17800 | 0 |
| 203 | 20250317 | 161400 | 2067051270 | 17800 | 17800 | 17800 | 17800 | 0 |
| 204 | 20250317 | 161300 | 2067051270 | 17800 | 17800 | 17800 | 17800 | 0 |
| 205 | 20250317 | 161200 | 2067051270 | 17800 | 17800 | 17800 | 17800 | 0 |
| 206 | 20250317 | 161100 | 2067051270 | 17800 | 17800 | 17800 | 17800 | 0 |
| 207 | 20250317 | 161000 | 2067051270 | 17800 | 17800 | 17800 | 17800 | 0 |
| 208 | 20250317 | 160900 | 2067051270 | 17800 | 17800 | 17800 | 17800 | 0 |
| 209 | 20250317 | 160800 | 2067051270 | 17800 | 17800 | 17800 | 17800 | 0 |
| 210 | 20250317 | 160700 | 2067051270 | 17800 | 17800 | 17800 | 17800 | 0 |
| 211 | 20250317 | 160600 | 2067051270 | 17800 | 17800 | 17800 | 17800 | 0 |
| 212 | 20250317 | 160500 | 2067051270 | 17800 | 17800 | 17800 | 17800 | 1530 |
| 213 | 20250317 | 160400 | 2067051270 | 17800 | 17800 | 17800 | 17800 | 0 |
| 214 | 20250317 | 160300 | 2067051270 | 17800 | 17800 | 17800 | 17800 | 0 |
| 215 | 20250317 | 160200 | 2067051270 | 17800 | 17800 | 17800 | 17800 | 0 |
| 216 | 20250317 | 160100 | 2067051270 | 17800 | 17800 | 17800 | 17800 | 0 |
| 217 | 20250317 | 160000 | 2067051270 | 17800 | 17800 | 17800 | 17800 | 0 |
| 218 | 20250317 | 155900 | 2067051270 | 17800 | 17800 | 17800 | 17800 | 0 |
| 219 | 20250317 | 155800 | 2067051270 | 17800 | 17800 | 17800 | 17800 | 0 |
| 220 | 20250317 | 155700 | 2067051270 | 17800 | 17800 | 17800 | 17800 | 0 |
| 221 | 20250317 | 155600 | 2067051270 | 17800 | 17800 | 17800 | 17800 | 0 |
| 222 | 20250317 | 155500 | 2067051270 | 17800 | 17800 | 17800 | 17800 | 0 |
| 223 | 20250317 | 155400 | 2067051270 | 17800 | 17800 | 17800 | 17800 | 0 |
| 224 | 20250317 | 155300 | 2067051270 | 17800 | 17800 | 17800 | 17800 | 0 |
| 225 | 20250317 | 155200 | 2067051270 | 17800 | 17800 | 17800 | 17800 | 0 |
| 226 | 20250317 | 155100 | 2067051270 | 17800 | 17800 | 17800 | 17800 | 0 |
| 227 | 20250317 | 155000 | 2067051270 | 17800 | 17800 | 17800 | 17800 | 0 |
| 228 | 20250317 | 154900 | 2067051270 | 17800 | 17800 | 17800 | 17800 | 0 |
| 229 | 20250317 | 154800 | 2067051270 | 17800 | 17800 | 17800 | 17800 | 0 |
| 230 | 20250317 | 154700 | 2067051270 | 17800 | 17800 | 17800 | 17800 | 0 |
| 231 | 20250317 | 154600 | 2067051270 | 17800 | 17800 | 17800 | 17800 | 0 |
| 232 | 20250317 | 154500 | 2067051270 | 17800 | 17800 | 17800 | 17800 | 0 |
| 233 | 20250317 | 154400 | 2067051270 | 17800 | 17800 | 17800 | 17800 | 0 |
| 234 | 20250317 | 154300 | 2067051270 | 17800 | 17800 | 17800 | 17800 | 0 |
| 235 | 20250317 | 154200 | 2067051270 | 17800 | 17800 | 17800 | 17800 | 0 |
| 236 | 20250317 | 154100 | 2067051270 | 17800 | 17800 | 17800 | 17800 | 0 |
| 237 | 20250317 | 154000 | 2067051270 | 17800 | 17800 | 17800 | 17800 | 0 |
| 238 | 20250317 | 153900 | 2067051270 | 17800 | 17800 | 17800 | 17800 | 0 |
| 239 | 20250317 | 153800 | 2067051270 | 17800 | 17800 | 17800 | 17800 | 0 |
| 240 | 20250317 | 153700 | 2067051270 | 17800 | 17800 | 17800 | 17800 | 0 |
| 241 | 20250317 | 153600 | 2067051270 | 17800 | 17800 | 17800 | 17800 | 0 |
| 242 | 20250317 | 153500 | 2067051270 | 17800 | 17800 | 17800 | 17800 | 1530 |
| 243 | 20250317 | 153400 | 2067051270 | 17800 | 17800 | 17800 | 17800 | 0 |
| 244 | 20250317 | 153300 | 2067051270 | 17800 | 17800 | 17800 | 17800 | 0 |
| 245 | 20250317 | 153200 | 2067051270 | 17800 | 17800 | 17800 | 17800 | 0 |
| 246 | 20250317 | 153100 | 2067051270 | 17800 | 17800 | 17800 | 17800 | 0 |
| 247 | 20250317 | 153000 | 2067051270 | 17800 | 17800 | 17800 | 17800 | 1530 |
| 248 | 20250317 | 152900 | 2039817270 | 17800 | 17800 | 17800 | 17800 | 0 |
| 249 | 20250317 | 152800 | 2039817270 | 17800 | 17800 | 17800 | 17800 | 0 |
| 250 | 20250317 | 152700 | 2039817270 | 17800 | 17800 | 17800 | 17800 | 0 |
| 251 | 20250317 | 152600 | 2039817270 | 17800 | 17800 | 17800 | 17800 | 0 |
| 252 | 20250317 | 152500 | 2039817270 | 17800 | 17800 | 17800 | 17800 | 0 |
| 253 | 20250317 | 152400 | 2039817270 | 17800 | 17800 | 17800 | 17800 | 0 |
| 254 | 20250317 | 152300 | 2039817270 | 17800 | 17800 | 17800 | 17800 | 0 |
| 255 | 20250317 | 152200 | 2039817270 | 17800 | 17800 | 17800 | 17800 | 0 |
| 256 | 20250317 | 152100 | 2039817270 | 17800 | 17800 | 17800 | 17800 | 0 |
| 257 | 20250317 | 152000 | 2039817270 | 17800 | 17800 | 17800 | 17800 | 0 |
| 258 | 20250317 | 151900 | 2039817270 | 17800 | 17830 | 17830 | 17800 | 450 |
| 259 | 20250317 | 151800 | 2031800340 | 17830 | 17840 | 17840 | 17830 | 120 |
| 260 | 20250317 | 151700 | 2029660240 | 17840 | 17840 | 17870 | 17830 | 141 |
| 261 | 20250317 | 151600 | 2027142380 | 17850 | 17840 | 17870 | 17840 | 377 |
| 262 | 20250317 | 151500 | 2020409160 | 17840 | 17860 | 17870 | 17840 | 281 |
| 263 | 20250317 | 151400 | 2015389840 | 17860 | 17850 | 17870 | 17850 | 511 |
| 264 | 20250317 | 151300 | 2006260920 | 17850 | 17870 | 17880 | 17850 | 580 |
| 265 | 20250317 | 151200 | 1995895220 | 17870 | 17860 | 17870 | 17850 | 455 |
| 266 | 20250317 | 151100 | 1987767710 | 17860 | 17840 | 17860 | 17840 | 185 |
| 267 | 20250317 | 151000 | 1984465190 | 17840 | 17870 | 17870 | 17830 | 406 |
| 268 | 20250317 | 150900 | 1977214950 | 17860 | 17840 | 17860 | 17840 | 500 |
| 269 | 20250317 | 150800 | 1968287600 | 17840 | 17850 | 17850 | 17830 | 316 |
| 270 | 20250317 | 150700 | 1962648310 | 17840 | 17860 | 17870 | 17840 | 827 |
| 271 | 20250317 | 150600 | 1947888080 | 17860 | 17880 | 17880 | 17860 | 270 |
| 272 | 20250317 | 150500 | 1943060870 | 17880 | 17880 | 17880 | 17860 | 410 |
| 273 | 20250317 | 150400 | 1935732030 | 17880 | 17870 | 17880 | 17870 | 375 |
| 274 | 20250317 | 150300 | 1929027050 | 17870 | 17830 | 17870 | 17830 | 1403 |
| 275 | 20250317 | 150200 | 1903970100 | 17830 | 17840 | 17850 | 17830 | 377 |
| 276 | 20250317 | 150100 | 1897241940 | 17830 | 17850 | 17850 | 17820 | 386 |
| 277 | 20250317 | 150000 | 1890358290 | 17850 | 17840 | 17860 | 17840 | 396 |
| 278 | 20250317 | 145900 | 1883292420 | 17840 | 17860 | 17870 | 17840 | 503 |
| 279 | 20250317 | 145800 | 1874308980 | 17860 | 17870 | 17880 | 17860 | 378 |
| 280 | 20250317 | 145700 | 1867550390 | 17880 | 17860 | 17880 | 17860 | 452 |
| 281 | 20250317 | 145600 | 1859472890 | 17850 | 17860 | 17860 | 17850 | 361 |
| 282 | 20250317 | 145500 | 1853025570 | 17860 | 17860 | 17860 | 17850 | 453 |
| 283 | 20250317 | 145400 | 1844935090 | 17860 | 17850 | 17860 | 17840 | 310 |
| 284 | 20250317 | 145300 | 1839401110 | 17850 | 17880 | 17880 | 17830 | 767 |
| 285 | 20250317 | 145200 | 1825709740 | 17880 | 17870 | 17880 | 17860 | 410 |
| 286 | 20250317 | 145100 | 1818381680 | 17870 | 17870 | 17880 | 17860 | 470 |
| 287 | 20250317 | 145000 | 1809983520 | 17870 | 17870 | 17880 | 17860 | 375 |
| 288 | 20250317 | 144900 | 1803281040 | 17860 | 17880 | 17880 | 17860 | 581 |
| 289 | 20250317 | 144800 | 1792896320 | 17880 | 17870 | 17880 | 17870 | 293 |
| 290 | 20250317 | 144700 | 1787658960 | 17870 | 17860 | 17880 | 17860 | 629 |
| 291 | 20250317 | 144600 | 1776419700 | 17850 | 17850 | 17850 | 17850 | 274 |
| 292 | 20250317 | 144500 | 1771528800 | 17850 | 17850 | 17850 | 17840 | 373 |
| 293 | 20250317 | 144400 | 1764870780 | 17850 | 17830 | 17850 | 17830 | 415 |
| 294 | 20250317 | 144300 | 1757466080 | 17830 | 17830 | 17850 | 17830 | 377 |
| 295 | 20250317 | 144200 | 1750740250 | 17830 | 17840 | 17850 | 17830 | 406 |
| 296 | 20250317 | 144100 | 1743498460 | 17840 | 17810 | 17840 | 17810 | 251 |
| 297 | 20250317 | 144000 | 1739025620 | 17810 | 17790 | 17810 | 17790 | 353 |
| 298 | 20250317 | 143900 | 1732740980 | 17800 | 17810 | 17820 | 17800 | 841 |
| 299 | 20250317 | 143800 | 1717762065 | 17810 | 17800 | 17810 | 17780 | 155 |
| 300 | 20250317 | 143700 | 1715003335 | 17800 | 17740 | 17800 | 17740 | 272 |
| 301 | 20250317 | 143600 | 1710176325 | 17730 | 17740 | 17750 | 17730 | 344 |
| 302 | 20250317 | 143500 | 1704072555 | 17750 | 17790 | 17790 | 17750 | 420 |
| 303 | 20250317 | 143400 | 1696612925 | 17800 | 17800 | 17820 | 17790 | 639 |
| 304 | 20250317 | 143300 | 1685233125 | 17790 | 17810 | 17820 | 17790 | 184 |
| 305 | 20250317 | 143200 | 1681955425 | 17810 | 17820 | 17820 | 17810 | 419 |
| 306 | 20250317 | 143100 | 1674488915 | 17810 | 17800 | 17810 | 17800 | 677 |
| 307 | 20250317 | 143000 | 1662435165 | 17790 | 17770 | 17790 | 17770 | 378 |
| 308 | 20250317 | 142900 | 1655710645 | 17770 | 17800 | 17820 | 17770 | 736 |
| 309 | 20250317 | 142800 | 1642604175 | 17800 | 17730 | 17800 | 17730 | 947 |
| 310 | 20250317 | 142700 | 1625782065 | 17730 | 17720 | 17740 | 17720 | 451 |
| 311 | 20250317 | 142600 | 1617782535 | 17710 | 17660 | 17720 | 17640 | 682 |
| 312 | 20250317 | 142500 | 1605704355 | 17660 | 17620 | 17660 | 17590 | 348 |
| 313 | 20250317 | 142400 | 1599572295 | 17620 | 17580 | 17620 | 17580 | 736 |
| 314 | 20250317 | 142300 | 1586632675 | 17560 | 17560 | 17570 | 17560 | 67 |
| 315 | 20250317 | 142200 | 1585455915 | 17560 | 17560 | 17570 | 17560 | 86 |
| 316 | 20250317 | 142100 | 1583945435 | 17570 | 17570 | 17570 | 17570 | 108 |
| 317 | 20250317 | 142000 | 1582047875 | 17570 | 17570 | 17570 | 17550 | 314 |
| 318 | 20250317 | 141900 | 1576533955 | 17550 | 17550 | 17550 | 17550 | 43 |
| 319 | 20250317 | 141800 | 1575779305 | 17550 | 17550 | 17550 | 17550 | 43 |
| 320 | 20250317 | 141700 | 1575024655 | 17540 | 17550 | 17550 | 17540 | 59 |
| 321 | 20250317 | 141600 | 1573989635 | 17550 | 17530 | 17550 | 17530 | 67 |
| 322 | 20250317 | 141500 | 1572814625 | 17540 | 17500 | 17540 | 17490 | 626 |
| 323 | 20250317 | 141400 | 1561852025 | 17500 | 17490 | 17500 | 17480 | 196 |
| 324 | 20250317 | 141300 | 1558423555 | 17490 | 17480 | 17490 | 17480 | 41 |
| 325 | 20250317 | 141200 | 1557706755 | 17480 | 17480 | 17480 | 17480 | 43 |
| 326 | 20250317 | 141100 | 1556955115 | 17480 | 17500 | 17500 | 17480 | 174 |
| 327 | 20250317 | 141000 | 1553911995 | 17500 | 17500 | 17500 | 17470 | 701 |
| 328 | 20250317 | 140900 | 1541654205 | 17490 | 17480 | 17490 | 17480 | 88 |
| 329 | 20250317 | 140800 | 1540115515 | 17480 | 17500 | 17510 | 17480 | 717 |
| 330 | 20250317 | 140700 | 1527573395 | 17480 | 17490 | 17500 | 17480 | 584 |
| 331 | 20250317 | 140600 | 1517363355 | 17500 | 17490 | 17500 | 17490 | 99 |
| 332 | 20250317 | 140500 | 1515631285 | 17490 | 17510 | 17510 | 17490 | 602 |
| 333 | 20250317 | 140400 | 1505098885 | 17500 | 17500 | 17500 | 17500 | 43 |
| 334 | 20250317 | 140300 | 1504346385 | 17510 | 17500 | 17510 | 17500 | 367 |
| 335 | 20250317 | 140200 | 1497920655 | 17500 | 17495 | 17500 | 17490 | 490 |
| 336 | 20250317 | 140100 | 1489346060 | 17490 | 17510 | 17510 | 17490 | 947 |
| 337 | 20250317 | 140000 | 1472773850 | 17510 | 17510 | 17510 | 17500 | 1045 |
| 338 | 20250317 | 135900 | 1454481890 | 17510 | 17510 | 17510 | 17510 | 149 |
| 339 | 20250317 | 135800 | 1451872900 | 17510 | 17530 | 17530 | 17500 | 2757 |
| 340 | 20250317 | 135700 | 1403608250 | 17520 | 17540 | 17540 | 17520 | 148 |
| 341 | 20250317 | 135600 | 1401013780 | 17520 | 17520 | 17520 | 17520 | 43 |
| 342 | 20250317 | 135500 | 1400260420 | 17520 | 17550 | 17550 | 17520 | 627 |
| 343 | 20250317 | 135400 | 1389273180 | 17540 | 17540 | 17540 | 17540 | 43 |
| 344 | 20250317 | 135300 | 1388518960 | 17540 | 17530 | 17540 | 17530 | 323 |
| 345 | 20250317 | 135200 | 1382854460 | 17530 | 17540 | 17560 | 17530 | 116 |
| 346 | 20250317 | 135100 | 1380820550 | 17540 | 17540 | 17540 | 17540 | 194 |
| 347 | 20250317 | 135000 | 1377417790 | 17540 | 17580 | 17580 | 17540 | 2162 |
| 348 | 20250317 | 134900 | 1339469630 | 17570 | 17570 | 17580 | 17570 | 466 |
| 349 | 20250317 | 134800 | 1331280650 | 17580 | 17580 | 17580 | 17570 | 73 |
| 350 | 20250317 | 134700 | 1329997790 | 17580 | 17580 | 17590 | 17580 | 718 |
| 351 | 20250317 | 134600 | 1317375150 | 17590 | 17580 | 17590 | 17580 | 53 |
| 352 | 20250317 | 134500 | 1316443300 | 17590 | 17620 | 17620 | 17590 | 1964 |
| 353 | 20250317 | 134400 | 1281893720 | 17600 | 17600 | 17600 | 17600 | 265 |
| 354 | 20250317 | 134300 | 1277229720 | 17590 | 17590 | 17600 | 17590 | 381 |
| 355 | 20250317 | 134200 | 1270527910 | 17590 | 17600 | 17600 | 17590 | 58 |
| 356 | 20250317 | 134100 | 1269507670 | 17600 | 17620 | 17620 | 17600 | 826 |
| 357 | 20250317 | 134000 | 1254969810 | 17600 | 17620 | 17620 | 17600 | 821 |
| 358 | 20250317 | 133900 | 1240517430 | 17610 | 17620 | 17620 | 17610 | 62 |
| 359 | 20250317 | 133800 | 1239425420 | 17620 | 17610 | 17620 | 17610 | 52 |
| 360 | 20250317 | 133700 | 1238509600 | 17600 | 17610 | 17610 | 17600 | 94 |
| 361 | 20250317 | 133600 | 1236855150 | 17600 | 17600 | 17600 | 17600 | 43 |
| 362 | 20250317 | 133500 | 1236098350 | 17600 | 17620 | 17630 | 17600 | 749 |
| 363 | 20250317 | 133400 | 1222909020 | 17610 | 17620 | 17620 | 17610 | 244 |
| 364 | 20250317 | 133300 | 1218611770 | 17610 | 17620 | 17620 | 17610 | 86 |
| 365 | 20250317 | 133200 | 1217096880 | 17620 | 17620 | 17620 | 17620 | 832 |
| 366 | 20250317 | 133100 | 1202437040 | 17620 | 17620 | 17620 | 17620 | 43 |
| 367 | 20250317 | 133000 | 1201679380 | 17620 | 17620 | 17620 | 17620 | 497 |
| 368 | 20250317 | 132900 | 1192922240 | 17620 | 17630 | 17630 | 17620 | 43 |
| 369 | 20250317 | 132800 | 1192164510 | 17620 | 17620 | 17620 | 17620 | 0 |
| 370 | 20250317 | 132700 | 1192164510 | 17620 | 17630 | 17630 | 17620 | 164 |
| 371 | 20250317 | 132600 | 1189274050 | 17630 | 17620 | 17630 | 17620 | 88 |
| 372 | 20250317 | 132500 | 1187723390 | 17620 | 17630 | 17630 | 17620 | 530 |
| 373 | 20250317 | 132400 | 1178384640 | 17630 | 17630 | 17630 | 17630 | 24 |
| 374 | 20250317 | 132300 | 1177961520 | 17620 | 17620 | 17630 | 17620 | 93 |
| 375 | 20250317 | 132200 | 1176322360 | 17620 | 17630 | 17630 | 17620 | 96 |
| 376 | 20250317 | 132100 | 1174630740 | 17630 | 17630 | 17630 | 17620 | 127 |
| 377 | 20250317 | 132000 | 1172392670 | 17620 | 17630 | 17630 | 17620 | 593 |
| 378 | 20250317 | 131900 | 1161943830 | 17620 | 17630 | 17630 | 17620 | 47 |
| 379 | 20250317 | 131800 | 1161115620 | 17640 | 17630 | 17640 | 17630 | 136 |
| 380 | 20250317 | 131700 | 1158717330 | 17640 | 17630 | 17640 | 17620 | 271 |
| 381 | 20250317 | 131600 | 1153940020 | 17630 | 17630 | 17630 | 17620 | 89 |
| 382 | 20250317 | 131500 | 1152370960 | 17630 | 17635 | 17640 | 17630 | 692 |
| 383 | 20250317 | 131400 | 1140169740 | 17640 | 17630 | 17640 | 17630 | 104 |
| 384 | 20250317 | 131300 | 1138335810 | 17630 | 17630 | 17630 | 17630 | 0 |
| 385 | 20250317 | 131200 | 1138335810 | 17630 | 17630 | 17630 | 17630 | 41 |
| 386 | 20250317 | 131100 | 1137612980 | 17630 | 17630 | 17630 | 17630 | 8 |
| 387 | 20250317 | 131000 | 1137471940 | 17640 | 17640 | 17640 | 17630 | 524 |
| 388 | 20250317 | 130900 | 1128233660 | 17630 | 17630 | 17630 | 17630 | 51 |
| 389 | 20250317 | 130800 | 1127334530 | 17630 | 17630 | 17630 | 17630 | 1 |
| 390 | 20250317 | 130700 | 1127316900 | 17640 | 17640 | 17640 | 17640 | 45 |
| 391 | 20250317 | 130600 | 1126523100 | 17660 | 17660 | 17660 | 17660 | 20 |
| 392 | 20250317 | 130500 | 1126169900 | 17630 | 17660 | 17660 | 17620 | 2550 |
| 393 | 20250317 | 130400 | 1081189300 | 17660 | 17660 | 17660 | 17660 | 30 |
| 394 | 20250317 | 130300 | 1080659500 | 17650 | 17640 | 17650 | 17640 | 579 |
| 395 | 20250317 | 130200 | 1070440570 | 17640 | 17640 | 17640 | 17640 | 1 |
| 396 | 20250317 | 130100 | 1070422930 | 17630 | 17630 | 17630 | 17630 | 18 |
| 397 | 20250317 | 130000 | 1070105590 | 17650 | 17640 | 17650 | 17620 | 785 |
| 398 | 20250317 | 125900 | 1056268650 | 17640 | 17650 | 17650 | 17640 | 2 |
| 399 | 20250317 | 125800 | 1056233360 | 17640 | 17630 | 17640 | 17630 | 193 |
| 400 | 20250317 | 125700 | 1052828850 | 17620 | 17620 | 17620 | 17620 | 39 |
| 401 | 20250317 | 125600 | 1052141670 | 17620 | 17630 | 17630 | 17620 | 218 |
| 402 | 20250317 | 125500 | 1048300100 | 17620 | 17640 | 17640 | 17620 | 890 |
| 403 | 20250317 | 125400 | 1032614260 | 17630 | 17630 | 17630 | 17620 | 922 |
| 404 | 20250317 | 125300 | 1016359680 | 17630 | 17630 | 17630 | 17630 | 289 |
| 405 | 20250317 | 125200 | 1011264610 | 17630 | 17630 | 17630 | 17630 | 362 |
| 406 | 20250317 | 125100 | 1004882550 | 17630 | 17630 | 17630 | 17630 | 304 |
| 407 | 20250317 | 125000 | 999523030 | 17630 | 17650 | 17650 | 17630 | 454 |
| 408 | 20250317 | 124900 | 991518420 | 17650 | 17630 | 17650 | 17630 | 119 |
| 409 | 20250317 | 124800 | 989420350 | 17640 | 17640 | 17640 | 17640 | 44 |
| 410 | 20250317 | 124700 | 988644190 | 17640 | 17640 | 17640 | 17640 | 15 |
| 411 | 20250317 | 124600 | 988379590 | 17630 | 17640 | 17640 | 17630 | 58 |
| 412 | 20250317 | 124500 | 987356930 | 17630 | 17650 | 17650 | 17630 | 448 |
| 413 | 20250317 | 124400 | 979456300 | 17640 | 17640 | 17640 | 17640 | 69 |
| 414 | 20250317 | 124300 | 978239140 | 17650 | 17660 | 17660 | 17650 | 9 |
| 415 | 20250317 | 124200 | 978080250 | 17650 | 17650 | 17650 | 17650 | 1 |
| 416 | 20250317 | 124100 | 978062600 | 17650 | 17650 | 17650 | 17650 | 100 |
| 417 | 20250317 | 124000 | 976297600 | 17640 | 17660 | 17660 | 17640 | 591 |
| 418 | 20250317 | 123900 | 965868780 | 17660 | 17650 | 17660 | 17650 | 39 |
| 419 | 20250317 | 123800 | 965180330 | 17650 | 17660 | 17660 | 17650 | 746 |
| 420 | 20250317 | 123700 | 952013300 | 17660 | 17670 | 17670 | 17660 | 1756 |
| 421 | 20250317 | 123600 | 921001050 | 17670 | 17670 | 17670 | 17670 | 38 |
| 422 | 20250317 | 123500 | 920329590 | 17660 | 17690 | 17690 | 17660 | 546 |
| 423 | 20250317 | 123400 | 910685970 | 17670 | 17670 | 17670 | 17670 | 32 |
| 424 | 20250317 | 123300 | 910120530 | 17670 | 17670 | 17670 | 17670 | 0 |
| 425 | 20250317 | 123200 | 910120530 | 17670 | 17690 | 17690 | 17670 | 41 |
| 426 | 20250317 | 123100 | 909395880 | 17660 | 17660 | 17660 | 17660 | 0 |
| 427 | 20250317 | 123000 | 909395880 | 17660 | 17670 | 17670 | 17660 | 491 |
| 428 | 20250317 | 122900 | 900723690 | 17670 | 17670 | 17670 | 17670 | 45 |
| 429 | 20250317 | 122800 | 899928540 | 17680 | 17680 | 17680 | 17680 | 33 |
| 430 | 20250317 | 122700 | 899345100 | 17680 | 17680 | 17680 | 17680 | 11 |
| 431 | 20250317 | 122600 | 899150620 | 17680 | 17650 | 17680 | 17650 | 460 |
| 432 | 20250317 | 122500 | 891026200 | 17650 | 17680 | 17680 | 17650 | 529 |
| 433 | 20250317 | 122400 | 881686860 | 17660 | 17660 | 17660 | 17660 | 34 |
| 434 | 20250317 | 122300 | 881086420 | 17660 | 17680 | 17680 | 17660 | 139 |
| 435 | 20250317 | 122200 | 878629470 | 17660 | 17660 | 17660 | 17660 | 13 |
| 436 | 20250317 | 122100 | 878399890 | 17660 | 17660 | 17660 | 17660 | 39 |
| 437 | 20250317 | 122000 | 877711150 | 17660 | 17700 | 17700 | 17650 | 615 |
| 438 | 20250317 | 121900 | 866846620 | 17670 | 17670 | 17670 | 17670 | 36 |
| 439 | 20250317 | 121800 | 866210500 | 17670 | 17690 | 17690 | 17670 | 753 |
| 440 | 20250317 | 121700 | 852895630 | 17690 | 17690 | 17690 | 17690 | 1 |
| 441 | 20250317 | 121600 | 852877940 | 17690 | 17700 | 17700 | 17690 | 815 |
| 442 | 20250317 | 121500 | 838452950 | 17700 | 17700 | 17710 | 17700 | 673 |
| 443 | 20250317 | 121400 | 826540650 | 17700 | 17700 | 17700 | 17700 | 51 |
| 444 | 20250317 | 121300 | 825637950 | 17700 | 17700 | 17700 | 17700 | 32 |
| 445 | 20250317 | 121200 | 825071550 | 17710 | 17710 | 17710 | 17710 | 14 |
| 446 | 20250317 | 121100 | 824823610 | 17710 | 17710 | 17710 | 17710 | 31 |
| 447 | 20250317 | 121000 | 824274600 | 17700 | 17710 | 17710 | 17700 | 424 |
| 448 | 20250317 | 120900 | 816769540 | 17710 | 17710 | 17710 | 17710 | 69 |
| 449 | 20250317 | 120800 | 815547550 | 17710 | 17710 | 17710 | 17710 | 19 |
| 450 | 20250317 | 120700 | 815211060 | 17700 | 17700 | 17700 | 17700 | 62 |
| 451 | 20250317 | 120600 | 814113660 | 17700 | 17700 | 17700 | 17700 | 12 |
| 452 | 20250317 | 120500 | 813901260 | 17700 | 17720 | 17720 | 17700 | 478 |
| 453 | 20250317 | 120400 | 805440010 | 17700 | 17700 | 17700 | 17700 | 0 |
| 454 | 20250317 | 120300 | 805440010 | 17700 | 17700 | 17700 | 17700 | 48 |
| 455 | 20250317 | 120200 | 804590410 | 17700 | 17710 | 17710 | 17700 | 644 |
| 456 | 20250317 | 120100 | 793185550 | 17710 | 17710 | 17710 | 17710 | 618 |
| 457 | 20250317 | 120000 | 782240770 | 17710 | 17740 | 17750 | 17710 | 1438 |
| 458 | 20250317 | 115900 | 756747400 | 17740 | 17740 | 17740 | 17740 | 141 |
| 459 | 20250317 | 115800 | 754246060 | 17740 | 17750 | 17750 | 17740 | 657 |
| 460 | 20250317 | 115700 | 742584930 | 17750 | 17750 | 17760 | 17750 | 112 |
| 461 | 20250317 | 115600 | 740596920 | 17750 | 17750 | 17750 | 17750 | 30 |
| 462 | 20250317 | 115500 | 740064420 | 17750 | 17770 | 17770 | 17750 | 560 |
| 463 | 20250317 | 115400 | 730124120 | 17760 | 17760 | 17760 | 17760 | 21 |
| 464 | 20250317 | 115300 | 729751160 | 17760 | 17760 | 17760 | 17760 | 65 |
| 465 | 20250317 | 115200 | 728596760 | 17760 | 17760 | 17760 | 17760 | 74 |
| 466 | 20250317 | 115100 | 727282520 | 17750 | 17750 | 17750 | 17750 | 46 |
| 467 | 20250317 | 115000 | 726466020 | 17750 | 17780 | 17780 | 17750 | 472 |
| 468 | 20250317 | 114900 | 718084100 | 17760 | 17760 | 17760 | 17760 | 52 |
| 469 | 20250317 | 114800 | 717160580 | 17760 | 17760 | 17760 | 17760 | 359 |
| 470 | 20250317 | 114700 | 710784740 | 17760 | 17770 | 17770 | 17760 | 484 |
| 471 | 20250317 | 114600 | 702185830 | 17780 | 17770 | 17780 | 17770 | 151 |
| 472 | 20250317 | 114500 | 699501530 | 17770 | 17790 | 17790 | 17770 | 1378 |
| 473 | 20250317 | 114400 | 675004850 | 17790 | 17790 | 17790 | 17790 | 42 |
| 474 | 20250317 | 114300 | 674257670 | 17790 | 17790 | 17790 | 17790 | 14 |
| 475 | 20250317 | 114200 | 674008610 | 17790 | 17790 | 17790 | 17790 | 0 |
| 476 | 20250317 | 114100 | 674008610 | 17790 | 17790 | 17790 | 17790 | 38 |
| 477 | 20250317 | 114000 | 673332590 | 17790 | 17820 | 17820 | 17780 | 1643 |
| 478 | 20250317 | 113900 | 644099840 | 17810 | 17810 | 17810 | 17810 | 297 |
| 479 | 20250317 | 113800 | 638810270 | 17800 | 17800 | 17800 | 17800 | 63 |
| 480 | 20250317 | 113700 | 637688870 | 17800 | 17800 | 17800 | 17800 | 35 |
| 481 | 20250317 | 113600 | 637065870 | 17800 | 17800 | 17800 | 17800 | 1 |
| 482 | 20250317 | 113500 | 637048070 | 17800 | 17810 | 17810 | 17800 | 608 |
| 483 | 20250317 | 113400 | 626225500 | 17800 | 17800 | 17800 | 17800 | 13 |
| 484 | 20250317 | 113300 | 625994100 | 17800 | 17800 | 17800 | 17800 | 46 |
| 485 | 20250317 | 113200 | 625175300 | 17800 | 17800 | 17800 | 17800 | 1 |
| 486 | 20250317 | 113100 | 625157500 | 17800 | 17800 | 17800 | 17800 | 40 |
| 487 | 20250317 | 113000 | 624445500 | 17800 | 17810 | 17810 | 17800 | 369 |
| 488 | 20250317 | 112900 | 617877090 | 17810 | 17810 | 17810 | 17810 | 40 |
| 489 | 20250317 | 112800 | 617164690 | 17810 | 17820 | 17820 | 17810 | 33 |
| 490 | 20250317 | 112700 | 616576760 | 17800 | 17810 | 17810 | 17800 | 56 |
| 491 | 20250317 | 112600 | 615579950 | 17800 | 17800 | 17800 | 17800 | 50 |
| 492 | 20250317 | 112500 | 614689950 | 17800 | 17820 | 17820 | 17800 | 426 |
| 493 | 20250317 | 112400 | 607105450 | 17810 | 17810 | 17810 | 17810 | 59 |
| 494 | 20250317 | 112300 | 606054660 | 17810 | 17810 | 17810 | 17810 | 29 |
| 495 | 20250317 | 112200 | 605538170 | 17820 | 17810 | 17820 | 17810 | 123 |
| 496 | 20250317 | 112100 | 603347440 | 17810 | 17810 | 17810 | 17800 | 49 |
| 497 | 20250317 | 112000 | 602475110 | 17820 | 17820 | 17820 | 17800 | 493 |
| 498 | 20250317 | 111900 | 593697230 | 17810 | 17810 | 17810 | 17810 | 51 |
| 499 | 20250317 | 111800 | 592788920 | 17820 | 17810 | 17820 | 17810 | 33 |
| 500 | 20250317 | 111700 | 592200990 | 17800 | 17800 | 17800 | 17800 | 55 |
| 501 | 20250317 | 111600 | 591221990 | 17800 | 17800 | 17800 | 17800 | 33 |
| 502 | 20250317 | 111500 | 590634590 | 17800 | 17820 | 17820 | 17800 | 452 |
| 503 | 20250317 | 111400 | 582586070 | 17830 | 17840 | 17840 | 17830 | 52 |
| 504 | 20250317 | 111300 | 581658900 | 17840 | 17830 | 17840 | 17830 | 14 |
| 505 | 20250317 | 111200 | 581409270 | 17830 | 17830 | 17830 | 17830 | 12 |
| 506 | 20250317 | 111100 | 581195310 | 17840 | 17830 | 17840 | 17830 | 28 |
| 507 | 20250317 | 111000 | 580695800 | 17840 | 17850 | 17850 | 17820 | 698 |
| 508 | 20250317 | 110900 | 568254670 | 17850 | 17850 | 17850 | 17850 | 20 |
| 509 | 20250317 | 110800 | 567897670 | 17850 | 17850 | 17850 | 17850 | 13 |
| 510 | 20250317 | 110700 | 567665620 | 17840 | 17840 | 17840 | 17840 | 0 |
| 511 | 20250317 | 110600 | 567665620 | 17840 | 17810 | 17840 | 17810 | 636 |
| 512 | 20250317 | 110500 | 556327850 | 17810 | 17820 | 17820 | 17810 | 524 |
| 513 | 20250317 | 110400 | 546994740 | 17810 | 17820 | 17820 | 17810 | 35 |
| 514 | 20250317 | 110300 | 546371380 | 17810 | 17810 | 17810 | 17810 | 0 |
| 515 | 20250317 | 110200 | 546371380 | 17810 | 17810 | 17810 | 17810 | 164 |
| 516 | 20250317 | 110100 | 543450540 | 17800 | 17800 | 17800 | 17800 | 51 |
| 517 | 20250317 | 110000 | 542542740 | 17800 | 17810 | 17810 | 17800 | 498 |
| 518 | 20250317 | 105900 | 533673850 | 17820 | 17820 | 17820 | 17820 | 55 |
| 519 | 20250317 | 105800 | 532693750 | 17810 | 17810 | 17810 | 17810 | 57 |
| 520 | 20250317 | 105700 | 531678580 | 17810 | 17810 | 17810 | 17810 | 256 |
| 521 | 20250317 | 105600 | 527119220 | 17810 | 17810 | 17820 | 17810 | 35 |
| 522 | 20250317 | 105500 | 526495860 | 17810 | 17830 | 17830 | 17810 | 525 |
| 523 | 20250317 | 105400 | 517145330 | 17810 | 17810 | 17810 | 17810 | 0 |
| 524 | 20250317 | 105300 | 517145330 | 17810 | 17820 | 17820 | 17810 | 28 |
| 525 | 20250317 | 105200 | 516646630 | 17820 | 17830 | 17830 | 17820 | 90 |
| 526 | 20250317 | 105100 | 515042820 | 17820 | 17820 | 17820 | 17820 | 0 |
| 527 | 20250317 | 105000 | 515042820 | 17820 | 17840 | 17840 | 17820 | 372 |
| 528 | 20250317 | 104900 | 508413410 | 17820 | 17820 | 17820 | 17820 | 156 |
| 529 | 20250317 | 104800 | 505633490 | 17820 | 17820 | 17820 | 17820 | 0 |
| 530 | 20250317 | 104700 | 505633490 | 17820 | 17820 | 17840 | 17820 | 406 |
| 531 | 20250317 | 104600 | 498393850 | 17830 | 17830 | 17830 | 17820 | 167 |
| 532 | 20250317 | 104500 | 495417240 | 17810 | 17840 | 17840 | 17810 | 386 |
| 533 | 20250317 | 104400 | 488538540 | 17840 | 17850 | 17850 | 17840 | 21 |
| 534 | 20250317 | 104300 | 488163710 | 17850 | 17850 | 17850 | 17850 | 0 |
| 535 | 20250317 | 104200 | 488163710 | 17850 | 17820 | 17850 | 17820 | 606 |
| 536 | 20250317 | 104100 | 477362500 | 17840 | 17830 | 17840 | 17830 | 51 |
| 537 | 20250317 | 104000 | 476452840 | 17820 | 17830 | 17830 | 17800 | 575 |
| 538 | 20250317 | 103900 | 466211300 | 17820 | 17820 | 17820 | 17820 | 1 |
| 539 | 20250317 | 103800 | 466193480 | 17820 | 17820 | 17820 | 17820 | 31 |
| 540 | 20250317 | 103700 | 465641060 | 17830 | 17820 | 17830 | 17820 | 24 |
| 541 | 20250317 | 103600 | 465213370 | 17820 | 17810 | 17820 | 17800 | 52 |
| 542 | 20250317 | 103500 | 464287530 | 17800 | 17830 | 17830 | 17800 | 452 |
| 543 | 20250317 | 103400 | 456237810 | 17830 | 17810 | 17830 | 17810 | 52 |
| 544 | 20250317 | 103300 | 455311330 | 17810 | 17810 | 17810 | 17810 | 14 |
| 545 | 20250317 | 103200 | 455061990 | 17810 | 17810 | 17810 | 17810 | 286 |
| 546 | 20250317 | 103100 | 449968330 | 17840 | 17840 | 17840 | 17840 | 1 |
| 547 | 20250317 | 103000 | 449950490 | 17810 | 17820 | 17820 | 17810 | 592 |
| 548 | 20250317 | 102900 | 439405740 | 17840 | 17840 | 17840 | 17840 | 20 |
| 549 | 20250317 | 102800 | 439048940 | 17840 | 17840 | 17840 | 17840 | 2 |
| 550 | 20250317 | 102700 | 439013260 | 17840 | 17800 | 17840 | 17800 | 154 |
| 551 | 20250317 | 102600 | 436269860 | 17810 | 17810 | 17810 | 17810 | 121 |
| 552 | 20250317 | 102500 | 434114850 | 17800 | 17810 | 17810 | 17800 | 433 |
| 553 | 20250317 | 102400 | 426407320 | 17800 | 17810 | 17810 | 17800 | 2 |
| 554 | 20250317 | 102300 | 426371710 | 17810 | 17810 | 17810 | 17810 | 74 |
| 555 | 20250317 | 102200 | 425053770 | 17810 | 17810 | 17810 | 17810 | 7 |
| 556 | 20250317 | 102100 | 424929100 | 17810 | 17810 | 17810 | 17810 | 0 |
| 557 | 20250317 | 102000 | 424929100 | 17810 | 17850 | 17850 | 17800 | 497 |
| 558 | 20250317 | 101900 | 416073860 | 17850 | 17850 | 17850 | 17850 | 6 |
| 559 | 20250317 | 101800 | 415966760 | 17850 | 17850 | 17850 | 17850 | 24 |
| 560 | 20250317 | 101700 | 415538360 | 17850 | 17850 | 17850 | 17850 | 0 |
| 561 | 20250317 | 101600 | 415538360 | 17850 | 17810 | 17850 | 17810 | 865 |
| 562 | 20250317 | 101500 | 400130040 | 17810 | 17850 | 17850 | 17810 | 455 |
| 563 | 20250317 | 101400 | 392020120 | 17860 | 17820 | 17860 | 17820 | 348 |
| 564 | 20250317 | 101300 | 385808680 | 17830 | 17830 | 17830 | 17830 | 7 |
| 565 | 20250317 | 101200 | 385683870 | 17830 | 17830 | 17830 | 17830 | 115 |
| 566 | 20250317 | 101100 | 383633420 | 17830 | 17830 | 17830 | 17830 | 40 |
| 567 | 20250317 | 101000 | 382920220 | 17830 | 17830 | 17830 | 17800 | 407 |
| 568 | 20250317 | 100900 | 375669990 | 17820 | 17820 | 17820 | 17820 | 0 |
| 569 | 20250317 | 100800 | 375669990 | 17820 | 17820 | 17820 | 17810 | 85 |
| 570 | 20250317 | 100700 | 374155750 | 17820 | 17820 | 17820 | 17820 | 12 |
| 571 | 20250317 | 100600 | 373941910 | 17830 | 17830 | 17830 | 17830 | 1 |
| 572 | 20250317 | 100500 | 373924080 | 17810 | 17830 | 17830 | 17810 | 379 |
| 573 | 20250317 | 100400 | 367171200 | 17820 | 17820 | 17820 | 17820 | 0 |
| 574 | 20250317 | 100300 | 367171200 | 17820 | 17810 | 17820 | 17810 | 13 |
| 575 | 20250317 | 100200 | 366939660 | 17830 | 17820 | 17830 | 17810 | 55 |
| 576 | 20250317 | 100100 | 365959990 | 17800 | 17800 | 17800 | 17800 | 0 |
| 577 | 20250317 | 100000 | 365959990 | 17800 | 17840 | 17840 | 17800 | 760 |
| 578 | 20250317 | 095900 | 352417860 | 17850 | 17850 | 17850 | 17850 | 0 |
| 579 | 20250317 | 095800 | 352417860 | 17850 | 17850 | 17850 | 17850 | 1 |
| 580 | 20250317 | 095700 | 352400010 | 17830 | 17830 | 17830 | 17830 | 0 |
| 581 | 20250317 | 095600 | 352400010 | 17830 | 17820 | 17830 | 17820 | 689 |
| 582 | 20250317 | 095500 | 340121140 | 17820 | 17820 | 17820 | 17800 | 511 |
| 583 | 20250317 | 095400 | 331021120 | 17810 | 17810 | 17810 | 17810 | 69 |
| 584 | 20250317 | 095300 | 329792230 | 17820 | 17810 | 17820 | 17810 | 136 |
| 585 | 20250317 | 095200 | 327369730 | 17810 | 17810 | 17820 | 17810 | 16 |
| 586 | 20250317 | 095100 | 327084760 | 17810 | 17820 | 17820 | 17810 | 43 |
| 587 | 20250317 | 095000 | 326318910 | 17820 | 17820 | 17820 | 17800 | 448 |
| 588 | 20250317 | 094900 | 318341190 | 17810 | 17820 | 17820 | 17810 | 42 |
| 589 | 20250317 | 094800 | 317593140 | 17820 | 17820 | 17820 | 17810 | 43 |
| 590 | 20250317 | 094700 | 316827190 | 17820 | 17820 | 17820 | 17820 | 5 |
| 591 | 20250317 | 094600 | 316738090 | 17820 | 17820 | 17820 | 17810 | 97 |
| 592 | 20250317 | 094500 | 315010040 | 17820 | 17800 | 17820 | 17800 | 537 |
| 593 | 20250317 | 094400 | 305449770 | 17810 | 17800 | 17810 | 17800 | 155 |
| 594 | 20250317 | 094300 | 302690470 | 17810 | 17820 | 17820 | 17810 | 1796 |
| 595 | 20250317 | 094200 | 270697150 | 17820 | 17820 | 17820 | 17820 | 92 |
| 596 | 20250317 | 094100 | 269057710 | 17830 | 17830 | 17830 | 17820 | 81 |
| 597 | 20250317 | 094000 | 267613800 | 17810 | 17900 | 17900 | 17810 | 1107 |
| 598 | 20250317 | 093900 | 247869250 | 17860 | 17880 | 17900 | 17860 | 129 |
| 599 | 20250317 | 093800 | 245563730 | 17880 | 17880 | 17880 | 17880 | 39 |
| 600 | 20250317 | 093700 | 244866410 | 17870 | 17880 | 17880 | 17870 | 555 |
| 601 | 20250317 | 093600 | 234943300 | 17910 | 17910 | 17910 | 17890 | 1686 |
| 602 | 20250317 | 093500 | 204762440 | 17900 | 17970 | 17970 | 17900 | 1700 |
| 603 | 20250317 | 093400 | 174289920 | 17960 | 17960 | 17960 | 17960 | 58 |
| 604 | 20250317 | 093300 | 173248240 | 17960 | 17960 | 17960 | 17960 | 153 |
| 605 | 20250317 | 093200 | 170500360 | 17960 | 17950 | 17960 | 17950 | 562 |
| 606 | 20250317 | 093100 | 160410060 | 17920 | 17950 | 17950 | 17920 | 52 |
| 607 | 20250317 | 093000 | 159477910 | 17950 | 17960 | 17960 | 17950 | 529 |
| 608 | 20250317 | 092900 | 149977260 | 17960 | 17960 | 17960 | 17960 | 0 |
| 609 | 20250317 | 092800 | 149977260 | 17960 | 17980 | 17980 | 17960 | 71 |
| 610 | 20250317 | 092700 | 148701700 | 17980 | 17980 | 17980 | 17980 | 223 |
| 611 | 20250317 | 092600 | 144692160 | 17990 | 17990 | 17990 | 17990 | 0 |
| 612 | 20250317 | 092500 | 144692160 | 17990 | 17980 | 17990 | 17980 | 318 |
| 613 | 20250317 | 092400 | 138974250 | 17950 | 17980 | 17980 | 17950 | 262 |
| 614 | 20250317 | 092300 | 134268070 | 18000 | 18000 | 18000 | 18000 | 11 |
| 615 | 20250317 | 092200 | 134070070 | 18010 | 18010 | 18010 | 18010 | 100 |
| 616 | 20250317 | 092100 | 132269070 | 17980 | 17980 | 17980 | 17980 | 38 |
| 617 | 20250317 | 092000 | 131585830 | 17990 | 18010 | 18010 | 17990 | 39 |
| 618 | 20250317 | 091900 | 130883480 | 18000 | 18000 | 18000 | 18000 | 0 |
| 619 | 20250317 | 091800 | 130883480 | 18000 | 18010 | 18010 | 18000 | 370 |
| 620 | 20250317 | 091700 | 124220070 | 18010 | 18030 | 18030 | 17920 | 325 |
| 621 | 20250317 | 091600 | 118378040 | 18000 | 18010 | 18040 | 18000 | 658 |
| 622 | 20250317 | 091500 | 106524370 | 18050 | 18040 | 18050 | 18040 | 29 |
| 623 | 20250317 | 091400 | 106000960 | 18040 | 18040 | 18050 | 18040 | 43 |
| 624 | 20250317 | 091300 | 105225170 | 18050 | 18100 | 18100 | 18050 | 1057 |
| 625 | 20250317 | 091200 | 86142530 | 18100 | 18110 | 18110 | 18100 | 8 |
| 626 | 20250317 | 091100 | 85997690 | 18110 | 18160 | 18160 | 18110 | 228 |
| 627 | 20250317 | 091000 | 81868410 | 18160 | 18180 | 18180 | 18060 | 34 |
| 628 | 20250317 | 090900 | 81252760 | 18180 | 18050 | 18180 | 18050 | 162 |
| 629 | 20250317 | 090800 | 78325290 | 18050 | 18020 | 18050 | 18020 | 229 |
| 630 | 20250317 | 090700 | 74197790 | 18020 | 17950 | 18020 | 17910 | 1603 |
| 631 | 20250317 | 090600 | 45455340 | 17950 | 17950 | 17950 | 17950 | 0 |
| 632 | 20250317 | 090500 | 45455340 | 17950 | 17960 | 17960 | 17950 | 21 |
| 633 | 20250317 | 090400 | 45078380 | 17940 | 17950 | 17960 | 17940 | 392 |
| 634 | 20250317 | 090300 | 38038950 | 17890 | 17890 | 17890 | 17890 | 48 |
| 635 | 20250317 | 090200 | 37180230 | 17890 | 17900 | 17900 | 17880 | 55 |
| 636 | 20250317 | 090100 | 36196430 | 17930 | 18040 | 18040 | 17920 | 149 |
| 637 | 20250317 | 090000 | 33524320 | 18040 | 18210 | 18210 | 18040 | 1847 |