31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250313 | 184600 | 3105509315 | 19700 | 19700 | 19700 | 19700 | 65429 |
| 3 | 20250313 | 184500 | 3105509315 | 19700 | 19700 | 19700 | 19700 | 0 |
| 4 | 20250313 | 184400 | 3105509315 | 19700 | 19700 | 19700 | 19700 | 0 |
| 5 | 20250313 | 184300 | 3105509315 | 19700 | 19700 | 19700 | 19700 | 0 |
| 6 | 20250313 | 184200 | 3105509315 | 19700 | 19700 | 19700 | 19700 | 0 |
| 7 | 20250313 | 184100 | 3105509315 | 19700 | 19700 | 19700 | 19700 | 0 |
| 8 | 20250313 | 184000 | 3105509315 | 19700 | 19700 | 19700 | 19700 | 0 |
| 9 | 20250313 | 183900 | 3105509315 | 19700 | 19700 | 19700 | 19700 | 0 |
| 10 | 20250313 | 183800 | 3105509315 | 19700 | 19700 | 19700 | 19700 | 0 |
| 11 | 20250313 | 183700 | 3105509315 | 19700 | 19700 | 19700 | 19700 | 0 |
| 12 | 20250313 | 183600 | 3105509315 | 19700 | 19700 | 19700 | 19700 | 0 |
| 13 | 20250313 | 183500 | 3105509315 | 19700 | 19700 | 19700 | 19700 | 0 |
| 14 | 20250313 | 183400 | 3105509315 | 19700 | 19700 | 19700 | 19700 | 0 |
| 15 | 20250313 | 183300 | 3105509315 | 19700 | 19700 | 19700 | 19700 | 0 |
| 16 | 20250313 | 183200 | 3105509315 | 19700 | 19700 | 19700 | 19700 | 0 |
| 17 | 20250313 | 183100 | 3105509315 | 19700 | 19700 | 19700 | 19700 | 0 |
| 18 | 20250313 | 183000 | 3105509315 | 19700 | 19700 | 19700 | 19700 | 0 |
| 19 | 20250313 | 182900 | 3105509315 | 19700 | 19700 | 19700 | 19700 | 0 |
| 20 | 20250313 | 182800 | 3105509315 | 19700 | 19700 | 19700 | 19700 | 0 |
| 21 | 20250313 | 182700 | 3105509315 | 19700 | 19700 | 19700 | 19700 | 0 |
| 22 | 20250313 | 182600 | 3105509315 | 19700 | 19700 | 19700 | 19700 | 0 |
| 23 | 20250313 | 182500 | 3105509315 | 19700 | 19700 | 19700 | 19700 | 0 |
| 24 | 20250313 | 182400 | 3105509315 | 19700 | 19700 | 19700 | 19700 | 0 |
| 25 | 20250313 | 182300 | 3105509315 | 19700 | 19700 | 19700 | 19700 | 0 |
| 26 | 20250313 | 182200 | 3105509315 | 19700 | 19700 | 19700 | 19700 | 0 |
| 27 | 20250313 | 182100 | 3105509315 | 19700 | 19700 | 19700 | 19700 | 0 |
| 28 | 20250313 | 182000 | 3105509315 | 19700 | 19700 | 19700 | 19700 | 0 |
| 29 | 20250313 | 181900 | 3105509315 | 19700 | 19700 | 19700 | 19700 | 0 |
| 30 | 20250313 | 181800 | 3105509315 | 19700 | 19700 | 19700 | 19700 | 0 |
| 31 | 20250313 | 181700 | 3105509315 | 19700 | 19700 | 19700 | 19700 | 0 |
| 32 | 20250313 | 181600 | 3105509315 | 19700 | 19700 | 19700 | 19700 | 65429 |
| 33 | 20250313 | 181500 | 3105509315 | 19700 | 19700 | 19700 | 19700 | 0 |
| 34 | 20250313 | 181400 | 3105509315 | 19700 | 19700 | 19700 | 19700 | 0 |
| 35 | 20250313 | 181300 | 3105509315 | 19700 | 19700 | 19700 | 19700 | 0 |
| 36 | 20250313 | 181200 | 3105509315 | 19700 | 19700 | 19700 | 19700 | 0 |
| 37 | 20250313 | 181100 | 3105509315 | 19700 | 19700 | 19700 | 19700 | 0 |
| 38 | 20250313 | 181000 | 3105509315 | 19700 | 19700 | 19700 | 19700 | 0 |
| 39 | 20250313 | 180900 | 3105509315 | 19700 | 19700 | 19700 | 19700 | 0 |
| 40 | 20250313 | 180800 | 3105509315 | 19700 | 19700 | 19700 | 19700 | 0 |
| 41 | 20250313 | 180700 | 3105509315 | 19700 | 19700 | 19700 | 19700 | 0 |
| 42 | 20250313 | 180600 | 3105509315 | 19700 | 19700 | 19700 | 19700 | 0 |
| 43 | 20250313 | 180500 | 3105509315 | 19700 | 19700 | 19700 | 19700 | 0 |
| 44 | 20250313 | 180400 | 3105509315 | 19700 | 19700 | 19700 | 19700 | 0 |
| 45 | 20250313 | 180300 | 3105509315 | 19700 | 19700 | 19700 | 19700 | 0 |
| 46 | 20250313 | 180200 | 3105509315 | 19700 | 19700 | 19700 | 19700 | 0 |
| 47 | 20250313 | 180100 | 3105509315 | 19700 | 19700 | 19700 | 19700 | 0 |
| 48 | 20250313 | 180000 | 3105509315 | 19700 | 19700 | 19700 | 19700 | 0 |
| 49 | 20250313 | 175900 | 3105509315 | 19700 | 19700 | 19700 | 19700 | 0 |
| 50 | 20250313 | 175800 | 3105509315 | 19700 | 19700 | 19700 | 19700 | 0 |
| 51 | 20250313 | 175700 | 3105509315 | 19700 | 19700 | 19700 | 19700 | 0 |
| 52 | 20250313 | 175600 | 3105509315 | 19700 | 19700 | 19700 | 19700 | 0 |
| 53 | 20250313 | 175500 | 3105509315 | 19700 | 19700 | 19700 | 19700 | 0 |
| 54 | 20250313 | 175400 | 3105509315 | 19700 | 19700 | 19700 | 19700 | 0 |
| 55 | 20250313 | 175300 | 3105509315 | 19700 | 19700 | 19700 | 19700 | 0 |
| 56 | 20250313 | 175200 | 3105509315 | 19700 | 19700 | 19700 | 19700 | 0 |
| 57 | 20250313 | 175100 | 3105509315 | 19700 | 19700 | 19700 | 19700 | 0 |
| 58 | 20250313 | 175000 | 3105509315 | 19700 | 19700 | 19700 | 19700 | 0 |
| 59 | 20250313 | 174900 | 3105509315 | 19700 | 19700 | 19700 | 19700 | 0 |
| 60 | 20250313 | 174800 | 3105509315 | 19700 | 19700 | 19700 | 19700 | 0 |
| 61 | 20250313 | 174700 | 3105509315 | 19700 | 19700 | 19700 | 19700 | 0 |
| 62 | 20250313 | 174600 | 3105509315 | 19700 | 19700 | 19700 | 19700 | 65429 |
| 63 | 20250313 | 174500 | 3105509315 | 19700 | 19700 | 19700 | 19700 | 0 |
| 64 | 20250313 | 174400 | 3105509315 | 19700 | 19700 | 19700 | 19700 | 0 |
| 65 | 20250313 | 174300 | 3105509315 | 19700 | 19700 | 19700 | 19700 | 0 |
| 66 | 20250313 | 174200 | 3105509315 | 19700 | 19700 | 19700 | 19700 | 0 |
| 67 | 20250313 | 174100 | 3105509315 | 19700 | 19700 | 19700 | 19700 | 0 |
| 68 | 20250313 | 174000 | 3105509315 | 19700 | 19700 | 19700 | 19700 | 0 |
| 69 | 20250313 | 173900 | 3105509315 | 19700 | 19700 | 19700 | 19700 | 0 |
| 70 | 20250313 | 173800 | 3105509315 | 19700 | 19700 | 19700 | 19700 | 0 |
| 71 | 20250313 | 173700 | 3105509315 | 19700 | 19700 | 19700 | 19700 | 0 |
| 72 | 20250313 | 173600 | 3105509315 | 19700 | 19700 | 19700 | 19700 | 0 |
| 73 | 20250313 | 173500 | 3105509315 | 19700 | 19700 | 19700 | 19700 | 0 |
| 74 | 20250313 | 173400 | 3105509315 | 19700 | 19700 | 19700 | 19700 | 0 |
| 75 | 20250313 | 173300 | 3105509315 | 19700 | 19700 | 19700 | 19700 | 0 |
| 76 | 20250313 | 173200 | 3105509315 | 19700 | 19700 | 19700 | 19700 | 0 |
| 77 | 20250313 | 173100 | 3105509315 | 19700 | 19700 | 19700 | 19700 | 0 |
| 78 | 20250313 | 173000 | 3105509315 | 19700 | 19700 | 19700 | 19700 | 0 |
| 79 | 20250313 | 172900 | 3105509315 | 19700 | 19700 | 19700 | 19700 | 0 |
| 80 | 20250313 | 172800 | 3105509315 | 19700 | 19700 | 19700 | 19700 | 0 |
| 81 | 20250313 | 172700 | 3105509315 | 19700 | 19700 | 19700 | 19700 | 0 |
| 82 | 20250313 | 172600 | 3105509315 | 19700 | 19700 | 19700 | 19700 | 0 |
| 83 | 20250313 | 172500 | 3105509315 | 19700 | 19700 | 19700 | 19700 | 0 |
| 84 | 20250313 | 172400 | 3105509315 | 19700 | 19700 | 19700 | 19700 | 0 |
| 85 | 20250313 | 172300 | 3105509315 | 19700 | 19700 | 19700 | 19700 | 0 |
| 86 | 20250313 | 172200 | 3105509315 | 19700 | 19700 | 19700 | 19700 | 0 |
| 87 | 20250313 | 172100 | 3105509315 | 19700 | 19700 | 19700 | 19700 | 0 |
| 88 | 20250313 | 172000 | 3105509315 | 19700 | 19700 | 19700 | 19700 | 0 |
| 89 | 20250313 | 171900 | 3105509315 | 19700 | 19700 | 19700 | 19700 | 0 |
| 90 | 20250313 | 171800 | 3105509315 | 19700 | 19700 | 19700 | 19700 | 0 |
| 91 | 20250313 | 171700 | 3105509315 | 19700 | 19700 | 19700 | 19700 | 0 |
| 92 | 20250313 | 171600 | 3105509315 | 19700 | 19700 | 19700 | 19700 | 65429 |
| 93 | 20250313 | 171500 | 3105509315 | 19700 | 19700 | 19700 | 19700 | 0 |
| 94 | 20250313 | 171400 | 3105509315 | 19700 | 19700 | 19700 | 19700 | 0 |
| 95 | 20250313 | 171300 | 3105509315 | 19700 | 19700 | 19700 | 19700 | 0 |
| 96 | 20250313 | 171200 | 3105509315 | 19700 | 19700 | 19700 | 19700 | 0 |
| 97 | 20250313 | 171100 | 3105509315 | 19700 | 19700 | 19700 | 19700 | 0 |
| 98 | 20250313 | 171000 | 3105509315 | 19700 | 19700 | 19700 | 19700 | 0 |
| 99 | 20250313 | 170900 | 3105509315 | 19700 | 19700 | 19700 | 19700 | 0 |
| 100 | 20250313 | 170800 | 3105509315 | 19700 | 19700 | 19700 | 19700 | 0 |
| 101 | 20250313 | 170700 | 3105509315 | 19700 | 19700 | 19700 | 19700 | 0 |
| 102 | 20250313 | 170600 | 3105509315 | 19700 | 19700 | 19700 | 19700 | 0 |
| 103 | 20250313 | 170500 | 3105509315 | 19700 | 19700 | 19700 | 19700 | 0 |
| 104 | 20250313 | 170400 | 3105509315 | 19700 | 19700 | 19700 | 19700 | 0 |
| 105 | 20250313 | 170300 | 3105509315 | 19700 | 19700 | 19700 | 19700 | 0 |
| 106 | 20250313 | 170200 | 3105509315 | 19700 | 19700 | 19700 | 19700 | 0 |
| 107 | 20250313 | 170100 | 3105509315 | 19700 | 19700 | 19700 | 19700 | 0 |
| 108 | 20250313 | 170000 | 3105509315 | 19700 | 19700 | 19700 | 19700 | 0 |
| 109 | 20250313 | 165900 | 3105509315 | 19700 | 19700 | 19700 | 19700 | 0 |
| 110 | 20250313 | 165800 | 3105509315 | 19700 | 19700 | 19700 | 19700 | 0 |
| 111 | 20250313 | 165700 | 3105509315 | 19700 | 19700 | 19700 | 19700 | 0 |
| 112 | 20250313 | 165600 | 3105509315 | 19700 | 19700 | 19700 | 19700 | 0 |
| 113 | 20250313 | 165500 | 3105509315 | 19700 | 19700 | 19700 | 19700 | 0 |
| 114 | 20250313 | 165400 | 3105509315 | 19700 | 19700 | 19700 | 19700 | 0 |
| 115 | 20250313 | 165300 | 3105509315 | 19700 | 19700 | 19700 | 19700 | 0 |
| 116 | 20250313 | 165200 | 3105509315 | 19700 | 19700 | 19700 | 19700 | 0 |
| 117 | 20250313 | 165100 | 3105509315 | 19700 | 19700 | 19700 | 19700 | 0 |
| 118 | 20250313 | 165000 | 3105509315 | 19700 | 19700 | 19700 | 19700 | 0 |
| 119 | 20250313 | 164900 | 3105509315 | 19700 | 19700 | 19700 | 19700 | 0 |
| 120 | 20250313 | 164800 | 3105509315 | 19700 | 19700 | 19700 | 19700 | 0 |
| 121 | 20250313 | 164700 | 3105509315 | 19700 | 19700 | 19700 | 19700 | 0 |
| 122 | 20250313 | 164600 | 3105509315 | 19700 | 19700 | 19700 | 19700 | 65429 |
| 123 | 20250313 | 164500 | 3105509315 | 19700 | 19700 | 19700 | 19700 | 0 |
| 124 | 20250313 | 164400 | 3105509315 | 19700 | 19700 | 19700 | 19700 | 0 |
| 125 | 20250313 | 164300 | 3105509315 | 19700 | 19700 | 19700 | 19700 | 0 |
| 126 | 20250313 | 164200 | 3105509315 | 19700 | 19700 | 19700 | 19700 | 0 |
| 127 | 20250313 | 164100 | 3105509315 | 19700 | 19700 | 19700 | 19700 | 0 |
| 128 | 20250313 | 164000 | 3105509315 | 19700 | 19700 | 19700 | 19700 | 0 |
| 129 | 20250313 | 163900 | 3105509315 | 19700 | 19700 | 19700 | 19700 | 0 |
| 130 | 20250313 | 163800 | 3105509315 | 19700 | 19700 | 19700 | 19700 | 0 |
| 131 | 20250313 | 163700 | 3105509315 | 19700 | 19700 | 19700 | 19700 | 0 |
| 132 | 20250313 | 163600 | 3105509315 | 19700 | 19700 | 19700 | 19700 | 0 |
| 133 | 20250313 | 163500 | 3105509315 | 19700 | 19700 | 19700 | 19700 | 0 |
| 134 | 20250313 | 163400 | 3105509315 | 19700 | 19700 | 19700 | 19700 | 0 |
| 135 | 20250313 | 163300 | 3105509315 | 19700 | 19700 | 19700 | 19700 | 0 |
| 136 | 20250313 | 163200 | 3105509315 | 19700 | 19700 | 19700 | 19700 | 0 |
| 137 | 20250313 | 163100 | 3105509315 | 19700 | 19700 | 19700 | 19700 | 0 |
| 138 | 20250313 | 163000 | 3105509315 | 19700 | 19700 | 19700 | 19700 | 0 |
| 139 | 20250313 | 162900 | 3105509315 | 19700 | 19700 | 19700 | 19700 | 0 |
| 140 | 20250313 | 162800 | 3105509315 | 19700 | 19700 | 19700 | 19700 | 0 |
| 141 | 20250313 | 162700 | 3105509315 | 19700 | 19700 | 19700 | 19700 | 0 |
| 142 | 20250313 | 162600 | 3105509315 | 19700 | 19700 | 19700 | 19700 | 0 |
| 143 | 20250313 | 162500 | 3105509315 | 19700 | 19700 | 19700 | 19700 | 0 |
| 144 | 20250313 | 162400 | 3105509315 | 19700 | 19700 | 19700 | 19700 | 0 |
| 145 | 20250313 | 162300 | 3105509315 | 19700 | 19700 | 19700 | 19700 | 0 |
| 146 | 20250313 | 162200 | 3105509315 | 19700 | 19700 | 19700 | 19700 | 0 |
| 147 | 20250313 | 162100 | 3105509315 | 19700 | 19700 | 19700 | 19700 | 0 |
| 148 | 20250313 | 162000 | 3105509315 | 19700 | 19700 | 19700 | 19700 | 0 |
| 149 | 20250313 | 161900 | 3105509315 | 19700 | 19700 | 19700 | 19700 | 0 |
| 150 | 20250313 | 161800 | 3105509315 | 19700 | 19700 | 19700 | 19700 | 0 |
| 151 | 20250313 | 161700 | 3105509315 | 19700 | 19700 | 19700 | 19700 | 0 |
| 152 | 20250313 | 161600 | 3105509315 | 19700 | 19700 | 19700 | 19700 | 65429 |
| 153 | 20250313 | 161500 | 3105509315 | 19700 | 19700 | 19700 | 19700 | 0 |
| 154 | 20250313 | 161400 | 3105509315 | 19700 | 19700 | 19700 | 19700 | 0 |
| 155 | 20250313 | 161300 | 3105509315 | 19700 | 19700 | 19700 | 19700 | 0 |
| 156 | 20250313 | 161200 | 3105509315 | 19700 | 19700 | 19700 | 19700 | 0 |
| 157 | 20250313 | 161100 | 3105509315 | 19700 | 19700 | 19700 | 19700 | 0 |
| 158 | 20250313 | 161000 | 3105509315 | 19700 | 19700 | 19700 | 19700 | 0 |
| 159 | 20250313 | 160900 | 3105509315 | 19700 | 19700 | 19700 | 19700 | 0 |
| 160 | 20250313 | 160800 | 3105509315 | 19700 | 19700 | 19700 | 19700 | 0 |
| 161 | 20250313 | 160700 | 3105509315 | 19700 | 19700 | 19700 | 19700 | 0 |
| 162 | 20250313 | 160600 | 3105509315 | 19700 | 19700 | 19700 | 19700 | 0 |
| 163 | 20250313 | 160500 | 3105509315 | 19700 | 19700 | 19700 | 19700 | 0 |
| 164 | 20250313 | 160400 | 3105509315 | 19700 | 19700 | 19700 | 19700 | 0 |
| 165 | 20250313 | 160300 | 3105509315 | 19700 | 19700 | 19700 | 19700 | 0 |
| 166 | 20250313 | 160200 | 3105509315 | 19700 | 19700 | 19700 | 19700 | 0 |
| 167 | 20250313 | 160100 | 3105509315 | 19700 | 19700 | 19700 | 19700 | 0 |
| 168 | 20250313 | 160000 | 3105509315 | 19700 | 19700 | 19700 | 19700 | 0 |
| 169 | 20250313 | 155900 | 3105509315 | 19700 | 19700 | 19700 | 19700 | 0 |
| 170 | 20250313 | 155800 | 3105509315 | 19700 | 19700 | 19700 | 19700 | 0 |
| 171 | 20250313 | 155700 | 3105509315 | 19700 | 19700 | 19700 | 19700 | 0 |
| 172 | 20250313 | 155600 | 3105509315 | 19700 | 19700 | 19700 | 19700 | 0 |
| 173 | 20250313 | 155500 | 3105509315 | 19700 | 19700 | 19700 | 19700 | 0 |
| 174 | 20250313 | 155400 | 3105509315 | 19700 | 19700 | 19700 | 19700 | 0 |
| 175 | 20250313 | 155300 | 3105509315 | 19700 | 19700 | 19700 | 19700 | 0 |
| 176 | 20250313 | 155200 | 3105509315 | 19700 | 19700 | 19700 | 19700 | 0 |
| 177 | 20250313 | 155100 | 3105509315 | 19700 | 19700 | 19700 | 19700 | 0 |
| 178 | 20250313 | 155000 | 3105509315 | 19700 | 19700 | 19700 | 19700 | 0 |
| 179 | 20250313 | 154900 | 3105509315 | 19700 | 19700 | 19700 | 19700 | 0 |
| 180 | 20250313 | 154800 | 3105509315 | 19700 | 19700 | 19700 | 19700 | 0 |
| 181 | 20250313 | 154700 | 3105509315 | 19700 | 19700 | 19700 | 19700 | 0 |
| 182 | 20250313 | 154600 | 3105509315 | 19700 | 19700 | 19700 | 19700 | 65429 |
| 183 | 20250313 | 154500 | 3105509315 | 19700 | 19700 | 19700 | 19700 | 0 |
| 184 | 20250313 | 154400 | 3105509315 | 19700 | 19700 | 19700 | 19700 | 0 |
| 185 | 20250313 | 154300 | 3105509315 | 19700 | 19700 | 19700 | 19700 | 0 |
| 186 | 20250313 | 154200 | 3105509315 | 19700 | 19700 | 19700 | 19700 | 0 |
| 187 | 20250313 | 154100 | 3105509315 | 19700 | 19700 | 19700 | 19700 | 0 |
| 188 | 20250313 | 154000 | 3105509315 | 19700 | 19700 | 19700 | 19700 | 0 |
| 189 | 20250313 | 153900 | 3105509315 | 19700 | 19700 | 19700 | 19700 | 0 |
| 190 | 20250313 | 153800 | 3105509315 | 19700 | 19700 | 19700 | 19700 | 0 |
| 191 | 20250313 | 153700 | 3105509315 | 19700 | 19700 | 19700 | 19700 | 0 |
| 192 | 20250313 | 153600 | 3105509315 | 19700 | 19700 | 19700 | 19700 | 0 |
| 193 | 20250313 | 153500 | 3105509315 | 19700 | 19700 | 19700 | 19700 | 0 |
| 194 | 20250313 | 153400 | 3105509315 | 19700 | 19700 | 19700 | 19700 | 0 |
| 195 | 20250313 | 153300 | 3105509315 | 19700 | 19700 | 19700 | 19700 | 0 |
| 196 | 20250313 | 153200 | 3105509315 | 19700 | 19700 | 19700 | 19700 | 65429 |
| 197 | 20250313 | 153100 | 1816558015 | 18370 | 18370 | 18370 | 18370 | 0 |
| 198 | 20250313 | 153000 | 1816558015 | 18370 | 18370 | 18370 | 18370 | 0 |
| 199 | 20250313 | 152900 | 1816558015 | 18370 | 18370 | 18370 | 18370 | 0 |
| 200 | 20250313 | 152800 | 1816558015 | 18370 | 18370 | 18370 | 18370 | 0 |
| 201 | 20250313 | 152700 | 1816558015 | 18370 | 18370 | 18370 | 18370 | 0 |
| 202 | 20250313 | 152600 | 1816558015 | 18370 | 18370 | 18370 | 18370 | 0 |
| 203 | 20250313 | 152500 | 1816558015 | 18370 | 18370 | 18370 | 18370 | 0 |
| 204 | 20250313 | 152400 | 1816558015 | 18370 | 18370 | 18370 | 18370 | 0 |
| 205 | 20250313 | 152300 | 1816558015 | 18370 | 18370 | 18370 | 18370 | 0 |
| 206 | 20250313 | 152200 | 1816558015 | 18370 | 18370 | 18370 | 18370 | 0 |
| 207 | 20250313 | 152100 | 1816558015 | 18370 | 18370 | 18370 | 18370 | 0 |
| 208 | 20250313 | 152000 | 1816558015 | 18370 | 18370 | 18370 | 18370 | 0 |
| 209 | 20250313 | 151900 | 1816558015 | 18370 | 18340 | 18430 | 18340 | 209 |
| 210 | 20250313 | 151800 | 1812721135 | 18340 | 18400 | 18430 | 18340 | 1453 |
| 211 | 20250313 | 151700 | 1786026815 | 18400 | 18410 | 18410 | 18390 | 1697 |
| 212 | 20250313 | 151600 | 1754802265 | 18410 | 18410 | 18410 | 18410 | 291 |
| 213 | 20250313 | 151500 | 1749444955 | 18420 | 18410 | 18430 | 18410 | 330 |
| 214 | 20250313 | 151400 | 1743366445 | 18410 | 18420 | 18430 | 18400 | 1142 |
| 215 | 20250313 | 151300 | 1722339505 | 18425 | 18440 | 18440 | 18420 | 624 |
| 216 | 20250313 | 151200 | 1710836385 | 18440 | 18460 | 18460 | 18440 | 559 |
| 217 | 20250313 | 151100 | 1700524965 | 18450 | 18450 | 18460 | 18450 | 396 |
| 218 | 20250313 | 151000 | 1693218425 | 18450 | 18460 | 18470 | 18450 | 505 |
| 219 | 20250313 | 150900 | 1683895775 | 18460 | 18470 | 18480 | 18460 | 214 |
| 220 | 20250313 | 150800 | 1679942895 | 18490 | 18470 | 18490 | 18460 | 1070 |
| 221 | 20250313 | 150700 | 1660175775 | 18480 | 18480 | 18480 | 18470 | 344 |
| 222 | 20250313 | 150600 | 1653821745 | 18490 | 18485 | 18490 | 18470 | 413 |
| 223 | 20250313 | 150500 | 1646190065 | 18490 | 18490 | 18490 | 18480 | 457 |
| 224 | 20250313 | 150400 | 1637742875 | 18490 | 18500 | 18500 | 18490 | 528 |
| 225 | 20250313 | 150300 | 1627979875 | 18500 | 18500 | 18500 | 18500 | 19 |
| 226 | 20250313 | 150200 | 1627628375 | 18500 | 18490 | 18500 | 18490 | 179 |
| 227 | 20250313 | 150100 | 1624317385 | 18520 | 18540 | 18540 | 18520 | 163 |
| 228 | 20250313 | 150000 | 1621298585 | 18540 | 18530 | 18540 | 18530 | 84 |
| 229 | 20250313 | 145900 | 1619741665 | 18530 | 18520 | 18540 | 18490 | 128 |
| 230 | 20250313 | 145800 | 1617371625 | 18520 | 18485 | 18520 | 18485 | 124 |
| 231 | 20250313 | 145700 | 1615079005 | 18490 | 18490 | 18490 | 18490 | 3 |
| 232 | 20250313 | 145600 | 1615023535 | 18490 | 18480 | 18490 | 18470 | 137 |
| 233 | 20250313 | 145500 | 1612491925 | 18480 | 18480 | 18480 | 18470 | 180 |
| 234 | 20250313 | 145400 | 1609165965 | 18480 | 18470 | 18480 | 18470 | 74 |
| 235 | 20250313 | 145300 | 1607798855 | 18470 | 18480 | 18480 | 18470 | 11 |
| 236 | 20250313 | 145200 | 1607595665 | 18480 | 18480 | 18480 | 18480 | 0 |
| 237 | 20250313 | 145100 | 1607595665 | 18480 | 18470 | 18480 | 18470 | 65 |
| 238 | 20250313 | 145000 | 1606394595 | 18480 | 18470 | 18480 | 18470 | 211 |
| 239 | 20250313 | 144900 | 1602496495 | 18480 | 18480 | 18480 | 18480 | 40 |
| 240 | 20250313 | 144800 | 1601757295 | 18480 | 18480 | 18480 | 18470 | 7 |
| 241 | 20250313 | 144700 | 1601627945 | 18480 | 18470 | 18480 | 18470 | 3 |
| 242 | 20250313 | 144600 | 1601572515 | 18460 | 18460 | 18460 | 18450 | 544 |
| 243 | 20250313 | 144500 | 1591530435 | 18460 | 18470 | 18470 | 18460 | 609 |
| 244 | 20250313 | 144400 | 1580285305 | 18470 | 18470 | 18480 | 18460 | 307 |
| 245 | 20250313 | 144300 | 1574615175 | 18470 | 18470 | 18480 | 18470 | 393 |
| 246 | 20250313 | 144200 | 1567356445 | 18470 | 18480 | 18480 | 18470 | 24 |
| 247 | 20250313 | 144100 | 1566913145 | 18470 | 18480 | 18480 | 18470 | 696 |
| 248 | 20250313 | 144000 | 1554052875 | 18490 | 18490 | 18490 | 18490 | 64 |
| 249 | 20250313 | 143900 | 1552869515 | 18490 | 18490 | 18490 | 18480 | 78 |
| 250 | 20250313 | 143800 | 1551427855 | 18480 | 18480 | 18490 | 18480 | 151 |
| 251 | 20250313 | 143700 | 1548637355 | 18480 | 18480 | 18480 | 18470 | 328 |
| 252 | 20250313 | 143600 | 1542578655 | 18470 | 18480 | 18480 | 18470 | 37 |
| 253 | 20250313 | 143500 | 1541895245 | 18480 | 18480 | 18480 | 18470 | 47 |
| 254 | 20250313 | 143400 | 1541027015 | 18490 | 18490 | 18490 | 18480 | 22 |
| 255 | 20250313 | 143300 | 1540620415 | 18480 | 18490 | 18490 | 18480 | 97 |
| 256 | 20250313 | 143200 | 1538827675 | 18500 | 18490 | 18520 | 18490 | 33 |
| 257 | 20250313 | 143100 | 1538216745 | 18490 | 18510 | 18530 | 18490 | 147 |
| 258 | 20250313 | 143000 | 1535497125 | 18520 | 18540 | 18540 | 18520 | 28 |
| 259 | 20250313 | 142900 | 1534978415 | 18530 | 18500 | 18540 | 18500 | 243 |
| 260 | 20250313 | 142800 | 1530479085 | 18500 | 18480 | 18500 | 18480 | 107 |
| 261 | 20250313 | 142700 | 1528500505 | 18480 | 18470 | 18480 | 18470 | 35 |
| 262 | 20250313 | 142600 | 1527853975 | 18480 | 18450 | 18480 | 18450 | 256 |
| 263 | 20250313 | 142500 | 1523128855 | 18450 | 18450 | 18460 | 18450 | 286 |
| 264 | 20250313 | 142400 | 1517852105 | 18440 | 18450 | 18450 | 18440 | 409 |
| 265 | 20250313 | 142300 | 1510306075 | 18460 | 18450 | 18460 | 18450 | 35 |
| 266 | 20250313 | 142200 | 1509660305 | 18450 | 18450 | 18460 | 18450 | 270 |
| 267 | 20250313 | 142100 | 1504678775 | 18450 | 18450 | 18460 | 18450 | 32 |
| 268 | 20250313 | 142000 | 1504088255 | 18460 | 18450 | 18460 | 18450 | 327 |
| 269 | 20250313 | 141900 | 1498054075 | 18460 | 18460 | 18460 | 18450 | 357 |
| 270 | 20250313 | 141800 | 1491467295 | 18460 | 18470 | 18470 | 18460 | 372 |
| 271 | 20250313 | 141700 | 1484600115 | 18480 | 18480 | 18480 | 18470 | 193 |
| 272 | 20250313 | 141600 | 1481033575 | 18500 | 18500 | 18500 | 18480 | 218 |
| 273 | 20250313 | 141500 | 1477003085 | 18500 | 18500 | 18500 | 18490 | 24 |
| 274 | 20250313 | 141400 | 1476559245 | 18490 | 18490 | 18540 | 18490 | 441 |
| 275 | 20250313 | 141300 | 1468395845 | 18500 | 18490 | 18500 | 18490 | 172 |
| 276 | 20250313 | 141200 | 1465215015 | 18500 | 18500 | 18500 | 18490 | 59 |
| 277 | 20250313 | 141100 | 1464123695 | 18490 | 18500 | 18500 | 18490 | 64 |
| 278 | 20250313 | 141000 | 1462939855 | 18540 | 18490 | 18540 | 18490 | 3 |
| 279 | 20250313 | 140900 | 1462884285 | 18490 | 18530 | 18540 | 18490 | 89 |
| 280 | 20250313 | 140800 | 1461236845 | 18540 | 18520 | 18540 | 18520 | 40 |
| 281 | 20250313 | 140700 | 1460495595 | 18530 | 18540 | 18540 | 18510 | 79 |
| 282 | 20250313 | 140600 | 1459031725 | 18570 | 18500 | 18580 | 18500 | 189 |
| 283 | 20250313 | 140500 | 1455525785 | 18500 | 18580 | 18580 | 18500 | 24 |
| 284 | 20250313 | 140400 | 1455081555 | 18590 | 18510 | 18590 | 18510 | 36 |
| 285 | 20250313 | 140300 | 1454415035 | 18520 | 18530 | 18590 | 18520 | 128 |
| 286 | 20250313 | 140200 | 1452041585 | 18550 | 18580 | 18580 | 18550 | 160 |
| 287 | 20250313 | 140100 | 1449070275 | 18580 | 18570 | 18580 | 18570 | 265 |
| 288 | 20250313 | 140000 | 1444148935 | 18590 | 18570 | 18590 | 18570 | 38 |
| 289 | 20250313 | 135900 | 1443443035 | 18600 | 18540 | 18600 | 18540 | 487 |
| 290 | 20250313 | 135800 | 1434407405 | 18540 | 18520 | 18540 | 18510 | 24 |
| 291 | 20250313 | 135700 | 1433962815 | 18520 | 18510 | 18530 | 18510 | 229 |
| 292 | 20250313 | 135600 | 1429720815 | 18520 | 18500 | 18520 | 18500 | 26 |
| 293 | 20250313 | 135500 | 1429239635 | 18520 | 18530 | 18530 | 18520 | 11 |
| 294 | 20250313 | 135400 | 1429035905 | 18530 | 18530 | 18530 | 18500 | 418 |
| 295 | 20250313 | 135300 | 1421302725 | 18530 | 18530 | 18530 | 18530 | 1 |
| 296 | 20250313 | 135200 | 1421284195 | 18540 | 18530 | 18540 | 18530 | 73 |
| 297 | 20250313 | 135100 | 1419931085 | 18530 | 18520 | 18530 | 18460 | 164 |
| 298 | 20250313 | 135000 | 1416898305 | 18490 | 18490 | 18490 | 18470 | 52 |
| 299 | 20250313 | 134900 | 1415936845 | 18490 | 18520 | 18520 | 18480 | 103 |
| 300 | 20250313 | 134800 | 1414029915 | 18520 | 18490 | 18520 | 18490 | 433 |
| 301 | 20250313 | 134700 | 1406019765 | 18500 | 18490 | 18500 | 18490 | 45 |
| 302 | 20250313 | 134600 | 1405187655 | 18490 | 18470 | 18490 | 18470 | 219 |
| 303 | 20250313 | 134500 | 1401141925 | 18460 | 18460 | 18470 | 18460 | 141 |
| 304 | 20250313 | 134400 | 1398539045 | 18460 | 18450 | 18460 | 18450 | 220 |
| 305 | 20250313 | 134300 | 1394478485 | 18450 | 18450 | 18450 | 18450 | 1 |
| 306 | 20250313 | 134200 | 1394460035 | 18460 | 18450 | 18460 | 18450 | 301 |
| 307 | 20250313 | 134100 | 1388904615 | 18450 | 18450 | 18460 | 18450 | 143 |
| 308 | 20250313 | 134000 | 1386266015 | 18450 | 18460 | 18460 | 18450 | 425 |
| 309 | 20250313 | 133900 | 1378420915 | 18460 | 18470 | 18470 | 18460 | 75 |
| 310 | 20250313 | 133800 | 1377036210 | 18460 | 18470 | 18470 | 18460 | 41 |
| 311 | 20250313 | 133700 | 1376279110 | 18470 | 18490 | 18490 | 18470 | 43 |
| 312 | 20250313 | 133600 | 1375484600 | 18490 | 18480 | 18490 | 18480 | 22 |
| 313 | 20250313 | 133500 | 1375078020 | 18490 | 18520 | 18520 | 18490 | 13 |
| 314 | 20250313 | 133400 | 1374837340 | 18480 | 18500 | 18520 | 18480 | 371 |
| 315 | 20250313 | 133300 | 1367976060 | 18510 | 18510 | 18510 | 18510 | 25 |
| 316 | 20250313 | 133200 | 1367513310 | 18500 | 18500 | 18500 | 18490 | 139 |
| 317 | 20250313 | 133100 | 1364942250 | 18500 | 18490 | 18500 | 18490 | 21 |
| 318 | 20250313 | 133000 | 1364553940 | 18490 | 18490 | 18490 | 18480 | 207 |
| 319 | 20250313 | 132900 | 1360727330 | 18490 | 18490 | 18500 | 18490 | 130 |
| 320 | 20250313 | 132800 | 1358323530 | 18490 | 18480 | 18520 | 18480 | 61 |
| 321 | 20250313 | 132700 | 1357194750 | 18460 | 18460 | 18480 | 18460 | 215 |
| 322 | 20250313 | 132600 | 1353224640 | 18460 | 18520 | 18520 | 18460 | 421 |
| 323 | 20250313 | 132500 | 1345436340 | 18520 | 18480 | 18520 | 18480 | 114 |
| 324 | 20250313 | 132400 | 1343325260 | 18470 | 18500 | 18520 | 18470 | 372 |
| 325 | 20250313 | 132300 | 1336445320 | 18500 | 18520 | 18520 | 18500 | 341 |
| 326 | 20250313 | 132200 | 1330132250 | 18530 | 18520 | 18530 | 18520 | 36 |
| 327 | 20250313 | 132100 | 1329465510 | 18520 | 18530 | 18530 | 18520 | 13 |
| 328 | 20250313 | 132000 | 1329224650 | 18510 | 18510 | 18580 | 18500 | 142 |
| 329 | 20250313 | 131900 | 1326593010 | 18510 | 18530 | 18530 | 18510 | 45 |
| 330 | 20250313 | 131800 | 1325759860 | 18520 | 18530 | 18580 | 18510 | 241 |
| 331 | 20250313 | 131700 | 1321295050 | 18540 | 18590 | 18600 | 18540 | 92 |
| 332 | 20250313 | 131600 | 1319586460 | 18590 | 18590 | 18590 | 18590 | 14 |
| 333 | 20250313 | 131500 | 1319326200 | 18590 | 18590 | 18590 | 18580 | 78 |
| 334 | 20250313 | 131400 | 1317876480 | 18590 | 18580 | 18590 | 18570 | 88 |
| 335 | 20250313 | 131300 | 1316241500 | 18590 | 18500 | 18590 | 18500 | 1435 |
| 336 | 20250313 | 131200 | 1289652940 | 18500 | 18490 | 18500 | 18490 | 351 |
| 337 | 20250313 | 131100 | 1283160770 | 18480 | 18490 | 18490 | 18480 | 31 |
| 338 | 20250313 | 131000 | 1282587690 | 18470 | 18450 | 18470 | 18450 | 928 |
| 339 | 20250313 | 130900 | 1265463150 | 18450 | 18460 | 18460 | 18450 | 99 |
| 340 | 20250313 | 130800 | 1263636570 | 18460 | 18450 | 18460 | 18450 | 103 |
| 341 | 20250313 | 130700 | 1261735950 | 18450 | 18460 | 18460 | 18450 | 107 |
| 342 | 20250313 | 130600 | 1259761700 | 18450 | 18460 | 18460 | 18450 | 417 |
| 343 | 20250313 | 130500 | 1252067030 | 18450 | 18450 | 18450 | 18450 | 208 |
| 344 | 20250313 | 130400 | 1248229430 | 18450 | 18460 | 18460 | 18450 | 201 |
| 345 | 20250313 | 130300 | 1244520880 | 18460 | 18460 | 18460 | 18460 | 1 |
| 346 | 20250313 | 130200 | 1244502420 | 18460 | 18470 | 18470 | 18460 | 114 |
| 347 | 20250313 | 130100 | 1242397970 | 18470 | 18480 | 18480 | 18460 | 231 |
| 348 | 20250313 | 130000 | 1238130680 | 18490 | 18480 | 18490 | 18480 | 22 |
| 349 | 20250313 | 125900 | 1237723920 | 18490 | 18490 | 18490 | 18480 | 178 |
| 350 | 20250313 | 125800 | 1234433580 | 18500 | 18510 | 18510 | 18500 | 1000 |
| 351 | 20250313 | 125700 | 1215933080 | 18510 | 18510 | 18510 | 18510 | 664 |
| 352 | 20250313 | 125600 | 1203642440 | 18510 | 18520 | 18520 | 18510 | 214 |
| 353 | 20250313 | 125500 | 1199679170 | 18520 | 18510 | 18520 | 18510 | 255 |
| 354 | 20250313 | 125400 | 1194958100 | 18520 | 18520 | 18520 | 18510 | 109 |
| 355 | 20250313 | 125300 | 1192939620 | 18520 | 18520 | 18520 | 18510 | 170 |
| 356 | 20250313 | 125200 | 1189791870 | 18510 | 18520 | 18520 | 18510 | 212 |
| 357 | 20250313 | 125100 | 1185866370 | 18520 | 18520 | 18530 | 18510 | 66 |
| 358 | 20250313 | 125000 | 1184644240 | 18520 | 18530 | 18530 | 18520 | 471 |
| 359 | 20250313 | 124900 | 1175919370 | 18530 | 18550 | 18560 | 18530 | 496 |
| 360 | 20250313 | 124800 | 1166722930 | 18550 | 18580 | 18580 | 18540 | 783 |
| 361 | 20250313 | 124700 | 1152186430 | 18600 | 18590 | 18600 | 18580 | 158 |
| 362 | 20250313 | 124600 | 1149250710 | 18580 | 18580 | 18580 | 18580 | 10 |
| 363 | 20250313 | 124500 | 1149064910 | 18580 | 18580 | 18580 | 18580 | 39 |
| 364 | 20250313 | 124400 | 1148340290 | 18580 | 18570 | 18590 | 18570 | 142 |
| 365 | 20250313 | 124300 | 1145701840 | 18570 | 18580 | 18580 | 18570 | 249 |
| 366 | 20250313 | 124200 | 1141076450 | 18590 | 18610 | 18610 | 18590 | 1207 |
| 367 | 20250313 | 124100 | 1118634540 | 18610 | 18610 | 18610 | 18610 | 8 |
| 368 | 20250313 | 124000 | 1118485660 | 18600 | 18610 | 18610 | 18600 | 465 |
| 369 | 20250313 | 123900 | 1109833970 | 18610 | 18610 | 18610 | 18610 | 6 |
| 370 | 20250313 | 123800 | 1109722310 | 18610 | 18620 | 18620 | 18600 | 401 |
| 371 | 20250313 | 123700 | 1102257930 | 18670 | 18670 | 18670 | 18630 | 79 |
| 372 | 20250313 | 123600 | 1100785300 | 18670 | 18660 | 18680 | 18660 | 91 |
| 373 | 20250313 | 123500 | 1099086440 | 18660 | 18690 | 18690 | 18660 | 269 |
| 374 | 20250313 | 123400 | 1094065800 | 18710 | 18710 | 18710 | 18710 | 0 |
| 375 | 20250313 | 123300 | 1094065800 | 18710 | 18670 | 18710 | 18670 | 23 |
| 376 | 20250313 | 123200 | 1093635750 | 18670 | 18660 | 18670 | 18660 | 155 |
| 377 | 20250313 | 123100 | 1090742580 | 18700 | 18700 | 18700 | 18620 | 513 |
| 378 | 20250313 | 123000 | 1081186750 | 18700 | 18660 | 18700 | 18630 | 254 |
| 379 | 20250313 | 122900 | 1076450540 | 18660 | 18710 | 18710 | 18660 | 149 |
| 380 | 20250313 | 122800 | 1073667230 | 18700 | 18700 | 18700 | 18700 | 10 |
| 381 | 20250313 | 122700 | 1073480230 | 18700 | 18700 | 18700 | 18700 | 15 |
| 382 | 20250313 | 122600 | 1073199730 | 18700 | 18680 | 18700 | 18680 | 67 |
| 383 | 20250313 | 122500 | 1071947970 | 18700 | 18700 | 18700 | 18700 | 0 |
| 384 | 20250313 | 122400 | 1071947970 | 18700 | 18680 | 18700 | 18680 | 20 |
| 385 | 20250313 | 122300 | 1071574170 | 18710 | 18710 | 18710 | 18710 | 10 |
| 386 | 20250313 | 122200 | 1071387070 | 18720 | 18690 | 18720 | 18680 | 81 |
| 387 | 20250313 | 122100 | 1069873060 | 18690 | 18690 | 18690 | 18690 | 51 |
| 388 | 20250313 | 122000 | 1068919870 | 18770 | 18690 | 18770 | 18690 | 103 |
| 389 | 20250313 | 121900 | 1066994720 | 18690 | 18690 | 18690 | 18690 | 0 |
| 390 | 20250313 | 121800 | 1066994720 | 18690 | 18720 | 18720 | 18690 | 134 |
| 391 | 20250313 | 121700 | 1064490230 | 18720 | 18670 | 18720 | 18670 | 289 |
| 392 | 20250313 | 121600 | 1059083180 | 18640 | 18670 | 18670 | 18640 | 71 |
| 393 | 20250313 | 121500 | 1057758040 | 18660 | 18670 | 18670 | 18660 | 34 |
| 394 | 20250313 | 121400 | 1057123590 | 18670 | 18670 | 18670 | 18660 | 23 |
| 395 | 20250313 | 121300 | 1056694210 | 18670 | 18630 | 18670 | 18630 | 342 |
| 396 | 20250313 | 121200 | 1050320400 | 18640 | 18640 | 18640 | 18640 | 2 |
| 397 | 20250313 | 121100 | 1050283120 | 18620 | 18630 | 18630 | 18620 | 202 |
| 398 | 20250313 | 121000 | 1046521780 | 18630 | 18640 | 18640 | 18630 | 31 |
| 399 | 20250313 | 120900 | 1045944040 | 18650 | 18640 | 18650 | 18620 | 58 |
| 400 | 20250313 | 120800 | 1044863250 | 18640 | 18660 | 18660 | 18620 | 422 |
| 401 | 20250313 | 120700 | 1037001680 | 18670 | 18670 | 18670 | 18670 | 0 |
| 402 | 20250313 | 120600 | 1037001680 | 18670 | 18670 | 18670 | 18670 | 5 |
| 403 | 20250313 | 120500 | 1036908330 | 18670 | 18670 | 18670 | 18670 | 1 |
| 404 | 20250313 | 120400 | 1036889660 | 18670 | 18690 | 18690 | 18620 | 1090 |
| 405 | 20250313 | 120300 | 1016577210 | 18690 | 18720 | 18720 | 18690 | 1290 |
| 406 | 20250313 | 120200 | 992456950 | 18720 | 18720 | 18720 | 18720 | 22 |
| 407 | 20250313 | 120100 | 992045110 | 18740 | 18720 | 18740 | 18720 | 39 |
| 408 | 20250313 | 120000 | 991314790 | 18710 | 18710 | 18710 | 18710 | 10 |
| 409 | 20250313 | 115900 | 991127690 | 18710 | 18710 | 18710 | 18710 | 181 |
| 410 | 20250313 | 115800 | 987741180 | 18710 | 18710 | 18710 | 18710 | 0 |
| 411 | 20250313 | 115700 | 987741180 | 18710 | 18720 | 18730 | 18700 | 500 |
| 412 | 20250313 | 115600 | 978387040 | 18730 | 18740 | 18740 | 18720 | 345 |
| 413 | 20250313 | 115500 | 971924920 | 18750 | 18770 | 18770 | 18740 | 468 |
| 414 | 20250313 | 115400 | 963148500 | 18770 | 18780 | 18780 | 18770 | 76 |
| 415 | 20250313 | 115300 | 961721560 | 18780 | 18790 | 18790 | 18780 | 98 |
| 416 | 20250313 | 115200 | 959880290 | 18790 | 18790 | 18790 | 18790 | 0 |
| 417 | 20250313 | 115100 | 959880290 | 18790 | 18790 | 18790 | 18790 | 0 |
| 418 | 20250313 | 115000 | 959880290 | 18790 | 18790 | 18790 | 18790 | 50 |
| 419 | 20250313 | 114900 | 958940790 | 18800 | 18800 | 18800 | 18800 | 30 |
| 420 | 20250313 | 114800 | 958376790 | 18800 | 18800 | 18800 | 18800 | 195 |
| 421 | 20250313 | 114700 | 954710790 | 18810 | 18810 | 18810 | 18800 | 146 |
| 422 | 20250313 | 114600 | 951964900 | 18810 | 18810 | 18810 | 18810 | 339 |
| 423 | 20250313 | 114500 | 945588310 | 18810 | 18810 | 18820 | 18810 | 426 |
| 424 | 20250313 | 114400 | 937575210 | 18820 | 18830 | 18830 | 18820 | 158 |
| 425 | 20250313 | 114300 | 934600980 | 18830 | 18830 | 18830 | 18830 | 10 |
| 426 | 20250313 | 114200 | 934412680 | 18820 | 18820 | 18820 | 18820 | 71 |
| 427 | 20250313 | 114100 | 933076460 | 18850 | 18850 | 18850 | 18850 | 13 |
| 428 | 20250313 | 114000 | 932831410 | 18850 | 18860 | 18860 | 18850 | 60 |
| 429 | 20250313 | 113900 | 931700110 | 18850 | 18820 | 18850 | 18820 | 18 |
| 430 | 20250313 | 113800 | 931360990 | 18820 | 18820 | 18820 | 18820 | 69 |
| 431 | 20250313 | 113700 | 930062410 | 18820 | 18820 | 18820 | 18820 | 0 |
| 432 | 20250313 | 113600 | 930062410 | 18820 | 18820 | 18820 | 18820 | 47 |
| 433 | 20250313 | 113500 | 929177870 | 18810 | 18810 | 18810 | 18810 | 8 |
| 434 | 20250313 | 113400 | 929027390 | 18810 | 18820 | 18820 | 18810 | 113 |
| 435 | 20250313 | 113300 | 926901850 | 18820 | 18820 | 18820 | 18810 | 176 |
| 436 | 20250313 | 113200 | 923589540 | 18820 | 18830 | 18830 | 18820 | 152 |
| 437 | 20250313 | 113100 | 920728120 | 18840 | 18870 | 18870 | 18840 | 190 |
| 438 | 20250313 | 113000 | 917145660 | 18860 | 18890 | 18890 | 18860 | 280 |
| 439 | 20250313 | 112900 | 911864070 | 18900 | 18900 | 18900 | 18900 | 1 |
| 440 | 20250313 | 112800 | 911845170 | 18900 | 18900 | 18900 | 18900 | 0 |
| 441 | 20250313 | 112700 | 911845170 | 18900 | 18900 | 18900 | 18900 | 4 |
| 442 | 20250313 | 112600 | 911769570 | 18860 | 18860 | 18860 | 18860 | 0 |
| 443 | 20250313 | 112500 | 911769570 | 18860 | 18900 | 18900 | 18860 | 29 |
| 444 | 20250313 | 112400 | 911222590 | 18900 | 18910 | 18910 | 18900 | 61 |
| 445 | 20250313 | 112300 | 910069590 | 18910 | 18910 | 18910 | 18910 | 50 |
| 446 | 20250313 | 112200 | 909124090 | 18910 | 18870 | 18910 | 18860 | 332 |
| 447 | 20250313 | 112100 | 902851740 | 18870 | 18870 | 18870 | 18870 | 0 |
| 448 | 20250313 | 112000 | 902851740 | 18870 | 18900 | 18900 | 18870 | 784 |
| 449 | 20250313 | 111900 | 888043200 | 18910 | 18910 | 18910 | 18910 | 10 |
| 450 | 20250313 | 111800 | 887854100 | 18910 | 18910 | 18910 | 18910 | 1 |
| 451 | 20250313 | 111700 | 887835190 | 18900 | 18920 | 18920 | 18900 | 702 |
| 452 | 20250313 | 111600 | 874561420 | 18920 | 18925 | 18930 | 18910 | 1179 |
| 453 | 20250313 | 111500 | 852259095 | 18930 | 18930 | 18930 | 18930 | 5 |
| 454 | 20250313 | 111400 | 852164445 | 18930 | 18930 | 18930 | 18930 | 38 |
| 455 | 20250313 | 111300 | 851445105 | 18920 | 18930 | 18930 | 18920 | 4 |
| 456 | 20250313 | 111200 | 851369395 | 18930 | 18930 | 18930 | 18920 | 75 |
| 457 | 20250313 | 111100 | 849949655 | 18930 | 18930 | 18930 | 18920 | 217 |
| 458 | 20250313 | 111000 | 845841875 | 18930 | 18930 | 18930 | 18930 | 20 |
| 459 | 20250313 | 110900 | 845463275 | 18930 | 18960 | 18970 | 18930 | 37 |
| 460 | 20250313 | 110800 | 844762045 | 18970 | 18980 | 18980 | 18970 | 15 |
| 461 | 20250313 | 110700 | 844477465 | 18980 | 18940 | 18980 | 18910 | 66 |
| 462 | 20250313 | 110600 | 843227345 | 18940 | 18910 | 18940 | 18910 | 103 |
| 463 | 20250313 | 110500 | 841279585 | 18910 | 18910 | 18910 | 18910 | 77 |
| 464 | 20250313 | 110400 | 839823515 | 18910 | 18920 | 18920 | 18910 | 134 |
| 465 | 20250313 | 110300 | 837289555 | 18920 | 18920 | 18920 | 18920 | 51 |
| 466 | 20250313 | 110200 | 836324635 | 18920 | 18950 | 18950 | 18920 | 650 |
| 467 | 20250313 | 110100 | 824007415 | 18970 | 18960 | 18970 | 18960 | 262 |
| 468 | 20250313 | 110000 | 819038985 | 18960 | 18960 | 18970 | 18960 | 57 |
| 469 | 20250313 | 105900 | 817958255 | 18970 | 18980 | 18980 | 18960 | 63 |
| 470 | 20250313 | 105800 | 816763745 | 18990 | 19010 | 19010 | 18990 | 125 |
| 471 | 20250313 | 105700 | 814388795 | 19010 | 19000 | 19020 | 19000 | 40 |
| 472 | 20250313 | 105600 | 813628685 | 19030 | 19010 | 19040 | 19010 | 1836 |
| 473 | 20250313 | 105500 | 778694775 | 19000 | 18990 | 19010 | 18990 | 1019 |
| 474 | 20250313 | 105400 | 759336415 | 19000 | 18970 | 19000 | 18970 | 583 |
| 475 | 20250313 | 105300 | 748268925 | 18970 | 18970 | 18970 | 18970 | 74 |
| 476 | 20250313 | 105200 | 746865145 | 18970 | 18980 | 18980 | 18970 | 119 |
| 477 | 20250313 | 105100 | 744606585 | 18980 | 18990 | 18990 | 18980 | 166 |
| 478 | 20250313 | 105000 | 741455015 | 18980 | 18980 | 18980 | 18980 | 270 |
| 479 | 20250313 | 104900 | 736330415 | 18980 | 18990 | 18990 | 18960 | 248 |
| 480 | 20250313 | 104800 | 731627055 | 18990 | 18960 | 18990 | 18960 | 1672 |
| 481 | 20250313 | 104700 | 699891835 | 18960 | 18910 | 18960 | 18910 | 1200 |
| 482 | 20250313 | 104600 | 677151555 | 18920 | 18920 | 18920 | 18910 | 555 |
| 483 | 20250313 | 104500 | 666651525 | 18920 | 18920 | 18920 | 18920 | 40 |
| 484 | 20250313 | 104400 | 665894725 | 18930 | 18930 | 18930 | 18930 | 24 |
| 485 | 20250313 | 104300 | 665440405 | 18930 | 18880 | 18930 | 18880 | 85 |
| 486 | 20250313 | 104200 | 663833935 | 18900 | 18900 | 18900 | 18900 | 1 |
| 487 | 20250313 | 104100 | 663815035 | 18900 | 18900 | 18900 | 18900 | 185 |
| 488 | 20250313 | 104000 | 660318535 | 18920 | 18840 | 18920 | 18840 | 393 |
| 489 | 20250313 | 103900 | 652904875 | 18820 | 18840 | 18840 | 18820 | 20 |
| 490 | 20250313 | 103800 | 652528275 | 18820 | 18860 | 18860 | 18810 | 60 |
| 491 | 20250313 | 103700 | 651398255 | 18870 | 18890 | 18890 | 18870 | 83 |
| 492 | 20250313 | 103600 | 649831585 | 18890 | 18860 | 18900 | 18860 | 50 |
| 493 | 20250313 | 103500 | 648887675 | 18900 | 18860 | 18900 | 18860 | 49 |
| 494 | 20250313 | 103400 | 647961855 | 18860 | 18890 | 18900 | 18860 | 468 |
| 495 | 20250313 | 103300 | 639119415 | 18880 | 18870 | 18880 | 18870 | 103 |
| 496 | 20250313 | 103200 | 637175695 | 18860 | 18860 | 18860 | 18860 | 210 |
| 497 | 20250313 | 103100 | 633215095 | 18850 | 18850 | 18850 | 18850 | 234 |
| 498 | 20250313 | 103000 | 628804195 | 18860 | 18860 | 18860 | 18850 | 28 |
| 499 | 20250313 | 102900 | 628276355 | 18850 | 18800 | 18850 | 18800 | 371 |
| 500 | 20250313 | 102800 | 621290835 | 18790 | 18790 | 18790 | 18790 | 2 |
| 501 | 20250313 | 102700 | 621253255 | 18790 | 18800 | 18800 | 18790 | 320 |
| 502 | 20250313 | 102600 | 615240215 | 18800 | 18720 | 18800 | 18720 | 477 |
| 503 | 20250313 | 102500 | 606281895 | 18730 | 18730 | 18730 | 18730 | 0 |
| 504 | 20250313 | 102400 | 606281895 | 18730 | 18740 | 18740 | 18730 | 184 |
| 505 | 20250313 | 102300 | 602833745 | 18740 | 18750 | 18750 | 18740 | 24 |
| 506 | 20250313 | 102200 | 602383975 | 18750 | 18750 | 18750 | 18750 | 5 |
| 507 | 20250313 | 102100 | 602290225 | 18790 | 18770 | 18800 | 18770 | 748 |
| 508 | 20250313 | 102000 | 588233755 | 18770 | 18770 | 18770 | 18740 | 47 |
| 509 | 20250313 | 101900 | 587351775 | 18770 | 18740 | 18770 | 18730 | 390 |
| 510 | 20250313 | 101800 | 580037695 | 18720 | 18705 | 18720 | 18705 | 558 |
| 511 | 20250313 | 101700 | 569599285 | 18700 | 18710 | 18710 | 18700 | 364 |
| 512 | 20250313 | 101600 | 562789985 | 18710 | 18700 | 18710 | 18700 | 175 |
| 513 | 20250313 | 101500 | 559515845 | 18700 | 18700 | 18700 | 18700 | 6 |
| 514 | 20250313 | 101400 | 559403645 | 18705 | 18705 | 18705 | 18705 | 213 |
| 515 | 20250313 | 101300 | 555419480 | 18710 | 18730 | 18730 | 18710 | 88 |
| 516 | 20250313 | 101200 | 553772980 | 18730 | 18730 | 18730 | 18700 | 19 |
| 517 | 20250313 | 101100 | 553417260 | 18730 | 18730 | 18730 | 18730 | 0 |
| 518 | 20250313 | 101000 | 553417260 | 18730 | 18680 | 18730 | 18680 | 21 |
| 519 | 20250313 | 100900 | 553024930 | 18660 | 18670 | 18670 | 18660 | 77 |
| 520 | 20250313 | 100800 | 551587720 | 18650 | 18650 | 18650 | 18650 | 0 |
| 521 | 20250313 | 100700 | 551587720 | 18650 | 18740 | 18740 | 18650 | 8 |
| 522 | 20250313 | 100600 | 551438150 | 18750 | 18750 | 18750 | 18750 | 0 |
| 523 | 20250313 | 100500 | 551438150 | 18750 | 18690 | 18750 | 18640 | 1141 |
| 524 | 20250313 | 100400 | 530110910 | 18650 | 18640 | 18650 | 18640 | 78 |
| 525 | 20250313 | 100300 | 528656255 | 18645 | 18690 | 18690 | 18645 | 37 |
| 526 | 20250313 | 100200 | 527965450 | 18650 | 18640 | 18650 | 18640 | 325 |
| 527 | 20250313 | 100100 | 521904270 | 18650 | 18650 | 18670 | 18650 | 753 |
| 528 | 20250313 | 100000 | 507860800 | 18650 | 18670 | 18670 | 18650 | 487 |
| 529 | 20250313 | 095900 | 498773570 | 18680 | 18680 | 18680 | 18680 | 2 |
| 530 | 20250313 | 095800 | 498736210 | 18680 | 18680 | 18680 | 18680 | 1 |
| 531 | 20250313 | 095700 | 498717530 | 18690 | 18680 | 18690 | 18670 | 327 |
| 532 | 20250313 | 095600 | 492611570 | 18680 | 18700 | 18700 | 18680 | 247 |
| 533 | 20250313 | 095500 | 487995080 | 18710 | 18710 | 18730 | 18700 | 285 |
| 534 | 20250313 | 095400 | 482665040 | 18710 | 18710 | 18710 | 18710 | 17 |
| 535 | 20250313 | 095300 | 482346970 | 18780 | 18780 | 18780 | 18780 | 0 |
| 536 | 20250313 | 095200 | 482346970 | 18780 | 18730 | 18780 | 18700 | 29 |
| 537 | 20250313 | 095100 | 481803410 | 18700 | 18730 | 18730 | 18700 | 7 |
| 538 | 20250313 | 095000 | 481672450 | 18730 | 18700 | 18730 | 18700 | 21 |
| 539 | 20250313 | 094900 | 481279720 | 18730 | 18710 | 18730 | 18690 | 171 |
| 540 | 20250313 | 094800 | 478080410 | 18720 | 18740 | 18760 | 18720 | 161 |
| 541 | 20250313 | 094700 | 475060110 | 18750 | 18770 | 18770 | 18750 | 365 |
| 542 | 20250313 | 094600 | 468215110 | 18740 | 18740 | 18740 | 18740 | 12 |
| 543 | 20250313 | 094500 | 467990230 | 18750 | 18700 | 18750 | 18700 | 511 |
| 544 | 20250313 | 094400 | 458430740 | 18760 | 18760 | 18760 | 18760 | 6 |
| 545 | 20250313 | 094300 | 458318180 | 18760 | 18760 | 18760 | 18750 | 29 |
| 546 | 20250313 | 094200 | 457774210 | 18760 | 18760 | 18760 | 18680 | 184 |
| 547 | 20250313 | 094100 | 454328020 | 18760 | 18730 | 18760 | 18730 | 108 |
| 548 | 20250313 | 094000 | 452304800 | 18660 | 18650 | 18660 | 18650 | 44 |
| 549 | 20250313 | 093900 | 451484140 | 18650 | 18750 | 18750 | 18650 | 1981 |
| 550 | 20250313 | 093800 | 414354940 | 18750 | 18740 | 18750 | 18740 | 55 |
| 551 | 20250313 | 093700 | 413323730 | 18860 | 18850 | 18860 | 18850 | 1300 |
| 552 | 20250313 | 093600 | 388805750 | 18860 | 18830 | 18870 | 18730 | 1183 |
| 553 | 20250313 | 093500 | 366595640 | 18730 | 18700 | 18730 | 18700 | 962 |
| 554 | 20250313 | 093400 | 348602760 | 18700 | 18700 | 18700 | 18700 | 1 |
| 555 | 20250313 | 093300 | 348584060 | 18700 | 18700 | 18700 | 18700 | 10 |
| 556 | 20250313 | 093200 | 348397060 | 18650 | 18700 | 18700 | 18650 | 6 |
| 557 | 20250313 | 093100 | 348285010 | 18700 | 18650 | 18700 | 18650 | 19 |
| 558 | 20250313 | 093000 | 347930610 | 18650 | 18650 | 18650 | 18640 | 270 |
| 559 | 20250313 | 092900 | 342895200 | 18650 | 18640 | 18650 | 18640 | 34 |
| 560 | 20250313 | 092800 | 342261430 | 18640 | 18650 | 18650 | 18640 | 344 |
| 561 | 20250313 | 092700 | 335846290 | 18640 | 18650 | 18650 | 18640 | 291 |
| 562 | 20250313 | 092600 | 330420060 | 18660 | 18730 | 18730 | 18660 | 362 |
| 563 | 20250313 | 092500 | 323649400 | 18730 | 18730 | 18730 | 18730 | 22 |
| 564 | 20250313 | 092400 | 323237340 | 18700 | 18760 | 18770 | 18700 | 506 |
| 565 | 20250313 | 092300 | 313767550 | 18700 | 18660 | 18700 | 18660 | 874 |
| 566 | 20250313 | 092200 | 297456720 | 18660 | 18660 | 18660 | 18660 | 107 |
| 567 | 20250313 | 092100 | 295460100 | 18660 | 18630 | 18660 | 18610 | 1206 |
| 568 | 20250313 | 092000 | 272998590 | 18630 | 18660 | 18660 | 18630 | 315 |
| 569 | 20250313 | 091900 | 267124050 | 18650 | 18670 | 18670 | 18650 | 213 |
| 570 | 20250313 | 091800 | 263150990 | 18670 | 18670 | 18670 | 18650 | 411 |
| 571 | 20250313 | 091700 | 255480630 | 18670 | 18700 | 18700 | 18670 | 229 |
| 572 | 20250313 | 091600 | 251204520 | 18700 | 18700 | 18700 | 18700 | 105 |
| 573 | 20250313 | 091500 | 249241020 | 18700 | 18650 | 18700 | 18630 | 464 |
| 574 | 20250313 | 091400 | 240584450 | 18660 | 18780 | 18780 | 18660 | 1336 |
| 575 | 20250313 | 091300 | 215562810 | 18780 | 18840 | 18840 | 18780 | 1392 |
| 576 | 20250313 | 091200 | 189375790 | 18840 | 18870 | 18990 | 18840 | 462 |
| 577 | 20250313 | 091100 | 180652230 | 18870 | 18890 | 18990 | 18870 | 366 |
| 578 | 20250313 | 091000 | 173738570 | 18890 | 18990 | 18990 | 18880 | 236 |
| 579 | 20250313 | 090900 | 169275240 | 19000 | 18970 | 19030 | 18870 | 918 |
| 580 | 20250313 | 090800 | 151843890 | 18970 | 18900 | 18970 | 18900 | 613 |
| 581 | 20250313 | 090700 | 140241310 | 18910 | 18930 | 18930 | 18870 | 230 |
| 582 | 20250313 | 090600 | 135899010 | 18850 | 18930 | 18930 | 18850 | 60 |
| 583 | 20250313 | 090500 | 134767510 | 18850 | 18830 | 18850 | 18830 | 218 |
| 584 | 20250313 | 090400 | 130659640 | 18810 | 18820 | 18830 | 18800 | 762 |
| 585 | 20250313 | 090300 | 116319290 | 18820 | 18850 | 18850 | 18810 | 289 |
| 586 | 20250313 | 090200 | 110877930 | 18850 | 18900 | 18910 | 18820 | 2901 |
| 587 | 20250313 | 090100 | 56123540 | 18910 | 18950 | 18960 | 18900 | 947 |
| 588 | 20250313 | 090000 | 38192440 | 18950 | 18830 | 18950 | 18830 | 2026 |