30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250319 | 191200 | 1899402329 | 2855 | 2855 | 2855 | 2855 | 12108 |
| 3 | 20250319 | 191100 | 1899402329 | 2855 | 2855 | 2855 | 2855 | 0 |
| 4 | 20250319 | 191000 | 1899402329 | 2855 | 2855 | 2855 | 2855 | 0 |
| 5 | 20250319 | 190900 | 1899402329 | 2855 | 2855 | 2855 | 2855 | 0 |
| 6 | 20250319 | 190800 | 1899402329 | 2855 | 2855 | 2855 | 2855 | 0 |
| 7 | 20250319 | 190700 | 1899402329 | 2855 | 2855 | 2855 | 2855 | 0 |
| 8 | 20250319 | 190600 | 1899402329 | 2855 | 2855 | 2855 | 2855 | 0 |
| 9 | 20250319 | 190500 | 1899402329 | 2855 | 2855 | 2855 | 2855 | 0 |
| 10 | 20250319 | 190400 | 1899402329 | 2855 | 2855 | 2855 | 2855 | 0 |
| 11 | 20250319 | 190300 | 1899402329 | 2855 | 2855 | 2855 | 2855 | 0 |
| 12 | 20250319 | 190200 | 1899402329 | 2855 | 2855 | 2855 | 2855 | 0 |
| 13 | 20250319 | 190100 | 1899402329 | 2855 | 2855 | 2855 | 2855 | 0 |
| 14 | 20250319 | 190000 | 1899402329 | 2855 | 2855 | 2855 | 2855 | 0 |
| 15 | 20250319 | 185900 | 1899402329 | 2855 | 2855 | 2855 | 2855 | 0 |
| 16 | 20250319 | 185800 | 1899402329 | 2855 | 2855 | 2855 | 2855 | 0 |
| 17 | 20250319 | 185700 | 1899402329 | 2855 | 2855 | 2855 | 2855 | 0 |
| 18 | 20250319 | 185600 | 1899402329 | 2855 | 2855 | 2855 | 2855 | 0 |
| 19 | 20250319 | 185500 | 1899402329 | 2855 | 2855 | 2855 | 2855 | 0 |
| 20 | 20250319 | 185400 | 1899402329 | 2855 | 2855 | 2855 | 2855 | 0 |
| 21 | 20250319 | 185300 | 1899402329 | 2855 | 2855 | 2855 | 2855 | 0 |
| 22 | 20250319 | 185200 | 1899402329 | 2855 | 2855 | 2855 | 2855 | 0 |
| 23 | 20250319 | 185100 | 1899402329 | 2855 | 2855 | 2855 | 2855 | 0 |
| 24 | 20250319 | 185000 | 1899402329 | 2855 | 2855 | 2855 | 2855 | 0 |
| 25 | 20250319 | 184900 | 1899402329 | 2855 | 2855 | 2855 | 2855 | 0 |
| 26 | 20250319 | 184800 | 1899402329 | 2855 | 2855 | 2855 | 2855 | 0 |
| 27 | 20250319 | 184700 | 1899402329 | 2855 | 2855 | 2855 | 2855 | 0 |
| 28 | 20250319 | 184600 | 1899402329 | 2855 | 2855 | 2855 | 2855 | 0 |
| 29 | 20250319 | 184500 | 1899402329 | 2855 | 2855 | 2855 | 2855 | 0 |
| 30 | 20250319 | 184400 | 1899402329 | 2855 | 2855 | 2855 | 2855 | 0 |
| 31 | 20250319 | 184300 | 1899402329 | 2855 | 2855 | 2855 | 2855 | 0 |
| 32 | 20250319 | 184200 | 1899402329 | 2855 | 2855 | 2855 | 2855 | 12108 |
| 33 | 20250319 | 184100 | 1899402329 | 2855 | 2855 | 2855 | 2855 | 0 |
| 34 | 20250319 | 184000 | 1899402329 | 2855 | 2855 | 2855 | 2855 | 0 |
| 35 | 20250319 | 183900 | 1899402329 | 2855 | 2855 | 2855 | 2855 | 0 |
| 36 | 20250319 | 183800 | 1899402329 | 2855 | 2855 | 2855 | 2855 | 0 |
| 37 | 20250319 | 183700 | 1899402329 | 2855 | 2855 | 2855 | 2855 | 0 |
| 38 | 20250319 | 183600 | 1899402329 | 2855 | 2855 | 2855 | 2855 | 0 |
| 39 | 20250319 | 183500 | 1899402329 | 2855 | 2855 | 2855 | 2855 | 0 |
| 40 | 20250319 | 183400 | 1899402329 | 2855 | 2855 | 2855 | 2855 | 0 |
| 41 | 20250319 | 183300 | 1899402329 | 2855 | 2855 | 2855 | 2855 | 0 |
| 42 | 20250319 | 183200 | 1899402329 | 2855 | 2855 | 2855 | 2855 | 0 |
| 43 | 20250319 | 183100 | 1899402329 | 2855 | 2855 | 2855 | 2855 | 0 |
| 44 | 20250319 | 183000 | 1899402329 | 2855 | 2855 | 2855 | 2855 | 0 |
| 45 | 20250319 | 182900 | 1899402329 | 2855 | 2855 | 2855 | 2855 | 0 |
| 46 | 20250319 | 182800 | 1899402329 | 2855 | 2855 | 2855 | 2855 | 0 |
| 47 | 20250319 | 182700 | 1899402329 | 2855 | 2855 | 2855 | 2855 | 0 |
| 48 | 20250319 | 182600 | 1899402329 | 2855 | 2855 | 2855 | 2855 | 0 |
| 49 | 20250319 | 182500 | 1899402329 | 2855 | 2855 | 2855 | 2855 | 0 |
| 50 | 20250319 | 182400 | 1899402329 | 2855 | 2855 | 2855 | 2855 | 0 |
| 51 | 20250319 | 182300 | 1899402329 | 2855 | 2855 | 2855 | 2855 | 0 |
| 52 | 20250319 | 182200 | 1899402329 | 2855 | 2855 | 2855 | 2855 | 0 |
| 53 | 20250319 | 182100 | 1899402329 | 2855 | 2855 | 2855 | 2855 | 0 |
| 54 | 20250319 | 182000 | 1899402329 | 2855 | 2855 | 2855 | 2855 | 0 |
| 55 | 20250319 | 181900 | 1899402329 | 2855 | 2855 | 2855 | 2855 | 0 |
| 56 | 20250319 | 181800 | 1899402329 | 2855 | 2855 | 2855 | 2855 | 0 |
| 57 | 20250319 | 181700 | 1899402329 | 2855 | 2855 | 2855 | 2855 | 0 |
| 58 | 20250319 | 181600 | 1899402329 | 2855 | 2855 | 2855 | 2855 | 0 |
| 59 | 20250319 | 181500 | 1899402329 | 2855 | 2855 | 2855 | 2855 | 0 |
| 60 | 20250319 | 181400 | 1899402329 | 2855 | 2855 | 2855 | 2855 | 0 |
| 61 | 20250319 | 181300 | 1899402329 | 2855 | 2855 | 2855 | 2855 | 0 |
| 62 | 20250319 | 181200 | 1899402329 | 2855 | 2855 | 2855 | 2855 | 12108 |
| 63 | 20250319 | 181100 | 1899402329 | 2855 | 2855 | 2855 | 2855 | 0 |
| 64 | 20250319 | 181000 | 1899402329 | 2855 | 2855 | 2855 | 2855 | 0 |
| 65 | 20250319 | 180900 | 1899402329 | 2855 | 2855 | 2855 | 2855 | 0 |
| 66 | 20250319 | 180800 | 1899402329 | 2855 | 2855 | 2855 | 2855 | 0 |
| 67 | 20250319 | 180700 | 1899402329 | 2855 | 2855 | 2855 | 2855 | 0 |
| 68 | 20250319 | 180600 | 1899402329 | 2855 | 2855 | 2855 | 2855 | 0 |
| 69 | 20250319 | 180500 | 1899402329 | 2855 | 2855 | 2855 | 2855 | 0 |
| 70 | 20250319 | 180400 | 1899402329 | 2855 | 2855 | 2855 | 2855 | 0 |
| 71 | 20250319 | 180300 | 1899402329 | 2855 | 2855 | 2855 | 2855 | 0 |
| 72 | 20250319 | 180200 | 1899402329 | 2855 | 2855 | 2855 | 2855 | 0 |
| 73 | 20250319 | 180100 | 1899402329 | 2855 | 2855 | 2855 | 2855 | 0 |
| 74 | 20250319 | 180000 | 1899402329 | 2855 | 2855 | 2855 | 2855 | 0 |
| 75 | 20250319 | 175900 | 1899402329 | 2855 | 2855 | 2855 | 2855 | 0 |
| 76 | 20250319 | 175800 | 1899402329 | 2855 | 2855 | 2855 | 2855 | 0 |
| 77 | 20250319 | 175700 | 1899402329 | 2855 | 2855 | 2855 | 2855 | 0 |
| 78 | 20250319 | 175600 | 1899402329 | 2855 | 2855 | 2855 | 2855 | 0 |
| 79 | 20250319 | 175500 | 1899402329 | 2855 | 2855 | 2855 | 2855 | 0 |
| 80 | 20250319 | 175400 | 1899402329 | 2855 | 2855 | 2855 | 2855 | 0 |
| 81 | 20250319 | 175300 | 1899402329 | 2855 | 2855 | 2855 | 2855 | 0 |
| 82 | 20250319 | 175200 | 1899402329 | 2855 | 2855 | 2855 | 2855 | 0 |
| 83 | 20250319 | 175100 | 1899402329 | 2855 | 2855 | 2855 | 2855 | 0 |
| 84 | 20250319 | 175000 | 1899402329 | 2855 | 2855 | 2855 | 2855 | 0 |
| 85 | 20250319 | 174900 | 1899402329 | 2855 | 2855 | 2855 | 2855 | 0 |
| 86 | 20250319 | 174800 | 1899402329 | 2855 | 2855 | 2855 | 2855 | 0 |
| 87 | 20250319 | 174700 | 1899402329 | 2855 | 2855 | 2855 | 2855 | 0 |
| 88 | 20250319 | 174600 | 1899402329 | 2855 | 2855 | 2855 | 2855 | 0 |
| 89 | 20250319 | 174500 | 1899402329 | 2855 | 2855 | 2855 | 2855 | 0 |
| 90 | 20250319 | 174400 | 1899402329 | 2855 | 2855 | 2855 | 2855 | 0 |
| 91 | 20250319 | 174300 | 1899402329 | 2855 | 2855 | 2855 | 2855 | 0 |
| 92 | 20250319 | 174200 | 1899402329 | 2855 | 2855 | 2855 | 2855 | 12108 |
| 93 | 20250319 | 174100 | 1899402329 | 2855 | 2855 | 2855 | 2855 | 0 |
| 94 | 20250319 | 174000 | 1899402329 | 2855 | 2855 | 2855 | 2855 | 0 |
| 95 | 20250319 | 173900 | 1899402329 | 2855 | 2855 | 2855 | 2855 | 0 |
| 96 | 20250319 | 173800 | 1899402329 | 2855 | 2855 | 2855 | 2855 | 0 |
| 97 | 20250319 | 173700 | 1899402329 | 2855 | 2855 | 2855 | 2855 | 0 |
| 98 | 20250319 | 173600 | 1899402329 | 2855 | 2855 | 2855 | 2855 | 0 |
| 99 | 20250319 | 173500 | 1899402329 | 2855 | 2855 | 2855 | 2855 | 0 |
| 100 | 20250319 | 173400 | 1899402329 | 2855 | 2855 | 2855 | 2855 | 0 |
| 101 | 20250319 | 173300 | 1899402329 | 2855 | 2855 | 2855 | 2855 | 0 |
| 102 | 20250319 | 173200 | 1899402329 | 2855 | 2855 | 2855 | 2855 | 0 |
| 103 | 20250319 | 173100 | 1899402329 | 2855 | 2855 | 2855 | 2855 | 0 |
| 104 | 20250319 | 173000 | 1899402329 | 2855 | 2855 | 2855 | 2855 | 0 |
| 105 | 20250319 | 172900 | 1899402329 | 2855 | 2855 | 2855 | 2855 | 0 |
| 106 | 20250319 | 172800 | 1899402329 | 2855 | 2855 | 2855 | 2855 | 0 |
| 107 | 20250319 | 172700 | 1899402329 | 2855 | 2855 | 2855 | 2855 | 0 |
| 108 | 20250319 | 172600 | 1899402329 | 2855 | 2855 | 2855 | 2855 | 0 |
| 109 | 20250319 | 172500 | 1899402329 | 2855 | 2855 | 2855 | 2855 | 0 |
| 110 | 20250319 | 172400 | 1899402329 | 2855 | 2855 | 2855 | 2855 | 0 |
| 111 | 20250319 | 172300 | 1899402329 | 2855 | 2855 | 2855 | 2855 | 0 |
| 112 | 20250319 | 172200 | 1899402329 | 2855 | 2855 | 2855 | 2855 | 0 |
| 113 | 20250319 | 172100 | 1899402329 | 2855 | 2855 | 2855 | 2855 | 0 |
| 114 | 20250319 | 172000 | 1899402329 | 2855 | 2855 | 2855 | 2855 | 0 |
| 115 | 20250319 | 171900 | 1899402329 | 2855 | 2855 | 2855 | 2855 | 0 |
| 116 | 20250319 | 171800 | 1899402329 | 2855 | 2855 | 2855 | 2855 | 0 |
| 117 | 20250319 | 171700 | 1899402329 | 2855 | 2855 | 2855 | 2855 | 0 |
| 118 | 20250319 | 171600 | 1899402329 | 2855 | 2855 | 2855 | 2855 | 0 |
| 119 | 20250319 | 171500 | 1899402329 | 2855 | 2855 | 2855 | 2855 | 0 |
| 120 | 20250319 | 171400 | 1899402329 | 2855 | 2855 | 2855 | 2855 | 0 |
| 121 | 20250319 | 171300 | 1899402329 | 2855 | 2855 | 2855 | 2855 | 0 |
| 122 | 20250319 | 171200 | 1899402329 | 2855 | 2855 | 2855 | 2855 | 12108 |
| 123 | 20250319 | 171100 | 1899402329 | 2855 | 2855 | 2855 | 2855 | 0 |
| 124 | 20250319 | 171000 | 1899402329 | 2855 | 2855 | 2855 | 2855 | 0 |
| 125 | 20250319 | 170900 | 1899402329 | 2855 | 2855 | 2855 | 2855 | 0 |
| 126 | 20250319 | 170800 | 1899402329 | 2855 | 2855 | 2855 | 2855 | 0 |
| 127 | 20250319 | 170700 | 1899402329 | 2855 | 2855 | 2855 | 2855 | 0 |
| 128 | 20250319 | 170600 | 1899402329 | 2855 | 2855 | 2855 | 2855 | 0 |
| 129 | 20250319 | 170500 | 1899402329 | 2855 | 2855 | 2855 | 2855 | 0 |
| 130 | 20250319 | 170400 | 1899402329 | 2855 | 2855 | 2855 | 2855 | 0 |
| 131 | 20250319 | 170300 | 1899402329 | 2855 | 2855 | 2855 | 2855 | 0 |
| 132 | 20250319 | 170200 | 1899402329 | 2855 | 2855 | 2855 | 2855 | 0 |
| 133 | 20250319 | 170100 | 1899402329 | 2855 | 2855 | 2855 | 2855 | 0 |
| 134 | 20250319 | 170000 | 1899402329 | 2855 | 2855 | 2855 | 2855 | 0 |
| 135 | 20250319 | 165900 | 1899402329 | 2855 | 2855 | 2855 | 2855 | 0 |
| 136 | 20250319 | 165800 | 1899402329 | 2855 | 2855 | 2855 | 2855 | 0 |
| 137 | 20250319 | 165700 | 1899402329 | 2855 | 2855 | 2855 | 2855 | 0 |
| 138 | 20250319 | 165600 | 1899402329 | 2855 | 2855 | 2855 | 2855 | 0 |
| 139 | 20250319 | 165500 | 1899402329 | 2855 | 2855 | 2855 | 2855 | 0 |
| 140 | 20250319 | 165400 | 1899402329 | 2855 | 2855 | 2855 | 2855 | 0 |
| 141 | 20250319 | 165300 | 1899402329 | 2855 | 2855 | 2855 | 2855 | 0 |
| 142 | 20250319 | 165200 | 1899402329 | 2855 | 2855 | 2855 | 2855 | 0 |
| 143 | 20250319 | 165100 | 1899402329 | 2855 | 2855 | 2855 | 2855 | 0 |
| 144 | 20250319 | 165000 | 1899402329 | 2855 | 2855 | 2855 | 2855 | 0 |
| 145 | 20250319 | 164900 | 1899402329 | 2855 | 2855 | 2855 | 2855 | 0 |
| 146 | 20250319 | 164800 | 1899402329 | 2855 | 2855 | 2855 | 2855 | 0 |
| 147 | 20250319 | 164700 | 1899402329 | 2855 | 2855 | 2855 | 2855 | 0 |
| 148 | 20250319 | 164600 | 1899402329 | 2855 | 2855 | 2855 | 2855 | 0 |
| 149 | 20250319 | 164500 | 1899402329 | 2855 | 2855 | 2855 | 2855 | 0 |
| 150 | 20250319 | 164400 | 1899402329 | 2855 | 2855 | 2855 | 2855 | 0 |
| 151 | 20250319 | 164300 | 1899402329 | 2855 | 2855 | 2855 | 2855 | 0 |
| 152 | 20250319 | 164200 | 1899402329 | 2855 | 2855 | 2855 | 2855 | 12108 |
| 153 | 20250319 | 164100 | 1899402329 | 2855 | 2855 | 2855 | 2855 | 0 |
| 154 | 20250319 | 164000 | 1899402329 | 2855 | 2855 | 2855 | 2855 | 0 |
| 155 | 20250319 | 163900 | 1899402329 | 2855 | 2855 | 2855 | 2855 | 0 |
| 156 | 20250319 | 163800 | 1899402329 | 2855 | 2855 | 2855 | 2855 | 0 |
| 157 | 20250319 | 163700 | 1899402329 | 2855 | 2855 | 2855 | 2855 | 0 |
| 158 | 20250319 | 163600 | 1899402329 | 2855 | 2855 | 2855 | 2855 | 0 |
| 159 | 20250319 | 163500 | 1899402329 | 2855 | 2855 | 2855 | 2855 | 0 |
| 160 | 20250319 | 163400 | 1899402329 | 2855 | 2855 | 2855 | 2855 | 0 |
| 161 | 20250319 | 163300 | 1899402329 | 2855 | 2855 | 2855 | 2855 | 0 |
| 162 | 20250319 | 163200 | 1899402329 | 2855 | 2855 | 2855 | 2855 | 0 |
| 163 | 20250319 | 163100 | 1899402329 | 2855 | 2855 | 2855 | 2855 | 0 |
| 164 | 20250319 | 163000 | 1899402329 | 2855 | 2855 | 2855 | 2855 | 0 |
| 165 | 20250319 | 162900 | 1899402329 | 2855 | 2855 | 2855 | 2855 | 0 |
| 166 | 20250319 | 162800 | 1899402329 | 2855 | 2855 | 2855 | 2855 | 0 |
| 167 | 20250319 | 162700 | 1899402329 | 2855 | 2855 | 2855 | 2855 | 0 |
| 168 | 20250319 | 162600 | 1899402329 | 2855 | 2855 | 2855 | 2855 | 0 |
| 169 | 20250319 | 162500 | 1899402329 | 2855 | 2855 | 2855 | 2855 | 0 |
| 170 | 20250319 | 162400 | 1899402329 | 2855 | 2855 | 2855 | 2855 | 0 |
| 171 | 20250319 | 162300 | 1899402329 | 2855 | 2855 | 2855 | 2855 | 0 |
| 172 | 20250319 | 162200 | 1899402329 | 2855 | 2855 | 2855 | 2855 | 0 |
| 173 | 20250319 | 162100 | 1899402329 | 2855 | 2855 | 2855 | 2855 | 0 |
| 174 | 20250319 | 162000 | 1899402329 | 2855 | 2855 | 2855 | 2855 | 0 |
| 175 | 20250319 | 161900 | 1899402329 | 2855 | 2855 | 2855 | 2855 | 0 |
| 176 | 20250319 | 161800 | 1899402329 | 2855 | 2855 | 2855 | 2855 | 0 |
| 177 | 20250319 | 161700 | 1899402329 | 2855 | 2855 | 2855 | 2855 | 0 |
| 178 | 20250319 | 161600 | 1899402329 | 2855 | 2855 | 2855 | 2855 | 0 |
| 179 | 20250319 | 161500 | 1899402329 | 2855 | 2855 | 2855 | 2855 | 0 |
| 180 | 20250319 | 161400 | 1899402329 | 2855 | 2855 | 2855 | 2855 | 0 |
| 181 | 20250319 | 161300 | 1899402329 | 2855 | 2855 | 2855 | 2855 | 0 |
| 182 | 20250319 | 161200 | 1899402329 | 2855 | 2855 | 2855 | 2855 | 12108 |
| 183 | 20250319 | 161100 | 1899402329 | 2855 | 2855 | 2855 | 2855 | 0 |
| 184 | 20250319 | 161000 | 1899402329 | 2855 | 2855 | 2855 | 2855 | 0 |
| 185 | 20250319 | 160900 | 1899402329 | 2855 | 2855 | 2855 | 2855 | 0 |
| 186 | 20250319 | 160800 | 1899402329 | 2855 | 2855 | 2855 | 2855 | 0 |
| 187 | 20250319 | 160700 | 1899402329 | 2855 | 2855 | 2855 | 2855 | 0 |
| 188 | 20250319 | 160600 | 1899402329 | 2855 | 2855 | 2855 | 2855 | 0 |
| 189 | 20250319 | 160500 | 1899402329 | 2855 | 2855 | 2855 | 2855 | 0 |
| 190 | 20250319 | 160400 | 1899402329 | 2855 | 2855 | 2855 | 2855 | 0 |
| 191 | 20250319 | 160300 | 1899402329 | 2855 | 2855 | 2855 | 2855 | 0 |
| 192 | 20250319 | 160200 | 1899402329 | 2855 | 2855 | 2855 | 2855 | 0 |
| 193 | 20250319 | 160100 | 1899402329 | 2855 | 2855 | 2855 | 2855 | 0 |
| 194 | 20250319 | 160000 | 1899402329 | 2855 | 2855 | 2855 | 2855 | 0 |
| 195 | 20250319 | 155900 | 1899402329 | 2855 | 2855 | 2855 | 2855 | 0 |
| 196 | 20250319 | 155800 | 1899402329 | 2855 | 2855 | 2855 | 2855 | 0 |
| 197 | 20250319 | 155700 | 1899402329 | 2855 | 2855 | 2855 | 2855 | 0 |
| 198 | 20250319 | 155600 | 1899402329 | 2855 | 2855 | 2855 | 2855 | 0 |
| 199 | 20250319 | 155500 | 1899402329 | 2855 | 2855 | 2855 | 2855 | 0 |
| 200 | 20250319 | 155400 | 1899402329 | 2855 | 2855 | 2855 | 2855 | 0 |
| 201 | 20250319 | 155300 | 1899402329 | 2855 | 2855 | 2855 | 2855 | 0 |
| 202 | 20250319 | 155200 | 1899402329 | 2855 | 2855 | 2855 | 2855 | 0 |
| 203 | 20250319 | 155100 | 1899402329 | 2855 | 2855 | 2855 | 2855 | 0 |
| 204 | 20250319 | 155000 | 1899402329 | 2855 | 2855 | 2855 | 2855 | 0 |
| 205 | 20250319 | 154900 | 1899402329 | 2855 | 2855 | 2855 | 2855 | 0 |
| 206 | 20250319 | 154800 | 1899402329 | 2855 | 2855 | 2855 | 2855 | 0 |
| 207 | 20250319 | 154700 | 1899402329 | 2855 | 2855 | 2855 | 2855 | 0 |
| 208 | 20250319 | 154600 | 1899402329 | 2855 | 2855 | 2855 | 2855 | 0 |
| 209 | 20250319 | 154500 | 1899402329 | 2855 | 2855 | 2855 | 2855 | 0 |
| 210 | 20250319 | 154400 | 1899402329 | 2855 | 2855 | 2855 | 2855 | 0 |
| 211 | 20250319 | 154300 | 1899402329 | 2855 | 2855 | 2855 | 2855 | 0 |
| 212 | 20250319 | 154200 | 1899402329 | 2855 | 2855 | 2855 | 2855 | 12108 |
| 213 | 20250319 | 154100 | 1899402329 | 2855 | 2855 | 2855 | 2855 | 0 |
| 214 | 20250319 | 154000 | 1899402329 | 2855 | 2855 | 2855 | 2855 | 0 |
| 215 | 20250319 | 153900 | 1899402329 | 2855 | 2855 | 2855 | 2855 | 0 |
| 216 | 20250319 | 153800 | 1899402329 | 2855 | 2855 | 2855 | 2855 | 0 |
| 217 | 20250319 | 153700 | 1899402329 | 2855 | 2855 | 2855 | 2855 | 0 |
| 218 | 20250319 | 153600 | 1899402329 | 2855 | 2855 | 2855 | 2855 | 0 |
| 219 | 20250319 | 153500 | 1899402329 | 2855 | 2855 | 2855 | 2855 | 0 |
| 220 | 20250319 | 153400 | 1899402329 | 2855 | 2855 | 2855 | 2855 | 0 |
| 221 | 20250319 | 153300 | 1899402329 | 2855 | 2855 | 2855 | 2855 | 0 |
| 222 | 20250319 | 153200 | 1899402329 | 2855 | 2855 | 2855 | 2855 | 0 |
| 223 | 20250319 | 153100 | 1899402329 | 2855 | 2855 | 2855 | 2855 | 0 |
| 224 | 20250319 | 153000 | 1899402329 | 2855 | 2855 | 2855 | 2855 | 12108 |
| 225 | 20250319 | 152900 | 1864833989 | 2860 | 2860 | 2860 | 2860 | 0 |
| 226 | 20250319 | 152800 | 1864833989 | 2860 | 2860 | 2860 | 2860 | 0 |
| 227 | 20250319 | 152700 | 1864833989 | 2860 | 2860 | 2860 | 2860 | 0 |
| 228 | 20250319 | 152600 | 1864833989 | 2860 | 2860 | 2860 | 2860 | 0 |
| 229 | 20250319 | 152500 | 1864833989 | 2860 | 2860 | 2860 | 2860 | 0 |
| 230 | 20250319 | 152400 | 1864833989 | 2860 | 2860 | 2860 | 2860 | 0 |
| 231 | 20250319 | 152300 | 1864833989 | 2860 | 2860 | 2860 | 2860 | 0 |
| 232 | 20250319 | 152200 | 1864833989 | 2860 | 2860 | 2860 | 2860 | 0 |
| 233 | 20250319 | 152100 | 1864833989 | 2860 | 2860 | 2860 | 2860 | 0 |
| 234 | 20250319 | 152000 | 1864833989 | 2860 | 2860 | 2860 | 2860 | 0 |
| 235 | 20250319 | 151900 | 1864833989 | 2860 | 2860 | 2860 | 2850 | 4304 |
| 236 | 20250319 | 151800 | 1852552549 | 2860 | 2860 | 2870 | 2860 | 2809 |
| 237 | 20250319 | 151700 | 1844512804 | 2860 | 2860 | 2865 | 2860 | 3843 |
| 238 | 20250319 | 151600 | 1833506154 | 2860 | 2850 | 2860 | 2850 | 1887 |
| 239 | 20250319 | 151500 | 1828109344 | 2850 | 2860 | 2860 | 2845 | 14060 |
| 240 | 20250319 | 151400 | 1788005804 | 2870 | 2870 | 2870 | 2870 | 509 |
| 241 | 20250319 | 151300 | 1786544974 | 2860 | 2860 | 2860 | 2860 | 589 |
| 242 | 20250319 | 151200 | 1784860434 | 2860 | 2855 | 2875 | 2855 | 8109 |
| 243 | 20250319 | 151100 | 1761579149 | 2860 | 2850 | 2860 | 2850 | 4452 |
| 244 | 20250319 | 151000 | 1748847189 | 2855 | 2855 | 2855 | 2855 | 2118 |
| 245 | 20250319 | 150900 | 1742800299 | 2860 | 2855 | 2860 | 2855 | 51 |
| 246 | 20250319 | 150800 | 1742654689 | 2855 | 2855 | 2855 | 2855 | 500 |
| 247 | 20250319 | 150700 | 1741227189 | 2855 | 2855 | 2855 | 2855 | 156 |
| 248 | 20250319 | 150600 | 1740781809 | 2855 | 2855 | 2855 | 2855 | 781 |
| 249 | 20250319 | 150500 | 1738552054 | 2850 | 2855 | 2855 | 2850 | 4095 |
| 250 | 20250319 | 150400 | 1726880394 | 2855 | 2855 | 2855 | 2855 | 124 |
| 251 | 20250319 | 150300 | 1726526374 | 2855 | 2855 | 2855 | 2855 | 329 |
| 252 | 20250319 | 150200 | 1725587079 | 2855 | 2850 | 2860 | 2850 | 611 |
| 253 | 20250319 | 150100 | 1723845159 | 2850 | 2850 | 2860 | 2850 | 354 |
| 254 | 20250319 | 150000 | 1722836219 | 2855 | 2855 | 2855 | 2855 | 1162 |
| 255 | 20250319 | 145900 | 1719518709 | 2855 | 2855 | 2855 | 2855 | 302 |
| 256 | 20250319 | 145800 | 1718656499 | 2855 | 2855 | 2855 | 2855 | 0 |
| 257 | 20250319 | 145700 | 1718656499 | 2855 | 2855 | 2855 | 2855 | 2000 |
| 258 | 20250319 | 145600 | 1712946499 | 2860 | 2860 | 2860 | 2860 | 349 |
| 259 | 20250319 | 145500 | 1711948359 | 2855 | 2855 | 2855 | 2855 | 91 |
| 260 | 20250319 | 145400 | 1711688554 | 2855 | 2855 | 2855 | 2855 | 88 |
| 261 | 20250319 | 145300 | 1711437314 | 2850 | 2850 | 2850 | 2850 | 1189 |
| 262 | 20250319 | 145200 | 1708048664 | 2855 | 2850 | 2855 | 2850 | 238 |
| 263 | 20250319 | 145100 | 1707369314 | 2855 | 2855 | 2855 | 2855 | 15 |
| 264 | 20250319 | 145000 | 1707326489 | 2855 | 2855 | 2855 | 2855 | 1 |
| 265 | 20250319 | 144900 | 1707323634 | 2855 | 2855 | 2860 | 2855 | 2381 |
| 266 | 20250319 | 144800 | 1700525844 | 2855 | 2860 | 2860 | 2855 | 888 |
| 267 | 20250319 | 144700 | 1697990599 | 2860 | 2860 | 2860 | 2860 | 0 |
| 268 | 20250319 | 144600 | 1697990599 | 2860 | 2855 | 2860 | 2855 | 181 |
| 269 | 20250319 | 144500 | 1697473839 | 2860 | 2860 | 2860 | 2860 | 504 |
| 270 | 20250319 | 144400 | 1696032399 | 2855 | 2860 | 2860 | 2855 | 979 |
| 271 | 20250319 | 144300 | 1693237349 | 2855 | 2855 | 2855 | 2855 | 2148 |
| 272 | 20250319 | 144200 | 1687104809 | 2855 | 2850 | 2855 | 2850 | 55 |
| 273 | 20250319 | 144100 | 1686947809 | 2855 | 2855 | 2855 | 2855 | 0 |
| 274 | 20250319 | 144000 | 1686947809 | 2855 | 2855 | 2855 | 2855 | 50 |
| 275 | 20250319 | 143900 | 1686805059 | 2855 | 2855 | 2855 | 2855 | 1486 |
| 276 | 20250319 | 143800 | 1682562529 | 2855 | 2855 | 2855 | 2855 | 794 |
| 277 | 20250319 | 143700 | 1680295659 | 2855 | 2860 | 2860 | 2855 | 915 |
| 278 | 20250319 | 143600 | 1677678909 | 2860 | 2860 | 2860 | 2860 | 50 |
| 279 | 20250319 | 143500 | 1677535909 | 2860 | 2860 | 2860 | 2860 | 593 |
| 280 | 20250319 | 143400 | 1675839929 | 2865 | 2865 | 2865 | 2865 | 1 |
| 281 | 20250319 | 143300 | 1675837064 | 2860 | 2860 | 2860 | 2860 | 0 |
| 282 | 20250319 | 143200 | 1675837064 | 2860 | 2860 | 2860 | 2860 | 7 |
| 283 | 20250319 | 143100 | 1675817044 | 2860 | 2860 | 2860 | 2860 | 0 |
| 284 | 20250319 | 143000 | 1675817044 | 2860 | 2860 | 2860 | 2860 | 136 |
| 285 | 20250319 | 142900 | 1675428084 | 2865 | 2865 | 2865 | 2865 | 1 |
| 286 | 20250319 | 142800 | 1675425219 | 2860 | 2860 | 2860 | 2860 | 1257 |
| 287 | 20250319 | 142700 | 1671830199 | 2860 | 2860 | 2860 | 2860 | 5 |
| 288 | 20250319 | 142600 | 1671815899 | 2860 | 2860 | 2860 | 2860 | 6 |
| 289 | 20250319 | 142500 | 1671798739 | 2860 | 2860 | 2860 | 2860 | 682 |
| 290 | 20250319 | 142400 | 1669848219 | 2857 | 2855 | 2860 | 2855 | 77 |
| 291 | 20250319 | 142300 | 1669628357 | 2855 | 2855 | 2855 | 2855 | 1387 |
| 292 | 20250319 | 142200 | 1665668472 | 2855 | 2855 | 2855 | 2855 | 101 |
| 293 | 20250319 | 142100 | 1665380117 | 2850 | 2855 | 2855 | 2850 | 227 |
| 294 | 20250319 | 142000 | 1664733032 | 2850 | 2855 | 2855 | 2850 | 1237 |
| 295 | 20250319 | 141900 | 1661206397 | 2855 | 2855 | 2855 | 2855 | 1048 |
| 296 | 20250319 | 141800 | 1658214357 | 2860 | 2860 | 2860 | 2860 | 264 |
| 297 | 20250319 | 141700 | 1657459317 | 2860 | 2855 | 2860 | 2855 | 202 |
| 298 | 20250319 | 141600 | 1656881602 | 2855 | 2857 | 2857 | 2855 | 320 |
| 299 | 20250319 | 141500 | 1655967982 | 2855 | 2855 | 2855 | 2855 | 105 |
| 300 | 20250319 | 141400 | 1655668207 | 2855 | 2850 | 2855 | 2850 | 643 |
| 301 | 20250319 | 141300 | 1653832942 | 2850 | 2850 | 2850 | 2850 | 125 |
| 302 | 20250319 | 141200 | 1653476692 | 2850 | 2855 | 2855 | 2850 | 22 |
| 303 | 20250319 | 141100 | 1653413937 | 2850 | 2855 | 2855 | 2850 | 454 |
| 304 | 20250319 | 141000 | 1652117817 | 2850 | 2850 | 2850 | 2850 | 419 |
| 305 | 20250319 | 140900 | 1650923667 | 2850 | 2850 | 2850 | 2850 | 60 |
| 306 | 20250319 | 140800 | 1650752667 | 2855 | 2850 | 2855 | 2850 | 2332 |
| 307 | 20250319 | 140700 | 1644106462 | 2850 | 2850 | 2850 | 2850 | 0 |
| 308 | 20250319 | 140600 | 1644106462 | 2850 | 2850 | 2850 | 2850 | 315 |
| 309 | 20250319 | 140500 | 1643208712 | 2850 | 2850 | 2850 | 2850 | 99 |
| 310 | 20250319 | 140400 | 1642926562 | 2855 | 2855 | 2855 | 2855 | 2 |
| 311 | 20250319 | 140300 | 1642920852 | 2855 | 2855 | 2855 | 2855 | 1 |
| 312 | 20250319 | 140200 | 1642917997 | 2855 | 2855 | 2855 | 2855 | 59 |
| 313 | 20250319 | 140100 | 1642749552 | 2850 | 2850 | 2850 | 2850 | 0 |
| 314 | 20250319 | 140000 | 1642749552 | 2850 | 2850 | 2850 | 2850 | 0 |
| 315 | 20250319 | 135900 | 1642749552 | 2850 | 2850 | 2850 | 2850 | 0 |
| 316 | 20250319 | 135800 | 1642749552 | 2850 | 2850 | 2850 | 2850 | 1026 |
| 317 | 20250319 | 135700 | 1639825452 | 2850 | 2855 | 2855 | 2850 | 1705 |
| 318 | 20250319 | 135600 | 1634963127 | 2855 | 2855 | 2855 | 2855 | 2 |
| 319 | 20250319 | 135500 | 1634957417 | 2855 | 2860 | 2860 | 2855 | 31 |
| 320 | 20250319 | 135400 | 1634868907 | 2860 | 2860 | 2860 | 2860 | 23 |
| 321 | 20250319 | 135300 | 1634803127 | 2860 | 2860 | 2860 | 2860 | 0 |
| 322 | 20250319 | 135200 | 1634803127 | 2860 | 2850 | 2860 | 2850 | 72 |
| 323 | 20250319 | 135100 | 1634597407 | 2850 | 2855 | 2855 | 2850 | 1526 |
| 324 | 20250319 | 135000 | 1630246837 | 2855 | 2850 | 2855 | 2850 | 2202 |
| 325 | 20250319 | 134900 | 1623971107 | 2845 | 2850 | 2850 | 2845 | 130 |
| 326 | 20250319 | 134800 | 1623601107 | 2845 | 2845 | 2845 | 2845 | 1443 |
| 327 | 20250319 | 134700 | 1619495772 | 2845 | 2845 | 2845 | 2845 | 1482 |
| 328 | 20250319 | 134600 | 1615279482 | 2845 | 2850 | 2850 | 2845 | 971 |
| 329 | 20250319 | 134500 | 1612513117 | 2850 | 2850 | 2855 | 2845 | 10614 |
| 330 | 20250319 | 134400 | 1582296172 | 2850 | 2855 | 2855 | 2850 | 3950 |
| 331 | 20250319 | 134300 | 1571038622 | 2855 | 2855 | 2855 | 2850 | 4840 |
| 332 | 20250319 | 134200 | 1557244002 | 2855 | 2855 | 2855 | 2850 | 1004 |
| 333 | 20250319 | 134100 | 1554379632 | 2850 | 2850 | 2850 | 2850 | 444 |
| 334 | 20250319 | 134000 | 1553114232 | 2850 | 2850 | 2850 | 2850 | 864 |
| 335 | 20250319 | 133900 | 1550651832 | 2850 | 2860 | 2860 | 2850 | 1193 |
| 336 | 20250319 | 133800 | 1547246802 | 2850 | 2860 | 2860 | 2850 | 5096 |
| 337 | 20250319 | 133700 | 1532708452 | 2860 | 2860 | 2860 | 2860 | 560 |
| 338 | 20250319 | 133600 | 1531106852 | 2860 | 2860 | 2860 | 2860 | 304 |
| 339 | 20250319 | 133500 | 1530237412 | 2860 | 2860 | 2860 | 2860 | 900 |
| 340 | 20250319 | 133400 | 1527663412 | 2865 | 2855 | 2865 | 2855 | 4 |
| 341 | 20250319 | 133300 | 1527651982 | 2855 | 2855 | 2865 | 2855 | 53 |
| 342 | 20250319 | 133200 | 1527500337 | 2850 | 2855 | 2855 | 2850 | 1056 |
| 343 | 20250319 | 133100 | 1524488287 | 2855 | 2860 | 2860 | 2855 | 2066 |
| 344 | 20250319 | 133000 | 1518589557 | 2860 | 2855 | 2860 | 2855 | 5249 |
| 345 | 20250319 | 132900 | 1503602462 | 2860 | 2860 | 2860 | 2860 | 455 |
| 346 | 20250319 | 132800 | 1502301162 | 2860 | 2855 | 2860 | 2855 | 976 |
| 347 | 20250319 | 132700 | 1499511182 | 2860 | 2860 | 2860 | 2860 | 200 |
| 348 | 20250319 | 132600 | 1498939182 | 2860 | 2860 | 2860 | 2860 | 202 |
| 349 | 20250319 | 132500 | 1498361462 | 2860 | 2860 | 2860 | 2860 | 100 |
| 350 | 20250319 | 132400 | 1498075462 | 2860 | 2860 | 2860 | 2855 | 930 |
| 351 | 20250319 | 132300 | 1495416992 | 2860 | 2865 | 2865 | 2860 | 2873 |
| 352 | 20250319 | 132200 | 1487200082 | 2865 | 2860 | 2865 | 2860 | 2 |
| 353 | 20250319 | 132100 | 1487194357 | 2860 | 2860 | 2860 | 2860 | 0 |
| 354 | 20250319 | 132000 | 1487194357 | 2860 | 2860 | 2860 | 2860 | 200 |
| 355 | 20250319 | 131900 | 1486622357 | 2865 | 2865 | 2865 | 2865 | 0 |
| 356 | 20250319 | 131800 | 1486622357 | 2865 | 2860 | 2865 | 2855 | 8392 |
| 357 | 20250319 | 131700 | 1462635512 | 2860 | 2860 | 2860 | 2860 | 1 |
| 358 | 20250319 | 131600 | 1462632652 | 2860 | 2860 | 2860 | 2860 | 601 |
| 359 | 20250319 | 131500 | 1460913792 | 2870 | 2870 | 2870 | 2870 | 0 |
| 360 | 20250319 | 131400 | 1460913792 | 2870 | 2860 | 2870 | 2860 | 373 |
| 361 | 20250319 | 131300 | 1459847002 | 2860 | 2860 | 2860 | 2860 | 1687 |
| 362 | 20250319 | 131200 | 1455022182 | 2870 | 2870 | 2870 | 2870 | 339 |
| 363 | 20250319 | 131100 | 1454049252 | 2865 | 2860 | 2870 | 2860 | 1131 |
| 364 | 20250319 | 131000 | 1450809327 | 2865 | 2865 | 2865 | 2865 | 0 |
| 365 | 20250319 | 130900 | 1450809327 | 2865 | 2865 | 2865 | 2865 | 5 |
| 366 | 20250319 | 130800 | 1450795002 | 2860 | 2860 | 2860 | 2860 | 1040 |
| 367 | 20250319 | 130700 | 1447820602 | 2860 | 2857 | 2860 | 2855 | 2108 |
| 368 | 20250319 | 130600 | 1441801970 | 2860 | 2860 | 2860 | 2860 | 10 |
| 369 | 20250319 | 130500 | 1441773370 | 2860 | 2860 | 2860 | 2860 | 2611 |
| 370 | 20250319 | 130400 | 1434305910 | 2860 | 2860 | 2860 | 2860 | 0 |
| 371 | 20250319 | 130300 | 1434305910 | 2860 | 2860 | 2860 | 2860 | 0 |
| 372 | 20250319 | 130200 | 1434305910 | 2860 | 2860 | 2860 | 2860 | 954 |
| 373 | 20250319 | 130100 | 1431577470 | 2860 | 2860 | 2860 | 2860 | 560 |
| 374 | 20250319 | 130000 | 1429975870 | 2860 | 2860 | 2860 | 2860 | 504 |
| 375 | 20250319 | 125900 | 1428534430 | 2860 | 2860 | 2860 | 2860 | 0 |
| 376 | 20250319 | 125800 | 1428534430 | 2860 | 2865 | 2865 | 2860 | 83 |
| 377 | 20250319 | 125700 | 1428296985 | 2865 | 2865 | 2865 | 2865 | 191 |
| 378 | 20250319 | 125600 | 1427749770 | 2865 | 2875 | 2875 | 2855 | 26192 |
| 379 | 20250319 | 125500 | 1352819305 | 2880 | 2880 | 2880 | 2880 | 0 |
| 380 | 20250319 | 125400 | 1352819305 | 2880 | 2880 | 2880 | 2880 | 3 |
| 381 | 20250319 | 125300 | 1352810665 | 2880 | 2880 | 2880 | 2880 | 1 |
| 382 | 20250319 | 125200 | 1352807785 | 2877 | 2877 | 2877 | 2877 | 0 |
| 383 | 20250319 | 125100 | 1352807785 | 2877 | 2875 | 2877 | 2875 | 350 |
| 384 | 20250319 | 125000 | 1351800837 | 2875 | 2875 | 2875 | 2875 | 3480 |
| 385 | 20250319 | 124900 | 1341795837 | 2875 | 2875 | 2875 | 2875 | 100 |
| 386 | 20250319 | 124800 | 1341508337 | 2865 | 2875 | 2875 | 2865 | 3974 |
| 387 | 20250319 | 124700 | 1330105687 | 2870 | 2875 | 2875 | 2870 | 1877 |
| 388 | 20250319 | 124600 | 1324718157 | 2875 | 2875 | 2875 | 2875 | 2445 |
| 389 | 20250319 | 124500 | 1317688782 | 2875 | 2875 | 2875 | 2875 | 1 |
| 390 | 20250319 | 124400 | 1317685907 | 2885 | 2875 | 2885 | 2875 | 55 |
| 391 | 20250319 | 124300 | 1317527732 | 2880 | 2880 | 2880 | 2880 | 807 |
| 392 | 20250319 | 124200 | 1315203572 | 2875 | 2875 | 2875 | 2875 | 600 |
| 393 | 20250319 | 124100 | 1313478572 | 2870 | 2875 | 2875 | 2870 | 933 |
| 394 | 20250319 | 124000 | 1310796227 | 2880 | 2880 | 2880 | 2880 | 0 |
| 395 | 20250319 | 123900 | 1310796227 | 2880 | 2880 | 2880 | 2880 | 0 |
| 396 | 20250319 | 123800 | 1310796227 | 2880 | 2880 | 2880 | 2880 | 3708 |
| 397 | 20250319 | 123700 | 1300117187 | 2880 | 2880 | 2880 | 2880 | 1497 |
| 398 | 20250319 | 123600 | 1295805827 | 2880 | 2880 | 2880 | 2880 | 505 |
| 399 | 20250319 | 123500 | 1294351427 | 2875 | 2885 | 2885 | 2875 | 271 |
| 400 | 20250319 | 123400 | 1293572292 | 2875 | 2875 | 2875 | 2875 | 0 |
| 401 | 20250319 | 123300 | 1293572292 | 2875 | 2875 | 2875 | 2875 | 10 |
| 402 | 20250319 | 123200 | 1293543542 | 2890 | 2890 | 2890 | 2890 | 6 |
| 403 | 20250319 | 123100 | 1293526202 | 2875 | 2875 | 2875 | 2875 | 8 |
| 404 | 20250319 | 123000 | 1293503202 | 2885 | 2885 | 2885 | 2880 | 669 |
| 405 | 20250319 | 122900 | 1291576467 | 2885 | 2885 | 2885 | 2885 | 0 |
| 406 | 20250319 | 122800 | 1291576467 | 2885 | 2885 | 2885 | 2885 | 0 |
| 407 | 20250319 | 122700 | 1291576467 | 2885 | 2885 | 2885 | 2885 | 0 |
| 408 | 20250319 | 122600 | 1291576467 | 2885 | 2885 | 2885 | 2885 | 2 |
| 409 | 20250319 | 122500 | 1291570697 | 2885 | 2885 | 2885 | 2885 | 50 |
| 410 | 20250319 | 122400 | 1291426447 | 2885 | 2885 | 2885 | 2885 | 10 |
| 411 | 20250319 | 122300 | 1291397597 | 2885 | 2885 | 2885 | 2885 | 1 |
| 412 | 20250319 | 122200 | 1291394712 | 2880 | 2880 | 2880 | 2880 | 0 |
| 413 | 20250319 | 122100 | 1291394712 | 2880 | 2885 | 2885 | 2880 | 5 |
| 414 | 20250319 | 122000 | 1291380292 | 2885 | 2885 | 2885 | 2885 | 0 |
| 415 | 20250319 | 121900 | 1291380292 | 2885 | 2885 | 2885 | 2885 | 1 |
| 416 | 20250319 | 121800 | 1291377407 | 2880 | 2880 | 2880 | 2880 | 30 |
| 417 | 20250319 | 121700 | 1291291007 | 2880 | 2880 | 2880 | 2880 | 6 |
| 418 | 20250319 | 121600 | 1291273727 | 2880 | 2880 | 2880 | 2880 | 2 |
| 419 | 20250319 | 121500 | 1291267967 | 2880 | 2885 | 2885 | 2880 | 221 |
| 420 | 20250319 | 121400 | 1290630387 | 2890 | 2890 | 2890 | 2890 | 0 |
| 421 | 20250319 | 121300 | 1290630387 | 2890 | 2890 | 2890 | 2890 | 0 |
| 422 | 20250319 | 121200 | 1290630387 | 2890 | 2890 | 2890 | 2890 | 2 |
| 423 | 20250319 | 121100 | 1290624607 | 2890 | 2875 | 2890 | 2875 | 3101 |
| 424 | 20250319 | 121000 | 1281675722 | 2870 | 2875 | 2875 | 2870 | 101 |
| 425 | 20250319 | 120900 | 1281385847 | 2870 | 2870 | 2870 | 2870 | 0 |
| 426 | 20250319 | 120800 | 1281385847 | 2870 | 2875 | 2875 | 2870 | 17 |
| 427 | 20250319 | 120700 | 1281337047 | 2875 | 2875 | 2875 | 2875 | 18 |
| 428 | 20250319 | 120600 | 1281285297 | 2875 | 2875 | 2875 | 2875 | 16 |
| 429 | 20250319 | 120500 | 1281239297 | 2875 | 2875 | 2875 | 2870 | 791 |
| 430 | 20250319 | 120400 | 1278969092 | 2875 | 2880 | 2880 | 2870 | 3188 |
| 431 | 20250319 | 120300 | 1269812257 | 2880 | 2885 | 2890 | 2880 | 462 |
| 432 | 20250319 | 120200 | 1268481412 | 2885 | 2885 | 2885 | 2885 | 0 |
| 433 | 20250319 | 120100 | 1268481412 | 2885 | 2885 | 2885 | 2885 | 1 |
| 434 | 20250319 | 120000 | 1268478527 | 2885 | 2885 | 2885 | 2885 | 1 |
| 435 | 20250319 | 115900 | 1268475642 | 2885 | 2885 | 2885 | 2885 | 0 |
| 436 | 20250319 | 115800 | 1268475642 | 2885 | 2885 | 2885 | 2885 | 0 |
| 437 | 20250319 | 115700 | 1268475642 | 2885 | 2885 | 2885 | 2885 | 2 |
| 438 | 20250319 | 115600 | 1268469872 | 2880 | 2885 | 2885 | 2880 | 2 |
| 439 | 20250319 | 115500 | 1268464107 | 2875 | 2885 | 2885 | 2875 | 421 |
| 440 | 20250319 | 115400 | 1267253332 | 2885 | 2885 | 2885 | 2885 | 0 |
| 441 | 20250319 | 115300 | 1267253332 | 2885 | 2885 | 2885 | 2885 | 90 |
| 442 | 20250319 | 115200 | 1266993682 | 2885 | 2885 | 2885 | 2885 | 4 |
| 443 | 20250319 | 115100 | 1266982142 | 2885 | 2885 | 2885 | 2885 | 5 |
| 444 | 20250319 | 115000 | 1266967717 | 2880 | 2880 | 2880 | 2880 | 0 |
| 445 | 20250319 | 114900 | 1266967717 | 2880 | 2880 | 2880 | 2880 | 649 |
| 446 | 20250319 | 114800 | 1265098597 | 2885 | 2880 | 2885 | 2880 | 2 |
| 447 | 20250319 | 114700 | 1265092832 | 2885 | 2885 | 2885 | 2885 | 0 |
| 448 | 20250319 | 114600 | 1265092832 | 2885 | 2885 | 2885 | 2885 | 0 |
| 449 | 20250319 | 114500 | 1265092832 | 2885 | 2885 | 2885 | 2885 | 1 |
| 450 | 20250319 | 114400 | 1265089947 | 2880 | 2880 | 2880 | 2880 | 507 |
| 451 | 20250319 | 114300 | 1263629787 | 2880 | 2885 | 2885 | 2880 | 811 |
| 452 | 20250319 | 114200 | 1261291192 | 2885 | 2880 | 2885 | 2880 | 28 |
| 453 | 20250319 | 114100 | 1261210542 | 2885 | 2885 | 2885 | 2885 | 0 |
| 454 | 20250319 | 114000 | 1261210542 | 2885 | 2885 | 2885 | 2885 | 331 |
| 455 | 20250319 | 113900 | 1260255607 | 2885 | 2885 | 2885 | 2885 | 0 |
| 456 | 20250319 | 113800 | 1260255607 | 2885 | 2880 | 2885 | 2880 | 501 |
| 457 | 20250319 | 113700 | 1258812722 | 2880 | 2880 | 2880 | 2880 | 5 |
| 458 | 20250319 | 113600 | 1258798322 | 2880 | 2875 | 2880 | 2875 | 204 |
| 459 | 20250319 | 113500 | 1258211737 | 2875 | 2875 | 2875 | 2875 | 750 |
| 460 | 20250319 | 113400 | 1256055487 | 2875 | 2875 | 2875 | 2875 | 50 |
| 461 | 20250319 | 113300 | 1255911737 | 2875 | 2875 | 2875 | 2875 | 3 |
| 462 | 20250319 | 113200 | 1255903112 | 2875 | 2875 | 2875 | 2875 | 3 |
| 463 | 20250319 | 113100 | 1255894487 | 2875 | 2875 | 2875 | 2870 | 1079 |
| 464 | 20250319 | 113000 | 1252797467 | 2875 | 2875 | 2875 | 2875 | 0 |
| 465 | 20250319 | 112900 | 1252797467 | 2875 | 2875 | 2875 | 2875 | 0 |
| 466 | 20250319 | 112800 | 1252797467 | 2875 | 2875 | 2875 | 2875 | 10 |
| 467 | 20250319 | 112700 | 1252768717 | 2875 | 2875 | 2875 | 2875 | 0 |
| 468 | 20250319 | 112600 | 1252768717 | 2875 | 2875 | 2875 | 2875 | 0 |
| 469 | 20250319 | 112500 | 1252768717 | 2875 | 2875 | 2875 | 2875 | 60 |
| 470 | 20250319 | 112400 | 1252596217 | 2875 | 2880 | 2880 | 2875 | 211 |
| 471 | 20250319 | 112300 | 1251989582 | 2885 | 2885 | 2885 | 2885 | 0 |
| 472 | 20250319 | 112200 | 1251989582 | 2885 | 2885 | 2885 | 2885 | 69 |
| 473 | 20250319 | 112100 | 1251790517 | 2880 | 2880 | 2880 | 2880 | 2 |
| 474 | 20250319 | 112000 | 1251784757 | 2880 | 2880 | 2880 | 2880 | 1 |
| 475 | 20250319 | 111900 | 1251781877 | 2880 | 2875 | 2885 | 2875 | 910 |
| 476 | 20250319 | 111800 | 1249165612 | 2875 | 2880 | 2880 | 2875 | 10 |
| 477 | 20250319 | 111700 | 1249136852 | 2890 | 2890 | 2890 | 2890 | 0 |
| 478 | 20250319 | 111600 | 1249136852 | 2890 | 2880 | 2890 | 2880 | 445 |
| 479 | 20250319 | 111500 | 1247853527 | 2890 | 2885 | 2890 | 2880 | 695 |
| 480 | 20250319 | 111400 | 1245851912 | 2880 | 2885 | 2885 | 2875 | 1723 |
| 481 | 20250319 | 111300 | 1240895752 | 2895 | 2895 | 2895 | 2890 | 11 |
| 482 | 20250319 | 111200 | 1240863947 | 2880 | 2885 | 2890 | 2880 | 2531 |
| 483 | 20250319 | 111100 | 1233567667 | 2880 | 2880 | 2880 | 2880 | 191 |
| 484 | 20250319 | 111000 | 1233017587 | 2880 | 2885 | 2885 | 2880 | 167 |
| 485 | 20250319 | 110900 | 1232536527 | 2885 | 2880 | 2885 | 2880 | 221 |
| 486 | 20250319 | 110800 | 1231900042 | 2880 | 2880 | 2880 | 2880 | 14 |
| 487 | 20250319 | 110700 | 1231859722 | 2885 | 2880 | 2885 | 2880 | 86 |
| 488 | 20250319 | 110600 | 1231612037 | 2885 | 2885 | 2885 | 2885 | 30 |
| 489 | 20250319 | 110500 | 1231525487 | 2885 | 2885 | 2885 | 2885 | 11 |
| 490 | 20250319 | 110400 | 1231493752 | 2885 | 2885 | 2885 | 2870 | 918 |
| 491 | 20250319 | 110300 | 1228855027 | 2890 | 2875 | 2890 | 2870 | 2738 |
| 492 | 20250319 | 110200 | 1220986402 | 2880 | 2885 | 2885 | 2880 | 711 |
| 493 | 20250319 | 110100 | 1218938667 | 2875 | 2880 | 2880 | 2875 | 1001 |
| 494 | 20250319 | 110000 | 1216056172 | 2880 | 2880 | 2880 | 2880 | 1 |
| 495 | 20250319 | 105900 | 1216053292 | 2870 | 2885 | 2885 | 2870 | 7490 |
| 496 | 20250319 | 105800 | 1194543257 | 2885 | 2880 | 2890 | 2880 | 1984 |
| 497 | 20250319 | 105700 | 1188822397 | 2885 | 2870 | 2885 | 2870 | 30632 |
| 498 | 20250319 | 105600 | 1100756502 | 2870 | 2875 | 2875 | 2870 | 1644 |
| 499 | 20250319 | 105500 | 1096031002 | 2875 | 2870 | 2875 | 2865 | 1629 |
| 500 | 20250319 | 105400 | 1091355517 | 2875 | 2865 | 2875 | 2865 | 3482 |
| 501 | 20250319 | 105300 | 1081362177 | 2865 | 2870 | 2870 | 2865 | 506 |
| 502 | 20250319 | 105200 | 1079912457 | 2865 | 2860 | 2870 | 2860 | 32 |
| 503 | 20250319 | 105100 | 1079820922 | 2870 | 2855 | 2870 | 2855 | 502 |
| 504 | 20250319 | 105000 | 1078387682 | 2855 | 2855 | 2870 | 2855 | 1236 |
| 505 | 20250319 | 104900 | 1074854062 | 2855 | 2860 | 2860 | 2855 | 2303 |
| 506 | 20250319 | 104800 | 1068272732 | 2860 | 2860 | 2860 | 2860 | 5523 |
| 507 | 20250319 | 104700 | 1052476952 | 2860 | 2865 | 2870 | 2860 | 3388 |
| 508 | 20250319 | 104600 | 1042783007 | 2865 | 2870 | 2870 | 2865 | 367 |
| 509 | 20250319 | 104500 | 1041730502 | 2870 | 2865 | 2870 | 2865 | 119 |
| 510 | 20250319 | 104400 | 1041389562 | 2865 | 2865 | 2865 | 2865 | 148 |
| 511 | 20250319 | 104300 | 1040965542 | 2865 | 2865 | 2870 | 2860 | 192 |
| 512 | 20250319 | 104200 | 1040415472 | 2865 | 2865 | 2875 | 2855 | 5416 |
| 513 | 20250319 | 104100 | 1024939227 | 2860 | 2865 | 2865 | 2860 | 5599 |
| 514 | 20250319 | 104000 | 1008921027 | 2865 | 2870 | 2870 | 2865 | 225 |
| 515 | 20250319 | 103900 | 1008276377 | 2865 | 2880 | 2880 | 2865 | 9355 |
| 516 | 20250319 | 103800 | 981391817 | 2880 | 2885 | 2890 | 2880 | 10458 |
| 517 | 20250319 | 103700 | 951260792 | 2890 | 2890 | 2890 | 2890 | 0 |
| 518 | 20250319 | 103600 | 951260792 | 2890 | 2885 | 2890 | 2885 | 79 |
| 519 | 20250319 | 103500 | 951032682 | 2890 | 2885 | 2890 | 2885 | 66 |
| 520 | 20250319 | 103400 | 950842242 | 2885 | 2890 | 2890 | 2885 | 3 |
| 521 | 20250319 | 103300 | 950833582 | 2890 | 2885 | 2890 | 2885 | 112 |
| 522 | 20250319 | 103200 | 950510457 | 2890 | 2890 | 2895 | 2890 | 5131 |
| 523 | 20250319 | 103100 | 935681857 | 2895 | 2895 | 2895 | 2895 | 1 |
| 524 | 20250319 | 103000 | 935678962 | 2900 | 2900 | 2900 | 2900 | 0 |
| 525 | 20250319 | 102900 | 935678962 | 2900 | 2900 | 2900 | 2900 | 1 |
| 526 | 20250319 | 102800 | 935676062 | 2900 | 2900 | 2900 | 2900 | 329 |
| 527 | 20250319 | 102700 | 934721962 | 2915 | 2890 | 2915 | 2890 | 203 |
| 528 | 20250319 | 102600 | 934132257 | 2905 | 2900 | 2905 | 2900 | 160 |
| 529 | 20250319 | 102500 | 933668207 | 2900 | 2900 | 2905 | 2890 | 1344 |
| 530 | 20250319 | 102400 | 929781237 | 2905 | 2900 | 2905 | 2900 | 606 |
| 531 | 20250319 | 102300 | 928023822 | 2900 | 2880 | 2900 | 2880 | 3809 |
| 532 | 20250319 | 102200 | 917036697 | 2880 | 2885 | 2885 | 2880 | 2118 |
| 533 | 20250319 | 102100 | 910930047 | 2885 | 2885 | 2885 | 2880 | 993 |
| 534 | 20250319 | 102000 | 908067332 | 2895 | 2895 | 2895 | 2895 | 1 |
| 535 | 20250319 | 101900 | 908064437 | 2885 | 2895 | 2895 | 2885 | 811 |
| 536 | 20250319 | 101800 | 905723482 | 2890 | 2895 | 2895 | 2890 | 4165 |
| 537 | 20250319 | 101700 | 893686127 | 2895 | 2895 | 2895 | 2895 | 2954 |
| 538 | 20250319 | 101600 | 885134297 | 2895 | 2895 | 2895 | 2895 | 22 |
| 539 | 20250319 | 101500 | 885070607 | 2890 | 2890 | 2890 | 2890 | 1327 |
| 540 | 20250319 | 101400 | 881235577 | 2890 | 2895 | 2895 | 2890 | 4582 |
| 541 | 20250319 | 101300 | 867989052 | 2895 | 2895 | 2895 | 2895 | 487 |
| 542 | 20250319 | 101200 | 866579187 | 2890 | 2890 | 2895 | 2890 | 1042 |
| 543 | 20250319 | 101100 | 863565557 | 2890 | 2895 | 2895 | 2890 | 43 |
| 544 | 20250319 | 101000 | 863441282 | 2895 | 2895 | 2895 | 2895 | 50 |
| 545 | 20250319 | 100900 | 863296532 | 2895 | 2895 | 2895 | 2885 | 1258 |
| 546 | 20250319 | 100800 | 859666392 | 2895 | 2900 | 2900 | 2885 | 1265 |
| 547 | 20250319 | 100700 | 856010562 | 2900 | 2902 | 2902 | 2890 | 13696 |
| 548 | 20250319 | 100600 | 816343296 | 2900 | 2905 | 2905 | 2900 | 32 |
| 549 | 20250319 | 100500 | 816250441 | 2900 | 2905 | 2905 | 2900 | 114 |
| 550 | 20250319 | 100400 | 815919586 | 2900 | 2905 | 2910 | 2900 | 1605 |
| 551 | 20250319 | 100300 | 811259056 | 2905 | 2910 | 2910 | 2900 | 9824 |
| 552 | 20250319 | 100200 | 782691081 | 2910 | 2915 | 2915 | 2910 | 676 |
| 553 | 20250319 | 100100 | 780721041 | 2915 | 2920 | 2920 | 2915 | 2989 |
| 554 | 20250319 | 100000 | 772008101 | 2915 | 2920 | 2920 | 2915 | 62 |
| 555 | 20250319 | 095900 | 771827176 | 2915 | 2915 | 2920 | 2915 | 329 |
| 556 | 20250319 | 095800 | 770866871 | 2920 | 2920 | 2920 | 2920 | 3364 |
| 557 | 20250319 | 095700 | 761043991 | 2925 | 2925 | 2925 | 2925 | 34 |
| 558 | 20250319 | 095600 | 760944541 | 2930 | 2925 | 2930 | 2915 | 4395 |
| 559 | 20250319 | 095500 | 748115756 | 2925 | 2925 | 2925 | 2925 | 1667 |
| 560 | 20250319 | 095400 | 743239781 | 2925 | 2920 | 2925 | 2920 | 949 |
| 561 | 20250319 | 095300 | 740464241 | 2920 | 2920 | 2920 | 2920 | 0 |
| 562 | 20250319 | 095200 | 740464241 | 2920 | 2925 | 2925 | 2920 | 455 |
| 563 | 20250319 | 095100 | 739134366 | 2925 | 2920 | 2925 | 2915 | 2467 |
| 564 | 20250319 | 095000 | 731940541 | 2920 | 2925 | 2925 | 2920 | 1135 |
| 565 | 20250319 | 094900 | 728625841 | 2925 | 2925 | 2925 | 2925 | 160 |
| 566 | 20250319 | 094800 | 728157841 | 2925 | 2925 | 2930 | 2925 | 7254 |
| 567 | 20250319 | 094700 | 706937941 | 2925 | 2915 | 2925 | 2910 | 4617 |
| 568 | 20250319 | 094600 | 693445881 | 2920 | 2925 | 2925 | 2910 | 918 |
| 569 | 20250319 | 094500 | 690765616 | 2925 | 2920 | 2925 | 2905 | 705 |
| 570 | 20250319 | 094400 | 688705026 | 2920 | 2910 | 2920 | 2905 | 4429 |
| 571 | 20250319 | 094300 | 675829506 | 2910 | 2915 | 2915 | 2910 | 205 |
| 572 | 20250319 | 094200 | 675232701 | 2910 | 2910 | 2910 | 2910 | 1 |
| 573 | 20250319 | 094100 | 675229791 | 2915 | 2915 | 2920 | 2915 | 3005 |
| 574 | 20250319 | 094000 | 666463591 | 2910 | 2920 | 2920 | 2910 | 1926 |
| 575 | 20250319 | 093900 | 660849071 | 2920 | 2920 | 2925 | 2920 | 990 |
| 576 | 20250319 | 093800 | 657956996 | 2925 | 2925 | 2930 | 2920 | 5520 |
| 577 | 20250319 | 093700 | 641812571 | 2920 | 2915 | 2925 | 2915 | 5191 |
| 578 | 20250319 | 093600 | 626658421 | 2915 | 2910 | 2915 | 2905 | 8236 |
| 579 | 20250319 | 093500 | 602692991 | 2910 | 2920 | 2920 | 2910 | 1956 |
| 580 | 20250319 | 093400 | 596987181 | 2910 | 2905 | 2915 | 2905 | 1884 |
| 581 | 20250319 | 093300 | 591495396 | 2910 | 2905 | 2910 | 2905 | 5891 |
| 582 | 20250319 | 093200 | 574373681 | 2905 | 2885 | 2905 | 2885 | 15969 |
| 583 | 20250319 | 093100 | 528110731 | 2890 | 2887 | 2895 | 2887 | 3435 |
| 584 | 20250319 | 093000 | 518182276 | 2890 | 2880 | 2890 | 2875 | 1438 |
| 585 | 20250319 | 092900 | 514033970 | 2880 | 2875 | 2880 | 2870 | 3947 |
| 586 | 20250319 | 092800 | 502685050 | 2875 | 2875 | 2880 | 2875 | 2800 |
| 587 | 20250319 | 092700 | 494629660 | 2875 | 2875 | 2875 | 2870 | 3664 |
| 588 | 20250319 | 092600 | 484108825 | 2870 | 2870 | 2875 | 2870 | 2508 |
| 589 | 20250319 | 092500 | 476900945 | 2870 | 2860 | 2870 | 2860 | 4154 |
| 590 | 20250319 | 092400 | 465010480 | 2860 | 2855 | 2860 | 2855 | 1935 |
| 591 | 20250319 | 092300 | 459481885 | 2865 | 2865 | 2865 | 2865 | 630 |
| 592 | 20250319 | 092200 | 457676935 | 2865 | 2855 | 2865 | 2855 | 1192 |
| 593 | 20250319 | 092100 | 454266325 | 2855 | 2860 | 2860 | 2855 | 5051 |
| 594 | 20250319 | 092000 | 439833160 | 2865 | 2865 | 2865 | 2860 | 3348 |
| 595 | 20250319 | 091900 | 430248110 | 2870 | 2870 | 2870 | 2865 | 1163 |
| 596 | 20250319 | 091800 | 426910310 | 2875 | 2880 | 2880 | 2875 | 1848 |
| 597 | 20250319 | 091700 | 421596005 | 2875 | 2865 | 2875 | 2865 | 1852 |
| 598 | 20250319 | 091600 | 416277810 | 2865 | 2860 | 2865 | 2860 | 6104 |
| 599 | 20250319 | 091500 | 398814205 | 2865 | 2865 | 2865 | 2860 | 6390 |
| 600 | 20250319 | 091400 | 380534570 | 2865 | 2860 | 2865 | 2860 | 1338 |
| 601 | 20250319 | 091300 | 376705115 | 2860 | 2850 | 2870 | 2845 | 8118 |
| 602 | 20250319 | 091200 | 353478075 | 2850 | 2860 | 2860 | 2840 | 2852 |
| 603 | 20250319 | 091100 | 345365815 | 2855 | 2875 | 2875 | 2840 | 34733 |
| 604 | 20250319 | 091000 | 246256415 | 2875 | 2870 | 2875 | 2870 | 6404 |
| 605 | 20250319 | 090900 | 227876925 | 2880 | 2885 | 2890 | 2875 | 16199 |
| 606 | 20250319 | 090800 | 181244925 | 2890 | 2890 | 2890 | 2880 | 5739 |
| 607 | 20250319 | 090700 | 164685760 | 2890 | 2895 | 2895 | 2890 | 2653 |
| 608 | 20250319 | 090600 | 157017990 | 2885 | 2905 | 2905 | 2885 | 6974 |
| 609 | 20250319 | 090500 | 136875605 | 2905 | 2900 | 2905 | 2890 | 1385 |
| 610 | 20250319 | 090400 | 132872565 | 2885 | 2900 | 2905 | 2885 | 9172 |
| 611 | 20250319 | 090300 | 106385505 | 2900 | 2897 | 2905 | 2897 | 1432 |
| 612 | 20250319 | 090200 | 102233145 | 2900 | 2895 | 2900 | 2885 | 8255 |
| 613 | 20250319 | 090100 | 78379275 | 2895 | 2890 | 2900 | 2880 | 5143 |
| 614 | 20250319 | 090000 | 63546530 | 2895 | 2910 | 2915 | 2880 | 21922 |