29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250319 | 185800 | 3684623185 | 2590 | 2590 | 2590 | 2590 | 10210 |
| 3 | 20250319 | 185700 | 3684623185 | 2590 | 2590 | 2590 | 2590 | 0 |
| 4 | 20250319 | 185600 | 3684623185 | 2590 | 2590 | 2590 | 2590 | 0 |
| 5 | 20250319 | 185500 | 3684623185 | 2590 | 2590 | 2590 | 2590 | 0 |
| 6 | 20250319 | 185400 | 3684623185 | 2590 | 2590 | 2590 | 2590 | 0 |
| 7 | 20250319 | 185300 | 3684623185 | 2590 | 2590 | 2590 | 2590 | 0 |
| 8 | 20250319 | 185200 | 3684623185 | 2590 | 2590 | 2590 | 2590 | 0 |
| 9 | 20250319 | 185100 | 3684623185 | 2590 | 2590 | 2590 | 2590 | 0 |
| 10 | 20250319 | 185000 | 3684623185 | 2590 | 2590 | 2590 | 2590 | 0 |
| 11 | 20250319 | 184900 | 3684623185 | 2590 | 2590 | 2590 | 2590 | 0 |
| 12 | 20250319 | 184800 | 3684623185 | 2590 | 2590 | 2590 | 2590 | 0 |
| 13 | 20250319 | 184700 | 3684623185 | 2590 | 2590 | 2590 | 2590 | 0 |
| 14 | 20250319 | 184600 | 3684623185 | 2590 | 2590 | 2590 | 2590 | 0 |
| 15 | 20250319 | 184500 | 3684623185 | 2590 | 2590 | 2590 | 2590 | 0 |
| 16 | 20250319 | 184400 | 3684623185 | 2590 | 2590 | 2590 | 2590 | 0 |
| 17 | 20250319 | 184300 | 3684623185 | 2590 | 2590 | 2590 | 2590 | 0 |
| 18 | 20250319 | 184200 | 3684623185 | 2590 | 2590 | 2590 | 2590 | 0 |
| 19 | 20250319 | 184100 | 3684623185 | 2590 | 2590 | 2590 | 2590 | 0 |
| 20 | 20250319 | 184000 | 3684623185 | 2590 | 2590 | 2590 | 2590 | 0 |
| 21 | 20250319 | 183900 | 3684623185 | 2590 | 2590 | 2590 | 2590 | 0 |
| 22 | 20250319 | 183800 | 3684623185 | 2590 | 2590 | 2590 | 2590 | 0 |
| 23 | 20250319 | 183700 | 3684623185 | 2590 | 2590 | 2590 | 2590 | 0 |
| 24 | 20250319 | 183600 | 3684623185 | 2590 | 2590 | 2590 | 2590 | 0 |
| 25 | 20250319 | 183500 | 3684623185 | 2590 | 2590 | 2590 | 2590 | 0 |
| 26 | 20250319 | 183400 | 3684623185 | 2590 | 2590 | 2590 | 2590 | 0 |
| 27 | 20250319 | 183300 | 3684623185 | 2590 | 2590 | 2590 | 2590 | 0 |
| 28 | 20250319 | 183200 | 3684623185 | 2590 | 2590 | 2590 | 2590 | 0 |
| 29 | 20250319 | 183100 | 3684623185 | 2590 | 2590 | 2590 | 2590 | 0 |
| 30 | 20250319 | 183000 | 3684623185 | 2590 | 2590 | 2590 | 2590 | 0 |
| 31 | 20250319 | 182900 | 3684623185 | 2590 | 2590 | 2590 | 2590 | 0 |
| 32 | 20250319 | 182800 | 3684623185 | 2590 | 2590 | 2590 | 2590 | 10210 |
| 33 | 20250319 | 182700 | 3684623185 | 2590 | 2590 | 2590 | 2590 | 0 |
| 34 | 20250319 | 182600 | 3684623185 | 2590 | 2590 | 2590 | 2590 | 0 |
| 35 | 20250319 | 182500 | 3684623185 | 2590 | 2590 | 2590 | 2590 | 0 |
| 36 | 20250319 | 182400 | 3684623185 | 2590 | 2590 | 2590 | 2590 | 0 |
| 37 | 20250319 | 182300 | 3684623185 | 2590 | 2590 | 2590 | 2590 | 0 |
| 38 | 20250319 | 182200 | 3684623185 | 2590 | 2590 | 2590 | 2590 | 0 |
| 39 | 20250319 | 182100 | 3684623185 | 2590 | 2590 | 2590 | 2590 | 0 |
| 40 | 20250319 | 182000 | 3684623185 | 2590 | 2590 | 2590 | 2590 | 0 |
| 41 | 20250319 | 181900 | 3684623185 | 2590 | 2590 | 2590 | 2590 | 0 |
| 42 | 20250319 | 181800 | 3684623185 | 2590 | 2590 | 2590 | 2590 | 0 |
| 43 | 20250319 | 181700 | 3684623185 | 2590 | 2590 | 2590 | 2590 | 0 |
| 44 | 20250319 | 181600 | 3684623185 | 2590 | 2590 | 2590 | 2590 | 0 |
| 45 | 20250319 | 181500 | 3684623185 | 2590 | 2590 | 2590 | 2590 | 0 |
| 46 | 20250319 | 181400 | 3684623185 | 2590 | 2590 | 2590 | 2590 | 0 |
| 47 | 20250319 | 181300 | 3684623185 | 2590 | 2590 | 2590 | 2590 | 0 |
| 48 | 20250319 | 181200 | 3684623185 | 2590 | 2590 | 2590 | 2590 | 0 |
| 49 | 20250319 | 181100 | 3684623185 | 2590 | 2590 | 2590 | 2590 | 0 |
| 50 | 20250319 | 181000 | 3684623185 | 2590 | 2590 | 2590 | 2590 | 0 |
| 51 | 20250319 | 180900 | 3684623185 | 2590 | 2590 | 2590 | 2590 | 0 |
| 52 | 20250319 | 180800 | 3684623185 | 2590 | 2590 | 2590 | 2590 | 0 |
| 53 | 20250319 | 180700 | 3684623185 | 2590 | 2590 | 2590 | 2590 | 0 |
| 54 | 20250319 | 180600 | 3684623185 | 2590 | 2590 | 2590 | 2590 | 0 |
| 55 | 20250319 | 180500 | 3684623185 | 2590 | 2590 | 2590 | 2590 | 0 |
| 56 | 20250319 | 180400 | 3684623185 | 2590 | 2590 | 2590 | 2590 | 0 |
| 57 | 20250319 | 180300 | 3684623185 | 2590 | 2590 | 2590 | 2590 | 0 |
| 58 | 20250319 | 180200 | 3684623185 | 2590 | 2590 | 2590 | 2590 | 0 |
| 59 | 20250319 | 180100 | 3684623185 | 2590 | 2590 | 2590 | 2590 | 0 |
| 60 | 20250319 | 180000 | 3684623185 | 2590 | 2590 | 2590 | 2590 | 0 |
| 61 | 20250319 | 175900 | 3684623185 | 2590 | 2590 | 2590 | 2590 | 0 |
| 62 | 20250319 | 175800 | 3684623185 | 2590 | 2590 | 2590 | 2590 | 10210 |
| 63 | 20250319 | 175700 | 3684623185 | 2590 | 2590 | 2590 | 2590 | 0 |
| 64 | 20250319 | 175600 | 3684623185 | 2590 | 2590 | 2590 | 2590 | 0 |
| 65 | 20250319 | 175500 | 3684623185 | 2590 | 2590 | 2590 | 2590 | 0 |
| 66 | 20250319 | 175400 | 3684623185 | 2590 | 2590 | 2590 | 2590 | 0 |
| 67 | 20250319 | 175300 | 3684623185 | 2590 | 2590 | 2590 | 2590 | 0 |
| 68 | 20250319 | 175200 | 3684623185 | 2590 | 2590 | 2590 | 2590 | 0 |
| 69 | 20250319 | 175100 | 3684623185 | 2590 | 2590 | 2590 | 2590 | 0 |
| 70 | 20250319 | 175000 | 3684623185 | 2590 | 2590 | 2590 | 2590 | 0 |
| 71 | 20250319 | 174900 | 3684623185 | 2590 | 2590 | 2590 | 2590 | 0 |
| 72 | 20250319 | 174800 | 3684623185 | 2590 | 2590 | 2590 | 2590 | 0 |
| 73 | 20250319 | 174700 | 3684623185 | 2590 | 2590 | 2590 | 2590 | 0 |
| 74 | 20250319 | 174600 | 3684623185 | 2590 | 2590 | 2590 | 2590 | 0 |
| 75 | 20250319 | 174500 | 3684623185 | 2590 | 2590 | 2590 | 2590 | 0 |
| 76 | 20250319 | 174400 | 3684623185 | 2590 | 2590 | 2590 | 2590 | 0 |
| 77 | 20250319 | 174300 | 3684623185 | 2590 | 2590 | 2590 | 2590 | 0 |
| 78 | 20250319 | 174200 | 3684623185 | 2590 | 2590 | 2590 | 2590 | 0 |
| 79 | 20250319 | 174100 | 3684623185 | 2590 | 2590 | 2590 | 2590 | 0 |
| 80 | 20250319 | 174000 | 3684623185 | 2590 | 2590 | 2590 | 2590 | 0 |
| 81 | 20250319 | 173900 | 3684623185 | 2590 | 2590 | 2590 | 2590 | 0 |
| 82 | 20250319 | 173800 | 3684623185 | 2590 | 2590 | 2590 | 2590 | 0 |
| 83 | 20250319 | 173700 | 3684623185 | 2590 | 2590 | 2590 | 2590 | 0 |
| 84 | 20250319 | 173600 | 3684623185 | 2590 | 2590 | 2590 | 2590 | 0 |
| 85 | 20250319 | 173500 | 3684623185 | 2590 | 2590 | 2590 | 2590 | 0 |
| 86 | 20250319 | 173400 | 3684623185 | 2590 | 2590 | 2590 | 2590 | 0 |
| 87 | 20250319 | 173300 | 3684623185 | 2590 | 2590 | 2590 | 2590 | 0 |
| 88 | 20250319 | 173200 | 3684623185 | 2590 | 2590 | 2590 | 2590 | 0 |
| 89 | 20250319 | 173100 | 3684623185 | 2590 | 2590 | 2590 | 2590 | 0 |
| 90 | 20250319 | 173000 | 3684623185 | 2590 | 2590 | 2590 | 2590 | 0 |
| 91 | 20250319 | 172900 | 3684623185 | 2590 | 2590 | 2590 | 2590 | 0 |
| 92 | 20250319 | 172800 | 3684623185 | 2590 | 2590 | 2590 | 2590 | 10210 |
| 93 | 20250319 | 172700 | 3684623185 | 2590 | 2590 | 2590 | 2590 | 0 |
| 94 | 20250319 | 172600 | 3684623185 | 2590 | 2590 | 2590 | 2590 | 0 |
| 95 | 20250319 | 172500 | 3684623185 | 2590 | 2590 | 2590 | 2590 | 0 |
| 96 | 20250319 | 172400 | 3684623185 | 2590 | 2590 | 2590 | 2590 | 0 |
| 97 | 20250319 | 172300 | 3684623185 | 2590 | 2590 | 2590 | 2590 | 0 |
| 98 | 20250319 | 172200 | 3684623185 | 2590 | 2590 | 2590 | 2590 | 0 |
| 99 | 20250319 | 172100 | 3684623185 | 2590 | 2590 | 2590 | 2590 | 0 |
| 100 | 20250319 | 172000 | 3684623185 | 2590 | 2590 | 2590 | 2590 | 0 |
| 101 | 20250319 | 171900 | 3684623185 | 2590 | 2590 | 2590 | 2590 | 0 |
| 102 | 20250319 | 171800 | 3684623185 | 2590 | 2590 | 2590 | 2590 | 0 |
| 103 | 20250319 | 171700 | 3684623185 | 2590 | 2590 | 2590 | 2590 | 0 |
| 104 | 20250319 | 171600 | 3684623185 | 2590 | 2590 | 2590 | 2590 | 0 |
| 105 | 20250319 | 171500 | 3684623185 | 2590 | 2590 | 2590 | 2590 | 0 |
| 106 | 20250319 | 171400 | 3684623185 | 2590 | 2590 | 2590 | 2590 | 0 |
| 107 | 20250319 | 171300 | 3684623185 | 2590 | 2590 | 2590 | 2590 | 0 |
| 108 | 20250319 | 171200 | 3684623185 | 2590 | 2590 | 2590 | 2590 | 0 |
| 109 | 20250319 | 171100 | 3684623185 | 2590 | 2590 | 2590 | 2590 | 0 |
| 110 | 20250319 | 171000 | 3684623185 | 2590 | 2590 | 2590 | 2590 | 0 |
| 111 | 20250319 | 170900 | 3684623185 | 2590 | 2590 | 2590 | 2590 | 0 |
| 112 | 20250319 | 170800 | 3684623185 | 2590 | 2590 | 2590 | 2590 | 0 |
| 113 | 20250319 | 170700 | 3684623185 | 2590 | 2590 | 2590 | 2590 | 0 |
| 114 | 20250319 | 170600 | 3684623185 | 2590 | 2590 | 2590 | 2590 | 0 |
| 115 | 20250319 | 170500 | 3684623185 | 2590 | 2590 | 2590 | 2590 | 0 |
| 116 | 20250319 | 170400 | 3684623185 | 2590 | 2590 | 2590 | 2590 | 0 |
| 117 | 20250319 | 170300 | 3684623185 | 2590 | 2590 | 2590 | 2590 | 0 |
| 118 | 20250319 | 170200 | 3684623185 | 2590 | 2590 | 2590 | 2590 | 0 |
| 119 | 20250319 | 170100 | 3684623185 | 2590 | 2590 | 2590 | 2590 | 0 |
| 120 | 20250319 | 170000 | 3684623185 | 2590 | 2590 | 2590 | 2590 | 0 |
| 121 | 20250319 | 165900 | 3684623185 | 2590 | 2590 | 2590 | 2590 | 0 |
| 122 | 20250319 | 165800 | 3684623185 | 2590 | 2590 | 2590 | 2590 | 10210 |
| 123 | 20250319 | 165700 | 3684623185 | 2590 | 2590 | 2590 | 2590 | 0 |
| 124 | 20250319 | 165600 | 3684623185 | 2590 | 2590 | 2590 | 2590 | 0 |
| 125 | 20250319 | 165500 | 3684623185 | 2590 | 2590 | 2590 | 2590 | 0 |
| 126 | 20250319 | 165400 | 3684623185 | 2590 | 2590 | 2590 | 2590 | 0 |
| 127 | 20250319 | 165300 | 3684623185 | 2590 | 2590 | 2590 | 2590 | 0 |
| 128 | 20250319 | 165200 | 3684623185 | 2590 | 2590 | 2590 | 2590 | 0 |
| 129 | 20250319 | 165100 | 3684623185 | 2590 | 2590 | 2590 | 2590 | 0 |
| 130 | 20250319 | 165000 | 3684623185 | 2590 | 2590 | 2590 | 2590 | 0 |
| 131 | 20250319 | 164900 | 3684623185 | 2590 | 2590 | 2590 | 2590 | 0 |
| 132 | 20250319 | 164800 | 3684623185 | 2590 | 2590 | 2590 | 2590 | 0 |
| 133 | 20250319 | 164700 | 3684623185 | 2590 | 2590 | 2590 | 2590 | 0 |
| 134 | 20250319 | 164600 | 3684623185 | 2590 | 2590 | 2590 | 2590 | 0 |
| 135 | 20250319 | 164500 | 3684623185 | 2590 | 2590 | 2590 | 2590 | 0 |
| 136 | 20250319 | 164400 | 3684623185 | 2590 | 2590 | 2590 | 2590 | 0 |
| 137 | 20250319 | 164300 | 3684623185 | 2590 | 2590 | 2590 | 2590 | 0 |
| 138 | 20250319 | 164200 | 3684623185 | 2590 | 2590 | 2590 | 2590 | 0 |
| 139 | 20250319 | 164100 | 3684623185 | 2590 | 2590 | 2590 | 2590 | 0 |
| 140 | 20250319 | 164000 | 3684623185 | 2590 | 2590 | 2590 | 2590 | 0 |
| 141 | 20250319 | 163900 | 3684623185 | 2590 | 2590 | 2590 | 2590 | 0 |
| 142 | 20250319 | 163800 | 3684623185 | 2590 | 2590 | 2590 | 2590 | 0 |
| 143 | 20250319 | 163700 | 3684623185 | 2590 | 2590 | 2590 | 2590 | 0 |
| 144 | 20250319 | 163600 | 3684623185 | 2590 | 2590 | 2590 | 2590 | 0 |
| 145 | 20250319 | 163500 | 3684623185 | 2590 | 2590 | 2590 | 2590 | 0 |
| 146 | 20250319 | 163400 | 3684623185 | 2590 | 2590 | 2590 | 2590 | 0 |
| 147 | 20250319 | 163300 | 3684623185 | 2590 | 2590 | 2590 | 2590 | 0 |
| 148 | 20250319 | 163200 | 3684623185 | 2590 | 2590 | 2590 | 2590 | 0 |
| 149 | 20250319 | 163100 | 3684623185 | 2590 | 2590 | 2590 | 2590 | 0 |
| 150 | 20250319 | 163000 | 3684623185 | 2590 | 2590 | 2590 | 2590 | 0 |
| 151 | 20250319 | 162900 | 3684623185 | 2590 | 2590 | 2590 | 2590 | 0 |
| 152 | 20250319 | 162800 | 3684623185 | 2590 | 2590 | 2590 | 2590 | 10210 |
| 153 | 20250319 | 162700 | 3684623185 | 2590 | 2590 | 2590 | 2590 | 0 |
| 154 | 20250319 | 162600 | 3684623185 | 2590 | 2590 | 2590 | 2590 | 0 |
| 155 | 20250319 | 162500 | 3684623185 | 2590 | 2590 | 2590 | 2590 | 0 |
| 156 | 20250319 | 162400 | 3684623185 | 2590 | 2590 | 2590 | 2590 | 0 |
| 157 | 20250319 | 162300 | 3684623185 | 2590 | 2590 | 2590 | 2590 | 0 |
| 158 | 20250319 | 162200 | 3684623185 | 2590 | 2590 | 2590 | 2590 | 0 |
| 159 | 20250319 | 162100 | 3684623185 | 2590 | 2590 | 2590 | 2590 | 0 |
| 160 | 20250319 | 162000 | 3684623185 | 2590 | 2590 | 2590 | 2590 | 0 |
| 161 | 20250319 | 161900 | 3684623185 | 2590 | 2590 | 2590 | 2590 | 0 |
| 162 | 20250319 | 161800 | 3684623185 | 2590 | 2590 | 2590 | 2590 | 0 |
| 163 | 20250319 | 161700 | 3684623185 | 2590 | 2590 | 2590 | 2590 | 0 |
| 164 | 20250319 | 161600 | 3684623185 | 2590 | 2590 | 2590 | 2590 | 0 |
| 165 | 20250319 | 161500 | 3684623185 | 2590 | 2590 | 2590 | 2590 | 0 |
| 166 | 20250319 | 161400 | 3684623185 | 2590 | 2590 | 2590 | 2590 | 0 |
| 167 | 20250319 | 161300 | 3684623185 | 2590 | 2590 | 2590 | 2590 | 0 |
| 168 | 20250319 | 161200 | 3684623185 | 2590 | 2590 | 2590 | 2590 | 0 |
| 169 | 20250319 | 161100 | 3684623185 | 2590 | 2590 | 2590 | 2590 | 0 |
| 170 | 20250319 | 161000 | 3684623185 | 2590 | 2590 | 2590 | 2590 | 0 |
| 171 | 20250319 | 160900 | 3684623185 | 2590 | 2590 | 2590 | 2590 | 0 |
| 172 | 20250319 | 160800 | 3684623185 | 2590 | 2590 | 2590 | 2590 | 0 |
| 173 | 20250319 | 160700 | 3684623185 | 2590 | 2590 | 2590 | 2590 | 0 |
| 174 | 20250319 | 160600 | 3684623185 | 2590 | 2590 | 2590 | 2590 | 0 |
| 175 | 20250319 | 160500 | 3684623185 | 2590 | 2590 | 2590 | 2590 | 0 |
| 176 | 20250319 | 160400 | 3684623185 | 2590 | 2590 | 2590 | 2590 | 0 |
| 177 | 20250319 | 160300 | 3684623185 | 2590 | 2590 | 2590 | 2590 | 0 |
| 178 | 20250319 | 160200 | 3684623185 | 2590 | 2590 | 2590 | 2590 | 0 |
| 179 | 20250319 | 160100 | 3684623185 | 2590 | 2590 | 2590 | 2590 | 0 |
| 180 | 20250319 | 160000 | 3684623185 | 2590 | 2590 | 2590 | 2590 | 0 |
| 181 | 20250319 | 155900 | 3684623185 | 2590 | 2590 | 2590 | 2590 | 0 |
| 182 | 20250319 | 155800 | 3684623185 | 2590 | 2590 | 2590 | 2590 | 10210 |
| 183 | 20250319 | 155700 | 3684623185 | 2590 | 2590 | 2590 | 2590 | 0 |
| 184 | 20250319 | 155600 | 3684623185 | 2590 | 2590 | 2590 | 2590 | 0 |
| 185 | 20250319 | 155500 | 3684623185 | 2590 | 2590 | 2590 | 2590 | 0 |
| 186 | 20250319 | 155400 | 3684623185 | 2590 | 2590 | 2590 | 2590 | 0 |
| 187 | 20250319 | 155300 | 3684623185 | 2590 | 2590 | 2590 | 2590 | 0 |
| 188 | 20250319 | 155200 | 3684623185 | 2590 | 2590 | 2590 | 2590 | 0 |
| 189 | 20250319 | 155100 | 3684623185 | 2590 | 2590 | 2590 | 2590 | 0 |
| 190 | 20250319 | 155000 | 3684623185 | 2590 | 2590 | 2590 | 2590 | 0 |
| 191 | 20250319 | 154900 | 3684623185 | 2590 | 2590 | 2590 | 2590 | 0 |
| 192 | 20250319 | 154800 | 3684623185 | 2590 | 2590 | 2590 | 2590 | 0 |
| 193 | 20250319 | 154700 | 3684623185 | 2590 | 2590 | 2590 | 2590 | 0 |
| 194 | 20250319 | 154600 | 3684623185 | 2590 | 2590 | 2590 | 2590 | 0 |
| 195 | 20250319 | 154500 | 3684623185 | 2590 | 2590 | 2590 | 2590 | 0 |
| 196 | 20250319 | 154400 | 3684623185 | 2590 | 2590 | 2590 | 2590 | 0 |
| 197 | 20250319 | 154300 | 3684623185 | 2590 | 2590 | 2590 | 2590 | 0 |
| 198 | 20250319 | 154200 | 3684623185 | 2590 | 2590 | 2590 | 2590 | 0 |
| 199 | 20250319 | 154100 | 3684623185 | 2590 | 2590 | 2590 | 2590 | 0 |
| 200 | 20250319 | 154000 | 3684623185 | 2590 | 2590 | 2590 | 2590 | 0 |
| 201 | 20250319 | 153900 | 3684623185 | 2590 | 2590 | 2590 | 2590 | 0 |
| 202 | 20250319 | 153800 | 3684623185 | 2590 | 2590 | 2590 | 2590 | 0 |
| 203 | 20250319 | 153700 | 3684623185 | 2590 | 2590 | 2590 | 2590 | 0 |
| 204 | 20250319 | 153600 | 3684623185 | 2590 | 2590 | 2590 | 2590 | 0 |
| 205 | 20250319 | 153500 | 3684623185 | 2590 | 2590 | 2590 | 2590 | 0 |
| 206 | 20250319 | 153400 | 3684623185 | 2590 | 2590 | 2590 | 2590 | 0 |
| 207 | 20250319 | 153300 | 3684623185 | 2590 | 2590 | 2590 | 2590 | 0 |
| 208 | 20250319 | 153200 | 3684623185 | 2590 | 2590 | 2590 | 2590 | 0 |
| 209 | 20250319 | 153100 | 3684623185 | 2590 | 2590 | 2590 | 2590 | 0 |
| 210 | 20250319 | 153000 | 3684623185 | 2590 | 2590 | 2590 | 2590 | 10210 |
| 211 | 20250319 | 152900 | 3658179285 | 2555 | 2555 | 2555 | 2555 | 0 |
| 212 | 20250319 | 152800 | 3658179285 | 2555 | 2555 | 2555 | 2555 | 0 |
| 213 | 20250319 | 152700 | 3658179285 | 2555 | 2555 | 2555 | 2555 | 0 |
| 214 | 20250319 | 152600 | 3658179285 | 2555 | 2555 | 2555 | 2555 | 0 |
| 215 | 20250319 | 152500 | 3658179285 | 2555 | 2555 | 2555 | 2555 | 0 |
| 216 | 20250319 | 152400 | 3658179285 | 2555 | 2555 | 2555 | 2555 | 0 |
| 217 | 20250319 | 152300 | 3658179285 | 2555 | 2555 | 2555 | 2555 | 0 |
| 218 | 20250319 | 152200 | 3658179285 | 2555 | 2555 | 2555 | 2555 | 0 |
| 219 | 20250319 | 152100 | 3658179285 | 2555 | 2555 | 2555 | 2555 | 0 |
| 220 | 20250319 | 152000 | 3658179285 | 2555 | 2555 | 2555 | 2555 | 0 |
| 221 | 20250319 | 151900 | 3658179285 | 2555 | 2550 | 2560 | 2550 | 4009 |
| 222 | 20250319 | 151800 | 3647946935 | 2545 | 2552 | 2552 | 2545 | 953 |
| 223 | 20250319 | 151700 | 3645518116 | 2552 | 2545 | 2555 | 2545 | 3289 |
| 224 | 20250319 | 151600 | 3637135813 | 2545 | 2550 | 2550 | 2530 | 2339 |
| 225 | 20250319 | 151500 | 3631180568 | 2550 | 2530 | 2550 | 2530 | 3529 |
| 226 | 20250319 | 151400 | 3622224848 | 2550 | 2535 | 2550 | 2535 | 4229 |
| 227 | 20250319 | 151300 | 3611456888 | 2530 | 2545 | 2550 | 2530 | 1265 |
| 228 | 20250319 | 151200 | 3608243198 | 2525 | 2505 | 2525 | 2500 | 8576 |
| 229 | 20250319 | 151100 | 3586721813 | 2525 | 2535 | 2535 | 2505 | 5772 |
| 230 | 20250319 | 151000 | 3572196543 | 2540 | 2555 | 2555 | 2535 | 3359 |
| 231 | 20250319 | 150900 | 3563657723 | 2555 | 2540 | 2565 | 2540 | 2494 |
| 232 | 20250319 | 150800 | 3557300078 | 2550 | 2560 | 2560 | 2540 | 8193 |
| 233 | 20250319 | 150700 | 3536427563 | 2555 | 2590 | 2590 | 2555 | 4650 |
| 234 | 20250319 | 150600 | 3524453573 | 2590 | 2595 | 2595 | 2590 | 463 |
| 235 | 20250319 | 150500 | 3523254038 | 2595 | 2595 | 2595 | 2595 | 546 |
| 236 | 20250319 | 150400 | 3521837168 | 2595 | 2600 | 2600 | 2595 | 871 |
| 237 | 20250319 | 150300 | 3519576868 | 2595 | 2600 | 2600 | 2595 | 353 |
| 238 | 20250319 | 150200 | 3518660068 | 2600 | 2610 | 2610 | 2585 | 10403 |
| 239 | 20250319 | 150100 | 3491657993 | 2605 | 2595 | 2610 | 2585 | 1719 |
| 240 | 20250319 | 150000 | 3487186463 | 2595 | 2600 | 2600 | 2590 | 768 |
| 241 | 20250319 | 145900 | 3485195223 | 2600 | 2595 | 2600 | 2595 | 71 |
| 242 | 20250319 | 145800 | 3485010638 | 2595 | 2590 | 2595 | 2590 | 1131 |
| 243 | 20250319 | 145700 | 3482080863 | 2590 | 2585 | 2590 | 2580 | 1050 |
| 244 | 20250319 | 145600 | 3479366668 | 2585 | 2585 | 2585 | 2585 | 583 |
| 245 | 20250319 | 145500 | 3477859613 | 2585 | 2590 | 2590 | 2585 | 465 |
| 246 | 20250319 | 145400 | 3476657138 | 2590 | 2605 | 2605 | 2590 | 671 |
| 247 | 20250319 | 145300 | 3474913563 | 2585 | 2590 | 2610 | 2580 | 587 |
| 248 | 20250319 | 145200 | 3473398478 | 2590 | 2600 | 2600 | 2590 | 492 |
| 249 | 20250319 | 145100 | 3472119308 | 2600 | 2610 | 2610 | 2600 | 13 |
| 250 | 20250319 | 145000 | 3472085388 | 2610 | 2590 | 2610 | 2590 | 316 |
| 251 | 20250319 | 144900 | 3471264108 | 2590 | 2590 | 2590 | 2575 | 1334 |
| 252 | 20250319 | 144800 | 3467812218 | 2585 | 2575 | 2585 | 2575 | 3117 |
| 253 | 20250319 | 144700 | 3459771703 | 2575 | 2595 | 2595 | 2575 | 4733 |
| 254 | 20250319 | 144600 | 3447532138 | 2595 | 2600 | 2600 | 2590 | 1435 |
| 255 | 20250319 | 144500 | 3443811133 | 2600 | 2610 | 2610 | 2600 | 1041 |
| 256 | 20250319 | 144400 | 3441104228 | 2610 | 2620 | 2620 | 2605 | 587 |
| 257 | 20250319 | 144300 | 3439573073 | 2615 | 2615 | 2620 | 2605 | 801 |
| 258 | 20250319 | 144200 | 3437485008 | 2600 | 2625 | 2625 | 2600 | 2523 |
| 259 | 20250319 | 144100 | 3430915103 | 2630 | 2615 | 2630 | 2615 | 505 |
| 260 | 20250319 | 144000 | 3429593448 | 2615 | 2610 | 2615 | 2610 | 417 |
| 261 | 20250319 | 143900 | 3428502998 | 2605 | 2615 | 2620 | 2605 | 1218 |
| 262 | 20250319 | 143800 | 3425320433 | 2615 | 2605 | 2620 | 2605 | 145 |
| 263 | 20250319 | 143700 | 3424942133 | 2605 | 2625 | 2625 | 2605 | 583 |
| 264 | 20250319 | 143600 | 3423419403 | 2620 | 2630 | 2630 | 2620 | 301 |
| 265 | 20250319 | 143500 | 3422629353 | 2630 | 2645 | 2645 | 2630 | 983 |
| 266 | 20250319 | 143400 | 3420039283 | 2645 | 2640 | 2650 | 2640 | 1095 |
| 267 | 20250319 | 143300 | 3417145348 | 2640 | 2620 | 2640 | 2620 | 730 |
| 268 | 20250319 | 143200 | 3415229008 | 2615 | 2610 | 2615 | 2605 | 401 |
| 269 | 20250319 | 143100 | 3414180833 | 2610 | 2600 | 2610 | 2595 | 361 |
| 270 | 20250319 | 143000 | 3413243698 | 2600 | 2610 | 2615 | 2600 | 505 |
| 271 | 20250319 | 142900 | 3411930433 | 2610 | 2600 | 2610 | 2600 | 266 |
| 272 | 20250319 | 142800 | 3411236783 | 2600 | 2620 | 2620 | 2600 | 763 |
| 273 | 20250319 | 142700 | 3409252493 | 2620 | 2650 | 2650 | 2620 | 981 |
| 274 | 20250319 | 142600 | 3406670693 | 2655 | 2625 | 2655 | 2605 | 3051 |
| 275 | 20250319 | 142500 | 3398606428 | 2625 | 2605 | 2625 | 2590 | 1107 |
| 276 | 20250319 | 142400 | 3395710748 | 2605 | 2595 | 2610 | 2590 | 2472 |
| 277 | 20250319 | 142300 | 3389295493 | 2595 | 2590 | 2595 | 2570 | 4829 |
| 278 | 20250319 | 142200 | 3376835088 | 2585 | 2595 | 2595 | 2575 | 1658 |
| 279 | 20250319 | 142100 | 3372556518 | 2595 | 2595 | 2610 | 2570 | 4873 |
| 280 | 20250319 | 142000 | 3359936498 | 2585 | 2645 | 2650 | 2550 | 19110 |
| 281 | 20250319 | 141900 | 3310500373 | 2625 | 2650 | 2650 | 2620 | 574 |
| 282 | 20250319 | 141800 | 3308994703 | 2650 | 2670 | 2670 | 2650 | 132 |
| 283 | 20250319 | 141700 | 3308644013 | 2670 | 2665 | 2670 | 2665 | 13 |
| 284 | 20250319 | 141600 | 3308609358 | 2665 | 2665 | 2685 | 2665 | 12713 |
| 285 | 20250319 | 141500 | 3274709838 | 2690 | 2645 | 2690 | 2625 | 12289 |
| 286 | 20250319 | 141400 | 3241910728 | 2650 | 2620 | 2650 | 2620 | 3131 |
| 287 | 20250319 | 141300 | 3233637153 | 2625 | 2635 | 2650 | 2625 | 2067 |
| 288 | 20250319 | 141200 | 3228203243 | 2660 | 2635 | 2660 | 2630 | 781 |
| 289 | 20250319 | 141100 | 3226137363 | 2635 | 2620 | 2650 | 2605 | 8264 |
| 290 | 20250319 | 141000 | 3204361428 | 2605 | 2605 | 2630 | 2605 | 739 |
| 291 | 20250319 | 140900 | 3202434538 | 2605 | 2605 | 2625 | 2605 | 58 |
| 292 | 20250319 | 140800 | 3202283238 | 2600 | 2625 | 2625 | 2600 | 86 |
| 293 | 20250319 | 140700 | 3202059023 | 2630 | 2605 | 2630 | 2590 | 4938 |
| 294 | 20250319 | 140600 | 3189235818 | 2620 | 2605 | 2630 | 2605 | 814 |
| 295 | 20250319 | 140500 | 3187106833 | 2600 | 2610 | 2610 | 2595 | 2787 |
| 296 | 20250319 | 140400 | 3179858018 | 2605 | 2605 | 2615 | 2600 | 370 |
| 297 | 20250319 | 140300 | 3178894768 | 2605 | 2620 | 2620 | 2600 | 7375 |
| 298 | 20250319 | 140200 | 3159678478 | 2625 | 2625 | 2625 | 2625 | 15 |
| 299 | 20250319 | 140100 | 3159639103 | 2625 | 2615 | 2625 | 2610 | 2648 |
| 300 | 20250319 | 140000 | 3152717798 | 2615 | 2620 | 2630 | 2615 | 1711 |
| 301 | 20250319 | 135900 | 3148233578 | 2625 | 2640 | 2640 | 2625 | 1183 |
| 302 | 20250319 | 135800 | 3145118788 | 2640 | 2620 | 2650 | 2620 | 10496 |
| 303 | 20250319 | 135700 | 3117551203 | 2620 | 2620 | 2625 | 2605 | 6135 |
| 304 | 20250319 | 135600 | 3101491018 | 2615 | 2615 | 2615 | 2615 | 0 |
| 305 | 20250319 | 135500 | 3101491018 | 2615 | 2615 | 2615 | 2615 | 522 |
| 306 | 20250319 | 135400 | 3100125988 | 2615 | 2640 | 2640 | 2615 | 2408 |
| 307 | 20250319 | 135300 | 3093819443 | 2625 | 2635 | 2635 | 2615 | 3728 |
| 308 | 20250319 | 135200 | 3084052368 | 2635 | 2660 | 2660 | 2630 | 6267 |
| 309 | 20250319 | 135100 | 3067487528 | 2660 | 2660 | 2670 | 2655 | 2837 |
| 310 | 20250319 | 135000 | 3059939638 | 2660 | 2660 | 2660 | 2655 | 1395 |
| 311 | 20250319 | 134900 | 3056233678 | 2660 | 2670 | 2675 | 2660 | 3468 |
| 312 | 20250319 | 134800 | 3046997303 | 2685 | 2680 | 2685 | 2670 | 5589 |
| 313 | 20250319 | 134700 | 3031998058 | 2665 | 2690 | 2690 | 2665 | 2275 |
| 314 | 20250319 | 134600 | 3025923583 | 2685 | 2680 | 2690 | 2680 | 294 |
| 315 | 20250319 | 134500 | 3025135638 | 2690 | 2680 | 2695 | 2680 | 582 |
| 316 | 20250319 | 134400 | 3023574238 | 2675 | 2690 | 2690 | 2675 | 837 |
| 317 | 20250319 | 134300 | 3021333053 | 2685 | 2700 | 2700 | 2685 | 336 |
| 318 | 20250319 | 134200 | 3020426353 | 2690 | 2700 | 2700 | 2680 | 483 |
| 319 | 20250319 | 134100 | 3019127193 | 2700 | 2680 | 2700 | 2675 | 8898 |
| 320 | 20250319 | 134000 | 2995283328 | 2680 | 2715 | 2715 | 2680 | 1841 |
| 321 | 20250319 | 133900 | 2990298638 | 2715 | 2730 | 2735 | 2710 | 9643 |
| 322 | 20250319 | 133800 | 2963976408 | 2730 | 2665 | 2740 | 2665 | 5056 |
| 323 | 20250319 | 133700 | 2950223028 | 2665 | 2675 | 2690 | 2655 | 3358 |
| 324 | 20250319 | 133600 | 2941229868 | 2675 | 2645 | 2675 | 2645 | 2628 |
| 325 | 20250319 | 133500 | 2934267058 | 2645 | 2652 | 2652 | 2645 | 2038 |
| 326 | 20250319 | 133400 | 2928875622 | 2650 | 2650 | 2650 | 2650 | 1448 |
| 327 | 20250319 | 133300 | 2925038422 | 2660 | 2660 | 2660 | 2640 | 8082 |
| 328 | 20250319 | 133200 | 2903668602 | 2660 | 2655 | 2660 | 2655 | 287 |
| 329 | 20250319 | 133100 | 2902906302 | 2655 | 2665 | 2665 | 2655 | 398 |
| 330 | 20250319 | 133000 | 2901849407 | 2665 | 2680 | 2680 | 2665 | 2121 |
| 331 | 20250319 | 132900 | 2896187162 | 2680 | 2695 | 2695 | 2655 | 1669 |
| 332 | 20250319 | 132800 | 2891724042 | 2695 | 2690 | 2705 | 2690 | 9154 |
| 333 | 20250319 | 132700 | 2867032477 | 2685 | 2640 | 2685 | 2640 | 5470 |
| 334 | 20250319 | 132600 | 2852444862 | 2630 | 2630 | 2635 | 2625 | 2544 |
| 335 | 20250319 | 132500 | 2845757677 | 2630 | 2655 | 2655 | 2630 | 4217 |
| 336 | 20250319 | 132400 | 2834637967 | 2655 | 2635 | 2655 | 2630 | 998 |
| 337 | 20250319 | 132300 | 2831999722 | 2625 | 2635 | 2650 | 2620 | 4131 |
| 338 | 20250319 | 132200 | 2821119302 | 2625 | 2645 | 2650 | 2620 | 12978 |
| 339 | 20250319 | 132100 | 2787029642 | 2645 | 2675 | 2675 | 2645 | 5704 |
| 340 | 20250319 | 132000 | 2771865632 | 2675 | 2685 | 2685 | 2670 | 1209 |
| 341 | 20250319 | 131900 | 2768632452 | 2680 | 2675 | 2680 | 2670 | 1472 |
| 342 | 20250319 | 131800 | 2764692612 | 2675 | 2685 | 2685 | 2650 | 13665 |
| 343 | 20250319 | 131700 | 2728284452 | 2685 | 2710 | 2715 | 2685 | 10084 |
| 344 | 20250319 | 131600 | 2701093692 | 2710 | 2735 | 2745 | 2710 | 5420 |
| 345 | 20250319 | 131500 | 2686323472 | 2740 | 2745 | 2750 | 2715 | 3852 |
| 346 | 20250319 | 131400 | 2675825297 | 2745 | 2730 | 2745 | 2720 | 5054 |
| 347 | 20250319 | 131300 | 2662062532 | 2730 | 2715 | 2730 | 2707 | 10184 |
| 348 | 20250319 | 131200 | 2634449208 | 2710 | 2727 | 2727 | 2710 | 5582 |
| 349 | 20250319 | 131100 | 2619264511 | 2725 | 2740 | 2742 | 2725 | 8658 |
| 350 | 20250319 | 131000 | 2595555094 | 2740 | 2770 | 2770 | 2740 | 6268 |
| 351 | 20250319 | 130900 | 2578295019 | 2770 | 2710 | 2770 | 2710 | 13989 |
| 352 | 20250319 | 130800 | 2539921144 | 2715 | 2775 | 2775 | 2685 | 26151 |
| 353 | 20250319 | 130700 | 2468912029 | 2775 | 2830 | 2835 | 2760 | 11621 |
| 354 | 20250319 | 130600 | 2436369694 | 2830 | 2815 | 2845 | 2810 | 10406 |
| 355 | 20250319 | 130500 | 2406935969 | 2810 | 2825 | 2850 | 2805 | 6055 |
| 356 | 20250319 | 130400 | 2389837964 | 2830 | 2790 | 2865 | 2790 | 6194 |
| 357 | 20250319 | 130300 | 2372370039 | 2790 | 2810 | 2815 | 2765 | 17176 |
| 358 | 20250319 | 130200 | 2324558554 | 2815 | 2845 | 2855 | 2815 | 7892 |
| 359 | 20250319 | 130100 | 2302202669 | 2845 | 2875 | 2875 | 2840 | 11740 |
| 360 | 20250319 | 130000 | 2268785129 | 2875 | 2855 | 2875 | 2840 | 5455 |
| 361 | 20250319 | 125900 | 2253156079 | 2845 | 2865 | 2865 | 2840 | 14697 |
| 362 | 20250319 | 125800 | 2211339275 | 2865 | 2890 | 2910 | 2845 | 13972 |
| 363 | 20250319 | 125700 | 2171302565 | 2900 | 2915 | 2920 | 2855 | 25206 |
| 364 | 20250319 | 125600 | 2098098425 | 2915 | 2885 | 2915 | 2885 | 19078 |
| 365 | 20250319 | 125500 | 2042823910 | 2890 | 2850 | 2895 | 2825 | 15782 |
| 366 | 20250319 | 125400 | 1997529082 | 2850 | 2880 | 2910 | 2845 | 14552 |
| 367 | 20250319 | 125300 | 1955643412 | 2830 | 2855 | 2905 | 2815 | 24217 |
| 368 | 20250319 | 125200 | 1885935172 | 2850 | 2920 | 2920 | 2830 | 30821 |
| 369 | 20250319 | 125100 | 1797439607 | 2910 | 2905 | 2920 | 2875 | 28156 |
| 370 | 20250319 | 125000 | 1716140312 | 2910 | 2910 | 2955 | 2900 | 52735 |
| 371 | 20250319 | 124900 | 1561616162 | 2915 | 2945 | 2960 | 2890 | 85606 |
| 372 | 20250319 | 124800 | 1310553615 | 2950 | 2905 | 2950 | 2885 | 51525 |
| 373 | 20250319 | 124700 | 1160550990 | 2850 | 2850 | 2850 | 2850 | 0 |
| 374 | 20250319 | 124600 | 1160550990 | 2850 | 2775 | 2855 | 2775 | 22616 |
| 375 | 20250319 | 124500 | 1096656975 | 2775 | 2815 | 2815 | 2765 | 38253 |
| 376 | 20250319 | 124400 | 989921529 | 2820 | 2675 | 2840 | 2665 | 48075 |
| 377 | 20250319 | 124300 | 858034219 | 2680 | 2650 | 2680 | 2632 | 11361 |
| 378 | 20250319 | 124200 | 827847041 | 2650 | 2670 | 2675 | 2650 | 4812 |
| 379 | 20250319 | 124100 | 815012218 | 2675 | 2650 | 2680 | 2635 | 18235 |
| 380 | 20250319 | 124000 | 766485593 | 2650 | 2605 | 2650 | 2605 | 9050 |
| 381 | 20250319 | 123900 | 742748937 | 2605 | 2605 | 2610 | 2605 | 5200 |
| 382 | 20250319 | 123800 | 729200956 | 2590 | 2600 | 2605 | 2590 | 761 |
| 383 | 20250319 | 123700 | 727219566 | 2585 | 2595 | 2610 | 2585 | 8274 |
| 384 | 20250319 | 123600 | 705704126 | 2595 | 2595 | 2600 | 2565 | 6859 |
| 385 | 20250319 | 123500 | 687909206 | 2595 | 2555 | 2595 | 2555 | 13699 |
| 386 | 20250319 | 123400 | 652610896 | 2555 | 2545 | 2555 | 2545 | 701 |
| 387 | 20250319 | 123300 | 650822926 | 2545 | 2555 | 2555 | 2545 | 918 |
| 388 | 20250319 | 123200 | 648486316 | 2545 | 2535 | 2552 | 2535 | 3996 |
| 389 | 20250319 | 123100 | 638313241 | 2535 | 2530 | 2535 | 2530 | 1312 |
| 390 | 20250319 | 123000 | 634993821 | 2525 | 2520 | 2525 | 2520 | 421 |
| 391 | 20250319 | 122900 | 633931031 | 2520 | 2530 | 2530 | 2515 | 1593 |
| 392 | 20250319 | 122800 | 629914936 | 2527 | 2510 | 2530 | 2510 | 1948 |
| 393 | 20250319 | 122700 | 625006181 | 2505 | 2505 | 2505 | 2505 | 215 |
| 394 | 20250319 | 122600 | 624467606 | 2505 | 2505 | 2505 | 2505 | 227 |
| 395 | 20250319 | 122500 | 623898971 | 2505 | 2505 | 2505 | 2505 | 0 |
| 396 | 20250319 | 122400 | 623898971 | 2505 | 2505 | 2505 | 2505 | 0 |
| 397 | 20250319 | 122300 | 623898971 | 2505 | 2505 | 2505 | 2505 | 0 |
| 398 | 20250319 | 122200 | 623898971 | 2505 | 2500 | 2505 | 2500 | 130 |
| 399 | 20250319 | 122100 | 623573931 | 2495 | 2490 | 2495 | 2490 | 124 |
| 400 | 20250319 | 122000 | 623265006 | 2495 | 2495 | 2495 | 2495 | 0 |
| 401 | 20250319 | 121900 | 623265006 | 2495 | 2495 | 2495 | 2495 | 80 |
| 402 | 20250319 | 121800 | 623065406 | 2490 | 2490 | 2490 | 2490 | 0 |
| 403 | 20250319 | 121700 | 623065406 | 2490 | 2490 | 2490 | 2490 | 0 |
| 404 | 20250319 | 121600 | 623065406 | 2490 | 2490 | 2490 | 2490 | 80 |
| 405 | 20250319 | 121500 | 622866206 | 2500 | 2490 | 2500 | 2490 | 23 |
| 406 | 20250319 | 121400 | 622808736 | 2490 | 2490 | 2490 | 2490 | 1 |
| 407 | 20250319 | 121300 | 622806246 | 2480 | 2495 | 2495 | 2480 | 97 |
| 408 | 20250319 | 121200 | 622564696 | 2490 | 2490 | 2490 | 2490 | 0 |
| 409 | 20250319 | 121100 | 622564696 | 2490 | 2490 | 2490 | 2490 | 1 |
| 410 | 20250319 | 121000 | 622562206 | 2500 | 2500 | 2500 | 2500 | 0 |
| 411 | 20250319 | 120900 | 622562206 | 2500 | 2500 | 2500 | 2500 | 1 |
| 412 | 20250319 | 120800 | 622559706 | 2480 | 2500 | 2500 | 2480 | 51 |
| 413 | 20250319 | 120700 | 622432226 | 2500 | 2500 | 2500 | 2500 | 40 |
| 414 | 20250319 | 120600 | 622332226 | 2500 | 2500 | 2500 | 2500 | 2051 |
| 415 | 20250319 | 120500 | 617204726 | 2500 | 2500 | 2500 | 2500 | 147 |
| 416 | 20250319 | 120400 | 616837226 | 2500 | 2490 | 2500 | 2490 | 300 |
| 417 | 20250319 | 120300 | 616088646 | 2495 | 2495 | 2495 | 2495 | 75 |
| 418 | 20250319 | 120200 | 615901521 | 2495 | 2495 | 2495 | 2495 | 1 |
| 419 | 20250319 | 120100 | 615899026 | 2500 | 2500 | 2500 | 2500 | 0 |
| 420 | 20250319 | 120000 | 615899026 | 2500 | 2485 | 2500 | 2485 | 130 |
| 421 | 20250319 | 115900 | 615575961 | 2485 | 2485 | 2485 | 2485 | 10 |
| 422 | 20250319 | 115800 | 615551111 | 2480 | 2480 | 2480 | 2480 | 1 |
| 423 | 20250319 | 115700 | 615548631 | 2485 | 2485 | 2485 | 2485 | 0 |
| 424 | 20250319 | 115600 | 615548631 | 2485 | 2465 | 2485 | 2465 | 359 |
| 425 | 20250319 | 115500 | 614662846 | 2465 | 2465 | 2465 | 2465 | 347 |
| 426 | 20250319 | 115400 | 613807491 | 2465 | 2465 | 2465 | 2465 | 0 |
| 427 | 20250319 | 115300 | 613807491 | 2465 | 2465 | 2465 | 2465 | 57 |
| 428 | 20250319 | 115200 | 613666986 | 2465 | 2465 | 2465 | 2465 | 0 |
| 429 | 20250319 | 115100 | 613666986 | 2465 | 2465 | 2465 | 2465 | 0 |
| 430 | 20250319 | 115000 | 613666986 | 2465 | 2465 | 2465 | 2465 | 10 |
| 431 | 20250319 | 114900 | 613642336 | 2465 | 2465 | 2465 | 2465 | 0 |
| 432 | 20250319 | 114800 | 613642336 | 2465 | 2470 | 2470 | 2465 | 462 |
| 433 | 20250319 | 114700 | 612501456 | 2472 | 2472 | 2472 | 2472 | 8 |
| 434 | 20250319 | 114600 | 612481680 | 2470 | 2470 | 2470 | 2470 | 0 |
| 435 | 20250319 | 114500 | 612481680 | 2470 | 2470 | 2470 | 2470 | 0 |
| 436 | 20250319 | 114400 | 612481680 | 2470 | 2470 | 2470 | 2470 | 0 |
| 437 | 20250319 | 114300 | 612481680 | 2470 | 2470 | 2470 | 2470 | 122 |
| 438 | 20250319 | 114200 | 612180340 | 2470 | 2470 | 2470 | 2470 | 0 |
| 439 | 20250319 | 114100 | 612180340 | 2470 | 2472 | 2472 | 2470 | 11 |
| 440 | 20250319 | 114000 | 612153168 | 2470 | 2480 | 2480 | 2470 | 2332 |
| 441 | 20250319 | 113900 | 606379753 | 2482 | 2482 | 2482 | 2482 | 0 |
| 442 | 20250319 | 113800 | 606379753 | 2482 | 2480 | 2482 | 2480 | 52 |
| 443 | 20250319 | 113700 | 606250691 | 2480 | 2480 | 2482 | 2480 | 3 |
| 444 | 20250319 | 113600 | 606243249 | 2480 | 2480 | 2482 | 2480 | 75 |
| 445 | 20250319 | 113500 | 606057247 | 2480 | 2480 | 2480 | 2480 | 0 |
| 446 | 20250319 | 113400 | 606057247 | 2480 | 2485 | 2485 | 2480 | 909 |
| 447 | 20250319 | 113300 | 603800625 | 2480 | 2480 | 2480 | 2480 | 0 |
| 448 | 20250319 | 113200 | 603800625 | 2480 | 2480 | 2480 | 2480 | 0 |
| 449 | 20250319 | 113100 | 603800625 | 2480 | 2490 | 2500 | 2480 | 648 |
| 450 | 20250319 | 113000 | 602183055 | 2490 | 2500 | 2500 | 2490 | 55 |
| 451 | 20250319 | 112900 | 602045855 | 2500 | 2500 | 2500 | 2500 | 100 |
| 452 | 20250319 | 112800 | 601795855 | 2500 | 2495 | 2500 | 2495 | 985 |
| 453 | 20250319 | 112700 | 599333790 | 2495 | 2495 | 2495 | 2495 | 1 |
| 454 | 20250319 | 112600 | 599331295 | 2490 | 2490 | 2490 | 2490 | 2 |
| 455 | 20250319 | 112500 | 599326315 | 2490 | 2485 | 2490 | 2485 | 137 |
| 456 | 20250319 | 112400 | 598985285 | 2490 | 2480 | 2490 | 2480 | 59 |
| 457 | 20250319 | 112300 | 598838955 | 2480 | 2480 | 2480 | 2480 | 50 |
| 458 | 20250319 | 112200 | 598714955 | 2490 | 2490 | 2490 | 2490 | 11 |
| 459 | 20250319 | 112100 | 598687565 | 2490 | 2490 | 2490 | 2490 | 1 |
| 460 | 20250319 | 112000 | 598685075 | 2490 | 2490 | 2490 | 2490 | 2 |
| 461 | 20250319 | 111900 | 598680095 | 2490 | 2490 | 2490 | 2490 | 160 |
| 462 | 20250319 | 111800 | 598281695 | 2475 | 2475 | 2475 | 2475 | 231 |
| 463 | 20250319 | 111700 | 597709970 | 2475 | 2480 | 2480 | 2475 | 858 |
| 464 | 20250319 | 111600 | 595585565 | 2480 | 2480 | 2480 | 2480 | 179 |
| 465 | 20250319 | 111500 | 595141645 | 2480 | 2480 | 2480 | 2480 | 5 |
| 466 | 20250319 | 111400 | 595129245 | 2480 | 2480 | 2480 | 2480 | 0 |
| 467 | 20250319 | 111300 | 595129245 | 2480 | 2480 | 2480 | 2480 | 100 |
| 468 | 20250319 | 111200 | 594881245 | 2480 | 2480 | 2490 | 2480 | 117 |
| 469 | 20250319 | 111100 | 594591035 | 2480 | 2480 | 2480 | 2480 | 1625 |
| 470 | 20250319 | 111000 | 590561035 | 2490 | 2490 | 2490 | 2490 | 0 |
| 471 | 20250319 | 110900 | 590561035 | 2490 | 2470 | 2490 | 2470 | 384 |
| 472 | 20250319 | 110800 | 589607945 | 2495 | 2485 | 2495 | 2485 | 464 |
| 473 | 20250319 | 110700 | 588451640 | 2495 | 2495 | 2495 | 2495 | 50 |
| 474 | 20250319 | 110600 | 588326890 | 2495 | 2475 | 2495 | 2475 | 52 |
| 475 | 20250319 | 110500 | 588197170 | 2475 | 2480 | 2480 | 2470 | 450 |
| 476 | 20250319 | 110400 | 587085060 | 2480 | 2495 | 2495 | 2480 | 607 |
| 477 | 20250319 | 110300 | 585571690 | 2495 | 2495 | 2495 | 2495 | 264 |
| 478 | 20250319 | 110200 | 584913010 | 2495 | 2500 | 2500 | 2495 | 76 |
| 479 | 20250319 | 110100 | 584723345 | 2520 | 2495 | 2520 | 2495 | 710 |
| 480 | 20250319 | 110000 | 582944025 | 2510 | 2510 | 2510 | 2510 | 189 |
| 481 | 20250319 | 105900 | 582469635 | 2525 | 2510 | 2530 | 2510 | 1525 |
| 482 | 20250319 | 105800 | 578624480 | 2500 | 2480 | 2500 | 2480 | 2308 |
| 483 | 20250319 | 105700 | 572873735 | 2470 | 2490 | 2490 | 2470 | 330 |
| 484 | 20250319 | 105600 | 572057635 | 2495 | 2495 | 2495 | 2495 | 5 |
| 485 | 20250319 | 105500 | 572045160 | 2495 | 2435 | 2495 | 2435 | 6002 |
| 486 | 20250319 | 105400 | 557195535 | 2435 | 2435 | 2435 | 2435 | 10 |
| 487 | 20250319 | 105300 | 557171185 | 2435 | 2435 | 2435 | 2435 | 321 |
| 488 | 20250319 | 105200 | 556389550 | 2435 | 2435 | 2435 | 2435 | 54 |
| 489 | 20250319 | 105100 | 556258060 | 2435 | 2435 | 2435 | 2435 | 233 |
| 490 | 20250319 | 105000 | 555690705 | 2450 | 2450 | 2450 | 2450 | 116 |
| 491 | 20250319 | 104900 | 555406505 | 2450 | 2450 | 2450 | 2450 | 0 |
| 492 | 20250319 | 104800 | 555406505 | 2450 | 2450 | 2450 | 2450 | 0 |
| 493 | 20250319 | 104700 | 555406505 | 2450 | 2450 | 2450 | 2450 | 3 |
| 494 | 20250319 | 104600 | 555399155 | 2430 | 2430 | 2430 | 2430 | 4 |
| 495 | 20250319 | 104500 | 555389435 | 2450 | 2450 | 2450 | 2450 | 0 |
| 496 | 20250319 | 104400 | 555389435 | 2450 | 2450 | 2450 | 2450 | 0 |
| 497 | 20250319 | 104300 | 555389435 | 2450 | 2450 | 2450 | 2450 | 20 |
| 498 | 20250319 | 104200 | 555340435 | 2455 | 2455 | 2455 | 2455 | 90 |
| 499 | 20250319 | 104100 | 555119485 | 2455 | 2450 | 2455 | 2450 | 139 |
| 500 | 20250319 | 104000 | 554778905 | 2450 | 2425 | 2450 | 2425 | 990 |
| 501 | 20250319 | 103900 | 552364370 | 2440 | 2425 | 2440 | 2425 | 7 |
| 502 | 20250319 | 103800 | 552347350 | 2425 | 2440 | 2440 | 2425 | 1166 |
| 503 | 20250319 | 103700 | 549516275 | 2440 | 2425 | 2440 | 2425 | 24 |
| 504 | 20250319 | 103600 | 549458060 | 2440 | 2440 | 2440 | 2440 | 9 |
| 505 | 20250319 | 103500 | 549436100 | 2445 | 2445 | 2445 | 2445 | 0 |
| 506 | 20250319 | 103400 | 549436100 | 2445 | 2445 | 2445 | 2445 | 0 |
| 507 | 20250319 | 103300 | 549436100 | 2445 | 2440 | 2445 | 2440 | 204 |
| 508 | 20250319 | 103200 | 548938060 | 2420 | 2430 | 2430 | 2420 | 741 |
| 509 | 20250319 | 103100 | 547142275 | 2430 | 2435 | 2435 | 2430 | 500 |
| 510 | 20250319 | 103000 | 545926195 | 2435 | 2435 | 2435 | 2435 | 149 |
| 511 | 20250319 | 102900 | 545563380 | 2435 | 2435 | 2435 | 2435 | 0 |
| 512 | 20250319 | 102800 | 545563380 | 2435 | 2435 | 2435 | 2435 | 2 |
| 513 | 20250319 | 102700 | 545558510 | 2445 | 2445 | 2445 | 2445 | 128 |
| 514 | 20250319 | 102600 | 545245550 | 2445 | 2445 | 2445 | 2445 | 504 |
| 515 | 20250319 | 102500 | 544013270 | 2435 | 2435 | 2435 | 2435 | 3 |
| 516 | 20250319 | 102400 | 544005965 | 2445 | 2450 | 2450 | 2445 | 202 |
| 517 | 20250319 | 102300 | 543512065 | 2430 | 2450 | 2450 | 2430 | 900 |
| 518 | 20250319 | 102200 | 541314840 | 2435 | 2450 | 2450 | 2435 | 1838 |
| 519 | 20250319 | 102100 | 536822345 | 2450 | 2440 | 2450 | 2435 | 846 |
| 520 | 20250319 | 102000 | 534757680 | 2440 | 2455 | 2455 | 2440 | 729 |
| 521 | 20250319 | 101900 | 532970245 | 2460 | 2460 | 2460 | 2460 | 200 |
| 522 | 20250319 | 101800 | 532478245 | 2460 | 2440 | 2460 | 2440 | 311 |
| 523 | 20250319 | 101700 | 531719185 | 2435 | 2470 | 2480 | 2435 | 1490 |
| 524 | 20250319 | 101600 | 528050890 | 2475 | 2450 | 2475 | 2450 | 2510 |
| 525 | 20250319 | 101500 | 521871025 | 2450 | 2440 | 2450 | 2440 | 29 |
| 526 | 20250319 | 101400 | 521800180 | 2445 | 2435 | 2445 | 2415 | 5028 |
| 527 | 20250319 | 101300 | 509600555 | 2440 | 2425 | 2445 | 2425 | 1685 |
| 528 | 20250319 | 101200 | 505503890 | 2420 | 2425 | 2430 | 2420 | 2076 |
| 529 | 20250319 | 101100 | 500478875 | 2430 | 2430 | 2430 | 2430 | 8 |
| 530 | 20250319 | 101000 | 500459435 | 2440 | 2440 | 2440 | 2440 | 14 |
| 531 | 20250319 | 100900 | 500425275 | 2450 | 2450 | 2450 | 2450 | 0 |
| 532 | 20250319 | 100800 | 500425275 | 2450 | 2430 | 2450 | 2425 | 1478 |
| 533 | 20250319 | 100700 | 496839140 | 2430 | 2440 | 2440 | 2430 | 957 |
| 534 | 20250319 | 100600 | 494508085 | 2440 | 2450 | 2460 | 2440 | 1841 |
| 535 | 20250319 | 100500 | 490012500 | 2455 | 2455 | 2455 | 2455 | 271 |
| 536 | 20250319 | 100400 | 489347195 | 2455 | 2460 | 2460 | 2455 | 870 |
| 537 | 20250319 | 100300 | 487211295 | 2455 | 2450 | 2455 | 2440 | 3839 |
| 538 | 20250319 | 100200 | 477811745 | 2455 | 2460 | 2460 | 2455 | 2206 |
| 539 | 20250319 | 100100 | 472393750 | 2465 | 2460 | 2465 | 2460 | 166 |
| 540 | 20250319 | 100000 | 471985370 | 2465 | 2465 | 2465 | 2465 | 4 |
| 541 | 20250319 | 095900 | 471975510 | 2465 | 2465 | 2465 | 2465 | 361 |
| 542 | 20250319 | 095800 | 471085645 | 2460 | 2470 | 2470 | 2460 | 1368 |
| 543 | 20250319 | 095700 | 467715515 | 2465 | 2500 | 2500 | 2465 | 4860 |
| 544 | 20250319 | 095600 | 455605490 | 2500 | 2505 | 2505 | 2500 | 1210 |
| 545 | 20250319 | 095500 | 452578465 | 2510 | 2510 | 2520 | 2505 | 1135 |
| 546 | 20250319 | 095400 | 449733315 | 2510 | 2520 | 2520 | 2510 | 2545 |
| 547 | 20250319 | 095300 | 443327665 | 2520 | 2530 | 2530 | 2520 | 1064 |
| 548 | 20250319 | 095200 | 440645430 | 2525 | 2530 | 2535 | 2525 | 1010 |
| 549 | 20250319 | 095100 | 438085625 | 2520 | 2520 | 2520 | 2520 | 15 |
| 550 | 20250319 | 095000 | 438047825 | 2520 | 2525 | 2525 | 2520 | 475 |
| 551 | 20250319 | 094900 | 436849635 | 2540 | 2540 | 2540 | 2540 | 0 |
| 552 | 20250319 | 094800 | 436849635 | 2540 | 2530 | 2540 | 2520 | 703 |
| 553 | 20250319 | 094700 | 435072585 | 2525 | 2535 | 2545 | 2525 | 1472 |
| 554 | 20250319 | 094600 | 431336685 | 2545 | 2540 | 2550 | 2525 | 2161 |
| 555 | 20250319 | 094500 | 425865560 | 2540 | 2520 | 2540 | 2520 | 2941 |
| 556 | 20250319 | 094400 | 418420815 | 2520 | 2530 | 2530 | 2495 | 1624 |
| 557 | 20250319 | 094300 | 414342360 | 2505 | 2510 | 2595 | 2505 | 14993 |
| 558 | 20250319 | 094200 | 376131862 | 2510 | 2500 | 2510 | 2500 | 4304 |
| 559 | 20250319 | 094100 | 365358678 | 2505 | 2505 | 2515 | 2475 | 2809 |
| 560 | 20250319 | 094000 | 358342468 | 2505 | 2465 | 2535 | 2465 | 9513 |
| 561 | 20250319 | 093900 | 334589974 | 2465 | 2465 | 2465 | 2462 | 455 |
| 562 | 20250319 | 093800 | 333468651 | 2465 | 2460 | 2465 | 2455 | 2497 |
| 563 | 20250319 | 093700 | 327330043 | 2460 | 2440 | 2460 | 2440 | 610 |
| 564 | 20250319 | 093600 | 325839133 | 2440 | 2430 | 2440 | 2430 | 487 |
| 565 | 20250319 | 093500 | 324655713 | 2430 | 2427 | 2430 | 2427 | 2013 |
| 566 | 20250319 | 093400 | 319770153 | 2430 | 2430 | 2430 | 2427 | 1114 |
| 567 | 20250319 | 093300 | 317063142 | 2427 | 2427 | 2430 | 2427 | 734 |
| 568 | 20250319 | 093200 | 315281676 | 2427 | 2430 | 2430 | 2427 | 484 |
| 569 | 20250319 | 093100 | 314105919 | 2430 | 2427 | 2430 | 2427 | 852 |
| 570 | 20250319 | 093000 | 312037059 | 2430 | 2430 | 2430 | 2427 | 1100 |
| 571 | 20250319 | 092900 | 309364320 | 2430 | 2430 | 2430 | 2425 | 1168 |
| 572 | 20250319 | 092800 | 306530905 | 2430 | 2420 | 2430 | 2420 | 998 |
| 573 | 20250319 | 092700 | 304110010 | 2420 | 2420 | 2425 | 2420 | 3001 |
| 574 | 20250319 | 092600 | 296847585 | 2420 | 2420 | 2420 | 2415 | 838 |
| 575 | 20250319 | 092500 | 294820850 | 2420 | 2420 | 2420 | 2415 | 1060 |
| 576 | 20250319 | 092400 | 292260315 | 2415 | 2395 | 2415 | 2395 | 5739 |
| 577 | 20250319 | 092300 | 278417775 | 2395 | 2400 | 2400 | 2395 | 1286 |
| 578 | 20250319 | 092200 | 275335710 | 2400 | 2385 | 2400 | 2385 | 2499 |
| 579 | 20250319 | 092100 | 269359805 | 2375 | 2385 | 2385 | 2370 | 3456 |
| 580 | 20250319 | 092000 | 261157910 | 2375 | 2385 | 2385 | 2375 | 370 |
| 581 | 20250319 | 091900 | 260279010 | 2385 | 2380 | 2390 | 2370 | 707 |
| 582 | 20250319 | 091800 | 258594450 | 2380 | 2390 | 2390 | 2375 | 2134 |
| 583 | 20250319 | 091700 | 253512350 | 2390 | 2390 | 2390 | 2390 | 214 |
| 584 | 20250319 | 091600 | 253000890 | 2390 | 2370 | 2390 | 2365 | 4265 |
| 585 | 20250319 | 091500 | 242881565 | 2370 | 2370 | 2385 | 2370 | 1130 |
| 586 | 20250319 | 091400 | 240201540 | 2385 | 2375 | 2385 | 2370 | 3816 |
| 587 | 20250319 | 091300 | 231143150 | 2375 | 2375 | 2375 | 2370 | 3216 |
| 588 | 20250319 | 091200 | 223514670 | 2375 | 2380 | 2380 | 2375 | 1371 |
| 589 | 20250319 | 091100 | 220252040 | 2380 | 2395 | 2395 | 2380 | 3696 |
| 590 | 20250319 | 091000 | 211414340 | 2395 | 2405 | 2405 | 2395 | 5524 |
| 591 | 20250319 | 090900 | 198150180 | 2405 | 2400 | 2405 | 2395 | 3003 |
| 592 | 20250319 | 090800 | 190947585 | 2400 | 2430 | 2430 | 2400 | 8380 |
| 593 | 20250319 | 090700 | 170697675 | 2430 | 2445 | 2445 | 2430 | 3125 |
| 594 | 20250319 | 090600 | 163090895 | 2455 | 2415 | 2460 | 2415 | 3994 |
| 595 | 20250319 | 090500 | 153361210 | 2415 | 2415 | 2420 | 2410 | 6258 |
| 596 | 20250319 | 090400 | 138246825 | 2415 | 2445 | 2445 | 2415 | 5738 |
| 597 | 20250319 | 090300 | 124308275 | 2445 | 2505 | 2505 | 2430 | 16895 |
| 598 | 20250319 | 090200 | 82735545 | 2500 | 2525 | 2525 | 2500 | 3317 |
| 599 | 20250319 | 090100 | 74396055 | 2525 | 2570 | 2575 | 2500 | 8424 |
| 600 | 20250319 | 090000 | 53093970 | 2570 | 2600 | 2650 | 2570 | 20321 |