31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250319 | 192200 | 2553899653 | 3530 | 3530 | 3530 | 3530 | 4855 |
| 3 | 20250319 | 192100 | 2553899653 | 3530 | 3530 | 3530 | 3530 | 0 |
| 4 | 20250319 | 192000 | 2553899653 | 3530 | 3530 | 3530 | 3530 | 0 |
| 5 | 20250319 | 191900 | 2553899653 | 3530 | 3530 | 3530 | 3530 | 0 |
| 6 | 20250319 | 191800 | 2553899653 | 3530 | 3530 | 3530 | 3530 | 0 |
| 7 | 20250319 | 191700 | 2553899653 | 3530 | 3530 | 3530 | 3530 | 0 |
| 8 | 20250319 | 191600 | 2553899653 | 3530 | 3530 | 3530 | 3530 | 0 |
| 9 | 20250319 | 191500 | 2553899653 | 3530 | 3530 | 3530 | 3530 | 0 |
| 10 | 20250319 | 191400 | 2553899653 | 3530 | 3530 | 3530 | 3530 | 0 |
| 11 | 20250319 | 191300 | 2553899653 | 3530 | 3530 | 3530 | 3530 | 0 |
| 12 | 20250319 | 191200 | 2553899653 | 3530 | 3530 | 3530 | 3530 | 0 |
| 13 | 20250319 | 191100 | 2553899653 | 3530 | 3530 | 3530 | 3530 | 0 |
| 14 | 20250319 | 191000 | 2553899653 | 3530 | 3530 | 3530 | 3530 | 0 |
| 15 | 20250319 | 190900 | 2553899653 | 3530 | 3530 | 3530 | 3530 | 0 |
| 16 | 20250319 | 190800 | 2553899653 | 3530 | 3530 | 3530 | 3530 | 0 |
| 17 | 20250319 | 190700 | 2553899653 | 3530 | 3530 | 3530 | 3530 | 0 |
| 18 | 20250319 | 190600 | 2553899653 | 3530 | 3530 | 3530 | 3530 | 0 |
| 19 | 20250319 | 190500 | 2553899653 | 3530 | 3530 | 3530 | 3530 | 0 |
| 20 | 20250319 | 190400 | 2553899653 | 3530 | 3530 | 3530 | 3530 | 0 |
| 21 | 20250319 | 190300 | 2553899653 | 3530 | 3530 | 3530 | 3530 | 0 |
| 22 | 20250319 | 190200 | 2553899653 | 3530 | 3530 | 3530 | 3530 | 0 |
| 23 | 20250319 | 190100 | 2553899653 | 3530 | 3530 | 3530 | 3530 | 0 |
| 24 | 20250319 | 190000 | 2553899653 | 3530 | 3530 | 3530 | 3530 | 0 |
| 25 | 20250319 | 185900 | 2553899653 | 3530 | 3530 | 3530 | 3530 | 0 |
| 26 | 20250319 | 185800 | 2553899653 | 3530 | 3530 | 3530 | 3530 | 0 |
| 27 | 20250319 | 185700 | 2553899653 | 3530 | 3530 | 3530 | 3530 | 0 |
| 28 | 20250319 | 185600 | 2553899653 | 3530 | 3530 | 3530 | 3530 | 0 |
| 29 | 20250319 | 185500 | 2553899653 | 3530 | 3530 | 3530 | 3530 | 0 |
| 30 | 20250319 | 185400 | 2553899653 | 3530 | 3530 | 3530 | 3530 | 0 |
| 31 | 20250319 | 185300 | 2553899653 | 3530 | 3530 | 3530 | 3530 | 0 |
| 32 | 20250319 | 185200 | 2553899653 | 3530 | 3530 | 3530 | 3530 | 4855 |
| 33 | 20250319 | 185100 | 2553899653 | 3530 | 3530 | 3530 | 3530 | 0 |
| 34 | 20250319 | 185000 | 2553899653 | 3530 | 3530 | 3530 | 3530 | 0 |
| 35 | 20250319 | 184900 | 2553899653 | 3530 | 3530 | 3530 | 3530 | 0 |
| 36 | 20250319 | 184800 | 2553899653 | 3530 | 3530 | 3530 | 3530 | 0 |
| 37 | 20250319 | 184700 | 2553899653 | 3530 | 3530 | 3530 | 3530 | 0 |
| 38 | 20250319 | 184600 | 2553899653 | 3530 | 3530 | 3530 | 3530 | 0 |
| 39 | 20250319 | 184500 | 2553899653 | 3530 | 3530 | 3530 | 3530 | 0 |
| 40 | 20250319 | 184400 | 2553899653 | 3530 | 3530 | 3530 | 3530 | 0 |
| 41 | 20250319 | 184300 | 2553899653 | 3530 | 3530 | 3530 | 3530 | 0 |
| 42 | 20250319 | 184200 | 2553899653 | 3530 | 3530 | 3530 | 3530 | 0 |
| 43 | 20250319 | 184100 | 2553899653 | 3530 | 3530 | 3530 | 3530 | 0 |
| 44 | 20250319 | 184000 | 2553899653 | 3530 | 3530 | 3530 | 3530 | 0 |
| 45 | 20250319 | 183900 | 2553899653 | 3530 | 3530 | 3530 | 3530 | 0 |
| 46 | 20250319 | 183800 | 2553899653 | 3530 | 3530 | 3530 | 3530 | 0 |
| 47 | 20250319 | 183700 | 2553899653 | 3530 | 3530 | 3530 | 3530 | 0 |
| 48 | 20250319 | 183600 | 2553899653 | 3530 | 3530 | 3530 | 3530 | 0 |
| 49 | 20250319 | 183500 | 2553899653 | 3530 | 3530 | 3530 | 3530 | 0 |
| 50 | 20250319 | 183400 | 2553899653 | 3530 | 3530 | 3530 | 3530 | 0 |
| 51 | 20250319 | 183300 | 2553899653 | 3530 | 3530 | 3530 | 3530 | 0 |
| 52 | 20250319 | 183200 | 2553899653 | 3530 | 3530 | 3530 | 3530 | 0 |
| 53 | 20250319 | 183100 | 2553899653 | 3530 | 3530 | 3530 | 3530 | 0 |
| 54 | 20250319 | 183000 | 2553899653 | 3530 | 3530 | 3530 | 3530 | 0 |
| 55 | 20250319 | 182900 | 2553899653 | 3530 | 3530 | 3530 | 3530 | 0 |
| 56 | 20250319 | 182800 | 2553899653 | 3530 | 3530 | 3530 | 3530 | 0 |
| 57 | 20250319 | 182700 | 2553899653 | 3530 | 3530 | 3530 | 3530 | 0 |
| 58 | 20250319 | 182600 | 2553899653 | 3530 | 3530 | 3530 | 3530 | 0 |
| 59 | 20250319 | 182500 | 2553899653 | 3530 | 3530 | 3530 | 3530 | 0 |
| 60 | 20250319 | 182400 | 2553899653 | 3530 | 3530 | 3530 | 3530 | 0 |
| 61 | 20250319 | 182300 | 2553899653 | 3530 | 3530 | 3530 | 3530 | 0 |
| 62 | 20250319 | 182200 | 2553899653 | 3530 | 3530 | 3530 | 3530 | 4855 |
| 63 | 20250319 | 182100 | 2553899653 | 3530 | 3530 | 3530 | 3530 | 0 |
| 64 | 20250319 | 182000 | 2553899653 | 3530 | 3530 | 3530 | 3530 | 0 |
| 65 | 20250319 | 181900 | 2553899653 | 3530 | 3530 | 3530 | 3530 | 0 |
| 66 | 20250319 | 181800 | 2553899653 | 3530 | 3530 | 3530 | 3530 | 0 |
| 67 | 20250319 | 181700 | 2553899653 | 3530 | 3530 | 3530 | 3530 | 0 |
| 68 | 20250319 | 181600 | 2553899653 | 3530 | 3530 | 3530 | 3530 | 0 |
| 69 | 20250319 | 181500 | 2553899653 | 3530 | 3530 | 3530 | 3530 | 0 |
| 70 | 20250319 | 181400 | 2553899653 | 3530 | 3530 | 3530 | 3530 | 0 |
| 71 | 20250319 | 181300 | 2553899653 | 3530 | 3530 | 3530 | 3530 | 0 |
| 72 | 20250319 | 181200 | 2553899653 | 3530 | 3530 | 3530 | 3530 | 0 |
| 73 | 20250319 | 181100 | 2553899653 | 3530 | 3530 | 3530 | 3530 | 0 |
| 74 | 20250319 | 181000 | 2553899653 | 3530 | 3530 | 3530 | 3530 | 0 |
| 75 | 20250319 | 180900 | 2553899653 | 3530 | 3530 | 3530 | 3530 | 0 |
| 76 | 20250319 | 180800 | 2553899653 | 3530 | 3530 | 3530 | 3530 | 0 |
| 77 | 20250319 | 180700 | 2553899653 | 3530 | 3530 | 3530 | 3530 | 0 |
| 78 | 20250319 | 180600 | 2553899653 | 3530 | 3530 | 3530 | 3530 | 0 |
| 79 | 20250319 | 180500 | 2553899653 | 3530 | 3530 | 3530 | 3530 | 0 |
| 80 | 20250319 | 180400 | 2553899653 | 3530 | 3530 | 3530 | 3530 | 0 |
| 81 | 20250319 | 180300 | 2553899653 | 3530 | 3530 | 3530 | 3530 | 0 |
| 82 | 20250319 | 180200 | 2553899653 | 3530 | 3530 | 3530 | 3530 | 0 |
| 83 | 20250319 | 180100 | 2553899653 | 3530 | 3530 | 3530 | 3530 | 0 |
| 84 | 20250319 | 180000 | 2553899653 | 3530 | 3530 | 3530 | 3530 | 0 |
| 85 | 20250319 | 175900 | 2553899653 | 3530 | 3530 | 3530 | 3530 | 0 |
| 86 | 20250319 | 175800 | 2553899653 | 3530 | 3530 | 3530 | 3530 | 0 |
| 87 | 20250319 | 175700 | 2553899653 | 3530 | 3530 | 3530 | 3530 | 0 |
| 88 | 20250319 | 175600 | 2553899653 | 3530 | 3530 | 3530 | 3530 | 0 |
| 89 | 20250319 | 175500 | 2553899653 | 3530 | 3530 | 3530 | 3530 | 0 |
| 90 | 20250319 | 175400 | 2553899653 | 3530 | 3530 | 3530 | 3530 | 0 |
| 91 | 20250319 | 175300 | 2553899653 | 3530 | 3530 | 3530 | 3530 | 0 |
| 92 | 20250319 | 175200 | 2553899653 | 3530 | 3530 | 3530 | 3530 | 4855 |
| 93 | 20250319 | 175100 | 2553899653 | 3530 | 3530 | 3530 | 3530 | 0 |
| 94 | 20250319 | 175000 | 2553899653 | 3530 | 3530 | 3530 | 3530 | 0 |
| 95 | 20250319 | 174900 | 2553899653 | 3530 | 3530 | 3530 | 3530 | 0 |
| 96 | 20250319 | 174800 | 2553899653 | 3530 | 3530 | 3530 | 3530 | 0 |
| 97 | 20250319 | 174700 | 2553899653 | 3530 | 3530 | 3530 | 3530 | 0 |
| 98 | 20250319 | 174600 | 2553899653 | 3530 | 3530 | 3530 | 3530 | 0 |
| 99 | 20250319 | 174500 | 2553899653 | 3530 | 3530 | 3530 | 3530 | 0 |
| 100 | 20250319 | 174400 | 2553899653 | 3530 | 3530 | 3530 | 3530 | 0 |
| 101 | 20250319 | 174300 | 2553899653 | 3530 | 3530 | 3530 | 3530 | 0 |
| 102 | 20250319 | 174200 | 2553899653 | 3530 | 3530 | 3530 | 3530 | 0 |
| 103 | 20250319 | 174100 | 2553899653 | 3530 | 3530 | 3530 | 3530 | 0 |
| 104 | 20250319 | 174000 | 2553899653 | 3530 | 3530 | 3530 | 3530 | 0 |
| 105 | 20250319 | 173900 | 2553899653 | 3530 | 3530 | 3530 | 3530 | 0 |
| 106 | 20250319 | 173800 | 2553899653 | 3530 | 3530 | 3530 | 3530 | 0 |
| 107 | 20250319 | 173700 | 2553899653 | 3530 | 3530 | 3530 | 3530 | 0 |
| 108 | 20250319 | 173600 | 2553899653 | 3530 | 3530 | 3530 | 3530 | 0 |
| 109 | 20250319 | 173500 | 2553899653 | 3530 | 3530 | 3530 | 3530 | 0 |
| 110 | 20250319 | 173400 | 2553899653 | 3530 | 3530 | 3530 | 3530 | 0 |
| 111 | 20250319 | 173300 | 2553899653 | 3530 | 3530 | 3530 | 3530 | 0 |
| 112 | 20250319 | 173200 | 2553899653 | 3530 | 3530 | 3530 | 3530 | 0 |
| 113 | 20250319 | 173100 | 2553899653 | 3530 | 3530 | 3530 | 3530 | 0 |
| 114 | 20250319 | 173000 | 2553899653 | 3530 | 3530 | 3530 | 3530 | 0 |
| 115 | 20250319 | 172900 | 2553899653 | 3530 | 3530 | 3530 | 3530 | 0 |
| 116 | 20250319 | 172800 | 2553899653 | 3530 | 3530 | 3530 | 3530 | 0 |
| 117 | 20250319 | 172700 | 2553899653 | 3530 | 3530 | 3530 | 3530 | 0 |
| 118 | 20250319 | 172600 | 2553899653 | 3530 | 3530 | 3530 | 3530 | 0 |
| 119 | 20250319 | 172500 | 2553899653 | 3530 | 3530 | 3530 | 3530 | 0 |
| 120 | 20250319 | 172400 | 2553899653 | 3530 | 3530 | 3530 | 3530 | 0 |
| 121 | 20250319 | 172300 | 2553899653 | 3530 | 3530 | 3530 | 3530 | 0 |
| 122 | 20250319 | 172200 | 2553899653 | 3530 | 3530 | 3530 | 3530 | 4855 |
| 123 | 20250319 | 172100 | 2553899653 | 3530 | 3530 | 3530 | 3530 | 0 |
| 124 | 20250319 | 172000 | 2553899653 | 3530 | 3530 | 3530 | 3530 | 0 |
| 125 | 20250319 | 171900 | 2553899653 | 3530 | 3530 | 3530 | 3530 | 0 |
| 126 | 20250319 | 171800 | 2553899653 | 3530 | 3530 | 3530 | 3530 | 0 |
| 127 | 20250319 | 171700 | 2553899653 | 3530 | 3530 | 3530 | 3530 | 0 |
| 128 | 20250319 | 171600 | 2553899653 | 3530 | 3530 | 3530 | 3530 | 0 |
| 129 | 20250319 | 171500 | 2553899653 | 3530 | 3530 | 3530 | 3530 | 0 |
| 130 | 20250319 | 171400 | 2553899653 | 3530 | 3530 | 3530 | 3530 | 0 |
| 131 | 20250319 | 171300 | 2553899653 | 3530 | 3530 | 3530 | 3530 | 0 |
| 132 | 20250319 | 171200 | 2553899653 | 3530 | 3530 | 3530 | 3530 | 0 |
| 133 | 20250319 | 171100 | 2553899653 | 3530 | 3530 | 3530 | 3530 | 0 |
| 134 | 20250319 | 171000 | 2553899653 | 3530 | 3530 | 3530 | 3530 | 0 |
| 135 | 20250319 | 170900 | 2553899653 | 3530 | 3530 | 3530 | 3530 | 0 |
| 136 | 20250319 | 170800 | 2553899653 | 3530 | 3530 | 3530 | 3530 | 0 |
| 137 | 20250319 | 170700 | 2553899653 | 3530 | 3530 | 3530 | 3530 | 0 |
| 138 | 20250319 | 170600 | 2553899653 | 3530 | 3530 | 3530 | 3530 | 0 |
| 139 | 20250319 | 170500 | 2553899653 | 3530 | 3530 | 3530 | 3530 | 0 |
| 140 | 20250319 | 170400 | 2553899653 | 3530 | 3530 | 3530 | 3530 | 0 |
| 141 | 20250319 | 170300 | 2553899653 | 3530 | 3530 | 3530 | 3530 | 0 |
| 142 | 20250319 | 170200 | 2553899653 | 3530 | 3530 | 3530 | 3530 | 0 |
| 143 | 20250319 | 170100 | 2553899653 | 3530 | 3530 | 3530 | 3530 | 0 |
| 144 | 20250319 | 170000 | 2553899653 | 3530 | 3530 | 3530 | 3530 | 0 |
| 145 | 20250319 | 165900 | 2553899653 | 3530 | 3530 | 3530 | 3530 | 0 |
| 146 | 20250319 | 165800 | 2553899653 | 3530 | 3530 | 3530 | 3530 | 0 |
| 147 | 20250319 | 165700 | 2553899653 | 3530 | 3530 | 3530 | 3530 | 0 |
| 148 | 20250319 | 165600 | 2553899653 | 3530 | 3530 | 3530 | 3530 | 0 |
| 149 | 20250319 | 165500 | 2553899653 | 3530 | 3530 | 3530 | 3530 | 0 |
| 150 | 20250319 | 165400 | 2553899653 | 3530 | 3530 | 3530 | 3530 | 0 |
| 151 | 20250319 | 165300 | 2553899653 | 3530 | 3530 | 3530 | 3530 | 0 |
| 152 | 20250319 | 165200 | 2553899653 | 3530 | 3530 | 3530 | 3530 | 4855 |
| 153 | 20250319 | 165100 | 2553899653 | 3530 | 3530 | 3530 | 3530 | 0 |
| 154 | 20250319 | 165000 | 2553899653 | 3530 | 3530 | 3530 | 3530 | 0 |
| 155 | 20250319 | 164900 | 2553899653 | 3530 | 3530 | 3530 | 3530 | 0 |
| 156 | 20250319 | 164800 | 2553899653 | 3530 | 3530 | 3530 | 3530 | 0 |
| 157 | 20250319 | 164700 | 2553899653 | 3530 | 3530 | 3530 | 3530 | 0 |
| 158 | 20250319 | 164600 | 2553899653 | 3530 | 3530 | 3530 | 3530 | 0 |
| 159 | 20250319 | 164500 | 2553899653 | 3530 | 3530 | 3530 | 3530 | 0 |
| 160 | 20250319 | 164400 | 2553899653 | 3530 | 3530 | 3530 | 3530 | 0 |
| 161 | 20250319 | 164300 | 2553899653 | 3530 | 3530 | 3530 | 3530 | 0 |
| 162 | 20250319 | 164200 | 2553899653 | 3530 | 3530 | 3530 | 3530 | 0 |
| 163 | 20250319 | 164100 | 2553899653 | 3530 | 3530 | 3530 | 3530 | 0 |
| 164 | 20250319 | 164000 | 2553899653 | 3530 | 3530 | 3530 | 3530 | 0 |
| 165 | 20250319 | 163900 | 2553899653 | 3530 | 3530 | 3530 | 3530 | 0 |
| 166 | 20250319 | 163800 | 2553899653 | 3530 | 3530 | 3530 | 3530 | 0 |
| 167 | 20250319 | 163700 | 2553899653 | 3530 | 3530 | 3530 | 3530 | 0 |
| 168 | 20250319 | 163600 | 2553899653 | 3530 | 3530 | 3530 | 3530 | 0 |
| 169 | 20250319 | 163500 | 2553899653 | 3530 | 3530 | 3530 | 3530 | 0 |
| 170 | 20250319 | 163400 | 2553899653 | 3530 | 3530 | 3530 | 3530 | 0 |
| 171 | 20250319 | 163300 | 2553899653 | 3530 | 3530 | 3530 | 3530 | 0 |
| 172 | 20250319 | 163200 | 2553899653 | 3530 | 3530 | 3530 | 3530 | 0 |
| 173 | 20250319 | 163100 | 2553899653 | 3530 | 3530 | 3530 | 3530 | 0 |
| 174 | 20250319 | 163000 | 2553899653 | 3530 | 3530 | 3530 | 3530 | 0 |
| 175 | 20250319 | 162900 | 2553899653 | 3530 | 3530 | 3530 | 3530 | 0 |
| 176 | 20250319 | 162800 | 2553899653 | 3530 | 3530 | 3530 | 3530 | 0 |
| 177 | 20250319 | 162700 | 2553899653 | 3530 | 3530 | 3530 | 3530 | 0 |
| 178 | 20250319 | 162600 | 2553899653 | 3530 | 3530 | 3530 | 3530 | 0 |
| 179 | 20250319 | 162500 | 2553899653 | 3530 | 3530 | 3530 | 3530 | 0 |
| 180 | 20250319 | 162400 | 2553899653 | 3530 | 3530 | 3530 | 3530 | 0 |
| 181 | 20250319 | 162300 | 2553899653 | 3530 | 3530 | 3530 | 3530 | 0 |
| 182 | 20250319 | 162200 | 2553899653 | 3530 | 3530 | 3530 | 3530 | 4855 |
| 183 | 20250319 | 162100 | 2553899653 | 3530 | 3530 | 3530 | 3530 | 0 |
| 184 | 20250319 | 162000 | 2553899653 | 3530 | 3530 | 3530 | 3530 | 0 |
| 185 | 20250319 | 161900 | 2553899653 | 3530 | 3530 | 3530 | 3530 | 0 |
| 186 | 20250319 | 161800 | 2553899653 | 3530 | 3530 | 3530 | 3530 | 0 |
| 187 | 20250319 | 161700 | 2553899653 | 3530 | 3530 | 3530 | 3530 | 0 |
| 188 | 20250319 | 161600 | 2553899653 | 3530 | 3530 | 3530 | 3530 | 0 |
| 189 | 20250319 | 161500 | 2553899653 | 3530 | 3530 | 3530 | 3530 | 0 |
| 190 | 20250319 | 161400 | 2553899653 | 3530 | 3530 | 3530 | 3530 | 0 |
| 191 | 20250319 | 161300 | 2553899653 | 3530 | 3530 | 3530 | 3530 | 0 |
| 192 | 20250319 | 161200 | 2553899653 | 3530 | 3530 | 3530 | 3530 | 0 |
| 193 | 20250319 | 161100 | 2553899653 | 3530 | 3530 | 3530 | 3530 | 0 |
| 194 | 20250319 | 161000 | 2553899653 | 3530 | 3530 | 3530 | 3530 | 0 |
| 195 | 20250319 | 160900 | 2553899653 | 3530 | 3530 | 3530 | 3530 | 0 |
| 196 | 20250319 | 160800 | 2553899653 | 3530 | 3530 | 3530 | 3530 | 0 |
| 197 | 20250319 | 160700 | 2553899653 | 3530 | 3530 | 3530 | 3530 | 0 |
| 198 | 20250319 | 160600 | 2553899653 | 3530 | 3530 | 3530 | 3530 | 0 |
| 199 | 20250319 | 160500 | 2553899653 | 3530 | 3530 | 3530 | 3530 | 0 |
| 200 | 20250319 | 160400 | 2553899653 | 3530 | 3530 | 3530 | 3530 | 0 |
| 201 | 20250319 | 160300 | 2553899653 | 3530 | 3530 | 3530 | 3530 | 0 |
| 202 | 20250319 | 160200 | 2553899653 | 3530 | 3530 | 3530 | 3530 | 0 |
| 203 | 20250319 | 160100 | 2553899653 | 3530 | 3530 | 3530 | 3530 | 0 |
| 204 | 20250319 | 160000 | 2553899653 | 3530 | 3530 | 3530 | 3530 | 0 |
| 205 | 20250319 | 155900 | 2553899653 | 3530 | 3530 | 3530 | 3530 | 0 |
| 206 | 20250319 | 155800 | 2553899653 | 3530 | 3530 | 3530 | 3530 | 0 |
| 207 | 20250319 | 155700 | 2553899653 | 3530 | 3530 | 3530 | 3530 | 0 |
| 208 | 20250319 | 155600 | 2553899653 | 3530 | 3530 | 3530 | 3530 | 0 |
| 209 | 20250319 | 155500 | 2553899653 | 3530 | 3530 | 3530 | 3530 | 0 |
| 210 | 20250319 | 155400 | 2553899653 | 3530 | 3530 | 3530 | 3530 | 0 |
| 211 | 20250319 | 155300 | 2553899653 | 3530 | 3530 | 3530 | 3530 | 0 |
| 212 | 20250319 | 155200 | 2553899653 | 3530 | 3530 | 3530 | 3530 | 4855 |
| 213 | 20250319 | 155100 | 2553899653 | 3530 | 3530 | 3530 | 3530 | 0 |
| 214 | 20250319 | 155000 | 2553899653 | 3530 | 3530 | 3530 | 3530 | 0 |
| 215 | 20250319 | 154900 | 2553899653 | 3530 | 3530 | 3530 | 3530 | 0 |
| 216 | 20250319 | 154800 | 2553899653 | 3530 | 3530 | 3530 | 3530 | 0 |
| 217 | 20250319 | 154700 | 2553899653 | 3530 | 3530 | 3530 | 3530 | 0 |
| 218 | 20250319 | 154600 | 2553899653 | 3530 | 3530 | 3530 | 3530 | 0 |
| 219 | 20250319 | 154500 | 2553899653 | 3530 | 3530 | 3530 | 3530 | 0 |
| 220 | 20250319 | 154400 | 2553899653 | 3530 | 3530 | 3530 | 3530 | 0 |
| 221 | 20250319 | 154300 | 2553899653 | 3530 | 3530 | 3530 | 3530 | 0 |
| 222 | 20250319 | 154200 | 2553899653 | 3530 | 3530 | 3530 | 3530 | 0 |
| 223 | 20250319 | 154100 | 2553899653 | 3530 | 3530 | 3530 | 3530 | 0 |
| 224 | 20250319 | 154000 | 2553899653 | 3530 | 3530 | 3530 | 3530 | 0 |
| 225 | 20250319 | 153900 | 2553899653 | 3530 | 3530 | 3530 | 3530 | 0 |
| 226 | 20250319 | 153800 | 2553899653 | 3530 | 3530 | 3530 | 3530 | 0 |
| 227 | 20250319 | 153700 | 2553899653 | 3530 | 3530 | 3530 | 3530 | 0 |
| 228 | 20250319 | 153600 | 2553899653 | 3530 | 3530 | 3530 | 3530 | 0 |
| 229 | 20250319 | 153500 | 2553899653 | 3530 | 3530 | 3530 | 3530 | 0 |
| 230 | 20250319 | 153400 | 2553899653 | 3530 | 3530 | 3530 | 3530 | 0 |
| 231 | 20250319 | 153300 | 2553899653 | 3530 | 3530 | 3530 | 3530 | 0 |
| 232 | 20250319 | 153200 | 2553899653 | 3530 | 3530 | 3530 | 3530 | 0 |
| 233 | 20250319 | 153100 | 2553899653 | 3530 | 3530 | 3530 | 3530 | 0 |
| 234 | 20250319 | 153000 | 2553899653 | 3530 | 3530 | 3530 | 3530 | 4855 |
| 235 | 20250319 | 152900 | 2536761503 | 3530 | 3530 | 3530 | 3530 | 0 |
| 236 | 20250319 | 152800 | 2536761503 | 3530 | 3530 | 3530 | 3530 | 0 |
| 237 | 20250319 | 152700 | 2536761503 | 3530 | 3530 | 3530 | 3530 | 0 |
| 238 | 20250319 | 152600 | 2536761503 | 3530 | 3530 | 3530 | 3530 | 0 |
| 239 | 20250319 | 152500 | 2536761503 | 3530 | 3530 | 3530 | 3530 | 0 |
| 240 | 20250319 | 152400 | 2536761503 | 3530 | 3530 | 3530 | 3530 | 0 |
| 241 | 20250319 | 152300 | 2536761503 | 3530 | 3530 | 3530 | 3530 | 0 |
| 242 | 20250319 | 152200 | 2536761503 | 3530 | 3530 | 3530 | 3530 | 0 |
| 243 | 20250319 | 152100 | 2536761503 | 3530 | 3530 | 3530 | 3530 | 0 |
| 244 | 20250319 | 152000 | 2536761503 | 3530 | 3530 | 3530 | 3530 | 0 |
| 245 | 20250319 | 151900 | 2536761503 | 3530 | 3525 | 3530 | 3515 | 378 |
| 246 | 20250319 | 151800 | 2535431928 | 3530 | 3530 | 3535 | 3515 | 562 |
| 247 | 20250319 | 151700 | 2533450358 | 3530 | 3530 | 3535 | 3525 | 341 |
| 248 | 20250319 | 151600 | 2532246683 | 3525 | 3520 | 3535 | 3520 | 1031 |
| 249 | 20250319 | 151500 | 2528611888 | 3520 | 3510 | 3520 | 3510 | 20766 |
| 250 | 20250319 | 151400 | 2455686678 | 3515 | 3515 | 3520 | 3510 | 833 |
| 251 | 20250319 | 151300 | 2452762078 | 3520 | 3510 | 3520 | 3510 | 475 |
| 252 | 20250319 | 151200 | 2451094818 | 3510 | 3520 | 3520 | 3510 | 42 |
| 253 | 20250319 | 151100 | 2450947163 | 3520 | 3515 | 3520 | 3510 | 114 |
| 254 | 20250319 | 151000 | 2450546718 | 3515 | 3515 | 3520 | 3515 | 422 |
| 255 | 20250319 | 150900 | 2449063268 | 3515 | 3515 | 3520 | 3515 | 386 |
| 256 | 20250319 | 150800 | 2447706413 | 3510 | 3510 | 3515 | 3510 | 50 |
| 257 | 20250319 | 150700 | 2447530908 | 3510 | 3520 | 3520 | 3510 | 1475 |
| 258 | 20250319 | 150600 | 2442347373 | 3525 | 3530 | 3530 | 3520 | 257 |
| 259 | 20250319 | 150500 | 2441442478 | 3530 | 3527 | 3530 | 3527 | 2 |
| 260 | 20250319 | 150400 | 2441435421 | 3525 | 3525 | 3535 | 3525 | 856 |
| 261 | 20250319 | 150300 | 2438410766 | 3535 | 3530 | 3535 | 3525 | 553 |
| 262 | 20250319 | 150200 | 2436459156 | 3530 | 3540 | 3545 | 3530 | 2757 |
| 263 | 20250319 | 150100 | 2426720361 | 3545 | 3555 | 3555 | 3540 | 4167 |
| 264 | 20250319 | 150000 | 2411947391 | 3545 | 3545 | 3550 | 3545 | 5710 |
| 265 | 20250319 | 145900 | 2391699831 | 3550 | 3550 | 3555 | 3545 | 3344 |
| 266 | 20250319 | 145800 | 2379843841 | 3555 | 3535 | 3555 | 3535 | 10985 |
| 267 | 20250319 | 145700 | 2340904591 | 3535 | 3530 | 3535 | 3530 | 2530 |
| 268 | 20250319 | 145600 | 2331973686 | 3535 | 3535 | 3535 | 3530 | 73 |
| 269 | 20250319 | 145500 | 2331715831 | 3535 | 3535 | 3535 | 3530 | 4501 |
| 270 | 20250319 | 145400 | 2315825311 | 3530 | 3525 | 3530 | 3525 | 3740 |
| 271 | 20250319 | 145300 | 2302623946 | 3525 | 3525 | 3530 | 3525 | 211 |
| 272 | 20250319 | 145200 | 2301880116 | 3525 | 3520 | 3525 | 3520 | 2985 |
| 273 | 20250319 | 145100 | 2291372136 | 3520 | 3515 | 3520 | 3515 | 803 |
| 274 | 20250319 | 145000 | 2288549581 | 3515 | 3515 | 3520 | 3515 | 1812 |
| 275 | 20250319 | 144900 | 2282180196 | 3520 | 3520 | 3520 | 3520 | 23 |
| 276 | 20250319 | 144800 | 2282099236 | 3515 | 3515 | 3515 | 3515 | 1253 |
| 277 | 20250319 | 144700 | 2277694941 | 3515 | 3525 | 3525 | 3515 | 354 |
| 278 | 20250319 | 144600 | 2276450466 | 3530 | 3525 | 3530 | 3525 | 2023 |
| 279 | 20250319 | 144500 | 2269319386 | 3530 | 3510 | 3530 | 3510 | 3945 |
| 280 | 20250319 | 144400 | 2255444581 | 3510 | 3515 | 3515 | 3510 | 69 |
| 281 | 20250319 | 144300 | 2255202336 | 3510 | 3515 | 3515 | 3510 | 96 |
| 282 | 20250319 | 144200 | 2254865146 | 3515 | 3515 | 3515 | 3515 | 33 |
| 283 | 20250319 | 144100 | 2254749151 | 3520 | 3515 | 3525 | 3510 | 463 |
| 284 | 20250319 | 144000 | 2253123456 | 3520 | 3510 | 3525 | 3510 | 278 |
| 285 | 20250319 | 143900 | 2252146691 | 3515 | 3515 | 3515 | 3515 | 67 |
| 286 | 20250319 | 143800 | 2251911186 | 3525 | 3525 | 3525 | 3505 | 2129 |
| 287 | 20250319 | 143700 | 2244446461 | 3525 | 3510 | 3525 | 3510 | 20010 |
| 288 | 20250319 | 143600 | 2174025726 | 3510 | 3510 | 3510 | 3510 | 2000 |
| 289 | 20250319 | 143500 | 2167005726 | 3510 | 3510 | 3510 | 3490 | 3 |
| 290 | 20250319 | 143400 | 2166995216 | 3490 | 3510 | 3510 | 3490 | 2110 |
| 291 | 20250319 | 143300 | 2159625596 | 3510 | 3505 | 3510 | 3505 | 2039 |
| 292 | 20250319 | 143200 | 2152468886 | 3505 | 3505 | 3505 | 3505 | 22 |
| 293 | 20250319 | 143100 | 2152391776 | 3510 | 3510 | 3510 | 3505 | 26 |
| 294 | 20250319 | 143000 | 2152300521 | 3500 | 3505 | 3510 | 3500 | 2517 |
| 295 | 20250319 | 142900 | 2143470941 | 3505 | 3500 | 3505 | 3500 | 361 |
| 296 | 20250319 | 142800 | 2142207221 | 3510 | 3510 | 3510 | 3510 | 0 |
| 297 | 20250319 | 142700 | 2142207221 | 3510 | 3500 | 3510 | 3500 | 2027 |
| 298 | 20250319 | 142600 | 2135093511 | 3500 | 3495 | 3510 | 3495 | 64 |
| 299 | 20250319 | 142500 | 2134869506 | 3510 | 3510 | 3510 | 3510 | 1 |
| 300 | 20250319 | 142400 | 2134865996 | 3510 | 3495 | 3510 | 3490 | 3255 |
| 301 | 20250319 | 142300 | 2123457406 | 3505 | 3490 | 3505 | 3490 | 4020 |
| 302 | 20250319 | 142200 | 2109388606 | 3495 | 3495 | 3495 | 3495 | 1 |
| 303 | 20250319 | 142100 | 2109385111 | 3480 | 3490 | 3495 | 3480 | 2847 |
| 304 | 20250319 | 142000 | 2099471176 | 3495 | 3500 | 3500 | 3492 | 480 |
| 305 | 20250319 | 141900 | 2097791325 | 3500 | 3500 | 3500 | 3500 | 146 |
| 306 | 20250319 | 141800 | 2097280325 | 3500 | 3500 | 3502 | 3500 | 3753 |
| 307 | 20250319 | 141700 | 2084144751 | 3500 | 3490 | 3500 | 3485 | 15892 |
| 308 | 20250319 | 141600 | 2028534361 | 3490 | 3485 | 3495 | 3485 | 2093 |
| 309 | 20250319 | 141500 | 2021220621 | 3485 | 3485 | 3485 | 3485 | 126 |
| 310 | 20250319 | 141400 | 2020781511 | 3485 | 3485 | 3485 | 3480 | 1846 |
| 311 | 20250319 | 141300 | 2014357186 | 3485 | 3490 | 3490 | 3485 | 68 |
| 312 | 20250319 | 141200 | 2014120151 | 3490 | 3490 | 3490 | 3490 | 2022 |
| 313 | 20250319 | 141100 | 2007063371 | 3485 | 3485 | 3485 | 3485 | 24 |
| 314 | 20250319 | 141000 | 2006979731 | 3490 | 3495 | 3495 | 3490 | 19 |
| 315 | 20250319 | 140900 | 2006913391 | 3490 | 3490 | 3490 | 3485 | 4660 |
| 316 | 20250319 | 140800 | 1990663936 | 3490 | 3490 | 3490 | 3490 | 124 |
| 317 | 20250319 | 140700 | 1990231176 | 3490 | 3490 | 3490 | 3490 | 111 |
| 318 | 20250319 | 140600 | 1989843786 | 3485 | 3490 | 3490 | 3485 | 23 |
| 319 | 20250319 | 140500 | 1989763521 | 3490 | 3490 | 3490 | 3485 | 278 |
| 320 | 20250319 | 140400 | 1988793916 | 3490 | 3485 | 3490 | 3485 | 181 |
| 321 | 20250319 | 140300 | 1988162956 | 3485 | 3485 | 3485 | 3485 | 1577 |
| 322 | 20250319 | 140200 | 1982667111 | 3490 | 3485 | 3490 | 3485 | 90 |
| 323 | 20250319 | 140100 | 1982353296 | 3485 | 3490 | 3490 | 3485 | 51 |
| 324 | 20250319 | 140000 | 1982175506 | 3485 | 3485 | 3485 | 3480 | 875 |
| 325 | 20250319 | 135900 | 1979127091 | 3485 | 3485 | 3485 | 3485 | 11 |
| 326 | 20250319 | 135800 | 1979088756 | 3485 | 3485 | 3485 | 3480 | 240 |
| 327 | 20250319 | 135700 | 1978252856 | 3485 | 3490 | 3490 | 3485 | 11 |
| 328 | 20250319 | 135600 | 1978214516 | 3485 | 3490 | 3490 | 3485 | 4484 |
| 329 | 20250319 | 135500 | 1962587716 | 3490 | 3485 | 3490 | 3485 | 428 |
| 330 | 20250319 | 135400 | 1961096016 | 3490 | 3490 | 3490 | 3490 | 21 |
| 331 | 20250319 | 135300 | 1961022726 | 3490 | 3490 | 3490 | 3490 | 33 |
| 332 | 20250319 | 135200 | 1960907556 | 3490 | 3490 | 3490 | 3490 | 0 |
| 333 | 20250319 | 135100 | 1960907556 | 3490 | 3490 | 3490 | 3485 | 135 |
| 334 | 20250319 | 135000 | 1960436641 | 3495 | 3495 | 3500 | 3495 | 44 |
| 335 | 20250319 | 134900 | 1960282856 | 3485 | 3485 | 3485 | 3485 | 325 |
| 336 | 20250319 | 134800 | 1959150231 | 3490 | 3500 | 3500 | 3485 | 5063 |
| 337 | 20250319 | 134700 | 1941503481 | 3490 | 3485 | 3490 | 3485 | 767 |
| 338 | 20250319 | 134600 | 1938826941 | 3490 | 3485 | 3490 | 3485 | 256 |
| 339 | 20250319 | 134500 | 1937934726 | 3490 | 3490 | 3490 | 3485 | 131 |
| 340 | 20250319 | 134400 | 1937477736 | 3490 | 3485 | 3490 | 3485 | 2 |
| 341 | 20250319 | 134300 | 1937470761 | 3490 | 3490 | 3490 | 3490 | 535 |
| 342 | 20250319 | 134200 | 1935603611 | 3490 | 3490 | 3490 | 3490 | 262 |
| 343 | 20250319 | 134100 | 1934689231 | 3490 | 3490 | 3490 | 3485 | 2362 |
| 344 | 20250319 | 134000 | 1926445856 | 3490 | 3485 | 3490 | 3485 | 433 |
| 345 | 20250319 | 133900 | 1924936711 | 3485 | 3490 | 3490 | 3485 | 843 |
| 346 | 20250319 | 133800 | 1921996191 | 3510 | 3495 | 3510 | 3480 | 7137 |
| 347 | 20250319 | 133700 | 1897115466 | 3510 | 3500 | 3510 | 3500 | 112 |
| 348 | 20250319 | 133600 | 1896723456 | 3505 | 3510 | 3510 | 3495 | 301 |
| 349 | 20250319 | 133500 | 1895668746 | 3495 | 3495 | 3495 | 3495 | 35 |
| 350 | 20250319 | 133400 | 1895546421 | 3510 | 3490 | 3510 | 3490 | 3082 |
| 351 | 20250319 | 133300 | 1884741576 | 3485 | 3487 | 3492 | 3485 | 2189 |
| 352 | 20250319 | 133200 | 1877103532 | 3487 | 3490 | 3490 | 3485 | 1108 |
| 353 | 20250319 | 133100 | 1873241630 | 3490 | 3490 | 3490 | 3485 | 2216 |
| 354 | 20250319 | 133000 | 1865518690 | 3490 | 3490 | 3490 | 3490 | 16 |
| 355 | 20250319 | 132900 | 1865462850 | 3490 | 3485 | 3495 | 3485 | 47 |
| 356 | 20250319 | 132800 | 1865298990 | 3490 | 3490 | 3490 | 3490 | 23 |
| 357 | 20250319 | 132700 | 1865218720 | 3495 | 3500 | 3500 | 3490 | 14 |
| 358 | 20250319 | 132600 | 1865169790 | 3490 | 3495 | 3500 | 3490 | 36 |
| 359 | 20250319 | 132500 | 1865043970 | 3500 | 3490 | 3500 | 3490 | 403 |
| 360 | 20250319 | 132400 | 1863637485 | 3495 | 3490 | 3500 | 3490 | 185 |
| 361 | 20250319 | 132300 | 1862991715 | 3505 | 3495 | 3505 | 3495 | 25 |
| 362 | 20250319 | 132200 | 1862904255 | 3500 | 3495 | 3510 | 3495 | 2423 |
| 363 | 20250319 | 132100 | 1854415405 | 3490 | 3490 | 3495 | 3490 | 472 |
| 364 | 20250319 | 132000 | 1852768065 | 3495 | 3495 | 3495 | 3495 | 39 |
| 365 | 20250319 | 131900 | 1852631760 | 3495 | 3495 | 3495 | 3495 | 113 |
| 366 | 20250319 | 131800 | 1852236825 | 3490 | 3485 | 3495 | 3485 | 650 |
| 367 | 20250319 | 131700 | 1849969680 | 3485 | 3485 | 3485 | 3485 | 96 |
| 368 | 20250319 | 131600 | 1849635120 | 3490 | 3490 | 3490 | 3490 | 132 |
| 369 | 20250319 | 131500 | 1849174440 | 3490 | 3500 | 3505 | 3485 | 2853 |
| 370 | 20250319 | 131400 | 1839195520 | 3490 | 3490 | 3500 | 3490 | 40 |
| 371 | 20250319 | 131300 | 1839055800 | 3500 | 3490 | 3502 | 3485 | 5038 |
| 372 | 20250319 | 131200 | 1821424805 | 3490 | 3495 | 3500 | 3490 | 915 |
| 373 | 20250319 | 131100 | 1818229870 | 3495 | 3490 | 3495 | 3490 | 13 |
| 374 | 20250319 | 131000 | 1818184440 | 3500 | 3490 | 3500 | 3490 | 743 |
| 375 | 20250319 | 130900 | 1815590945 | 3500 | 3495 | 3500 | 3490 | 62 |
| 376 | 20250319 | 130800 | 1815374525 | 3495 | 3500 | 3500 | 3495 | 54 |
| 377 | 20250319 | 130700 | 1815185780 | 3495 | 3500 | 3500 | 3495 | 414 |
| 378 | 20250319 | 130600 | 1813738795 | 3500 | 3505 | 3510 | 3495 | 225 |
| 379 | 20250319 | 130500 | 1812951375 | 3505 | 3495 | 3505 | 3495 | 899 |
| 380 | 20250319 | 130400 | 1809807585 | 3500 | 3495 | 3500 | 3495 | 801 |
| 381 | 20250319 | 130300 | 1807007315 | 3495 | 3495 | 3495 | 3495 | 550 |
| 382 | 20250319 | 130200 | 1805085065 | 3500 | 3495 | 3500 | 3490 | 380 |
| 383 | 20250319 | 130100 | 1803758400 | 3500 | 3505 | 3510 | 3500 | 34 |
| 384 | 20250319 | 130000 | 1803639295 | 3520 | 3505 | 3520 | 3490 | 5206 |
| 385 | 20250319 | 125900 | 1785454985 | 3490 | 3505 | 3505 | 3490 | 9649 |
| 386 | 20250319 | 125800 | 1751730055 | 3500 | 3515 | 3515 | 3500 | 14908 |
| 387 | 20250319 | 125700 | 1699390100 | 3515 | 3520 | 3520 | 3515 | 2150 |
| 388 | 20250319 | 125600 | 1691832620 | 3520 | 3520 | 3520 | 3515 | 16 |
| 389 | 20250319 | 125500 | 1691776305 | 3520 | 3520 | 3520 | 3520 | 52 |
| 390 | 20250319 | 125400 | 1691593265 | 3520 | 3520 | 3520 | 3515 | 276 |
| 391 | 20250319 | 125300 | 1690622030 | 3515 | 3515 | 3515 | 3510 | 7474 |
| 392 | 20250319 | 125200 | 1664352330 | 3515 | 3515 | 3515 | 3510 | 37 |
| 393 | 20250319 | 125100 | 1664222350 | 3515 | 3510 | 3515 | 3510 | 180 |
| 394 | 20250319 | 125000 | 1663590370 | 3515 | 3510 | 3515 | 3510 | 1056 |
| 395 | 20250319 | 124900 | 1659883715 | 3510 | 3510 | 3510 | 3505 | 61 |
| 396 | 20250319 | 124800 | 1659669740 | 3510 | 3510 | 3510 | 3510 | 12 |
| 397 | 20250319 | 124700 | 1659627620 | 3505 | 3510 | 3510 | 3505 | 210 |
| 398 | 20250319 | 124600 | 1658891450 | 3505 | 3510 | 3510 | 3505 | 400 |
| 399 | 20250319 | 124500 | 1657489395 | 3510 | 3515 | 3515 | 3510 | 3716 |
| 400 | 20250319 | 124400 | 1644446060 | 3515 | 3515 | 3515 | 3515 | 50 |
| 401 | 20250319 | 124300 | 1644270310 | 3515 | 3515 | 3515 | 3510 | 864 |
| 402 | 20250319 | 124200 | 1641233770 | 3510 | 3510 | 3510 | 3510 | 477 |
| 403 | 20250319 | 124100 | 1639559500 | 3510 | 3510 | 3515 | 3510 | 36 |
| 404 | 20250319 | 124000 | 1639433135 | 3515 | 3510 | 3515 | 3510 | 597 |
| 405 | 20250319 | 123900 | 1637337655 | 3510 | 3510 | 3510 | 3510 | 484 |
| 406 | 20250319 | 123800 | 1635638815 | 3505 | 3510 | 3510 | 3505 | 269 |
| 407 | 20250319 | 123700 | 1634694875 | 3510 | 3510 | 3510 | 3510 | 433 |
| 408 | 20250319 | 123600 | 1633175045 | 3505 | 3505 | 3505 | 3505 | 1 |
| 409 | 20250319 | 123500 | 1633171540 | 3510 | 3510 | 3510 | 3510 | 178 |
| 410 | 20250319 | 123400 | 1632546760 | 3510 | 3510 | 3510 | 3510 | 691 |
| 411 | 20250319 | 123300 | 1630121350 | 3510 | 3510 | 3510 | 3510 | 377 |
| 412 | 20250319 | 123200 | 1628798080 | 3515 | 3510 | 3515 | 3505 | 825 |
| 413 | 20250319 | 123100 | 1625902265 | 3505 | 3510 | 3510 | 3505 | 376 |
| 414 | 20250319 | 123000 | 1624584235 | 3510 | 3510 | 3510 | 3510 | 152 |
| 415 | 20250319 | 122900 | 1624050715 | 3505 | 3510 | 3510 | 3505 | 153 |
| 416 | 20250319 | 122800 | 1623514340 | 3510 | 3505 | 3510 | 3505 | 103 |
| 417 | 20250319 | 122700 | 1623153105 | 3510 | 3510 | 3510 | 3510 | 11 |
| 418 | 20250319 | 122600 | 1623114495 | 3510 | 3510 | 3510 | 3505 | 24 |
| 419 | 20250319 | 122500 | 1623030260 | 3510 | 3510 | 3510 | 3510 | 51 |
| 420 | 20250319 | 122400 | 1622851250 | 3510 | 3505 | 3510 | 3505 | 195 |
| 421 | 20250319 | 122300 | 1622167590 | 3505 | 3505 | 3505 | 3505 | 346 |
| 422 | 20250319 | 122200 | 1620954860 | 3505 | 3505 | 3505 | 3505 | 173 |
| 423 | 20250319 | 122100 | 1620348495 | 3505 | 3510 | 3510 | 3505 | 23 |
| 424 | 20250319 | 122000 | 1620267770 | 3510 | 3510 | 3510 | 3505 | 1258 |
| 425 | 20250319 | 121900 | 1615852780 | 3510 | 3505 | 3510 | 3505 | 2388 |
| 426 | 20250319 | 121800 | 1607475990 | 3505 | 3505 | 3505 | 3502 | 238 |
| 427 | 20250319 | 121700 | 1606641803 | 3505 | 3500 | 3505 | 3500 | 193 |
| 428 | 20250319 | 121600 | 1605966298 | 3500 | 3495 | 3500 | 3495 | 354 |
| 429 | 20250319 | 121500 | 1604729063 | 3505 | 3505 | 3505 | 3495 | 59 |
| 430 | 20250319 | 121400 | 1604522838 | 3495 | 3485 | 3505 | 3485 | 3582 |
| 431 | 20250319 | 121300 | 1591984803 | 3485 | 3490 | 3500 | 3485 | 5231 |
| 432 | 20250319 | 121200 | 1573683533 | 3485 | 3490 | 3490 | 3485 | 296 |
| 433 | 20250319 | 121100 | 1572651748 | 3490 | 3490 | 3490 | 3490 | 5853 |
| 434 | 20250319 | 121000 | 1552224778 | 3495 | 3495 | 3495 | 3485 | 219 |
| 435 | 20250319 | 120900 | 1551460548 | 3495 | 3485 | 3495 | 3485 | 60 |
| 436 | 20250319 | 120800 | 1551251433 | 3490 | 3490 | 3490 | 3490 | 445 |
| 437 | 20250319 | 120700 | 1549698383 | 3495 | 3490 | 3495 | 3490 | 322 |
| 438 | 20250319 | 120600 | 1548574493 | 3490 | 3490 | 3490 | 3485 | 300 |
| 439 | 20250319 | 120500 | 1547527498 | 3490 | 3495 | 3495 | 3490 | 353 |
| 440 | 20250319 | 120400 | 1546295473 | 3495 | 3495 | 3495 | 3495 | 10 |
| 441 | 20250319 | 120300 | 1546260523 | 3495 | 3490 | 3495 | 3490 | 135 |
| 442 | 20250319 | 120200 | 1545789198 | 3495 | 3495 | 3495 | 3490 | 322 |
| 443 | 20250319 | 120100 | 1544665358 | 3490 | 3490 | 3490 | 3490 | 59 |
| 444 | 20250319 | 120000 | 1544459448 | 3495 | 3490 | 3495 | 3490 | 594 |
| 445 | 20250319 | 115900 | 1542386303 | 3495 | 3490 | 3495 | 3490 | 60 |
| 446 | 20250319 | 115800 | 1542176788 | 3490 | 3495 | 3495 | 3490 | 187 |
| 447 | 20250319 | 115700 | 1541524083 | 3495 | 3495 | 3500 | 3495 | 1036 |
| 448 | 20250319 | 115600 | 1537903208 | 3500 | 3500 | 3505 | 3495 | 1039 |
| 449 | 20250319 | 115500 | 1534262538 | 3495 | 3495 | 3495 | 3490 | 84 |
| 450 | 20250319 | 115400 | 1533969158 | 3505 | 3495 | 3505 | 3490 | 2025 |
| 451 | 20250319 | 115300 | 1526876823 | 3500 | 3490 | 3500 | 3490 | 127 |
| 452 | 20250319 | 115200 | 1526432533 | 3490 | 3495 | 3500 | 3490 | 2402 |
| 453 | 20250319 | 115100 | 1518026178 | 3490 | 3490 | 3490 | 3485 | 701 |
| 454 | 20250319 | 115000 | 1515579698 | 3500 | 3490 | 3500 | 3490 | 231 |
| 455 | 20250319 | 114900 | 1514773348 | 3495 | 3505 | 3505 | 3490 | 75 |
| 456 | 20250319 | 114800 | 1514510918 | 3505 | 3485 | 3505 | 3485 | 20401 |
| 457 | 20250319 | 114700 | 1443114358 | 3490 | 3485 | 3490 | 3485 | 657 |
| 458 | 20250319 | 114600 | 1440823048 | 3485 | 3485 | 3495 | 3485 | 2705 |
| 459 | 20250319 | 114500 | 1431374438 | 3490 | 3487 | 3490 | 3485 | 835 |
| 460 | 20250319 | 114400 | 1428461778 | 3490 | 3490 | 3490 | 3490 | 13 |
| 461 | 20250319 | 114300 | 1428416408 | 3485 | 3490 | 3490 | 3485 | 44 |
| 462 | 20250319 | 114200 | 1428262903 | 3490 | 3485 | 3495 | 3485 | 64 |
| 463 | 20250319 | 114100 | 1428039838 | 3495 | 3485 | 3495 | 3485 | 52 |
| 464 | 20250319 | 114000 | 1427858393 | 3490 | 3485 | 3490 | 3485 | 422 |
| 465 | 20250319 | 113900 | 1426387523 | 3490 | 3485 | 3490 | 3485 | 1605 |
| 466 | 20250319 | 113800 | 1420793993 | 3490 | 3485 | 3490 | 3485 | 94 |
| 467 | 20250319 | 113700 | 1420466228 | 3490 | 3490 | 3495 | 3490 | 3 |
| 468 | 20250319 | 113600 | 1420455753 | 3490 | 3490 | 3495 | 3485 | 523 |
| 469 | 20250319 | 113500 | 1418631273 | 3490 | 3485 | 3495 | 3485 | 4267 |
| 470 | 20250319 | 113400 | 1403734083 | 3490 | 3490 | 3490 | 3490 | 23 |
| 471 | 20250319 | 113300 | 1403653813 | 3485 | 3490 | 3490 | 3485 | 39 |
| 472 | 20250319 | 113200 | 1403517828 | 3490 | 3485 | 3490 | 3485 | 286 |
| 473 | 20250319 | 113100 | 1402520998 | 3490 | 3490 | 3490 | 3485 | 33 |
| 474 | 20250319 | 113000 | 1402405833 | 3485 | 3485 | 3490 | 3485 | 267 |
| 475 | 20250319 | 112900 | 1401475163 | 3485 | 3480 | 3485 | 3480 | 1239 |
| 476 | 20250319 | 112800 | 1397157308 | 3485 | 3480 | 3490 | 3480 | 616 |
| 477 | 20250319 | 112700 | 1395010443 | 3480 | 3485 | 3485 | 3480 | 180 |
| 478 | 20250319 | 112600 | 1394383888 | 3485 | 3490 | 3490 | 3480 | 939 |
| 479 | 20250319 | 112500 | 1391111093 | 3495 | 3485 | 3495 | 3485 | 23 |
| 480 | 20250319 | 112400 | 1391030858 | 3495 | 3490 | 3495 | 3490 | 36 |
| 481 | 20250319 | 112300 | 1390905103 | 3490 | 3490 | 3495 | 3485 | 358 |
| 482 | 20250319 | 112200 | 1389657378 | 3495 | 3480 | 3495 | 3480 | 5903 |
| 483 | 20250319 | 112100 | 1369044283 | 3485 | 3485 | 3485 | 3480 | 303 |
| 484 | 20250319 | 112000 | 1367988678 | 3490 | 3480 | 3490 | 3477 | 366 |
| 485 | 20250319 | 111900 | 1366714764 | 3477 | 3475 | 3480 | 3475 | 80 |
| 486 | 20250319 | 111800 | 1366436630 | 3475 | 3485 | 3490 | 3475 | 343 |
| 487 | 20250319 | 111700 | 1365242860 | 3490 | 3480 | 3490 | 3480 | 54 |
| 488 | 20250319 | 111600 | 1365054880 | 3480 | 3485 | 3485 | 3480 | 265 |
| 489 | 20250319 | 111500 | 1364132560 | 3490 | 3490 | 3490 | 3490 | 0 |
| 490 | 20250319 | 111400 | 1364132560 | 3490 | 3485 | 3495 | 3480 | 2822 |
| 491 | 20250319 | 111300 | 1354285825 | 3485 | 3480 | 3485 | 3480 | 167 |
| 492 | 20250319 | 111200 | 1353704530 | 3475 | 3480 | 3490 | 3475 | 173 |
| 493 | 20250319 | 111100 | 1353102735 | 3480 | 3480 | 3490 | 3480 | 78 |
| 494 | 20250319 | 111000 | 1352831240 | 3480 | 3485 | 3490 | 3475 | 250 |
| 495 | 20250319 | 110900 | 1351961595 | 3485 | 3480 | 3490 | 3480 | 2008 |
| 496 | 20250319 | 110800 | 1344970090 | 3480 | 3480 | 3490 | 3480 | 193 |
| 497 | 20250319 | 110700 | 1344298225 | 3490 | 3470 | 3490 | 3470 | 1237 |
| 498 | 20250319 | 110600 | 1340002195 | 3470 | 3475 | 3485 | 3470 | 1783 |
| 499 | 20250319 | 110500 | 1333814525 | 3475 | 3485 | 3485 | 3475 | 955 |
| 500 | 20250319 | 110400 | 1330493695 | 3475 | 3470 | 3490 | 3465 | 4527 |
| 501 | 20250319 | 110300 | 1314759945 | 3470 | 3470 | 3480 | 3470 | 1598 |
| 502 | 20250319 | 110200 | 1309200795 | 3470 | 3475 | 3480 | 3470 | 1141 |
| 503 | 20250319 | 110100 | 1305236475 | 3480 | 3480 | 3480 | 3470 | 3094 |
| 504 | 20250319 | 110000 | 1294470085 | 3480 | 3480 | 3480 | 3470 | 138 |
| 505 | 20250319 | 105900 | 1293991120 | 3480 | 3475 | 3480 | 3475 | 75 |
| 506 | 20250319 | 105800 | 1293730490 | 3470 | 3470 | 3475 | 3465 | 1239 |
| 507 | 20250319 | 105700 | 1289433490 | 3470 | 3470 | 3475 | 3465 | 2372 |
| 508 | 20250319 | 105600 | 1281208845 | 3465 | 3470 | 3475 | 3465 | 2144 |
| 509 | 20250319 | 105500 | 1273776665 | 3470 | 3470 | 3470 | 3465 | 658 |
| 510 | 20250319 | 105400 | 1271496040 | 3475 | 3475 | 3475 | 3470 | 633 |
| 511 | 20250319 | 105300 | 1269299515 | 3470 | 3465 | 3475 | 3465 | 800 |
| 512 | 20250319 | 105200 | 1266522850 | 3465 | 3467 | 3475 | 3465 | 725 |
| 513 | 20250319 | 105100 | 1264005350 | 3465 | 3475 | 3475 | 3465 | 1751 |
| 514 | 20250319 | 105000 | 1257928945 | 3475 | 3470 | 3480 | 3470 | 288 |
| 515 | 20250319 | 104900 | 1256929310 | 3480 | 3475 | 3490 | 3470 | 2808 |
| 516 | 20250319 | 104800 | 1247148885 | 3470 | 3470 | 3480 | 3470 | 1884 |
| 517 | 20250319 | 104700 | 1240611390 | 3485 | 3475 | 3485 | 3475 | 161 |
| 518 | 20250319 | 104600 | 1240050420 | 3475 | 3495 | 3495 | 3475 | 307 |
| 519 | 20250319 | 104500 | 1238983375 | 3490 | 3470 | 3490 | 3470 | 3112 |
| 520 | 20250319 | 104400 | 1228142595 | 3470 | 3470 | 3475 | 3470 | 741 |
| 521 | 20250319 | 104300 | 1225570195 | 3470 | 3470 | 3470 | 3470 | 409 |
| 522 | 20250319 | 104200 | 1224150965 | 3470 | 3465 | 3475 | 3460 | 9281 |
| 523 | 20250319 | 104100 | 1191990430 | 3470 | 3475 | 3475 | 3460 | 5157 |
| 524 | 20250319 | 104000 | 1174120625 | 3465 | 3465 | 3485 | 3460 | 10916 |
| 525 | 20250319 | 103900 | 1136195595 | 3470 | 3470 | 3475 | 3465 | 1656 |
| 526 | 20250319 | 103800 | 1130456555 | 3465 | 3470 | 3475 | 3465 | 1997 |
| 527 | 20250319 | 103700 | 1123528085 | 3485 | 3470 | 3485 | 3465 | 309 |
| 528 | 20250319 | 103600 | 1122456420 | 3475 | 3460 | 3480 | 3460 | 4886 |
| 529 | 20250319 | 103500 | 1105534265 | 3465 | 3485 | 3490 | 3460 | 12111 |
| 530 | 20250319 | 103400 | 1063456265 | 3480 | 3485 | 3490 | 3480 | 4002 |
| 531 | 20250319 | 103300 | 1049514295 | 3495 | 3495 | 3495 | 3485 | 775 |
| 532 | 20250319 | 103200 | 1046813095 | 3500 | 3495 | 3500 | 3485 | 13468 |
| 533 | 20250319 | 103100 | 999784585 | 3495 | 3510 | 3510 | 3495 | 2540 |
| 534 | 20250319 | 103000 | 990895165 | 3500 | 3505 | 3510 | 3500 | 1497 |
| 535 | 20250319 | 102900 | 985648255 | 3500 | 3500 | 3505 | 3500 | 1016 |
| 536 | 20250319 | 102800 | 982092205 | 3500 | 3500 | 3500 | 3495 | 1037 |
| 537 | 20250319 | 102700 | 978462750 | 3500 | 3495 | 3500 | 3495 | 186 |
| 538 | 20250319 | 102600 | 977812675 | 3495 | 3500 | 3500 | 3495 | 122 |
| 539 | 20250319 | 102500 | 977386125 | 3495 | 3495 | 3500 | 3495 | 273 |
| 540 | 20250319 | 102400 | 976431720 | 3500 | 3500 | 3500 | 3495 | 112 |
| 541 | 20250319 | 102300 | 976039725 | 3495 | 3495 | 3500 | 3495 | 190 |
| 542 | 20250319 | 102200 | 975375665 | 3495 | 3500 | 3500 | 3495 | 80 |
| 543 | 20250319 | 102100 | 975095875 | 3500 | 3500 | 3500 | 3495 | 1680 |
| 544 | 20250319 | 102000 | 969224185 | 3500 | 3505 | 3505 | 3495 | 1463 |
| 545 | 20250319 | 101900 | 964103405 | 3510 | 3500 | 3515 | 3500 | 2878 |
| 546 | 20250319 | 101800 | 953991330 | 3500 | 3495 | 3510 | 3495 | 2965 |
| 547 | 20250319 | 101700 | 943591515 | 3490 | 3495 | 3500 | 3490 | 102 |
| 548 | 20250319 | 101600 | 943235065 | 3500 | 3490 | 3500 | 3490 | 3624 |
| 549 | 20250319 | 101500 | 930557070 | 3490 | 3490 | 3500 | 3490 | 1078 |
| 550 | 20250319 | 101400 | 926794020 | 3500 | 3510 | 3510 | 3495 | 24254 |
| 551 | 20250319 | 101300 | 841799270 | 3510 | 3515 | 3520 | 3510 | 1441 |
| 552 | 20250319 | 101200 | 836738185 | 3515 | 3515 | 3515 | 3515 | 335 |
| 553 | 20250319 | 101100 | 835560660 | 3515 | 3520 | 3525 | 3515 | 1986 |
| 554 | 20250319 | 101000 | 828579135 | 3520 | 3515 | 3520 | 3515 | 350 |
| 555 | 20250319 | 100900 | 827347195 | 3515 | 3515 | 3520 | 3515 | 417 |
| 556 | 20250319 | 100800 | 825881325 | 3525 | 3520 | 3525 | 3515 | 98 |
| 557 | 20250319 | 100700 | 825536780 | 3520 | 3520 | 3525 | 3520 | 384 |
| 558 | 20250319 | 100600 | 824184980 | 3525 | 3520 | 3525 | 3520 | 228 |
| 559 | 20250319 | 100500 | 823382375 | 3520 | 3520 | 3525 | 3515 | 401 |
| 560 | 20250319 | 100400 | 821971410 | 3520 | 3515 | 3520 | 3515 | 238 |
| 561 | 20250319 | 100300 | 821134805 | 3525 | 3515 | 3525 | 3515 | 1244 |
| 562 | 20250319 | 100200 | 816760310 | 3515 | 3515 | 3525 | 3515 | 1060 |
| 563 | 20250319 | 100100 | 813033140 | 3515 | 3515 | 3520 | 3515 | 441 |
| 564 | 20250319 | 100000 | 811481910 | 3510 | 3515 | 3515 | 3510 | 790 |
| 565 | 20250319 | 095900 | 808705070 | 3515 | 3505 | 3515 | 3505 | 491 |
| 566 | 20250319 | 095800 | 806983790 | 3505 | 3505 | 3505 | 3505 | 7101 |
| 567 | 20250319 | 095700 | 782094785 | 3505 | 3525 | 3525 | 3505 | 15570 |
| 568 | 20250319 | 095600 | 727324250 | 3525 | 3530 | 3530 | 3525 | 1971 |
| 569 | 20250319 | 095500 | 720369965 | 3525 | 3525 | 3530 | 3525 | 1498 |
| 570 | 20250319 | 095400 | 715089150 | 3525 | 3520 | 3530 | 3520 | 853 |
| 571 | 20250319 | 095300 | 712086430 | 3520 | 3530 | 3530 | 3520 | 9819 |
| 572 | 20250319 | 095200 | 677451145 | 3535 | 3535 | 3540 | 3535 | 1682 |
| 573 | 20250319 | 095100 | 671505245 | 3535 | 3540 | 3545 | 3535 | 125 |
| 574 | 20250319 | 095000 | 671063320 | 3540 | 3535 | 3545 | 3535 | 67 |
| 575 | 20250319 | 094900 | 670826125 | 3545 | 3535 | 3545 | 3535 | 161 |
| 576 | 20250319 | 094800 | 670255680 | 3545 | 3535 | 3545 | 3530 | 2403 |
| 577 | 20250319 | 094700 | 661769185 | 3545 | 3540 | 3545 | 3535 | 157 |
| 578 | 20250319 | 094600 | 661213405 | 3545 | 3535 | 3545 | 3520 | 3091 |
| 579 | 20250319 | 094500 | 650261250 | 3535 | 3525 | 3535 | 3510 | 11420 |
| 580 | 20250319 | 094400 | 610065800 | 3525 | 3520 | 3535 | 3520 | 535 |
| 581 | 20250319 | 094300 | 608179890 | 3520 | 3540 | 3540 | 3520 | 2214 |
| 582 | 20250319 | 094200 | 600379550 | 3525 | 3545 | 3545 | 3525 | 12375 |
| 583 | 20250319 | 094100 | 556628195 | 3545 | 3555 | 3555 | 3540 | 14123 |
| 584 | 20250319 | 094000 | 506526985 | 3555 | 3550 | 3560 | 3550 | 45 |
| 585 | 20250319 | 093900 | 506367020 | 3555 | 3560 | 3560 | 3555 | 136 |
| 586 | 20250319 | 093800 | 505883535 | 3555 | 3560 | 3560 | 3555 | 19 |
| 587 | 20250319 | 093700 | 505815960 | 3560 | 3555 | 3560 | 3555 | 325 |
| 588 | 20250319 | 093600 | 504660575 | 3565 | 3560 | 3565 | 3555 | 584 |
| 589 | 20250319 | 093500 | 502584330 | 3560 | 3555 | 3565 | 3555 | 816 |
| 590 | 20250319 | 093400 | 499683180 | 3555 | 3560 | 3560 | 3555 | 61 |
| 591 | 20250319 | 093300 | 499466170 | 3565 | 3555 | 3565 | 3555 | 1342 |
| 592 | 20250319 | 093200 | 494695340 | 3555 | 3560 | 3565 | 3555 | 8503 |
| 593 | 20250319 | 093100 | 464459750 | 3560 | 3555 | 3565 | 3555 | 825 |
| 594 | 20250319 | 093000 | 461522650 | 3560 | 3565 | 3565 | 3560 | 1032 |
| 595 | 20250319 | 092900 | 457848570 | 3570 | 3555 | 3570 | 3555 | 2417 |
| 596 | 20250319 | 092800 | 449234985 | 3555 | 3555 | 3560 | 3550 | 241 |
| 597 | 20250319 | 092700 | 448378235 | 3560 | 3550 | 3560 | 3550 | 912 |
| 598 | 20250319 | 092600 | 445136665 | 3550 | 3560 | 3560 | 3550 | 2284 |
| 599 | 20250319 | 092500 | 437007745 | 3560 | 3570 | 3575 | 3560 | 966 |
| 600 | 20250319 | 092400 | 433563805 | 3575 | 3570 | 3575 | 3560 | 930 |
| 601 | 20250319 | 092300 | 430252310 | 3575 | 3575 | 3575 | 3570 | 131 |
| 602 | 20250319 | 092200 | 429784505 | 3575 | 3555 | 3575 | 3550 | 16075 |
| 603 | 20250319 | 092100 | 372556100 | 3560 | 3565 | 3565 | 3550 | 496 |
| 604 | 20250319 | 092000 | 370792625 | 3565 | 3550 | 3575 | 3550 | 1606 |
| 605 | 20250319 | 091900 | 365062805 | 3550 | 3565 | 3565 | 3550 | 531 |
| 606 | 20250319 | 091800 | 363174400 | 3555 | 3545 | 3565 | 3545 | 2067 |
| 607 | 20250319 | 091700 | 355840780 | 3545 | 3570 | 3570 | 3545 | 5246 |
| 608 | 20250319 | 091600 | 337222270 | 3575 | 3560 | 3575 | 3550 | 7648 |
| 609 | 20250319 | 091500 | 309977720 | 3560 | 3570 | 3575 | 3560 | 1753 |
| 610 | 20250319 | 091400 | 303730290 | 3570 | 3585 | 3585 | 3560 | 9245 |
| 611 | 20250319 | 091300 | 270717940 | 3585 | 3580 | 3585 | 3575 | 1427 |
| 612 | 20250319 | 091200 | 265609335 | 3580 | 3580 | 3585 | 3580 | 1129 |
| 613 | 20250319 | 091100 | 261567490 | 3580 | 3590 | 3590 | 3580 | 1945 |
| 614 | 20250319 | 091000 | 254594100 | 3590 | 3590 | 3600 | 3585 | 370 |
| 615 | 20250319 | 090900 | 253265690 | 3590 | 3600 | 3600 | 3590 | 801 |
| 616 | 20250319 | 090800 | 250384695 | 3600 | 3605 | 3605 | 3600 | 3723 |
| 617 | 20250319 | 090700 | 236967670 | 3620 | 3620 | 3620 | 3600 | 5218 |
| 618 | 20250319 | 090600 | 218121925 | 3625 | 3590 | 3630 | 3590 | 11163 |
| 619 | 20250319 | 090500 | 177833035 | 3585 | 3610 | 3610 | 3585 | 3442 |
| 620 | 20250319 | 090400 | 165457250 | 3610 | 3615 | 3620 | 3590 | 6265 |
| 621 | 20250319 | 090300 | 142903100 | 3615 | 3600 | 3620 | 3600 | 939 |
| 622 | 20250319 | 090200 | 139507125 | 3620 | 3615 | 3620 | 3595 | 5827 |
| 623 | 20250319 | 090100 | 118502680 | 3620 | 3590 | 3635 | 3590 | 7511 |
| 624 | 20250319 | 090000 | 91316260 | 3615 | 3650 | 3655 | 3575 | 24856 |