29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250313 | 185200 | 2230159085 | 2575 | 2575 | 2575 | 2575 | 10067 |
| 3 | 20250313 | 185100 | 2230159085 | 2575 | 2575 | 2575 | 2575 | 0 |
| 4 | 20250313 | 185000 | 2230159085 | 2575 | 2575 | 2575 | 2575 | 0 |
| 5 | 20250313 | 184900 | 2230159085 | 2575 | 2575 | 2575 | 2575 | 0 |
| 6 | 20250313 | 184800 | 2230159085 | 2575 | 2575 | 2575 | 2575 | 0 |
| 7 | 20250313 | 184700 | 2230159085 | 2575 | 2575 | 2575 | 2575 | 0 |
| 8 | 20250313 | 184600 | 2230159085 | 2575 | 2575 | 2575 | 2575 | 0 |
| 9 | 20250313 | 184500 | 2230159085 | 2575 | 2575 | 2575 | 2575 | 0 |
| 10 | 20250313 | 184400 | 2230159085 | 2575 | 2575 | 2575 | 2575 | 0 |
| 11 | 20250313 | 184300 | 2230159085 | 2575 | 2575 | 2575 | 2575 | 0 |
| 12 | 20250313 | 184200 | 2230159085 | 2575 | 2575 | 2575 | 2575 | 0 |
| 13 | 20250313 | 184100 | 2230159085 | 2575 | 2575 | 2575 | 2575 | 0 |
| 14 | 20250313 | 184000 | 2230159085 | 2575 | 2575 | 2575 | 2575 | 0 |
| 15 | 20250313 | 183900 | 2230159085 | 2575 | 2575 | 2575 | 2575 | 0 |
| 16 | 20250313 | 183800 | 2230159085 | 2575 | 2575 | 2575 | 2575 | 0 |
| 17 | 20250313 | 183700 | 2230159085 | 2575 | 2575 | 2575 | 2575 | 0 |
| 18 | 20250313 | 183600 | 2230159085 | 2575 | 2575 | 2575 | 2575 | 0 |
| 19 | 20250313 | 183500 | 2230159085 | 2575 | 2575 | 2575 | 2575 | 0 |
| 20 | 20250313 | 183400 | 2230159085 | 2575 | 2575 | 2575 | 2575 | 0 |
| 21 | 20250313 | 183300 | 2230159085 | 2575 | 2575 | 2575 | 2575 | 0 |
| 22 | 20250313 | 183200 | 2230159085 | 2575 | 2575 | 2575 | 2575 | 0 |
| 23 | 20250313 | 183100 | 2230159085 | 2575 | 2575 | 2575 | 2575 | 0 |
| 24 | 20250313 | 183000 | 2230159085 | 2575 | 2575 | 2575 | 2575 | 0 |
| 25 | 20250313 | 182900 | 2230159085 | 2575 | 2575 | 2575 | 2575 | 0 |
| 26 | 20250313 | 182800 | 2230159085 | 2575 | 2575 | 2575 | 2575 | 0 |
| 27 | 20250313 | 182700 | 2230159085 | 2575 | 2575 | 2575 | 2575 | 0 |
| 28 | 20250313 | 182600 | 2230159085 | 2575 | 2575 | 2575 | 2575 | 0 |
| 29 | 20250313 | 182500 | 2230159085 | 2575 | 2575 | 2575 | 2575 | 0 |
| 30 | 20250313 | 182400 | 2230159085 | 2575 | 2575 | 2575 | 2575 | 0 |
| 31 | 20250313 | 182300 | 2230159085 | 2575 | 2575 | 2575 | 2575 | 0 |
| 32 | 20250313 | 182200 | 2230159085 | 2575 | 2575 | 2575 | 2575 | 10067 |
| 33 | 20250313 | 182100 | 2230159085 | 2575 | 2575 | 2575 | 2575 | 0 |
| 34 | 20250313 | 182000 | 2230159085 | 2575 | 2575 | 2575 | 2575 | 0 |
| 35 | 20250313 | 181900 | 2230159085 | 2575 | 2575 | 2575 | 2575 | 0 |
| 36 | 20250313 | 181800 | 2230159085 | 2575 | 2575 | 2575 | 2575 | 0 |
| 37 | 20250313 | 181700 | 2230159085 | 2575 | 2575 | 2575 | 2575 | 0 |
| 38 | 20250313 | 181600 | 2230159085 | 2575 | 2575 | 2575 | 2575 | 0 |
| 39 | 20250313 | 181500 | 2230159085 | 2575 | 2575 | 2575 | 2575 | 0 |
| 40 | 20250313 | 181400 | 2230159085 | 2575 | 2575 | 2575 | 2575 | 0 |
| 41 | 20250313 | 181300 | 2230159085 | 2575 | 2575 | 2575 | 2575 | 0 |
| 42 | 20250313 | 181200 | 2230159085 | 2575 | 2575 | 2575 | 2575 | 0 |
| 43 | 20250313 | 181100 | 2230159085 | 2575 | 2575 | 2575 | 2575 | 0 |
| 44 | 20250313 | 181000 | 2230159085 | 2575 | 2575 | 2575 | 2575 | 0 |
| 45 | 20250313 | 180900 | 2230159085 | 2575 | 2575 | 2575 | 2575 | 0 |
| 46 | 20250313 | 180800 | 2230159085 | 2575 | 2575 | 2575 | 2575 | 0 |
| 47 | 20250313 | 180700 | 2230159085 | 2575 | 2575 | 2575 | 2575 | 0 |
| 48 | 20250313 | 180600 | 2230159085 | 2575 | 2575 | 2575 | 2575 | 0 |
| 49 | 20250313 | 180500 | 2230159085 | 2575 | 2575 | 2575 | 2575 | 0 |
| 50 | 20250313 | 180400 | 2230159085 | 2575 | 2575 | 2575 | 2575 | 0 |
| 51 | 20250313 | 180300 | 2230159085 | 2575 | 2575 | 2575 | 2575 | 0 |
| 52 | 20250313 | 180200 | 2230159085 | 2575 | 2575 | 2575 | 2575 | 0 |
| 53 | 20250313 | 180100 | 2230159085 | 2575 | 2575 | 2575 | 2575 | 0 |
| 54 | 20250313 | 180000 | 2230159085 | 2575 | 2575 | 2575 | 2575 | 0 |
| 55 | 20250313 | 175900 | 2230159085 | 2575 | 2575 | 2575 | 2575 | 0 |
| 56 | 20250313 | 175800 | 2230159085 | 2575 | 2575 | 2575 | 2575 | 0 |
| 57 | 20250313 | 175700 | 2230159085 | 2575 | 2575 | 2575 | 2575 | 0 |
| 58 | 20250313 | 175600 | 2230159085 | 2575 | 2575 | 2575 | 2575 | 0 |
| 59 | 20250313 | 175500 | 2230159085 | 2575 | 2575 | 2575 | 2575 | 0 |
| 60 | 20250313 | 175400 | 2230159085 | 2575 | 2575 | 2575 | 2575 | 0 |
| 61 | 20250313 | 175300 | 2230159085 | 2575 | 2575 | 2575 | 2575 | 0 |
| 62 | 20250313 | 175200 | 2230159085 | 2575 | 2575 | 2575 | 2575 | 10067 |
| 63 | 20250313 | 175100 | 2230159085 | 2575 | 2575 | 2575 | 2575 | 0 |
| 64 | 20250313 | 175000 | 2230159085 | 2575 | 2575 | 2575 | 2575 | 0 |
| 65 | 20250313 | 174900 | 2230159085 | 2575 | 2575 | 2575 | 2575 | 0 |
| 66 | 20250313 | 174800 | 2230159085 | 2575 | 2575 | 2575 | 2575 | 0 |
| 67 | 20250313 | 174700 | 2230159085 | 2575 | 2575 | 2575 | 2575 | 0 |
| 68 | 20250313 | 174600 | 2230159085 | 2575 | 2575 | 2575 | 2575 | 0 |
| 69 | 20250313 | 174500 | 2230159085 | 2575 | 2575 | 2575 | 2575 | 0 |
| 70 | 20250313 | 174400 | 2230159085 | 2575 | 2575 | 2575 | 2575 | 0 |
| 71 | 20250313 | 174300 | 2230159085 | 2575 | 2575 | 2575 | 2575 | 0 |
| 72 | 20250313 | 174200 | 2230159085 | 2575 | 2575 | 2575 | 2575 | 0 |
| 73 | 20250313 | 174100 | 2230159085 | 2575 | 2575 | 2575 | 2575 | 0 |
| 74 | 20250313 | 174000 | 2230159085 | 2575 | 2575 | 2575 | 2575 | 0 |
| 75 | 20250313 | 173900 | 2230159085 | 2575 | 2575 | 2575 | 2575 | 0 |
| 76 | 20250313 | 173800 | 2230159085 | 2575 | 2575 | 2575 | 2575 | 0 |
| 77 | 20250313 | 173700 | 2230159085 | 2575 | 2575 | 2575 | 2575 | 0 |
| 78 | 20250313 | 173600 | 2230159085 | 2575 | 2575 | 2575 | 2575 | 0 |
| 79 | 20250313 | 173500 | 2230159085 | 2575 | 2575 | 2575 | 2575 | 0 |
| 80 | 20250313 | 173400 | 2230159085 | 2575 | 2575 | 2575 | 2575 | 0 |
| 81 | 20250313 | 173300 | 2230159085 | 2575 | 2575 | 2575 | 2575 | 0 |
| 82 | 20250313 | 173200 | 2230159085 | 2575 | 2575 | 2575 | 2575 | 0 |
| 83 | 20250313 | 173100 | 2230159085 | 2575 | 2575 | 2575 | 2575 | 0 |
| 84 | 20250313 | 173000 | 2230159085 | 2575 | 2575 | 2575 | 2575 | 0 |
| 85 | 20250313 | 172900 | 2230159085 | 2575 | 2575 | 2575 | 2575 | 0 |
| 86 | 20250313 | 172800 | 2230159085 | 2575 | 2575 | 2575 | 2575 | 0 |
| 87 | 20250313 | 172700 | 2230159085 | 2575 | 2575 | 2575 | 2575 | 0 |
| 88 | 20250313 | 172600 | 2230159085 | 2575 | 2575 | 2575 | 2575 | 0 |
| 89 | 20250313 | 172500 | 2230159085 | 2575 | 2575 | 2575 | 2575 | 0 |
| 90 | 20250313 | 172400 | 2230159085 | 2575 | 2575 | 2575 | 2575 | 0 |
| 91 | 20250313 | 172300 | 2230159085 | 2575 | 2575 | 2575 | 2575 | 0 |
| 92 | 20250313 | 172200 | 2230159085 | 2575 | 2575 | 2575 | 2575 | 10067 |
| 93 | 20250313 | 172100 | 2230159085 | 2575 | 2575 | 2575 | 2575 | 0 |
| 94 | 20250313 | 172000 | 2230159085 | 2575 | 2575 | 2575 | 2575 | 0 |
| 95 | 20250313 | 171900 | 2230159085 | 2575 | 2575 | 2575 | 2575 | 0 |
| 96 | 20250313 | 171800 | 2230159085 | 2575 | 2575 | 2575 | 2575 | 0 |
| 97 | 20250313 | 171700 | 2230159085 | 2575 | 2575 | 2575 | 2575 | 0 |
| 98 | 20250313 | 171600 | 2230159085 | 2575 | 2575 | 2575 | 2575 | 0 |
| 99 | 20250313 | 171500 | 2230159085 | 2575 | 2575 | 2575 | 2575 | 0 |
| 100 | 20250313 | 171400 | 2230159085 | 2575 | 2575 | 2575 | 2575 | 0 |
| 101 | 20250313 | 171300 | 2230159085 | 2575 | 2575 | 2575 | 2575 | 0 |
| 102 | 20250313 | 171200 | 2230159085 | 2575 | 2575 | 2575 | 2575 | 0 |
| 103 | 20250313 | 171100 | 2230159085 | 2575 | 2575 | 2575 | 2575 | 0 |
| 104 | 20250313 | 171000 | 2230159085 | 2575 | 2575 | 2575 | 2575 | 0 |
| 105 | 20250313 | 170900 | 2230159085 | 2575 | 2575 | 2575 | 2575 | 0 |
| 106 | 20250313 | 170800 | 2230159085 | 2575 | 2575 | 2575 | 2575 | 0 |
| 107 | 20250313 | 170700 | 2230159085 | 2575 | 2575 | 2575 | 2575 | 0 |
| 108 | 20250313 | 170600 | 2230159085 | 2575 | 2575 | 2575 | 2575 | 0 |
| 109 | 20250313 | 170500 | 2230159085 | 2575 | 2575 | 2575 | 2575 | 0 |
| 110 | 20250313 | 170400 | 2230159085 | 2575 | 2575 | 2575 | 2575 | 0 |
| 111 | 20250313 | 170300 | 2230159085 | 2575 | 2575 | 2575 | 2575 | 0 |
| 112 | 20250313 | 170200 | 2230159085 | 2575 | 2575 | 2575 | 2575 | 0 |
| 113 | 20250313 | 170100 | 2230159085 | 2575 | 2575 | 2575 | 2575 | 0 |
| 114 | 20250313 | 170000 | 2230159085 | 2575 | 2575 | 2575 | 2575 | 0 |
| 115 | 20250313 | 165900 | 2230159085 | 2575 | 2575 | 2575 | 2575 | 0 |
| 116 | 20250313 | 165800 | 2230159085 | 2575 | 2575 | 2575 | 2575 | 0 |
| 117 | 20250313 | 165700 | 2230159085 | 2575 | 2575 | 2575 | 2575 | 0 |
| 118 | 20250313 | 165600 | 2230159085 | 2575 | 2575 | 2575 | 2575 | 0 |
| 119 | 20250313 | 165500 | 2230159085 | 2575 | 2575 | 2575 | 2575 | 0 |
| 120 | 20250313 | 165400 | 2230159085 | 2575 | 2575 | 2575 | 2575 | 0 |
| 121 | 20250313 | 165300 | 2230159085 | 2575 | 2575 | 2575 | 2575 | 0 |
| 122 | 20250313 | 165200 | 2230159085 | 2575 | 2575 | 2575 | 2575 | 10067 |
| 123 | 20250313 | 165100 | 2230159085 | 2575 | 2575 | 2575 | 2575 | 0 |
| 124 | 20250313 | 165000 | 2230159085 | 2575 | 2575 | 2575 | 2575 | 0 |
| 125 | 20250313 | 164900 | 2230159085 | 2575 | 2575 | 2575 | 2575 | 0 |
| 126 | 20250313 | 164800 | 2230159085 | 2575 | 2575 | 2575 | 2575 | 0 |
| 127 | 20250313 | 164700 | 2230159085 | 2575 | 2575 | 2575 | 2575 | 0 |
| 128 | 20250313 | 164600 | 2230159085 | 2575 | 2575 | 2575 | 2575 | 0 |
| 129 | 20250313 | 164500 | 2230159085 | 2575 | 2575 | 2575 | 2575 | 0 |
| 130 | 20250313 | 164400 | 2230159085 | 2575 | 2575 | 2575 | 2575 | 0 |
| 131 | 20250313 | 164300 | 2230159085 | 2575 | 2575 | 2575 | 2575 | 0 |
| 132 | 20250313 | 164200 | 2230159085 | 2575 | 2575 | 2575 | 2575 | 0 |
| 133 | 20250313 | 164100 | 2230159085 | 2575 | 2575 | 2575 | 2575 | 0 |
| 134 | 20250313 | 164000 | 2230159085 | 2575 | 2575 | 2575 | 2575 | 0 |
| 135 | 20250313 | 163900 | 2230159085 | 2575 | 2575 | 2575 | 2575 | 0 |
| 136 | 20250313 | 163800 | 2230159085 | 2575 | 2575 | 2575 | 2575 | 0 |
| 137 | 20250313 | 163700 | 2230159085 | 2575 | 2575 | 2575 | 2575 | 0 |
| 138 | 20250313 | 163600 | 2230159085 | 2575 | 2575 | 2575 | 2575 | 0 |
| 139 | 20250313 | 163500 | 2230159085 | 2575 | 2575 | 2575 | 2575 | 0 |
| 140 | 20250313 | 163400 | 2230159085 | 2575 | 2575 | 2575 | 2575 | 0 |
| 141 | 20250313 | 163300 | 2230159085 | 2575 | 2575 | 2575 | 2575 | 0 |
| 142 | 20250313 | 163200 | 2230159085 | 2575 | 2575 | 2575 | 2575 | 0 |
| 143 | 20250313 | 163100 | 2230159085 | 2575 | 2575 | 2575 | 2575 | 0 |
| 144 | 20250313 | 163000 | 2230159085 | 2575 | 2575 | 2575 | 2575 | 0 |
| 145 | 20250313 | 162900 | 2230159085 | 2575 | 2575 | 2575 | 2575 | 0 |
| 146 | 20250313 | 162800 | 2230159085 | 2575 | 2575 | 2575 | 2575 | 0 |
| 147 | 20250313 | 162700 | 2230159085 | 2575 | 2575 | 2575 | 2575 | 0 |
| 148 | 20250313 | 162600 | 2230159085 | 2575 | 2575 | 2575 | 2575 | 0 |
| 149 | 20250313 | 162500 | 2230159085 | 2575 | 2575 | 2575 | 2575 | 0 |
| 150 | 20250313 | 162400 | 2230159085 | 2575 | 2575 | 2575 | 2575 | 0 |
| 151 | 20250313 | 162300 | 2230159085 | 2575 | 2575 | 2575 | 2575 | 0 |
| 152 | 20250313 | 162200 | 2230159085 | 2575 | 2575 | 2575 | 2575 | 10067 |
| 153 | 20250313 | 162100 | 2230159085 | 2575 | 2575 | 2575 | 2575 | 0 |
| 154 | 20250313 | 162000 | 2230159085 | 2575 | 2575 | 2575 | 2575 | 0 |
| 155 | 20250313 | 161900 | 2230159085 | 2575 | 2575 | 2575 | 2575 | 0 |
| 156 | 20250313 | 161800 | 2230159085 | 2575 | 2575 | 2575 | 2575 | 0 |
| 157 | 20250313 | 161700 | 2230159085 | 2575 | 2575 | 2575 | 2575 | 0 |
| 158 | 20250313 | 161600 | 2230159085 | 2575 | 2575 | 2575 | 2575 | 0 |
| 159 | 20250313 | 161500 | 2230159085 | 2575 | 2575 | 2575 | 2575 | 0 |
| 160 | 20250313 | 161400 | 2230159085 | 2575 | 2575 | 2575 | 2575 | 0 |
| 161 | 20250313 | 161300 | 2230159085 | 2575 | 2575 | 2575 | 2575 | 0 |
| 162 | 20250313 | 161200 | 2230159085 | 2575 | 2575 | 2575 | 2575 | 0 |
| 163 | 20250313 | 161100 | 2230159085 | 2575 | 2575 | 2575 | 2575 | 0 |
| 164 | 20250313 | 161000 | 2230159085 | 2575 | 2575 | 2575 | 2575 | 0 |
| 165 | 20250313 | 160900 | 2230159085 | 2575 | 2575 | 2575 | 2575 | 0 |
| 166 | 20250313 | 160800 | 2230159085 | 2575 | 2575 | 2575 | 2575 | 0 |
| 167 | 20250313 | 160700 | 2230159085 | 2575 | 2575 | 2575 | 2575 | 0 |
| 168 | 20250313 | 160600 | 2230159085 | 2575 | 2575 | 2575 | 2575 | 0 |
| 169 | 20250313 | 160500 | 2230159085 | 2575 | 2575 | 2575 | 2575 | 0 |
| 170 | 20250313 | 160400 | 2230159085 | 2575 | 2575 | 2575 | 2575 | 0 |
| 171 | 20250313 | 160300 | 2230159085 | 2575 | 2575 | 2575 | 2575 | 0 |
| 172 | 20250313 | 160200 | 2230159085 | 2575 | 2575 | 2575 | 2575 | 0 |
| 173 | 20250313 | 160100 | 2230159085 | 2575 | 2575 | 2575 | 2575 | 0 |
| 174 | 20250313 | 160000 | 2230159085 | 2575 | 2575 | 2575 | 2575 | 0 |
| 175 | 20250313 | 155900 | 2230159085 | 2575 | 2575 | 2575 | 2575 | 0 |
| 176 | 20250313 | 155800 | 2230159085 | 2575 | 2575 | 2575 | 2575 | 0 |
| 177 | 20250313 | 155700 | 2230159085 | 2575 | 2575 | 2575 | 2575 | 0 |
| 178 | 20250313 | 155600 | 2230159085 | 2575 | 2575 | 2575 | 2575 | 0 |
| 179 | 20250313 | 155500 | 2230159085 | 2575 | 2575 | 2575 | 2575 | 0 |
| 180 | 20250313 | 155400 | 2230159085 | 2575 | 2575 | 2575 | 2575 | 0 |
| 181 | 20250313 | 155300 | 2230159085 | 2575 | 2575 | 2575 | 2575 | 0 |
| 182 | 20250313 | 155200 | 2230159085 | 2575 | 2575 | 2575 | 2575 | 10067 |
| 183 | 20250313 | 155100 | 2230159085 | 2575 | 2575 | 2575 | 2575 | 0 |
| 184 | 20250313 | 155000 | 2230159085 | 2575 | 2575 | 2575 | 2575 | 0 |
| 185 | 20250313 | 154900 | 2230159085 | 2575 | 2575 | 2575 | 2575 | 0 |
| 186 | 20250313 | 154800 | 2230159085 | 2575 | 2575 | 2575 | 2575 | 0 |
| 187 | 20250313 | 154700 | 2230159085 | 2575 | 2575 | 2575 | 2575 | 0 |
| 188 | 20250313 | 154600 | 2230159085 | 2575 | 2575 | 2575 | 2575 | 0 |
| 189 | 20250313 | 154500 | 2230159085 | 2575 | 2575 | 2575 | 2575 | 0 |
| 190 | 20250313 | 154400 | 2230159085 | 2575 | 2575 | 2575 | 2575 | 0 |
| 191 | 20250313 | 154300 | 2230159085 | 2575 | 2575 | 2575 | 2575 | 0 |
| 192 | 20250313 | 154200 | 2230159085 | 2575 | 2575 | 2575 | 2575 | 0 |
| 193 | 20250313 | 154100 | 2230159085 | 2575 | 2575 | 2575 | 2575 | 0 |
| 194 | 20250313 | 154000 | 2230159085 | 2575 | 2575 | 2575 | 2575 | 0 |
| 195 | 20250313 | 153900 | 2230159085 | 2575 | 2575 | 2575 | 2575 | 0 |
| 196 | 20250313 | 153800 | 2230159085 | 2575 | 2575 | 2575 | 2575 | 0 |
| 197 | 20250313 | 153700 | 2230159085 | 2575 | 2575 | 2575 | 2575 | 0 |
| 198 | 20250313 | 153600 | 2230159085 | 2575 | 2575 | 2575 | 2575 | 0 |
| 199 | 20250313 | 153500 | 2230159085 | 2575 | 2575 | 2575 | 2575 | 0 |
| 200 | 20250313 | 153400 | 2230159085 | 2575 | 2575 | 2575 | 2575 | 0 |
| 201 | 20250313 | 153300 | 2230159085 | 2575 | 2575 | 2575 | 2575 | 0 |
| 202 | 20250313 | 153200 | 2230159085 | 2575 | 2575 | 2575 | 2575 | 0 |
| 203 | 20250313 | 153100 | 2230159085 | 2575 | 2575 | 2575 | 2575 | 0 |
| 204 | 20250313 | 153000 | 2230159085 | 2575 | 2575 | 2575 | 2575 | 10067 |
| 205 | 20250313 | 152900 | 2204236560 | 2565 | 2565 | 2565 | 2565 | 0 |
| 206 | 20250313 | 152800 | 2204236560 | 2565 | 2565 | 2565 | 2565 | 0 |
| 207 | 20250313 | 152700 | 2204236560 | 2565 | 2565 | 2565 | 2565 | 0 |
| 208 | 20250313 | 152600 | 2204236560 | 2565 | 2565 | 2565 | 2565 | 0 |
| 209 | 20250313 | 152500 | 2204236560 | 2565 | 2565 | 2565 | 2565 | 0 |
| 210 | 20250313 | 152400 | 2204236560 | 2565 | 2565 | 2565 | 2565 | 0 |
| 211 | 20250313 | 152300 | 2204236560 | 2565 | 2565 | 2565 | 2565 | 0 |
| 212 | 20250313 | 152200 | 2204236560 | 2565 | 2565 | 2565 | 2565 | 0 |
| 213 | 20250313 | 152100 | 2204236560 | 2565 | 2565 | 2565 | 2565 | 0 |
| 214 | 20250313 | 152000 | 2204236560 | 2565 | 2565 | 2565 | 2565 | 0 |
| 215 | 20250313 | 151900 | 2204236560 | 2565 | 2565 | 2565 | 2565 | 1 |
| 216 | 20250313 | 151800 | 2204233995 | 2560 | 2555 | 2560 | 2555 | 3401 |
| 217 | 20250313 | 151700 | 2195533585 | 2550 | 2540 | 2550 | 2535 | 5363 |
| 218 | 20250313 | 151600 | 2181895360 | 2540 | 2545 | 2545 | 2535 | 3825 |
| 219 | 20250313 | 151500 | 2172184430 | 2540 | 2545 | 2555 | 2540 | 13414 |
| 220 | 20250313 | 151400 | 2138096780 | 2555 | 2545 | 2555 | 2545 | 327 |
| 221 | 20250313 | 151300 | 2137264465 | 2545 | 2550 | 2550 | 2545 | 2276 |
| 222 | 20250313 | 151200 | 2131467045 | 2550 | 2550 | 2550 | 2545 | 2268 |
| 223 | 20250313 | 151100 | 2125693225 | 2545 | 2560 | 2560 | 2545 | 1535 |
| 224 | 20250313 | 151000 | 2121776455 | 2565 | 2550 | 2565 | 2550 | 1823 |
| 225 | 20250313 | 150900 | 2117126705 | 2555 | 2560 | 2565 | 2555 | 624 |
| 226 | 20250313 | 150800 | 2115531375 | 2560 | 2550 | 2560 | 2550 | 496 |
| 227 | 20250313 | 150700 | 2114266415 | 2545 | 2545 | 2545 | 2540 | 2707 |
| 228 | 20250313 | 150600 | 2107382440 | 2545 | 2545 | 2550 | 2545 | 4819 |
| 229 | 20250313 | 150500 | 2095118060 | 2545 | 2550 | 2550 | 2545 | 2507 |
| 230 | 20250313 | 150400 | 2088737740 | 2550 | 2555 | 2560 | 2550 | 5184 |
| 231 | 20250313 | 150300 | 2075507955 | 2560 | 2555 | 2560 | 2555 | 1455 |
| 232 | 20250313 | 150200 | 2071790425 | 2555 | 2555 | 2555 | 2555 | 11 |
| 233 | 20250313 | 150100 | 2071762320 | 2560 | 2560 | 2560 | 2550 | 5713 |
| 234 | 20250313 | 150000 | 2057182615 | 2565 | 2560 | 2570 | 2555 | 7310 |
| 235 | 20250313 | 145900 | 2038483915 | 2570 | 2575 | 2580 | 2560 | 8578 |
| 236 | 20250313 | 145800 | 2016482400 | 2595 | 2565 | 2595 | 2560 | 6892 |
| 237 | 20250313 | 145700 | 1998806590 | 2565 | 2580 | 2580 | 2560 | 7058 |
| 238 | 20250313 | 145600 | 1980727075 | 2560 | 2575 | 2575 | 2560 | 5007 |
| 239 | 20250313 | 145500 | 1967903755 | 2575 | 2575 | 2580 | 2560 | 7229 |
| 240 | 20250313 | 145400 | 1949319740 | 2575 | 2595 | 2595 | 2555 | 18044 |
| 241 | 20250313 | 145300 | 1902822630 | 2595 | 2595 | 2595 | 2595 | 19 |
| 242 | 20250313 | 145200 | 1902773325 | 2595 | 2595 | 2595 | 2595 | 2000 |
| 243 | 20250313 | 145100 | 1897583325 | 2595 | 2600 | 2600 | 2595 | 4000 |
| 244 | 20250313 | 145000 | 1887201375 | 2600 | 2605 | 2605 | 2600 | 3660 |
| 245 | 20250313 | 144900 | 1877680120 | 2610 | 2605 | 2610 | 2605 | 901 |
| 246 | 20250313 | 144800 | 1875331010 | 2600 | 2600 | 2600 | 2595 | 1121 |
| 247 | 20250313 | 144700 | 1872418070 | 2605 | 2605 | 2605 | 2600 | 3001 |
| 248 | 20250313 | 144600 | 1864609415 | 2605 | 2605 | 2605 | 2605 | 3384 |
| 249 | 20250313 | 144500 | 1855794095 | 2600 | 2615 | 2620 | 2600 | 6058 |
| 250 | 20250313 | 144400 | 1840010775 | 2615 | 2610 | 2620 | 2610 | 7585 |
| 251 | 20250313 | 144300 | 1820176090 | 2625 | 2615 | 2625 | 2600 | 42047 |
| 252 | 20250313 | 144200 | 1710645700 | 2615 | 2615 | 2615 | 2615 | 2 |
| 253 | 20250313 | 144100 | 1710640470 | 2630 | 2630 | 2630 | 2630 | 0 |
| 254 | 20250313 | 144000 | 1710640470 | 2630 | 2630 | 2630 | 2630 | 0 |
| 255 | 20250313 | 143900 | 1710640470 | 2630 | 2635 | 2635 | 2615 | 1094 |
| 256 | 20250313 | 143800 | 1707769285 | 2635 | 2625 | 2640 | 2625 | 2224 |
| 257 | 20250313 | 143700 | 1701929075 | 2625 | 2620 | 2640 | 2620 | 245 |
| 258 | 20250313 | 143600 | 1701285805 | 2640 | 2625 | 2640 | 2620 | 1312 |
| 259 | 20250313 | 143500 | 1697835755 | 2625 | 2632 | 2640 | 2625 | 704 |
| 260 | 20250313 | 143400 | 1695986766 | 2632 | 2625 | 2640 | 2620 | 2894 |
| 261 | 20250313 | 143300 | 1688398200 | 2625 | 2625 | 2640 | 2625 | 969 |
| 262 | 20250313 | 143200 | 1685852415 | 2625 | 2635 | 2640 | 2625 | 1180 |
| 263 | 20250313 | 143100 | 1682742290 | 2625 | 2625 | 2625 | 2625 | 6 |
| 264 | 20250313 | 143000 | 1682726540 | 2620 | 2630 | 2630 | 2620 | 2 |
| 265 | 20250313 | 142900 | 1682721290 | 2620 | 2630 | 2630 | 2620 | 10000 |
| 266 | 20250313 | 142800 | 1656496740 | 2630 | 2630 | 2630 | 2630 | 300 |
| 267 | 20250313 | 142700 | 1655707740 | 2645 | 2645 | 2645 | 2645 | 293 |
| 268 | 20250313 | 142600 | 1654932755 | 2645 | 2645 | 2645 | 2645 | 1 |
| 269 | 20250313 | 142500 | 1654930110 | 2630 | 2630 | 2630 | 2630 | 0 |
| 270 | 20250313 | 142400 | 1654930110 | 2630 | 2630 | 2650 | 2630 | 172 |
| 271 | 20250313 | 142300 | 1654475430 | 2650 | 2650 | 2650 | 2650 | 0 |
| 272 | 20250313 | 142200 | 1654475430 | 2650 | 2650 | 2650 | 2630 | 189 |
| 273 | 20250313 | 142100 | 1653978320 | 2625 | 2635 | 2635 | 2625 | 1000 |
| 274 | 20250313 | 142000 | 1651345350 | 2655 | 2635 | 2655 | 2635 | 2171 |
| 275 | 20250313 | 141900 | 1645624745 | 2655 | 2655 | 2655 | 2655 | 0 |
| 276 | 20250313 | 141800 | 1645624745 | 2655 | 2645 | 2655 | 2645 | 500 |
| 277 | 20250313 | 141700 | 1644300385 | 2645 | 2655 | 2655 | 2645 | 291 |
| 278 | 20250313 | 141600 | 1643530640 | 2660 | 2645 | 2660 | 2645 | 300 |
| 279 | 20250313 | 141500 | 1642735925 | 2645 | 2645 | 2645 | 2645 | 0 |
| 280 | 20250313 | 141400 | 1642735925 | 2645 | 2645 | 2645 | 2645 | 10 |
| 281 | 20250313 | 141300 | 1642709475 | 2635 | 2640 | 2645 | 2635 | 710 |
| 282 | 20250313 | 141200 | 1640838530 | 2645 | 2635 | 2645 | 2635 | 269 |
| 283 | 20250313 | 141100 | 1640128715 | 2645 | 2645 | 2645 | 2645 | 0 |
| 284 | 20250313 | 141000 | 1640128715 | 2645 | 2640 | 2645 | 2640 | 10 |
| 285 | 20250313 | 140900 | 1640102275 | 2645 | 2625 | 2645 | 2625 | 229 |
| 286 | 20250313 | 140800 | 1639497450 | 2625 | 2625 | 2625 | 2625 | 10 |
| 287 | 20250313 | 140700 | 1639471200 | 2645 | 2635 | 2645 | 2635 | 2774 |
| 288 | 20250313 | 140600 | 1632154070 | 2640 | 2635 | 2640 | 2635 | 100 |
| 289 | 20250313 | 140500 | 1631890260 | 2640 | 2630 | 2640 | 2625 | 250 |
| 290 | 20250313 | 140400 | 1631231950 | 2640 | 2630 | 2640 | 2630 | 250 |
| 291 | 20250313 | 140300 | 1630574350 | 2630 | 2640 | 2650 | 2625 | 3566 |
| 292 | 20250313 | 140200 | 1621187990 | 2650 | 2645 | 2650 | 2640 | 1905 |
| 293 | 20250313 | 140100 | 1616151960 | 2650 | 2650 | 2660 | 2650 | 337 |
| 294 | 20250313 | 140000 | 1615258490 | 2660 | 2660 | 2660 | 2660 | 5 |
| 295 | 20250313 | 135900 | 1615245190 | 2660 | 2655 | 2660 | 2655 | 755 |
| 296 | 20250313 | 135800 | 1613239665 | 2660 | 2660 | 2660 | 2660 | 0 |
| 297 | 20250313 | 135700 | 1613239665 | 2660 | 2655 | 2660 | 2655 | 400 |
| 298 | 20250313 | 135600 | 1612177165 | 2655 | 2655 | 2655 | 2650 | 290 |
| 299 | 20250313 | 135500 | 1611407715 | 2655 | 2660 | 2660 | 2655 | 110 |
| 300 | 20250313 | 135400 | 1611115165 | 2660 | 2655 | 2660 | 2650 | 768 |
| 301 | 20250313 | 135300 | 1609074795 | 2660 | 2660 | 2660 | 2660 | 0 |
| 302 | 20250313 | 135200 | 1609074795 | 2660 | 2660 | 2660 | 2660 | 2 |
| 303 | 20250313 | 135100 | 1609069475 | 2660 | 2660 | 2660 | 2660 | 35 |
| 304 | 20250313 | 135000 | 1608976375 | 2660 | 2655 | 2660 | 2655 | 255 |
| 305 | 20250313 | 134900 | 1608299190 | 2655 | 2655 | 2655 | 2655 | 100 |
| 306 | 20250313 | 134800 | 1608033690 | 2650 | 2655 | 2655 | 2650 | 518 |
| 307 | 20250313 | 134700 | 1606660985 | 2650 | 2650 | 2650 | 2650 | 314 |
| 308 | 20250313 | 134600 | 1605828885 | 2660 | 2655 | 2660 | 2655 | 336 |
| 309 | 20250313 | 134500 | 1604936755 | 2660 | 2660 | 2660 | 2660 | 20 |
| 310 | 20250313 | 134400 | 1604883555 | 2660 | 2655 | 2660 | 2650 | 209 |
| 311 | 20250313 | 134300 | 1604328540 | 2655 | 2650 | 2660 | 2645 | 450 |
| 312 | 20250313 | 134200 | 1603135745 | 2645 | 2645 | 2650 | 2645 | 502 |
| 313 | 20250313 | 134100 | 1601806955 | 2650 | 2650 | 2650 | 2645 | 740 |
| 314 | 20250313 | 134000 | 1599847705 | 2650 | 2650 | 2650 | 2650 | 219 |
| 315 | 20250313 | 133900 | 1599267355 | 2645 | 2650 | 2650 | 2645 | 461 |
| 316 | 20250313 | 133800 | 1598047760 | 2650 | 2650 | 2650 | 2650 | 101 |
| 317 | 20250313 | 133700 | 1597780110 | 2650 | 2650 | 2650 | 2650 | 122 |
| 318 | 20250313 | 133600 | 1597456810 | 2655 | 2655 | 2655 | 2655 | 10 |
| 319 | 20250313 | 133500 | 1597430260 | 2650 | 2650 | 2650 | 2650 | 1806 |
| 320 | 20250313 | 133400 | 1592644360 | 2655 | 2655 | 2655 | 2655 | 10 |
| 321 | 20250313 | 133300 | 1592617810 | 2650 | 2650 | 2655 | 2650 | 584 |
| 322 | 20250313 | 133200 | 1591070160 | 2650 | 2650 | 2650 | 2650 | 1170 |
| 323 | 20250313 | 133100 | 1587969660 | 2665 | 2665 | 2665 | 2665 | 0 |
| 324 | 20250313 | 133000 | 1587969660 | 2665 | 2655 | 2665 | 2655 | 600 |
| 325 | 20250313 | 132900 | 1586375780 | 2665 | 2670 | 2670 | 2620 | 8436 |
| 326 | 20250313 | 132800 | 1564157560 | 2670 | 2645 | 2670 | 2640 | 1900 |
| 327 | 20250313 | 132700 | 1559132860 | 2670 | 2665 | 2670 | 2665 | 500 |
| 328 | 20250313 | 132600 | 1557800095 | 2665 | 2660 | 2665 | 2660 | 3000 |
| 329 | 20250313 | 132500 | 1549815830 | 2665 | 2665 | 2665 | 2665 | 0 |
| 330 | 20250313 | 132400 | 1549815830 | 2665 | 2660 | 2665 | 2660 | 1040 |
| 331 | 20250313 | 132300 | 1547048730 | 2660 | 2655 | 2660 | 2655 | 365 |
| 332 | 20250313 | 132200 | 1546079205 | 2655 | 2655 | 2655 | 2655 | 200 |
| 333 | 20250313 | 132100 | 1545548205 | 2655 | 2655 | 2655 | 2650 | 323 |
| 334 | 20250313 | 132000 | 1544690890 | 2655 | 2655 | 2655 | 2655 | 510 |
| 335 | 20250313 | 131900 | 1543336840 | 2655 | 2645 | 2655 | 2635 | 835 |
| 336 | 20250313 | 131800 | 1541127010 | 2655 | 2655 | 2655 | 2655 | 0 |
| 337 | 20250313 | 131700 | 1541127010 | 2655 | 2655 | 2655 | 2645 | 436 |
| 338 | 20250313 | 131600 | 1539969790 | 2655 | 2655 | 2655 | 2655 | 0 |
| 339 | 20250313 | 131500 | 1539969790 | 2655 | 2655 | 2655 | 2655 | 300 |
| 340 | 20250313 | 131400 | 1539173290 | 2660 | 2660 | 2660 | 2660 | 0 |
| 341 | 20250313 | 131300 | 1539173290 | 2660 | 2650 | 2660 | 2650 | 268 |
| 342 | 20250313 | 131200 | 1538462990 | 2655 | 2655 | 2665 | 2655 | 257 |
| 343 | 20250313 | 131100 | 1537780525 | 2655 | 2650 | 2655 | 2650 | 769 |
| 344 | 20250313 | 131000 | 1535742490 | 2650 | 2650 | 2650 | 2650 | 0 |
| 345 | 20250313 | 130900 | 1535742490 | 2650 | 2650 | 2650 | 2645 | 1798 |
| 346 | 20250313 | 130800 | 1530980295 | 2650 | 2645 | 2650 | 2645 | 222 |
| 347 | 20250313 | 130700 | 1530393095 | 2650 | 2650 | 2650 | 2650 | 0 |
| 348 | 20250313 | 130600 | 1530393095 | 2650 | 2650 | 2650 | 2650 | 316 |
| 349 | 20250313 | 130500 | 1529555695 | 2650 | 2650 | 2650 | 2650 | 0 |
| 350 | 20250313 | 130400 | 1529555695 | 2650 | 2650 | 2650 | 2650 | 0 |
| 351 | 20250313 | 130300 | 1529555695 | 2650 | 2645 | 2650 | 2645 | 51 |
| 352 | 20250313 | 130200 | 1529420795 | 2650 | 2650 | 2650 | 2650 | 0 |
| 353 | 20250313 | 130100 | 1529420795 | 2650 | 2650 | 2650 | 2650 | 2 |
| 354 | 20250313 | 130000 | 1529415495 | 2645 | 2645 | 2645 | 2645 | 136 |
| 355 | 20250313 | 125900 | 1529055775 | 2665 | 2640 | 2665 | 2640 | 202 |
| 356 | 20250313 | 125800 | 1528519610 | 2635 | 2645 | 2655 | 2635 | 2248 |
| 357 | 20250313 | 125700 | 1522590740 | 2650 | 2660 | 2665 | 2650 | 3 |
| 358 | 20250313 | 125600 | 1522582765 | 2665 | 2660 | 2665 | 2660 | 353 |
| 359 | 20250313 | 125500 | 1521643765 | 2665 | 2660 | 2665 | 2660 | 12 |
| 360 | 20250313 | 125400 | 1521611820 | 2665 | 2660 | 2665 | 2660 | 8 |
| 361 | 20250313 | 125300 | 1521590535 | 2660 | 2660 | 2660 | 2660 | 9 |
| 362 | 20250313 | 125200 | 1521566595 | 2665 | 2660 | 2665 | 2660 | 1913 |
| 363 | 20250313 | 125100 | 1516472460 | 2660 | 2665 | 2665 | 2660 | 5 |
| 364 | 20250313 | 125000 | 1516459155 | 2640 | 2660 | 2660 | 2640 | 501 |
| 365 | 20250313 | 124900 | 1515136495 | 2660 | 2640 | 2660 | 2640 | 443 |
| 366 | 20250313 | 124800 | 1513958615 | 2640 | 2650 | 2650 | 2640 | 2263 |
| 367 | 20250313 | 124700 | 1507976155 | 2675 | 2675 | 2675 | 2675 | 3 |
| 368 | 20250313 | 124600 | 1507968130 | 2650 | 2650 | 2650 | 2650 | 786 |
| 369 | 20250313 | 124500 | 1505885230 | 2685 | 2665 | 2690 | 2665 | 2087 |
| 370 | 20250313 | 124400 | 1500281785 | 2665 | 2655 | 2665 | 2655 | 4033 |
| 371 | 20250313 | 124300 | 1489558500 | 2655 | 2650 | 2655 | 2650 | 2126 |
| 372 | 20250313 | 124200 | 1483921070 | 2655 | 2640 | 2655 | 2640 | 30 |
| 373 | 20250313 | 124100 | 1483841635 | 2640 | 2640 | 2640 | 2640 | 0 |
| 374 | 20250313 | 124000 | 1483841635 | 2640 | 2640 | 2640 | 2640 | 189 |
| 375 | 20250313 | 123900 | 1483342675 | 2635 | 2635 | 2635 | 2635 | 0 |
| 376 | 20250313 | 123800 | 1483342675 | 2635 | 2635 | 2635 | 2635 | 697 |
| 377 | 20250313 | 123700 | 1481506080 | 2630 | 2635 | 2635 | 2630 | 2113 |
| 378 | 20250313 | 123600 | 1475944465 | 2640 | 2635 | 2640 | 2635 | 263 |
| 379 | 20250313 | 123500 | 1475250520 | 2635 | 2635 | 2635 | 2635 | 1353 |
| 380 | 20250313 | 123400 | 1471685365 | 2640 | 2650 | 2650 | 2635 | 4859 |
| 381 | 20250313 | 123300 | 1458862340 | 2645 | 2645 | 2645 | 2645 | 450 |
| 382 | 20250313 | 123200 | 1457672090 | 2650 | 2650 | 2650 | 2650 | 287 |
| 383 | 20250313 | 123100 | 1456911540 | 2650 | 2650 | 2650 | 2650 | 715 |
| 384 | 20250313 | 123000 | 1455016790 | 2645 | 2645 | 2645 | 2645 | 300 |
| 385 | 20250313 | 122900 | 1454223290 | 2650 | 2645 | 2650 | 2645 | 41 |
| 386 | 20250313 | 122800 | 1454114840 | 2650 | 2650 | 2650 | 2650 | 2 |
| 387 | 20250313 | 122700 | 1454109540 | 2650 | 2645 | 2650 | 2645 | 370 |
| 388 | 20250313 | 122600 | 1453130390 | 2650 | 2650 | 2650 | 2645 | 280 |
| 389 | 20250313 | 122500 | 1452389545 | 2655 | 2655 | 2655 | 2655 | 6 |
| 390 | 20250313 | 122400 | 1452373615 | 2655 | 2655 | 2655 | 2655 | 0 |
| 391 | 20250313 | 122300 | 1452373615 | 2655 | 2650 | 2655 | 2650 | 87 |
| 392 | 20250313 | 122200 | 1452142660 | 2660 | 2660 | 2660 | 2660 | 0 |
| 393 | 20250313 | 122100 | 1452142660 | 2660 | 2660 | 2660 | 2660 | 0 |
| 394 | 20250313 | 122000 | 1452142660 | 2660 | 2650 | 2660 | 2650 | 1528 |
| 395 | 20250313 | 121900 | 1448093450 | 2645 | 2650 | 2650 | 2645 | 3 |
| 396 | 20250313 | 121800 | 1448085505 | 2650 | 2650 | 2650 | 2650 | 10 |
| 397 | 20250313 | 121700 | 1448059005 | 2650 | 2650 | 2650 | 2650 | 1146 |
| 398 | 20250313 | 121600 | 1445022105 | 2650 | 2650 | 2650 | 2650 | 1243 |
| 399 | 20250313 | 121500 | 1441728155 | 2650 | 2650 | 2650 | 2650 | 19 |
| 400 | 20250313 | 121400 | 1441677805 | 2635 | 2635 | 2635 | 2635 | 0 |
| 401 | 20250313 | 121300 | 1441677805 | 2635 | 2640 | 2640 | 2635 | 1646 |
| 402 | 20250313 | 121200 | 1437333235 | 2645 | 2645 | 2645 | 2645 | 11 |
| 403 | 20250313 | 121100 | 1437304140 | 2645 | 2645 | 2645 | 2645 | 198 |
| 404 | 20250313 | 121000 | 1436780430 | 2630 | 2640 | 2640 | 2630 | 8251 |
| 405 | 20250313 | 120900 | 1415070210 | 2630 | 2630 | 2630 | 2630 | 0 |
| 406 | 20250313 | 120800 | 1415070210 | 2630 | 2645 | 2645 | 2630 | 11380 |
| 407 | 20250313 | 120700 | 1385094470 | 2645 | 2660 | 2660 | 2645 | 8201 |
| 408 | 20250313 | 120600 | 1363373780 | 2665 | 2665 | 2665 | 2665 | 0 |
| 409 | 20250313 | 120500 | 1363373780 | 2665 | 2665 | 2665 | 2665 | 3 |
| 410 | 20250313 | 120400 | 1363365785 | 2665 | 2665 | 2665 | 2665 | 4 |
| 411 | 20250313 | 120300 | 1363355125 | 2665 | 2655 | 2665 | 2655 | 599 |
| 412 | 20250313 | 120200 | 1361764770 | 2655 | 2660 | 2660 | 2655 | 439 |
| 413 | 20250313 | 120100 | 1360598615 | 2660 | 2660 | 2660 | 2660 | 1000 |
| 414 | 20250313 | 120000 | 1357938615 | 2670 | 2670 | 2670 | 2670 | 2 |
| 415 | 20250313 | 115900 | 1357933275 | 2655 | 2655 | 2655 | 2655 | 885 |
| 416 | 20250313 | 115800 | 1355583600 | 2650 | 2655 | 2655 | 2650 | 2012 |
| 417 | 20250313 | 115700 | 1350248265 | 2665 | 2665 | 2665 | 2665 | 2 |
| 418 | 20250313 | 115600 | 1350242935 | 2650 | 2670 | 2670 | 2650 | 1979 |
| 419 | 20250313 | 115500 | 1344988030 | 2670 | 2675 | 2675 | 2670 | 49 |
| 420 | 20250313 | 115400 | 1344856990 | 2675 | 2675 | 2675 | 2675 | 65 |
| 421 | 20250313 | 115300 | 1344683115 | 2675 | 2680 | 2720 | 2675 | 4247 |
| 422 | 20250313 | 115200 | 1333241270 | 2680 | 2680 | 2680 | 2680 | 0 |
| 423 | 20250313 | 115100 | 1333241270 | 2680 | 2660 | 2680 | 2650 | 6100 |
| 424 | 20250313 | 115000 | 1317017815 | 2660 | 2660 | 2660 | 2660 | 236 |
| 425 | 20250313 | 114900 | 1316390055 | 2660 | 2665 | 2665 | 2660 | 2203 |
| 426 | 20250313 | 114800 | 1310526760 | 2665 | 2660 | 2665 | 2660 | 788 |
| 427 | 20250313 | 114700 | 1308430140 | 2665 | 2670 | 2670 | 2665 | 4549 |
| 428 | 20250313 | 114600 | 1296304705 | 2670 | 2690 | 2690 | 2670 | 6538 |
| 429 | 20250313 | 114500 | 1278847590 | 2680 | 2685 | 2690 | 2680 | 650 |
| 430 | 20250313 | 114400 | 1277101090 | 2690 | 2690 | 2690 | 2690 | 0 |
| 431 | 20250313 | 114300 | 1277101090 | 2690 | 2685 | 2690 | 2670 | 1316 |
| 432 | 20250313 | 114200 | 1273562225 | 2670 | 2680 | 2680 | 2670 | 4159 |
| 433 | 20250313 | 114100 | 1262444225 | 2670 | 2675 | 2675 | 2670 | 1232 |
| 434 | 20250313 | 114000 | 1259153285 | 2680 | 2675 | 2685 | 2675 | 3526 |
| 435 | 20250313 | 113900 | 1249720715 | 2675 | 2690 | 2690 | 2670 | 4120 |
| 436 | 20250313 | 113800 | 1238696730 | 2685 | 2685 | 2685 | 2680 | 1082 |
| 437 | 20250313 | 113700 | 1235795220 | 2685 | 2685 | 2685 | 2680 | 420 |
| 438 | 20250313 | 113600 | 1234669365 | 2680 | 2690 | 2690 | 2680 | 6562 |
| 439 | 20250313 | 113500 | 1217046795 | 2695 | 2700 | 2700 | 2695 | 2503 |
| 440 | 20250313 | 113400 | 1210295205 | 2705 | 2700 | 2705 | 2700 | 102 |
| 441 | 20250313 | 113300 | 1210019795 | 2695 | 2700 | 2705 | 2695 | 3564 |
| 442 | 20250313 | 113200 | 1200401150 | 2700 | 2700 | 2700 | 2700 | 246 |
| 443 | 20250313 | 113100 | 1199736950 | 2700 | 2700 | 2700 | 2700 | 3 |
| 444 | 20250313 | 113000 | 1199728850 | 2700 | 2695 | 2700 | 2685 | 1416 |
| 445 | 20250313 | 112900 | 1195919360 | 2700 | 2710 | 2710 | 2695 | 5640 |
| 446 | 20250313 | 112800 | 1180716660 | 2705 | 2690 | 2705 | 2690 | 4531 |
| 447 | 20250313 | 112700 | 1168515865 | 2690 | 2685 | 2690 | 2680 | 6210 |
| 448 | 20250313 | 112600 | 1151855390 | 2685 | 2685 | 2690 | 2685 | 2293 |
| 449 | 20250313 | 112500 | 1145694485 | 2690 | 2700 | 2700 | 2685 | 5114 |
| 450 | 20250313 | 112400 | 1131939315 | 2700 | 2700 | 2700 | 2690 | 16514 |
| 451 | 20250313 | 112300 | 1087450170 | 2700 | 2700 | 2700 | 2695 | 6130 |
| 452 | 20250313 | 112200 | 1070900460 | 2700 | 2725 | 2725 | 2700 | 28391 |
| 453 | 20250313 | 112100 | 993993780 | 2710 | 2715 | 2720 | 2705 | 27604 |
| 454 | 20250313 | 112000 | 919209525 | 2710 | 2710 | 2710 | 2705 | 5101 |
| 455 | 20250313 | 111900 | 905410560 | 2705 | 2720 | 2720 | 2700 | 5767 |
| 456 | 20250313 | 111800 | 889811425 | 2720 | 2710 | 2725 | 2705 | 10123 |
| 457 | 20250313 | 111700 | 862424315 | 2705 | 2725 | 2730 | 2705 | 19488 |
| 458 | 20250313 | 111600 | 809546425 | 2720 | 2745 | 2755 | 2720 | 8990 |
| 459 | 20250313 | 111500 | 784933965 | 2735 | 2750 | 2755 | 2735 | 3374 |
| 460 | 20250313 | 111400 | 775660915 | 2750 | 2750 | 2755 | 2725 | 10676 |
| 461 | 20250313 | 111300 | 746416495 | 2750 | 2740 | 2760 | 2740 | 13106 |
| 462 | 20250313 | 111200 | 710336490 | 2745 | 2735 | 2745 | 2735 | 3573 |
| 463 | 20250313 | 111100 | 700528625 | 2730 | 2735 | 2760 | 2725 | 28176 |
| 464 | 20250313 | 111000 | 623255170 | 2735 | 2730 | 2735 | 2730 | 4190 |
| 465 | 20250313 | 110900 | 611803100 | 2730 | 2730 | 2735 | 2725 | 1698 |
| 466 | 20250313 | 110800 | 607167280 | 2730 | 2725 | 2735 | 2725 | 1388 |
| 467 | 20250313 | 110700 | 603376160 | 2730 | 2725 | 2730 | 2725 | 2829 |
| 468 | 20250313 | 110600 | 595658480 | 2720 | 2730 | 2730 | 2720 | 1627 |
| 469 | 20250313 | 110500 | 591225315 | 2735 | 2730 | 2735 | 2730 | 3780 |
| 470 | 20250313 | 110400 | 580898200 | 2730 | 2730 | 2730 | 2725 | 5690 |
| 471 | 20250313 | 110300 | 565365200 | 2730 | 2720 | 2730 | 2715 | 12845 |
| 472 | 20250313 | 110200 | 530362815 | 2715 | 2720 | 2720 | 2715 | 1381 |
| 473 | 20250313 | 110100 | 526613030 | 2720 | 2715 | 2720 | 2715 | 1715 |
| 474 | 20250313 | 110000 | 521948465 | 2715 | 2725 | 2725 | 2710 | 4392 |
| 475 | 20250313 | 105900 | 510032985 | 2725 | 2695 | 2725 | 2695 | 15578 |
| 476 | 20250313 | 105800 | 467801135 | 2695 | 2695 | 2695 | 2695 | 1011 |
| 477 | 20250313 | 105700 | 465076490 | 2695 | 2695 | 2695 | 2680 | 3112 |
| 478 | 20250313 | 105600 | 456696165 | 2695 | 2695 | 2695 | 2695 | 10 |
| 479 | 20250313 | 105500 | 456669215 | 2695 | 2690 | 2695 | 2690 | 68 |
| 480 | 20250313 | 105400 | 456486235 | 2695 | 2700 | 2700 | 2690 | 302 |
| 481 | 20250313 | 105300 | 455670850 | 2700 | 2695 | 2700 | 2690 | 2598 |
| 482 | 20250313 | 105200 | 448677635 | 2700 | 2700 | 2700 | 2700 | 298 |
| 483 | 20250313 | 105100 | 447873035 | 2700 | 2695 | 2700 | 2695 | 2574 |
| 484 | 20250313 | 105000 | 440935195 | 2695 | 2695 | 2700 | 2695 | 453 |
| 485 | 20250313 | 104900 | 439713115 | 2700 | 2700 | 2700 | 2695 | 350 |
| 486 | 20250313 | 104800 | 438768420 | 2700 | 2700 | 2700 | 2700 | 1326 |
| 487 | 20250313 | 104700 | 435188220 | 2700 | 2685 | 2700 | 2685 | 3026 |
| 488 | 20250313 | 104600 | 427023905 | 2685 | 2685 | 2685 | 2685 | 109 |
| 489 | 20250313 | 104500 | 426731240 | 2685 | 2690 | 2695 | 2685 | 1034 |
| 490 | 20250313 | 104400 | 423949940 | 2690 | 2685 | 2690 | 2685 | 1783 |
| 491 | 20250313 | 104300 | 419159135 | 2680 | 2680 | 2680 | 2680 | 10 |
| 492 | 20250313 | 104200 | 419132335 | 2685 | 2675 | 2685 | 2665 | 16 |
| 493 | 20250313 | 104100 | 419089635 | 2675 | 2680 | 2680 | 2675 | 3 |
| 494 | 20250313 | 104000 | 419081600 | 2665 | 2665 | 2665 | 2665 | 1 |
| 495 | 20250313 | 103900 | 419078935 | 2680 | 2680 | 2680 | 2680 | 74 |
| 496 | 20250313 | 103800 | 418880615 | 2680 | 2680 | 2680 | 2680 | 11 |
| 497 | 20250313 | 103700 | 418851135 | 2685 | 2685 | 2685 | 2685 | 3 |
| 498 | 20250313 | 103600 | 418843080 | 2665 | 2665 | 2665 | 2665 | 0 |
| 499 | 20250313 | 103500 | 418843080 | 2665 | 2665 | 2665 | 2665 | 101 |
| 500 | 20250313 | 103400 | 418573915 | 2685 | 2685 | 2685 | 2685 | 150 |
| 501 | 20250313 | 103300 | 418171165 | 2685 | 2685 | 2685 | 2685 | 170 |
| 502 | 20250313 | 103200 | 417714715 | 2680 | 2680 | 2680 | 2680 | 0 |
| 503 | 20250313 | 103100 | 417714715 | 2680 | 2670 | 2680 | 2670 | 227 |
| 504 | 20250313 | 103000 | 417107825 | 2675 | 2670 | 2675 | 2670 | 25 |
| 505 | 20250313 | 102900 | 417041045 | 2685 | 2685 | 2685 | 2685 | 0 |
| 506 | 20250313 | 102800 | 417041045 | 2685 | 2685 | 2685 | 2685 | 2 |
| 507 | 20250313 | 102700 | 417035675 | 2665 | 2680 | 2680 | 2665 | 2743 |
| 508 | 20250313 | 102600 | 409694040 | 2685 | 2685 | 2685 | 2685 | 1 |
| 509 | 20250313 | 102500 | 409691355 | 2695 | 2695 | 2695 | 2695 | 1 |
| 510 | 20250313 | 102400 | 409688660 | 2690 | 2690 | 2690 | 2690 | 1000 |
| 511 | 20250313 | 102300 | 406998660 | 2690 | 2690 | 2690 | 2690 | 1 |
| 512 | 20250313 | 102200 | 406995970 | 2680 | 2685 | 2690 | 2680 | 525 |
| 513 | 20250313 | 102100 | 405586460 | 2685 | 2680 | 2685 | 2680 | 2604 |
| 514 | 20250313 | 102000 | 398607730 | 2680 | 2680 | 2680 | 2680 | 100 |
| 515 | 20250313 | 101900 | 398339730 | 2680 | 2680 | 2680 | 2680 | 161 |
| 516 | 20250313 | 101800 | 397908250 | 2680 | 2680 | 2680 | 2680 | 8 |
| 517 | 20250313 | 101700 | 397886810 | 2685 | 2680 | 2685 | 2680 | 133 |
| 518 | 20250313 | 101600 | 397529780 | 2680 | 2670 | 2680 | 2670 | 1871 |
| 519 | 20250313 | 101500 | 392524110 | 2670 | 2670 | 2670 | 2670 | 0 |
| 520 | 20250313 | 101400 | 392524110 | 2670 | 2670 | 2670 | 2670 | 0 |
| 521 | 20250313 | 101300 | 392524110 | 2670 | 2655 | 2670 | 2655 | 155 |
| 522 | 20250313 | 101200 | 392112510 | 2655 | 2655 | 2655 | 2655 | 1 |
| 523 | 20250313 | 101100 | 392109855 | 2670 | 2670 | 2670 | 2670 | 0 |
| 524 | 20250313 | 101000 | 392109855 | 2670 | 2670 | 2670 | 2670 | 0 |
| 525 | 20250313 | 100900 | 392109855 | 2670 | 2650 | 2670 | 2650 | 2315 |
| 526 | 20250313 | 100800 | 385973365 | 2650 | 2650 | 2650 | 2650 | 880 |
| 527 | 20250313 | 100700 | 383641365 | 2650 | 2650 | 2650 | 2650 | 0 |
| 528 | 20250313 | 100600 | 383641365 | 2650 | 2645 | 2650 | 2645 | 188 |
| 529 | 20250313 | 100500 | 383143415 | 2650 | 2640 | 2650 | 2640 | 155 |
| 530 | 20250313 | 100400 | 382732715 | 2645 | 2640 | 2645 | 2630 | 3573 |
| 531 | 20250313 | 100300 | 373308070 | 2645 | 2645 | 2645 | 2645 | 686 |
| 532 | 20250313 | 100200 | 371493600 | 2650 | 2645 | 2650 | 2645 | 63 |
| 533 | 20250313 | 100100 | 371326865 | 2650 | 2650 | 2650 | 2650 | 49 |
| 534 | 20250313 | 100000 | 371197015 | 2655 | 2660 | 2660 | 2655 | 2092 |
| 535 | 20250313 | 095900 | 365642740 | 2660 | 2660 | 2660 | 2660 | 601 |
| 536 | 20250313 | 095800 | 364044080 | 2670 | 2660 | 2670 | 2660 | 593 |
| 537 | 20250313 | 095700 | 362466680 | 2660 | 2660 | 2660 | 2660 | 126 |
| 538 | 20250313 | 095600 | 362131520 | 2660 | 2660 | 2670 | 2660 | 296 |
| 539 | 20250313 | 095500 | 361344150 | 2660 | 2660 | 2660 | 2660 | 30 |
| 540 | 20250313 | 095400 | 361264350 | 2660 | 2675 | 2675 | 2660 | 557 |
| 541 | 20250313 | 095300 | 359782435 | 2675 | 2695 | 2695 | 2675 | 641 |
| 542 | 20250313 | 095200 | 358059650 | 2700 | 2675 | 2700 | 2675 | 4307 |
| 543 | 20250313 | 095100 | 346461385 | 2685 | 2680 | 2695 | 2675 | 3312 |
| 544 | 20250313 | 095000 | 337568655 | 2680 | 2675 | 2690 | 2675 | 4516 |
| 545 | 20250313 | 094900 | 325459545 | 2660 | 2660 | 2660 | 2660 | 159 |
| 546 | 20250313 | 094800 | 325036605 | 2660 | 2660 | 2680 | 2660 | 3748 |
| 547 | 20250313 | 094700 | 315007620 | 2660 | 2660 | 2660 | 2660 | 10 |
| 548 | 20250313 | 094600 | 314981020 | 2665 | 2650 | 2665 | 2650 | 2021 |
| 549 | 20250313 | 094500 | 309606400 | 2635 | 2650 | 2655 | 2635 | 498 |
| 550 | 20250313 | 094400 | 308287330 | 2655 | 2645 | 2655 | 2645 | 2384 |
| 551 | 20250313 | 094300 | 301967125 | 2645 | 2630 | 2645 | 2630 | 3868 |
| 552 | 20250313 | 094200 | 291763745 | 2635 | 2630 | 2635 | 2630 | 2047 |
| 553 | 20250313 | 094100 | 286375135 | 2630 | 2630 | 2630 | 2630 | 2116 |
| 554 | 20250313 | 094000 | 280810055 | 2650 | 2635 | 2650 | 2625 | 1327 |
| 555 | 20250313 | 093900 | 277321555 | 2650 | 2640 | 2650 | 2640 | 2032 |
| 556 | 20250313 | 093800 | 271944885 | 2640 | 2640 | 2640 | 2640 | 11 |
| 557 | 20250313 | 093700 | 271915845 | 2635 | 2630 | 2635 | 2615 | 7274 |
| 558 | 20250313 | 093600 | 252801635 | 2635 | 2630 | 2635 | 2630 | 2272 |
| 559 | 20250313 | 093500 | 246823265 | 2640 | 2625 | 2640 | 2625 | 3591 |
| 560 | 20250313 | 093400 | 237380730 | 2630 | 2615 | 2630 | 2615 | 2514 |
| 561 | 20250313 | 093300 | 230780565 | 2620 | 2617 | 2620 | 2615 | 262 |
| 562 | 20250313 | 093200 | 230095370 | 2615 | 2625 | 2625 | 2615 | 203 |
| 563 | 20250313 | 093100 | 229564515 | 2615 | 2625 | 2625 | 2615 | 5 |
| 564 | 20250313 | 093000 | 229551430 | 2620 | 2625 | 2625 | 2610 | 270 |
| 565 | 20250313 | 092900 | 228844090 | 2625 | 2625 | 2625 | 2625 | 4 |
| 566 | 20250313 | 092800 | 228833590 | 2610 | 2615 | 2615 | 2610 | 3034 |
| 567 | 20250313 | 092700 | 220914150 | 2615 | 2625 | 2625 | 2610 | 2675 |
| 568 | 20250313 | 092600 | 213921580 | 2615 | 2620 | 2625 | 2615 | 2560 |
| 569 | 20250313 | 092500 | 207217225 | 2620 | 2620 | 2620 | 2620 | 52 |
| 570 | 20250313 | 092400 | 207080985 | 2620 | 2625 | 2630 | 2620 | 1038 |
| 571 | 20250313 | 092300 | 204361215 | 2625 | 2615 | 2625 | 2615 | 10493 |
| 572 | 20250313 | 092200 | 176895005 | 2620 | 2620 | 2620 | 2610 | 691 |
| 573 | 20250313 | 092100 | 175087795 | 2610 | 2610 | 2620 | 2610 | 1028 |
| 574 | 20250313 | 092000 | 172403945 | 2610 | 2600 | 2610 | 2595 | 12659 |
| 575 | 20250313 | 091900 | 139548795 | 2600 | 2605 | 2610 | 2600 | 1609 |
| 576 | 20250313 | 091800 | 135356420 | 2610 | 2620 | 2625 | 2600 | 6801 |
| 577 | 20250313 | 091700 | 117603030 | 2630 | 2630 | 2630 | 2620 | 259 |
| 578 | 20250313 | 091600 | 116923850 | 2630 | 2620 | 2630 | 2610 | 3476 |
| 579 | 20250313 | 091500 | 107836455 | 2620 | 2635 | 2635 | 2620 | 4082 |
| 580 | 20250313 | 091400 | 97102155 | 2640 | 2665 | 2665 | 2640 | 5683 |
| 581 | 20250313 | 091300 | 82063245 | 2660 | 2660 | 2665 | 2660 | 103 |
| 582 | 20250313 | 091200 | 81789260 | 2665 | 2665 | 2665 | 2660 | 582 |
| 583 | 20250313 | 091100 | 80241090 | 2660 | 2665 | 2665 | 2660 | 11 |
| 584 | 20250313 | 091000 | 80211825 | 2660 | 2660 | 2660 | 2660 | 687 |
| 585 | 20250313 | 090900 | 78384405 | 2660 | 2660 | 2660 | 2660 | 528 |
| 586 | 20250313 | 090800 | 76979925 | 2665 | 2660 | 2665 | 2660 | 3 |
| 587 | 20250313 | 090700 | 76971940 | 2655 | 2650 | 2665 | 2650 | 5414 |
| 588 | 20250313 | 090600 | 62580230 | 2655 | 2675 | 2675 | 2655 | 14875 |
| 589 | 20250313 | 090500 | 22996870 | 2675 | 2675 | 2675 | 2670 | 1254 |
| 590 | 20250313 | 090400 | 19643420 | 2675 | 2675 | 2675 | 2675 | 4 |
| 591 | 20250313 | 090300 | 19632720 | 2675 | 2685 | 2685 | 2675 | 736 |
| 592 | 20250313 | 090200 | 17663390 | 2680 | 2665 | 2685 | 2665 | 2188 |
| 593 | 20250313 | 090100 | 11809110 | 2685 | 2665 | 2685 | 2660 | 210 |
| 594 | 20250313 | 090000 | 11250245 | 2660 | 2665 | 2675 | 2660 | 3865 |