35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250319 | 210000 | 2501493229 | 3985 | 3985 | 3985 | 3985 | 18135 |
| 3 | 20250319 | 205900 | 2501493229 | 3985 | 3985 | 3985 | 3985 | 0 |
| 4 | 20250319 | 205800 | 2501493229 | 3985 | 3985 | 3985 | 3985 | 0 |
| 5 | 20250319 | 205700 | 2501493229 | 3985 | 3985 | 3985 | 3985 | 0 |
| 6 | 20250319 | 205600 | 2501493229 | 3985 | 3985 | 3985 | 3985 | 0 |
| 7 | 20250319 | 205500 | 2501493229 | 3985 | 3985 | 3985 | 3985 | 0 |
| 8 | 20250319 | 205400 | 2501493229 | 3985 | 3985 | 3985 | 3985 | 0 |
| 9 | 20250319 | 205300 | 2501493229 | 3985 | 3985 | 3985 | 3985 | 0 |
| 10 | 20250319 | 205200 | 2501493229 | 3985 | 3985 | 3985 | 3985 | 0 |
| 11 | 20250319 | 205100 | 2501493229 | 3985 | 3985 | 3985 | 3985 | 0 |
| 12 | 20250319 | 205000 | 2501493229 | 3985 | 3985 | 3985 | 3985 | 0 |
| 13 | 20250319 | 204900 | 2501493229 | 3985 | 3985 | 3985 | 3985 | 0 |
| 14 | 20250319 | 204800 | 2501493229 | 3985 | 3985 | 3985 | 3985 | 0 |
| 15 | 20250319 | 204700 | 2501493229 | 3985 | 3985 | 3985 | 3985 | 0 |
| 16 | 20250319 | 204600 | 2501493229 | 3985 | 3985 | 3985 | 3985 | 0 |
| 17 | 20250319 | 204500 | 2501493229 | 3985 | 3985 | 3985 | 3985 | 0 |
| 18 | 20250319 | 204400 | 2501493229 | 3985 | 3985 | 3985 | 3985 | 0 |
| 19 | 20250319 | 204300 | 2501493229 | 3985 | 3985 | 3985 | 3985 | 0 |
| 20 | 20250319 | 204200 | 2501493229 | 3985 | 3985 | 3985 | 3985 | 0 |
| 21 | 20250319 | 204100 | 2501493229 | 3985 | 3985 | 3985 | 3985 | 0 |
| 22 | 20250319 | 204000 | 2501493229 | 3985 | 3985 | 3985 | 3985 | 0 |
| 23 | 20250319 | 203900 | 2501493229 | 3985 | 3985 | 3985 | 3985 | 0 |
| 24 | 20250319 | 203800 | 2501493229 | 3985 | 3985 | 3985 | 3985 | 0 |
| 25 | 20250319 | 203700 | 2501493229 | 3985 | 3985 | 3985 | 3985 | 0 |
| 26 | 20250319 | 203600 | 2501493229 | 3985 | 3985 | 3985 | 3985 | 0 |
| 27 | 20250319 | 203500 | 2501493229 | 3985 | 3985 | 3985 | 3985 | 0 |
| 28 | 20250319 | 203400 | 2501493229 | 3985 | 3985 | 3985 | 3985 | 0 |
| 29 | 20250319 | 203300 | 2501493229 | 3985 | 3985 | 3985 | 3985 | 0 |
| 30 | 20250319 | 203200 | 2501493229 | 3985 | 3985 | 3985 | 3985 | 0 |
| 31 | 20250319 | 203100 | 2501493229 | 3985 | 3985 | 3985 | 3985 | 0 |
| 32 | 20250319 | 203000 | 2501493229 | 3985 | 3985 | 3985 | 3985 | 18135 |
| 33 | 20250319 | 202900 | 2501493229 | 3985 | 3985 | 3985 | 3985 | 0 |
| 34 | 20250319 | 202800 | 2501493229 | 3985 | 3985 | 3985 | 3985 | 0 |
| 35 | 20250319 | 202700 | 2501493229 | 3985 | 3985 | 3985 | 3985 | 0 |
| 36 | 20250319 | 202600 | 2501493229 | 3985 | 3985 | 3985 | 3985 | 0 |
| 37 | 20250319 | 202500 | 2501493229 | 3985 | 3985 | 3985 | 3985 | 0 |
| 38 | 20250319 | 202400 | 2501493229 | 3985 | 3985 | 3985 | 3985 | 0 |
| 39 | 20250319 | 202300 | 2501493229 | 3985 | 3985 | 3985 | 3985 | 0 |
| 40 | 20250319 | 202200 | 2501493229 | 3985 | 3985 | 3985 | 3985 | 0 |
| 41 | 20250319 | 202100 | 2501493229 | 3985 | 3985 | 3985 | 3985 | 0 |
| 42 | 20250319 | 202000 | 2501493229 | 3985 | 3985 | 3985 | 3985 | 0 |
| 43 | 20250319 | 201900 | 2501493229 | 3985 | 3985 | 3985 | 3985 | 0 |
| 44 | 20250319 | 201800 | 2501493229 | 3985 | 3985 | 3985 | 3985 | 0 |
| 45 | 20250319 | 201700 | 2501493229 | 3985 | 3985 | 3985 | 3985 | 0 |
| 46 | 20250319 | 201600 | 2501493229 | 3985 | 3985 | 3985 | 3985 | 0 |
| 47 | 20250319 | 201500 | 2501493229 | 3985 | 3985 | 3985 | 3985 | 0 |
| 48 | 20250319 | 201400 | 2501493229 | 3985 | 3985 | 3985 | 3985 | 0 |
| 49 | 20250319 | 201300 | 2501493229 | 3985 | 3985 | 3985 | 3985 | 0 |
| 50 | 20250319 | 201200 | 2501493229 | 3985 | 3985 | 3985 | 3985 | 0 |
| 51 | 20250319 | 201100 | 2501493229 | 3985 | 3985 | 3985 | 3985 | 0 |
| 52 | 20250319 | 201000 | 2501493229 | 3985 | 3985 | 3985 | 3985 | 0 |
| 53 | 20250319 | 200900 | 2501493229 | 3985 | 3985 | 3985 | 3985 | 0 |
| 54 | 20250319 | 200800 | 2501493229 | 3985 | 3985 | 3985 | 3985 | 0 |
| 55 | 20250319 | 200700 | 2501493229 | 3985 | 3985 | 3985 | 3985 | 0 |
| 56 | 20250319 | 200600 | 2501493229 | 3985 | 3985 | 3985 | 3985 | 0 |
| 57 | 20250319 | 200500 | 2501493229 | 3985 | 3985 | 3985 | 3985 | 0 |
| 58 | 20250319 | 200400 | 2501493229 | 3985 | 3985 | 3985 | 3985 | 0 |
| 59 | 20250319 | 200300 | 2501493229 | 3985 | 3985 | 3985 | 3985 | 0 |
| 60 | 20250319 | 200200 | 2501493229 | 3985 | 3985 | 3985 | 3985 | 0 |
| 61 | 20250319 | 200100 | 2501493229 | 3985 | 3985 | 3985 | 3985 | 0 |
| 62 | 20250319 | 200000 | 2501493229 | 3985 | 3985 | 3985 | 3985 | 18135 |
| 63 | 20250319 | 195900 | 2501493229 | 3985 | 3985 | 3985 | 3985 | 0 |
| 64 | 20250319 | 195800 | 2501493229 | 3985 | 3985 | 3985 | 3985 | 0 |
| 65 | 20250319 | 195700 | 2501493229 | 3985 | 3985 | 3985 | 3985 | 0 |
| 66 | 20250319 | 195600 | 2501493229 | 3985 | 3985 | 3985 | 3985 | 0 |
| 67 | 20250319 | 195500 | 2501493229 | 3985 | 3985 | 3985 | 3985 | 0 |
| 68 | 20250319 | 195400 | 2501493229 | 3985 | 3985 | 3985 | 3985 | 0 |
| 69 | 20250319 | 195300 | 2501493229 | 3985 | 3985 | 3985 | 3985 | 0 |
| 70 | 20250319 | 195200 | 2501493229 | 3985 | 3985 | 3985 | 3985 | 0 |
| 71 | 20250319 | 195100 | 2501493229 | 3985 | 3985 | 3985 | 3985 | 0 |
| 72 | 20250319 | 195000 | 2501493229 | 3985 | 3985 | 3985 | 3985 | 0 |
| 73 | 20250319 | 194900 | 2501493229 | 3985 | 3985 | 3985 | 3985 | 0 |
| 74 | 20250319 | 194800 | 2501493229 | 3985 | 3985 | 3985 | 3985 | 0 |
| 75 | 20250319 | 194700 | 2501493229 | 3985 | 3985 | 3985 | 3985 | 0 |
| 76 | 20250319 | 194600 | 2501493229 | 3985 | 3985 | 3985 | 3985 | 0 |
| 77 | 20250319 | 194500 | 2501493229 | 3985 | 3985 | 3985 | 3985 | 0 |
| 78 | 20250319 | 194400 | 2501493229 | 3985 | 3985 | 3985 | 3985 | 0 |
| 79 | 20250319 | 194300 | 2501493229 | 3985 | 3985 | 3985 | 3985 | 0 |
| 80 | 20250319 | 194200 | 2501493229 | 3985 | 3985 | 3985 | 3985 | 0 |
| 81 | 20250319 | 194100 | 2501493229 | 3985 | 3985 | 3985 | 3985 | 0 |
| 82 | 20250319 | 194000 | 2501493229 | 3985 | 3985 | 3985 | 3985 | 0 |
| 83 | 20250319 | 193900 | 2501493229 | 3985 | 3985 | 3985 | 3985 | 0 |
| 84 | 20250319 | 193800 | 2501493229 | 3985 | 3985 | 3985 | 3985 | 0 |
| 85 | 20250319 | 193700 | 2501493229 | 3985 | 3985 | 3985 | 3985 | 0 |
| 86 | 20250319 | 193600 | 2501493229 | 3985 | 3985 | 3985 | 3985 | 0 |
| 87 | 20250319 | 193500 | 2501493229 | 3985 | 3985 | 3985 | 3985 | 0 |
| 88 | 20250319 | 193400 | 2501493229 | 3985 | 3985 | 3985 | 3985 | 0 |
| 89 | 20250319 | 193300 | 2501493229 | 3985 | 3985 | 3985 | 3985 | 0 |
| 90 | 20250319 | 193200 | 2501493229 | 3985 | 3985 | 3985 | 3985 | 0 |
| 91 | 20250319 | 193100 | 2501493229 | 3985 | 3985 | 3985 | 3985 | 0 |
| 92 | 20250319 | 193000 | 2501493229 | 3985 | 3985 | 3985 | 3985 | 18135 |
| 93 | 20250319 | 192900 | 2501493229 | 3985 | 3985 | 3985 | 3985 | 0 |
| 94 | 20250319 | 192800 | 2501493229 | 3985 | 3985 | 3985 | 3985 | 0 |
| 95 | 20250319 | 192700 | 2501493229 | 3985 | 3985 | 3985 | 3985 | 0 |
| 96 | 20250319 | 192600 | 2501493229 | 3985 | 3985 | 3985 | 3985 | 0 |
| 97 | 20250319 | 192500 | 2501493229 | 3985 | 3985 | 3985 | 3985 | 0 |
| 98 | 20250319 | 192400 | 2501493229 | 3985 | 3985 | 3985 | 3985 | 0 |
| 99 | 20250319 | 192300 | 2501493229 | 3985 | 3985 | 3985 | 3985 | 0 |
| 100 | 20250319 | 192200 | 2501493229 | 3985 | 3985 | 3985 | 3985 | 0 |
| 101 | 20250319 | 192100 | 2501493229 | 3985 | 3985 | 3985 | 3985 | 0 |
| 102 | 20250319 | 192000 | 2501493229 | 3985 | 3985 | 3985 | 3985 | 0 |
| 103 | 20250319 | 191900 | 2501493229 | 3985 | 3985 | 3985 | 3985 | 0 |
| 104 | 20250319 | 191800 | 2501493229 | 3985 | 3985 | 3985 | 3985 | 0 |
| 105 | 20250319 | 191700 | 2501493229 | 3985 | 3985 | 3985 | 3985 | 0 |
| 106 | 20250319 | 191600 | 2501493229 | 3985 | 3985 | 3985 | 3985 | 0 |
| 107 | 20250319 | 191500 | 2501493229 | 3985 | 3985 | 3985 | 3985 | 0 |
| 108 | 20250319 | 191400 | 2501493229 | 3985 | 3985 | 3985 | 3985 | 0 |
| 109 | 20250319 | 191300 | 2501493229 | 3985 | 3985 | 3985 | 3985 | 0 |
| 110 | 20250319 | 191200 | 2501493229 | 3985 | 3985 | 3985 | 3985 | 0 |
| 111 | 20250319 | 191100 | 2501493229 | 3985 | 3985 | 3985 | 3985 | 0 |
| 112 | 20250319 | 191000 | 2501493229 | 3985 | 3985 | 3985 | 3985 | 0 |
| 113 | 20250319 | 190900 | 2501493229 | 3985 | 3985 | 3985 | 3985 | 0 |
| 114 | 20250319 | 190800 | 2501493229 | 3985 | 3985 | 3985 | 3985 | 0 |
| 115 | 20250319 | 190700 | 2501493229 | 3985 | 3985 | 3985 | 3985 | 0 |
| 116 | 20250319 | 190600 | 2501493229 | 3985 | 3985 | 3985 | 3985 | 0 |
| 117 | 20250319 | 190500 | 2501493229 | 3985 | 3985 | 3985 | 3985 | 0 |
| 118 | 20250319 | 190400 | 2501493229 | 3985 | 3985 | 3985 | 3985 | 0 |
| 119 | 20250319 | 190300 | 2501493229 | 3985 | 3985 | 3985 | 3985 | 0 |
| 120 | 20250319 | 190200 | 2501493229 | 3985 | 3985 | 3985 | 3985 | 0 |
| 121 | 20250319 | 190100 | 2501493229 | 3985 | 3985 | 3985 | 3985 | 0 |
| 122 | 20250319 | 190000 | 2501493229 | 3985 | 3985 | 3985 | 3985 | 18135 |
| 123 | 20250319 | 185900 | 2501493229 | 3985 | 3985 | 3985 | 3985 | 0 |
| 124 | 20250319 | 185800 | 2501493229 | 3985 | 3985 | 3985 | 3985 | 0 |
| 125 | 20250319 | 185700 | 2501493229 | 3985 | 3985 | 3985 | 3985 | 0 |
| 126 | 20250319 | 185600 | 2501493229 | 3985 | 3985 | 3985 | 3985 | 0 |
| 127 | 20250319 | 185500 | 2501493229 | 3985 | 3985 | 3985 | 3985 | 0 |
| 128 | 20250319 | 185400 | 2501493229 | 3985 | 3985 | 3985 | 3985 | 0 |
| 129 | 20250319 | 185300 | 2501493229 | 3985 | 3985 | 3985 | 3985 | 0 |
| 130 | 20250319 | 185200 | 2501493229 | 3985 | 3985 | 3985 | 3985 | 0 |
| 131 | 20250319 | 185100 | 2501493229 | 3985 | 3985 | 3985 | 3985 | 0 |
| 132 | 20250319 | 185000 | 2501493229 | 3985 | 3985 | 3985 | 3985 | 0 |
| 133 | 20250319 | 184900 | 2501493229 | 3985 | 3985 | 3985 | 3985 | 0 |
| 134 | 20250319 | 184800 | 2501493229 | 3985 | 3985 | 3985 | 3985 | 0 |
| 135 | 20250319 | 184700 | 2501493229 | 3985 | 3985 | 3985 | 3985 | 0 |
| 136 | 20250319 | 184600 | 2501493229 | 3985 | 3985 | 3985 | 3985 | 0 |
| 137 | 20250319 | 184500 | 2501493229 | 3985 | 3985 | 3985 | 3985 | 0 |
| 138 | 20250319 | 184400 | 2501493229 | 3985 | 3985 | 3985 | 3985 | 0 |
| 139 | 20250319 | 184300 | 2501493229 | 3985 | 3985 | 3985 | 3985 | 0 |
| 140 | 20250319 | 184200 | 2501493229 | 3985 | 3985 | 3985 | 3985 | 0 |
| 141 | 20250319 | 184100 | 2501493229 | 3985 | 3985 | 3985 | 3985 | 0 |
| 142 | 20250319 | 184000 | 2501493229 | 3985 | 3985 | 3985 | 3985 | 0 |
| 143 | 20250319 | 183900 | 2501493229 | 3985 | 3985 | 3985 | 3985 | 0 |
| 144 | 20250319 | 183800 | 2501493229 | 3985 | 3985 | 3985 | 3985 | 0 |
| 145 | 20250319 | 183700 | 2501493229 | 3985 | 3985 | 3985 | 3985 | 0 |
| 146 | 20250319 | 183600 | 2501493229 | 3985 | 3985 | 3985 | 3985 | 0 |
| 147 | 20250319 | 183500 | 2501493229 | 3985 | 3985 | 3985 | 3985 | 0 |
| 148 | 20250319 | 183400 | 2501493229 | 3985 | 3985 | 3985 | 3985 | 0 |
| 149 | 20250319 | 183300 | 2501493229 | 3985 | 3985 | 3985 | 3985 | 0 |
| 150 | 20250319 | 183200 | 2501493229 | 3985 | 3985 | 3985 | 3985 | 0 |
| 151 | 20250319 | 183100 | 2501493229 | 3985 | 3985 | 3985 | 3985 | 0 |
| 152 | 20250319 | 183000 | 2501493229 | 3985 | 3985 | 3985 | 3985 | 18135 |
| 153 | 20250319 | 182900 | 2501493229 | 3985 | 3985 | 3985 | 3985 | 0 |
| 154 | 20250319 | 182800 | 2501493229 | 3985 | 3985 | 3985 | 3985 | 0 |
| 155 | 20250319 | 182700 | 2501493229 | 3985 | 3985 | 3985 | 3985 | 0 |
| 156 | 20250319 | 182600 | 2501493229 | 3985 | 3985 | 3985 | 3985 | 0 |
| 157 | 20250319 | 182500 | 2501493229 | 3985 | 3985 | 3985 | 3985 | 0 |
| 158 | 20250319 | 182400 | 2501493229 | 3985 | 3985 | 3985 | 3985 | 0 |
| 159 | 20250319 | 182300 | 2501493229 | 3985 | 3985 | 3985 | 3985 | 0 |
| 160 | 20250319 | 182200 | 2501493229 | 3985 | 3985 | 3985 | 3985 | 0 |
| 161 | 20250319 | 182100 | 2501493229 | 3985 | 3985 | 3985 | 3985 | 0 |
| 162 | 20250319 | 182000 | 2501493229 | 3985 | 3985 | 3985 | 3985 | 0 |
| 163 | 20250319 | 181900 | 2501493229 | 3985 | 3985 | 3985 | 3985 | 0 |
| 164 | 20250319 | 181800 | 2501493229 | 3985 | 3985 | 3985 | 3985 | 0 |
| 165 | 20250319 | 181700 | 2501493229 | 3985 | 3985 | 3985 | 3985 | 0 |
| 166 | 20250319 | 181600 | 2501493229 | 3985 | 3985 | 3985 | 3985 | 0 |
| 167 | 20250319 | 181500 | 2501493229 | 3985 | 3985 | 3985 | 3985 | 0 |
| 168 | 20250319 | 181400 | 2501493229 | 3985 | 3985 | 3985 | 3985 | 0 |
| 169 | 20250319 | 181300 | 2501493229 | 3985 | 3985 | 3985 | 3985 | 0 |
| 170 | 20250319 | 181200 | 2501493229 | 3985 | 3985 | 3985 | 3985 | 0 |
| 171 | 20250319 | 181100 | 2501493229 | 3985 | 3985 | 3985 | 3985 | 0 |
| 172 | 20250319 | 181000 | 2501493229 | 3985 | 3985 | 3985 | 3985 | 0 |
| 173 | 20250319 | 180900 | 2501493229 | 3985 | 3985 | 3985 | 3985 | 0 |
| 174 | 20250319 | 180800 | 2501493229 | 3985 | 3985 | 3985 | 3985 | 0 |
| 175 | 20250319 | 180700 | 2501493229 | 3985 | 3985 | 3985 | 3985 | 0 |
| 176 | 20250319 | 180600 | 2501493229 | 3985 | 3985 | 3985 | 3985 | 0 |
| 177 | 20250319 | 180500 | 2501493229 | 3985 | 3985 | 3985 | 3985 | 0 |
| 178 | 20250319 | 180400 | 2501493229 | 3985 | 3985 | 3985 | 3985 | 0 |
| 179 | 20250319 | 180300 | 2501493229 | 3985 | 3985 | 3985 | 3985 | 0 |
| 180 | 20250319 | 180200 | 2501493229 | 3985 | 3985 | 3985 | 3985 | 0 |
| 181 | 20250319 | 180100 | 2501493229 | 3985 | 3985 | 3985 | 3985 | 0 |
| 182 | 20250319 | 180000 | 2501493229 | 3985 | 3985 | 3985 | 3985 | 18135 |
| 183 | 20250319 | 175900 | 2501493229 | 3985 | 3985 | 3985 | 3985 | 0 |
| 184 | 20250319 | 175800 | 2501493229 | 3985 | 3985 | 3985 | 3985 | 0 |
| 185 | 20250319 | 175700 | 2501493229 | 3985 | 3985 | 3985 | 3985 | 0 |
| 186 | 20250319 | 175600 | 2501493229 | 3985 | 3985 | 3985 | 3985 | 0 |
| 187 | 20250319 | 175500 | 2501493229 | 3985 | 3985 | 3985 | 3985 | 0 |
| 188 | 20250319 | 175400 | 2501493229 | 3985 | 3985 | 3985 | 3985 | 0 |
| 189 | 20250319 | 175300 | 2501493229 | 3985 | 3985 | 3985 | 3985 | 0 |
| 190 | 20250319 | 175200 | 2501493229 | 3985 | 3985 | 3985 | 3985 | 0 |
| 191 | 20250319 | 175100 | 2501493229 | 3985 | 3985 | 3985 | 3985 | 0 |
| 192 | 20250319 | 175000 | 2501493229 | 3985 | 3985 | 3985 | 3985 | 0 |
| 193 | 20250319 | 174900 | 2501493229 | 3985 | 3985 | 3985 | 3985 | 0 |
| 194 | 20250319 | 174800 | 2501493229 | 3985 | 3985 | 3985 | 3985 | 0 |
| 195 | 20250319 | 174700 | 2501493229 | 3985 | 3985 | 3985 | 3985 | 0 |
| 196 | 20250319 | 174600 | 2501493229 | 3985 | 3985 | 3985 | 3985 | 0 |
| 197 | 20250319 | 174500 | 2501493229 | 3985 | 3985 | 3985 | 3985 | 0 |
| 198 | 20250319 | 174400 | 2501493229 | 3985 | 3985 | 3985 | 3985 | 0 |
| 199 | 20250319 | 174300 | 2501493229 | 3985 | 3985 | 3985 | 3985 | 0 |
| 200 | 20250319 | 174200 | 2501493229 | 3985 | 3985 | 3985 | 3985 | 0 |
| 201 | 20250319 | 174100 | 2501493229 | 3985 | 3985 | 3985 | 3985 | 0 |
| 202 | 20250319 | 174000 | 2501493229 | 3985 | 3985 | 3985 | 3985 | 0 |
| 203 | 20250319 | 173900 | 2501493229 | 3985 | 3985 | 3985 | 3985 | 0 |
| 204 | 20250319 | 173800 | 2501493229 | 3985 | 3985 | 3985 | 3985 | 0 |
| 205 | 20250319 | 173700 | 2501493229 | 3985 | 3985 | 3985 | 3985 | 0 |
| 206 | 20250319 | 173600 | 2501493229 | 3985 | 3985 | 3985 | 3985 | 0 |
| 207 | 20250319 | 173500 | 2501493229 | 3985 | 3985 | 3985 | 3985 | 0 |
| 208 | 20250319 | 173400 | 2501493229 | 3985 | 3985 | 3985 | 3985 | 0 |
| 209 | 20250319 | 173300 | 2501493229 | 3985 | 3985 | 3985 | 3985 | 0 |
| 210 | 20250319 | 173200 | 2501493229 | 3985 | 3985 | 3985 | 3985 | 0 |
| 211 | 20250319 | 173100 | 2501493229 | 3985 | 3985 | 3985 | 3985 | 0 |
| 212 | 20250319 | 173000 | 2501493229 | 3985 | 3985 | 3985 | 3985 | 18135 |
| 213 | 20250319 | 172900 | 2501493229 | 3985 | 3985 | 3985 | 3985 | 0 |
| 214 | 20250319 | 172800 | 2501493229 | 3985 | 3985 | 3985 | 3985 | 0 |
| 215 | 20250319 | 172700 | 2501493229 | 3985 | 3985 | 3985 | 3985 | 0 |
| 216 | 20250319 | 172600 | 2501493229 | 3985 | 3985 | 3985 | 3985 | 0 |
| 217 | 20250319 | 172500 | 2501493229 | 3985 | 3985 | 3985 | 3985 | 0 |
| 218 | 20250319 | 172400 | 2501493229 | 3985 | 3985 | 3985 | 3985 | 0 |
| 219 | 20250319 | 172300 | 2501493229 | 3985 | 3985 | 3985 | 3985 | 0 |
| 220 | 20250319 | 172200 | 2501493229 | 3985 | 3985 | 3985 | 3985 | 0 |
| 221 | 20250319 | 172100 | 2501493229 | 3985 | 3985 | 3985 | 3985 | 0 |
| 222 | 20250319 | 172000 | 2501493229 | 3985 | 3985 | 3985 | 3985 | 0 |
| 223 | 20250319 | 171900 | 2501493229 | 3985 | 3985 | 3985 | 3985 | 0 |
| 224 | 20250319 | 171800 | 2501493229 | 3985 | 3985 | 3985 | 3985 | 0 |
| 225 | 20250319 | 171700 | 2501493229 | 3985 | 3985 | 3985 | 3985 | 0 |
| 226 | 20250319 | 171600 | 2501493229 | 3985 | 3985 | 3985 | 3985 | 0 |
| 227 | 20250319 | 171500 | 2501493229 | 3985 | 3985 | 3985 | 3985 | 0 |
| 228 | 20250319 | 171400 | 2501493229 | 3985 | 3985 | 3985 | 3985 | 0 |
| 229 | 20250319 | 171300 | 2501493229 | 3985 | 3985 | 3985 | 3985 | 0 |
| 230 | 20250319 | 171200 | 2501493229 | 3985 | 3985 | 3985 | 3985 | 0 |
| 231 | 20250319 | 171100 | 2501493229 | 3985 | 3985 | 3985 | 3985 | 0 |
| 232 | 20250319 | 171000 | 2501493229 | 3985 | 3985 | 3985 | 3985 | 0 |
| 233 | 20250319 | 170900 | 2501493229 | 3985 | 3985 | 3985 | 3985 | 0 |
| 234 | 20250319 | 170800 | 2501493229 | 3985 | 3985 | 3985 | 3985 | 0 |
| 235 | 20250319 | 170700 | 2501493229 | 3985 | 3985 | 3985 | 3985 | 0 |
| 236 | 20250319 | 170600 | 2501493229 | 3985 | 3985 | 3985 | 3985 | 0 |
| 237 | 20250319 | 170500 | 2501493229 | 3985 | 3985 | 3985 | 3985 | 0 |
| 238 | 20250319 | 170400 | 2501493229 | 3985 | 3985 | 3985 | 3985 | 0 |
| 239 | 20250319 | 170300 | 2501493229 | 3985 | 3985 | 3985 | 3985 | 0 |
| 240 | 20250319 | 170200 | 2501493229 | 3985 | 3985 | 3985 | 3985 | 0 |
| 241 | 20250319 | 170100 | 2501493229 | 3985 | 3985 | 3985 | 3985 | 0 |
| 242 | 20250319 | 170000 | 2501493229 | 3985 | 3985 | 3985 | 3985 | 18135 |
| 243 | 20250319 | 165900 | 2501493229 | 3985 | 3985 | 3985 | 3985 | 0 |
| 244 | 20250319 | 165800 | 2501493229 | 3985 | 3985 | 3985 | 3985 | 0 |
| 245 | 20250319 | 165700 | 2501493229 | 3985 | 3985 | 3985 | 3985 | 0 |
| 246 | 20250319 | 165600 | 2501493229 | 3985 | 3985 | 3985 | 3985 | 0 |
| 247 | 20250319 | 165500 | 2501493229 | 3985 | 3985 | 3985 | 3985 | 0 |
| 248 | 20250319 | 165400 | 2501493229 | 3985 | 3985 | 3985 | 3985 | 0 |
| 249 | 20250319 | 165300 | 2501493229 | 3985 | 3985 | 3985 | 3985 | 0 |
| 250 | 20250319 | 165200 | 2501493229 | 3985 | 3985 | 3985 | 3985 | 0 |
| 251 | 20250319 | 165100 | 2501493229 | 3985 | 3985 | 3985 | 3985 | 0 |
| 252 | 20250319 | 165000 | 2501493229 | 3985 | 3985 | 3985 | 3985 | 0 |
| 253 | 20250319 | 164900 | 2501493229 | 3985 | 3985 | 3985 | 3985 | 0 |
| 254 | 20250319 | 164800 | 2501493229 | 3985 | 3985 | 3985 | 3985 | 0 |
| 255 | 20250319 | 164700 | 2501493229 | 3985 | 3985 | 3985 | 3985 | 0 |
| 256 | 20250319 | 164600 | 2501493229 | 3985 | 3985 | 3985 | 3985 | 0 |
| 257 | 20250319 | 164500 | 2501493229 | 3985 | 3985 | 3985 | 3985 | 0 |
| 258 | 20250319 | 164400 | 2501493229 | 3985 | 3985 | 3985 | 3985 | 0 |
| 259 | 20250319 | 164300 | 2501493229 | 3985 | 3985 | 3985 | 3985 | 0 |
| 260 | 20250319 | 164200 | 2501493229 | 3985 | 3985 | 3985 | 3985 | 0 |
| 261 | 20250319 | 164100 | 2501493229 | 3985 | 3985 | 3985 | 3985 | 0 |
| 262 | 20250319 | 164000 | 2501493229 | 3985 | 3985 | 3985 | 3985 | 0 |
| 263 | 20250319 | 163900 | 2501493229 | 3985 | 3985 | 3985 | 3985 | 0 |
| 264 | 20250319 | 163800 | 2501493229 | 3985 | 3985 | 3985 | 3985 | 0 |
| 265 | 20250319 | 163700 | 2501493229 | 3985 | 3985 | 3985 | 3985 | 0 |
| 266 | 20250319 | 163600 | 2501493229 | 3985 | 3985 | 3985 | 3985 | 0 |
| 267 | 20250319 | 163500 | 2501493229 | 3985 | 3985 | 3985 | 3985 | 0 |
| 268 | 20250319 | 163400 | 2501493229 | 3985 | 3985 | 3985 | 3985 | 0 |
| 269 | 20250319 | 163300 | 2501493229 | 3985 | 3985 | 3985 | 3985 | 0 |
| 270 | 20250319 | 163200 | 2501493229 | 3985 | 3985 | 3985 | 3985 | 0 |
| 271 | 20250319 | 163100 | 2501493229 | 3985 | 3985 | 3985 | 3985 | 0 |
| 272 | 20250319 | 163000 | 2501493229 | 3985 | 3985 | 3985 | 3985 | 18135 |
| 273 | 20250319 | 162900 | 2501493229 | 3985 | 3985 | 3985 | 3985 | 0 |
| 274 | 20250319 | 162800 | 2501493229 | 3985 | 3985 | 3985 | 3985 | 0 |
| 275 | 20250319 | 162700 | 2501493229 | 3985 | 3985 | 3985 | 3985 | 0 |
| 276 | 20250319 | 162600 | 2501493229 | 3985 | 3985 | 3985 | 3985 | 0 |
| 277 | 20250319 | 162500 | 2501493229 | 3985 | 3985 | 3985 | 3985 | 0 |
| 278 | 20250319 | 162400 | 2501493229 | 3985 | 3985 | 3985 | 3985 | 0 |
| 279 | 20250319 | 162300 | 2501493229 | 3985 | 3985 | 3985 | 3985 | 0 |
| 280 | 20250319 | 162200 | 2501493229 | 3985 | 3985 | 3985 | 3985 | 0 |
| 281 | 20250319 | 162100 | 2501493229 | 3985 | 3985 | 3985 | 3985 | 0 |
| 282 | 20250319 | 162000 | 2501493229 | 3985 | 3985 | 3985 | 3985 | 0 |
| 283 | 20250319 | 161900 | 2501493229 | 3985 | 3985 | 3985 | 3985 | 0 |
| 284 | 20250319 | 161800 | 2501493229 | 3985 | 3985 | 3985 | 3985 | 0 |
| 285 | 20250319 | 161700 | 2501493229 | 3985 | 3985 | 3985 | 3985 | 0 |
| 286 | 20250319 | 161600 | 2501493229 | 3985 | 3985 | 3985 | 3985 | 0 |
| 287 | 20250319 | 161500 | 2501493229 | 3985 | 3985 | 3985 | 3985 | 0 |
| 288 | 20250319 | 161400 | 2501493229 | 3985 | 3985 | 3985 | 3985 | 0 |
| 289 | 20250319 | 161300 | 2501493229 | 3985 | 3985 | 3985 | 3985 | 0 |
| 290 | 20250319 | 161200 | 2501493229 | 3985 | 3985 | 3985 | 3985 | 0 |
| 291 | 20250319 | 161100 | 2501493229 | 3985 | 3985 | 3985 | 3985 | 0 |
| 292 | 20250319 | 161000 | 2501493229 | 3985 | 3985 | 3985 | 3985 | 0 |
| 293 | 20250319 | 160900 | 2501493229 | 3985 | 3985 | 3985 | 3985 | 0 |
| 294 | 20250319 | 160800 | 2501493229 | 3985 | 3985 | 3985 | 3985 | 0 |
| 295 | 20250319 | 160700 | 2501493229 | 3985 | 3985 | 3985 | 3985 | 0 |
| 296 | 20250319 | 160600 | 2501493229 | 3985 | 3985 | 3985 | 3985 | 0 |
| 297 | 20250319 | 160500 | 2501493229 | 3985 | 3985 | 3985 | 3985 | 0 |
| 298 | 20250319 | 160400 | 2501493229 | 3985 | 3985 | 3985 | 3985 | 0 |
| 299 | 20250319 | 160300 | 2501493229 | 3985 | 3985 | 3985 | 3985 | 0 |
| 300 | 20250319 | 160200 | 2501493229 | 3985 | 3985 | 3985 | 3985 | 0 |
| 301 | 20250319 | 160100 | 2501493229 | 3985 | 3985 | 3985 | 3985 | 0 |
| 302 | 20250319 | 160000 | 2501493229 | 3985 | 3985 | 3985 | 3985 | 18135 |
| 303 | 20250319 | 155900 | 2501493229 | 3985 | 3985 | 3985 | 3985 | 0 |
| 304 | 20250319 | 155800 | 2501493229 | 3985 | 3985 | 3985 | 3985 | 0 |
| 305 | 20250319 | 155700 | 2501493229 | 3985 | 3985 | 3985 | 3985 | 0 |
| 306 | 20250319 | 155600 | 2501493229 | 3985 | 3985 | 3985 | 3985 | 0 |
| 307 | 20250319 | 155500 | 2501493229 | 3985 | 3985 | 3985 | 3985 | 0 |
| 308 | 20250319 | 155400 | 2501493229 | 3985 | 3985 | 3985 | 3985 | 0 |
| 309 | 20250319 | 155300 | 2501493229 | 3985 | 3985 | 3985 | 3985 | 0 |
| 310 | 20250319 | 155200 | 2501493229 | 3985 | 3985 | 3985 | 3985 | 0 |
| 311 | 20250319 | 155100 | 2501493229 | 3985 | 3985 | 3985 | 3985 | 0 |
| 312 | 20250319 | 155000 | 2501493229 | 3985 | 3985 | 3985 | 3985 | 0 |
| 313 | 20250319 | 154900 | 2501493229 | 3985 | 3985 | 3985 | 3985 | 0 |
| 314 | 20250319 | 154800 | 2501493229 | 3985 | 3985 | 3985 | 3985 | 0 |
| 315 | 20250319 | 154700 | 2501493229 | 3985 | 3985 | 3985 | 3985 | 0 |
| 316 | 20250319 | 154600 | 2501493229 | 3985 | 3985 | 3985 | 3985 | 0 |
| 317 | 20250319 | 154500 | 2501493229 | 3985 | 3985 | 3985 | 3985 | 0 |
| 318 | 20250319 | 154400 | 2501493229 | 3985 | 3985 | 3985 | 3985 | 0 |
| 319 | 20250319 | 154300 | 2501493229 | 3985 | 3985 | 3985 | 3985 | 0 |
| 320 | 20250319 | 154200 | 2501493229 | 3985 | 3985 | 3985 | 3985 | 0 |
| 321 | 20250319 | 154100 | 2501493229 | 3985 | 3985 | 3985 | 3985 | 0 |
| 322 | 20250319 | 154000 | 2501493229 | 3985 | 3985 | 3985 | 3985 | 0 |
| 323 | 20250319 | 153900 | 2501493229 | 3985 | 3985 | 3985 | 3985 | 0 |
| 324 | 20250319 | 153800 | 2501493229 | 3985 | 3985 | 3985 | 3985 | 0 |
| 325 | 20250319 | 153700 | 2501493229 | 3985 | 3985 | 3985 | 3985 | 0 |
| 326 | 20250319 | 153600 | 2501493229 | 3985 | 3985 | 3985 | 3985 | 0 |
| 327 | 20250319 | 153500 | 2501493229 | 3985 | 3985 | 3985 | 3985 | 0 |
| 328 | 20250319 | 153400 | 2501493229 | 3985 | 3985 | 3985 | 3985 | 0 |
| 329 | 20250319 | 153300 | 2501493229 | 3985 | 3985 | 3985 | 3985 | 0 |
| 330 | 20250319 | 153200 | 2501493229 | 3985 | 3985 | 3985 | 3985 | 0 |
| 331 | 20250319 | 153100 | 2501493229 | 3985 | 3985 | 3985 | 3985 | 0 |
| 332 | 20250319 | 153000 | 2501493229 | 3985 | 3985 | 3985 | 3985 | 36270 |
| 333 | 20250319 | 152900 | 2429225254 | 4025 | 4025 | 4025 | 4025 | 0 |
| 334 | 20250319 | 152800 | 2429225254 | 4025 | 4025 | 4025 | 4025 | 0 |
| 335 | 20250319 | 152700 | 2429225254 | 4025 | 4025 | 4025 | 4025 | 0 |
| 336 | 20250319 | 152600 | 2429225254 | 4025 | 4025 | 4025 | 4025 | 0 |
| 337 | 20250319 | 152500 | 2429225254 | 4025 | 4025 | 4025 | 4025 | 0 |
| 338 | 20250319 | 152400 | 2429225254 | 4025 | 4025 | 4025 | 4025 | 0 |
| 339 | 20250319 | 152300 | 2429225254 | 4025 | 4025 | 4025 | 4025 | 0 |
| 340 | 20250319 | 152200 | 2429225254 | 4025 | 4025 | 4025 | 4025 | 0 |
| 341 | 20250319 | 152100 | 2429225254 | 4025 | 4025 | 4025 | 4025 | 0 |
| 342 | 20250319 | 152000 | 2429225254 | 4025 | 4025 | 4025 | 4025 | 0 |
| 343 | 20250319 | 151900 | 2429225254 | 4025 | 4045 | 4065 | 3975 | 36660 |
| 344 | 20250319 | 151800 | 2281613529 | 4045 | 3975 | 4045 | 3955 | 29036 |
| 345 | 20250319 | 151700 | 2165649443 | 3965 | 3920 | 3980 | 3897 | 20931 |
| 346 | 20250319 | 151600 | 2082762149 | 3900 | 3895 | 3950 | 3855 | 6766 |
| 347 | 20250319 | 151500 | 2056468304 | 3915 | 3890 | 3930 | 3850 | 4027 |
| 348 | 20250319 | 151400 | 2040881339 | 3860 | 3905 | 3935 | 3840 | 12940 |
| 349 | 20250319 | 151300 | 1990800354 | 3915 | 3980 | 3985 | 3915 | 7537 |
| 350 | 20250319 | 151200 | 1960931499 | 3980 | 3935 | 3990 | 3900 | 18591 |
| 351 | 20250319 | 151100 | 1887247864 | 3935 | 3865 | 3940 | 3865 | 3464 |
| 352 | 20250319 | 151000 | 1873797489 | 3860 | 3935 | 3945 | 3860 | 7606 |
| 353 | 20250319 | 150900 | 1844157664 | 3940 | 3940 | 3950 | 3910 | 3155 |
| 354 | 20250319 | 150800 | 1831730662 | 3940 | 3875 | 3940 | 3865 | 2739 |
| 355 | 20250319 | 150700 | 1820986987 | 3865 | 3915 | 3940 | 3815 | 2302 |
| 356 | 20250319 | 150600 | 1812042252 | 3940 | 3880 | 3950 | 3880 | 8233 |
| 357 | 20250319 | 150500 | 1779665447 | 3865 | 3835 | 3880 | 3835 | 2247 |
| 358 | 20250319 | 150400 | 1770986557 | 3850 | 3855 | 3860 | 3825 | 1202 |
| 359 | 20250319 | 150300 | 1766362877 | 3835 | 3850 | 3865 | 3815 | 1654 |
| 360 | 20250319 | 150200 | 1759990017 | 3850 | 3850 | 3860 | 3850 | 950 |
| 361 | 20250319 | 150100 | 1756329967 | 3850 | 3845 | 3850 | 3810 | 874 |
| 362 | 20250319 | 150000 | 1752965587 | 3805 | 3825 | 3850 | 3805 | 1330 |
| 363 | 20250319 | 145900 | 1747896007 | 3840 | 3805 | 3865 | 3805 | 508 |
| 364 | 20250319 | 145800 | 1745945197 | 3800 | 3835 | 3875 | 3800 | 1054 |
| 365 | 20250319 | 145700 | 1741904812 | 3800 | 3895 | 3915 | 3790 | 5524 |
| 366 | 20250319 | 145600 | 1720682067 | 3930 | 3935 | 3950 | 3900 | 5600 |
| 367 | 20250319 | 145500 | 1698691252 | 3930 | 3880 | 3930 | 3875 | 4097 |
| 368 | 20250319 | 145400 | 1682674027 | 3880 | 3865 | 3900 | 3840 | 4004 |
| 369 | 20250319 | 145300 | 1667142362 | 3855 | 3850 | 3870 | 3840 | 1789 |
| 370 | 20250319 | 145200 | 1660238687 | 3850 | 3840 | 3850 | 3840 | 1129 |
| 371 | 20250319 | 145100 | 1655893597 | 3840 | 3855 | 3855 | 3835 | 399 |
| 372 | 20250319 | 145000 | 1654358882 | 3850 | 3850 | 3855 | 3845 | 1009 |
| 373 | 20250319 | 144900 | 1650474132 | 3850 | 3795 | 3850 | 3790 | 3487 |
| 374 | 20250319 | 144800 | 1637136592 | 3795 | 3785 | 3800 | 3785 | 476 |
| 375 | 20250319 | 144700 | 1635327937 | 3775 | 3800 | 3800 | 3775 | 1919 |
| 376 | 20250319 | 144600 | 1628060672 | 3800 | 3795 | 3800 | 3790 | 941 |
| 377 | 20250319 | 144500 | 1624486997 | 3795 | 3800 | 3800 | 3795 | 101 |
| 378 | 20250319 | 144400 | 1624103202 | 3800 | 3815 | 3830 | 3800 | 479 |
| 379 | 20250319 | 144300 | 1622271327 | 3805 | 3805 | 3815 | 3800 | 1430 |
| 380 | 20250319 | 144200 | 1616822357 | 3805 | 3800 | 3810 | 3800 | 306 |
| 381 | 20250319 | 144100 | 1615657202 | 3800 | 3810 | 3810 | 3795 | 1380 |
| 382 | 20250319 | 144000 | 1610413212 | 3810 | 3800 | 3840 | 3800 | 3863 |
| 383 | 20250319 | 143900 | 1595670617 | 3800 | 3795 | 3820 | 3795 | 1688 |
| 384 | 20250319 | 143800 | 1589240567 | 3800 | 3775 | 3800 | 3775 | 1271 |
| 385 | 20250319 | 143700 | 1584427640 | 3775 | 3780 | 3795 | 3775 | 1638 |
| 386 | 20250319 | 143600 | 1578243215 | 3775 | 3775 | 3795 | 3775 | 289 |
| 387 | 20250319 | 143500 | 1577150860 | 3780 | 3765 | 3780 | 3765 | 505 |
| 388 | 20250319 | 143400 | 1575246333 | 3780 | 3760 | 3795 | 3750 | 2741 |
| 389 | 20250319 | 143300 | 1564950728 | 3755 | 3785 | 3785 | 3740 | 2344 |
| 390 | 20250319 | 143200 | 1556091248 | 3785 | 3750 | 3790 | 3730 | 4699 |
| 391 | 20250319 | 143100 | 1538358393 | 3750 | 3765 | 3770 | 3750 | 953 |
| 392 | 20250319 | 143000 | 1534772438 | 3770 | 3790 | 3790 | 3770 | 309 |
| 393 | 20250319 | 142900 | 1533605018 | 3770 | 3795 | 3795 | 3760 | 642 |
| 394 | 20250319 | 142800 | 1531187158 | 3760 | 3755 | 3800 | 3755 | 632 |
| 395 | 20250319 | 142700 | 1528806748 | 3745 | 3750 | 3750 | 3745 | 2353 |
| 396 | 20250319 | 142600 | 1519993108 | 3745 | 3775 | 3775 | 3735 | 2128 |
| 397 | 20250319 | 142500 | 1511987283 | 3775 | 3780 | 3780 | 3775 | 558 |
| 398 | 20250319 | 142400 | 1509880418 | 3780 | 3790 | 3810 | 3775 | 2898 |
| 399 | 20250319 | 142300 | 1498926848 | 3810 | 3790 | 3810 | 3780 | 852 |
| 400 | 20250319 | 142200 | 1495696563 | 3780 | 3825 | 3825 | 3780 | 1602 |
| 401 | 20250319 | 142100 | 1489624813 | 3850 | 3860 | 3870 | 3820 | 3342 |
| 402 | 20250319 | 142000 | 1476751833 | 3860 | 3815 | 3860 | 3815 | 2193 |
| 403 | 20250319 | 141900 | 1468335933 | 3815 | 3800 | 3825 | 3800 | 327 |
| 404 | 20250319 | 141800 | 1467087218 | 3780 | 3795 | 3810 | 3780 | 3006 |
| 405 | 20250319 | 141700 | 1455672723 | 3795 | 3827 | 3830 | 3795 | 2314 |
| 406 | 20250319 | 141600 | 1446843956 | 3827 | 3820 | 3830 | 3820 | 460 |
| 407 | 20250319 | 141500 | 1445084660 | 3820 | 3815 | 3825 | 3810 | 1687 |
| 408 | 20250319 | 141400 | 1438649820 | 3825 | 3825 | 3830 | 3800 | 1160 |
| 409 | 20250319 | 141300 | 1434222300 | 3825 | 3835 | 3835 | 3755 | 7814 |
| 410 | 20250319 | 141200 | 1404494665 | 3860 | 3875 | 3895 | 3800 | 6085 |
| 411 | 20250319 | 141100 | 1381187350 | 3880 | 3920 | 3945 | 3815 | 14283 |
| 412 | 20250319 | 141000 | 1325489740 | 3905 | 3870 | 3930 | 3860 | 8726 |
| 413 | 20250319 | 140900 | 1291513490 | 3890 | 3880 | 3915 | 3865 | 16287 |
| 414 | 20250319 | 140800 | 1228234485 | 3870 | 3815 | 3880 | 3815 | 8185 |
| 415 | 20250319 | 140700 | 1196643075 | 3855 | 3800 | 3870 | 3800 | 15748 |
| 416 | 20250319 | 140600 | 1136310365 | 3800 | 3805 | 3805 | 3785 | 2286 |
| 417 | 20250319 | 140500 | 1127635760 | 3805 | 3790 | 3810 | 3790 | 1221 |
| 418 | 20250319 | 140400 | 1122996065 | 3790 | 3775 | 3815 | 3767 | 11742 |
| 419 | 20250319 | 140300 | 1078413497 | 3775 | 3765 | 3780 | 3755 | 1506 |
| 420 | 20250319 | 140200 | 1072732932 | 3765 | 3745 | 3765 | 3745 | 292 |
| 421 | 20250319 | 140100 | 1071636592 | 3745 | 3770 | 3770 | 3725 | 1295 |
| 422 | 20250319 | 140000 | 1066780412 | 3770 | 3735 | 3770 | 3715 | 3579 |
| 423 | 20250319 | 135900 | 1053459702 | 3740 | 3725 | 3740 | 3700 | 1825 |
| 424 | 20250319 | 135800 | 1046673987 | 3725 | 3710 | 3725 | 3710 | 182 |
| 425 | 20250319 | 135700 | 1045996662 | 3715 | 3755 | 3755 | 3715 | 2537 |
| 426 | 20250319 | 135600 | 1036509357 | 3755 | 3790 | 3790 | 3750 | 2400 |
| 427 | 20250319 | 135500 | 1027466037 | 3790 | 3785 | 3795 | 3765 | 3734 |
| 428 | 20250319 | 135400 | 1013349642 | 3775 | 3760 | 3790 | 3760 | 1600 |
| 429 | 20250319 | 135300 | 1007309570 | 3755 | 3775 | 3780 | 3700 | 4227 |
| 430 | 20250319 | 135200 | 991444140 | 3775 | 3730 | 3775 | 3700 | 1892 |
| 431 | 20250319 | 135100 | 984370605 | 3715 | 3705 | 3730 | 3685 | 3520 |
| 432 | 20250319 | 135000 | 971318045 | 3690 | 3725 | 3725 | 3685 | 3421 |
| 433 | 20250319 | 134900 | 958691640 | 3705 | 3700 | 3745 | 3690 | 4243 |
| 434 | 20250319 | 134800 | 942964875 | 3700 | 3655 | 3750 | 3650 | 7544 |
| 435 | 20250319 | 134700 | 914995960 | 3655 | 3660 | 3660 | 3650 | 434 |
| 436 | 20250319 | 134600 | 913411410 | 3650 | 3665 | 3695 | 3650 | 4729 |
| 437 | 20250319 | 134500 | 896035865 | 3645 | 3620 | 3650 | 3585 | 7244 |
| 438 | 20250319 | 134400 | 869848210 | 3580 | 3630 | 3630 | 3525 | 20132 |
| 439 | 20250319 | 134300 | 798012930 | 3630 | 3780 | 3815 | 3620 | 50028 |
| 440 | 20250319 | 134200 | 612060875 | 3780 | 3705 | 3795 | 3680 | 38333 |
| 441 | 20250319 | 134100 | 468398020 | 3680 | 3720 | 3720 | 3655 | 3654 |
| 442 | 20250319 | 134000 | 454948910 | 3730 | 3645 | 3730 | 3645 | 10753 |
| 443 | 20250319 | 133900 | 415188835 | 3660 | 3710 | 3750 | 3645 | 7274 |
| 444 | 20250319 | 133800 | 388243785 | 3675 | 3735 | 3740 | 3645 | 10285 |
| 445 | 20250319 | 133700 | 349951675 | 3600 | 3600 | 3600 | 3600 | 0 |
| 446 | 20250319 | 133600 | 349951675 | 3600 | 3580 | 3600 | 3580 | 8542 |
| 447 | 20250319 | 133500 | 319259625 | 3580 | 3530 | 3580 | 3530 | 4474 |
| 448 | 20250319 | 133400 | 303305785 | 3535 | 3530 | 3535 | 3530 | 22 |
| 449 | 20250319 | 133300 | 303228050 | 3525 | 3530 | 3537 | 3525 | 163 |
| 450 | 20250319 | 133200 | 302652015 | 3520 | 3520 | 3520 | 3520 | 10 |
| 451 | 20250319 | 133100 | 302616815 | 3530 | 3530 | 3535 | 3530 | 208 |
| 452 | 20250319 | 133000 | 301882425 | 3535 | 3515 | 3535 | 3515 | 295 |
| 453 | 20250319 | 132900 | 300844290 | 3515 | 3515 | 3515 | 3510 | 53 |
| 454 | 20250319 | 132800 | 300658045 | 3505 | 3515 | 3515 | 3505 | 565 |
| 455 | 20250319 | 132700 | 298677620 | 3515 | 3505 | 3515 | 3505 | 417 |
| 456 | 20250319 | 132600 | 297212755 | 3505 | 3510 | 3525 | 3500 | 461 |
| 457 | 20250319 | 132500 | 295595925 | 3515 | 3510 | 3515 | 3505 | 434 |
| 458 | 20250319 | 132400 | 294071230 | 3515 | 3520 | 3520 | 3515 | 121 |
| 459 | 20250319 | 132300 | 293645485 | 3520 | 3515 | 3520 | 3515 | 216 |
| 460 | 20250319 | 132200 | 292886160 | 3515 | 3555 | 3560 | 3505 | 3244 |
| 461 | 20250319 | 132100 | 281453750 | 3560 | 3525 | 3560 | 3525 | 1055 |
| 462 | 20250319 | 132000 | 277714980 | 3530 | 3525 | 3530 | 3520 | 474 |
| 463 | 20250319 | 131900 | 276042035 | 3525 | 3560 | 3565 | 3525 | 762 |
| 464 | 20250319 | 131800 | 273338825 | 3565 | 3555 | 3565 | 3550 | 1007 |
| 465 | 20250319 | 131700 | 269754940 | 3555 | 3485 | 3555 | 3485 | 8761 |
| 466 | 20250319 | 131600 | 238914525 | 3485 | 3490 | 3490 | 3485 | 302 |
| 467 | 20250319 | 131500 | 237860620 | 3490 | 3485 | 3490 | 3485 | 73 |
| 468 | 20250319 | 131400 | 237606190 | 3485 | 3475 | 3485 | 3470 | 200 |
| 469 | 20250319 | 131300 | 236909505 | 3475 | 3475 | 3475 | 3475 | 10 |
| 470 | 20250319 | 131200 | 236874755 | 3470 | 3465 | 3470 | 3465 | 131 |
| 471 | 20250319 | 131100 | 236420235 | 3460 | 3465 | 3465 | 3460 | 19 |
| 472 | 20250319 | 131000 | 236354450 | 3460 | 3455 | 3460 | 3455 | 107 |
| 473 | 20250319 | 130900 | 235984280 | 3475 | 3455 | 3475 | 3450 | 503 |
| 474 | 20250319 | 130800 | 234246600 | 3455 | 3460 | 3460 | 3455 | 844 |
| 475 | 20250319 | 130700 | 231330560 | 3460 | 3480 | 3480 | 3460 | 954 |
| 476 | 20250319 | 130600 | 228022895 | 3480 | 3485 | 3485 | 3480 | 132 |
| 477 | 20250319 | 130500 | 227563035 | 3475 | 3480 | 3485 | 3475 | 2239 |
| 478 | 20250319 | 130400 | 219770515 | 3475 | 3475 | 3480 | 3475 | 130 |
| 479 | 20250319 | 130300 | 219318265 | 3475 | 3470 | 3475 | 3470 | 29 |
| 480 | 20250319 | 130200 | 219217540 | 3480 | 3455 | 3480 | 3455 | 3465 |
| 481 | 20250319 | 130100 | 207214565 | 3455 | 3455 | 3455 | 3455 | 10 |
| 482 | 20250319 | 130000 | 207180015 | 3460 | 3455 | 3460 | 3455 | 85 |
| 483 | 20250319 | 125900 | 206886015 | 3455 | 3460 | 3460 | 3455 | 72 |
| 484 | 20250319 | 125800 | 206637240 | 3455 | 3460 | 3465 | 3455 | 509 |
| 485 | 20250319 | 125700 | 204874650 | 3460 | 3460 | 3460 | 3460 | 315 |
| 486 | 20250319 | 125600 | 203784750 | 3460 | 3460 | 3460 | 3460 | 118 |
| 487 | 20250319 | 125500 | 203376470 | 3460 | 3455 | 3460 | 3455 | 42 |
| 488 | 20250319 | 125400 | 203231230 | 3455 | 3465 | 3465 | 3455 | 791 |
| 489 | 20250319 | 125300 | 200494375 | 3460 | 3460 | 3460 | 3460 | 122 |
| 490 | 20250319 | 125200 | 200072255 | 3460 | 3460 | 3460 | 3460 | 10 |
| 491 | 20250319 | 125100 | 200037655 | 3465 | 3465 | 3465 | 3465 | 202 |
| 492 | 20250319 | 125000 | 199337725 | 3460 | 3460 | 3460 | 3460 | 104 |
| 493 | 20250319 | 124900 | 198977885 | 3460 | 3460 | 3465 | 3460 | 354 |
| 494 | 20250319 | 124800 | 197751760 | 3460 | 3460 | 3460 | 3460 | 11 |
| 495 | 20250319 | 124700 | 197713700 | 3460 | 3465 | 3465 | 3460 | 20 |
| 496 | 20250319 | 124600 | 197644450 | 3465 | 3465 | 3465 | 3460 | 438 |
| 497 | 20250319 | 124500 | 196127250 | 3465 | 3460 | 3485 | 3450 | 2575 |
| 498 | 20250319 | 124400 | 187188880 | 3460 | 3450 | 3470 | 3450 | 1236 |
| 499 | 20250319 | 124300 | 182910435 | 3450 | 3415 | 3450 | 3410 | 3542 |
| 500 | 20250319 | 124200 | 170746900 | 3400 | 3410 | 3410 | 3400 | 20 |
| 501 | 20250319 | 124100 | 170678800 | 3410 | 3405 | 3410 | 3400 | 3559 |
| 502 | 20250319 | 124000 | 158559490 | 3405 | 3415 | 3415 | 3405 | 23 |
| 503 | 20250319 | 123900 | 158481055 | 3400 | 3400 | 3400 | 3400 | 10 |
| 504 | 20250319 | 123800 | 158447055 | 3415 | 3400 | 3415 | 3400 | 110 |
| 505 | 20250319 | 123700 | 158071555 | 3400 | 3405 | 3405 | 3400 | 10 |
| 506 | 20250319 | 123600 | 158037540 | 3400 | 3400 | 3400 | 3400 | 10 |
| 507 | 20250319 | 123500 | 158003540 | 3415 | 3415 | 3415 | 3400 | 539 |
| 508 | 20250319 | 123400 | 156163005 | 3415 | 3410 | 3415 | 3410 | 138 |
| 509 | 20250319 | 123300 | 155691925 | 3410 | 3405 | 3410 | 3400 | 1399 |
| 510 | 20250319 | 123200 | 150924350 | 3405 | 3390 | 3405 | 3385 | 1616 |
| 511 | 20250319 | 123100 | 145438895 | 3385 | 3375 | 3385 | 3375 | 3180 |
| 512 | 20250319 | 123000 | 134704895 | 3375 | 3365 | 3375 | 3360 | 1868 |
| 513 | 20250319 | 122900 | 128401785 | 3350 | 3350 | 3350 | 3350 | 30 |
| 514 | 20250319 | 122800 | 128301285 | 3350 | 3355 | 3355 | 3350 | 30 |
| 515 | 20250319 | 122700 | 128200685 | 3350 | 3350 | 3350 | 3350 | 0 |
| 516 | 20250319 | 122600 | 128200685 | 3350 | 3360 | 3360 | 3350 | 1042 |
| 517 | 20250319 | 122500 | 124709085 | 3365 | 3370 | 3370 | 3365 | 5 |
| 518 | 20250319 | 122400 | 124692245 | 3367 | 3367 | 3367 | 3367 | 409 |
| 519 | 20250319 | 122300 | 123315142 | 3370 | 3370 | 3370 | 3370 | 3 |
| 520 | 20250319 | 122200 | 123305032 | 3370 | 3355 | 3370 | 3355 | 1786 |
| 521 | 20250319 | 122100 | 117294127 | 3355 | 3342 | 3355 | 3342 | 567 |
| 522 | 20250319 | 122000 | 115395332 | 3337 | 3337 | 3337 | 3337 | 0 |
| 523 | 20250319 | 121900 | 115395332 | 3337 | 3332 | 3340 | 3332 | 650 |
| 524 | 20250319 | 121800 | 113226201 | 3335 | 3332 | 3335 | 3332 | 101 |
| 525 | 20250319 | 121700 | 112889660 | 3332 | 3332 | 3332 | 3332 | 10 |
| 526 | 20250319 | 121600 | 112856340 | 3332 | 3335 | 3335 | 3332 | 13 |
| 527 | 20250319 | 121500 | 112813015 | 3332 | 3332 | 3332 | 3332 | 10 |
| 528 | 20250319 | 121400 | 112779695 | 3332 | 3332 | 3332 | 3332 | 20 |
| 529 | 20250319 | 121300 | 112713055 | 3335 | 3335 | 3335 | 3335 | 3 |
| 530 | 20250319 | 121200 | 112703050 | 3332 | 3332 | 3332 | 3332 | 20 |
| 531 | 20250319 | 121100 | 112636410 | 3332 | 3332 | 3335 | 3332 | 36 |
| 532 | 20250319 | 121000 | 112516410 | 3330 | 3330 | 3330 | 3330 | 10 |
| 533 | 20250319 | 120900 | 112483110 | 3335 | 3335 | 3335 | 3335 | 16 |
| 534 | 20250319 | 120800 | 112429750 | 3330 | 3330 | 3335 | 3330 | 315 |
| 535 | 20250319 | 120700 | 111379465 | 3327 | 3327 | 3327 | 3327 | 10 |
| 536 | 20250319 | 120600 | 111346195 | 3327 | 3327 | 3327 | 3327 | 10 |
| 537 | 20250319 | 120500 | 111312925 | 3330 | 3330 | 3330 | 3330 | 3 |
| 538 | 20250319 | 120400 | 111302935 | 3327 | 3327 | 3327 | 3327 | 20 |
| 539 | 20250319 | 120300 | 111236395 | 3325 | 3325 | 3325 | 3325 | 111 |
| 540 | 20250319 | 120200 | 110867320 | 3322 | 3322 | 3322 | 3322 | 10 |
| 541 | 20250319 | 120100 | 110834100 | 3322 | 3322 | 3325 | 3322 | 23 |
| 542 | 20250319 | 120000 | 110757685 | 3322 | 3320 | 3322 | 3320 | 20 |
| 543 | 20250319 | 115900 | 110691265 | 3320 | 3315 | 3320 | 3315 | 11 |
| 544 | 20250319 | 115800 | 110654795 | 3325 | 3325 | 3325 | 3325 | 22 |
| 545 | 20250319 | 115700 | 110581645 | 3315 | 3320 | 3320 | 3315 | 256 |
| 546 | 20250319 | 115600 | 109731775 | 3325 | 3320 | 3325 | 3320 | 13 |
| 547 | 20250319 | 115500 | 109688600 | 3320 | 3320 | 3320 | 3320 | 10 |
| 548 | 20250319 | 115400 | 109655400 | 3320 | 3320 | 3320 | 3320 | 10 |
| 549 | 20250319 | 115300 | 109622200 | 3325 | 3325 | 3325 | 3325 | 20 |
| 550 | 20250319 | 115200 | 109555700 | 3325 | 3325 | 3325 | 3325 | 10 |
| 551 | 20250319 | 115100 | 109522450 | 3325 | 3325 | 3325 | 3325 | 10 |
| 552 | 20250319 | 115000 | 109489200 | 3325 | 3325 | 3325 | 3325 | 30 |
| 553 | 20250319 | 114900 | 109389450 | 3325 | 3325 | 3325 | 3325 | 10 |
| 554 | 20250319 | 114800 | 109356200 | 3325 | 3325 | 3325 | 3325 | 20 |
| 555 | 20250319 | 114700 | 109289700 | 3325 | 3325 | 3325 | 3325 | 21 |
| 556 | 20250319 | 114600 | 109219875 | 3320 | 3320 | 3320 | 3320 | 20 |
| 557 | 20250319 | 114500 | 109153475 | 3320 | 3320 | 3320 | 3320 | 10 |
| 558 | 20250319 | 114400 | 109120275 | 3320 | 3320 | 3320 | 3320 | 10 |
| 559 | 20250319 | 114300 | 109087075 | 3320 | 3320 | 3320 | 3320 | 20 |
| 560 | 20250319 | 114200 | 109020675 | 3320 | 3320 | 3320 | 3320 | 20 |
| 561 | 20250319 | 114100 | 108954275 | 3320 | 3320 | 3320 | 3320 | 0 |
| 562 | 20250319 | 114000 | 108954275 | 3320 | 3320 | 3320 | 3320 | 20 |
| 563 | 20250319 | 113900 | 108887875 | 3320 | 3325 | 3325 | 3320 | 20 |
| 564 | 20250319 | 113800 | 108821425 | 3325 | 3335 | 3335 | 3315 | 15 |
| 565 | 20250319 | 113700 | 108771640 | 3325 | 3315 | 3325 | 3315 | 332 |
| 566 | 20250319 | 113600 | 107667840 | 3315 | 3315 | 3315 | 3315 | 20 |
| 567 | 20250319 | 113500 | 107601540 | 3315 | 3315 | 3315 | 3315 | 20 |
| 568 | 20250319 | 113400 | 107535240 | 3315 | 3325 | 3325 | 3315 | 800 |
| 569 | 20250319 | 113300 | 104882945 | 3320 | 3315 | 3320 | 3315 | 21 |
| 570 | 20250319 | 113200 | 104813275 | 3315 | 3315 | 3315 | 3315 | 20 |
| 571 | 20250319 | 113100 | 104746975 | 3315 | 3315 | 3315 | 3315 | 10 |
| 572 | 20250319 | 113000 | 104713825 | 3315 | 3315 | 3315 | 3315 | 10 |
| 573 | 20250319 | 112900 | 104680675 | 3310 | 3310 | 3310 | 3310 | 20 |
| 574 | 20250319 | 112800 | 104614475 | 3310 | 3310 | 3310 | 3310 | 20 |
| 575 | 20250319 | 112700 | 104548275 | 3310 | 3310 | 3310 | 3310 | 0 |
| 576 | 20250319 | 112600 | 104548275 | 3310 | 3310 | 3310 | 3310 | 57 |
| 577 | 20250319 | 112500 | 104359605 | 3310 | 3310 | 3310 | 3310 | 20 |
| 578 | 20250319 | 112400 | 104293405 | 3310 | 3310 | 3310 | 3310 | 10 |
| 579 | 20250319 | 112300 | 104260305 | 3310 | 3310 | 3310 | 3310 | 10 |
| 580 | 20250319 | 112200 | 104227205 | 3310 | 3315 | 3320 | 3310 | 22 |
| 581 | 20250319 | 112100 | 104154325 | 3315 | 3310 | 3315 | 3310 | 392 |
| 582 | 20250319 | 112000 | 102854910 | 3310 | 3310 | 3315 | 3305 | 436 |
| 583 | 20250319 | 111900 | 101412140 | 3310 | 3310 | 3310 | 3310 | 10 |
| 584 | 20250319 | 111800 | 101379040 | 3315 | 3315 | 3315 | 3315 | 60 |
| 585 | 20250319 | 111700 | 101180140 | 3315 | 3315 | 3315 | 3315 | 10 |
| 586 | 20250319 | 111600 | 101146990 | 3320 | 3320 | 3320 | 3320 | 151 |
| 587 | 20250319 | 111500 | 100645670 | 3320 | 3335 | 3335 | 3320 | 170 |
| 588 | 20250319 | 111400 | 100078870 | 3335 | 3305 | 3335 | 3305 | 31 |
| 589 | 20250319 | 111300 | 99976385 | 3305 | 3305 | 3305 | 3305 | 10 |
| 590 | 20250319 | 111200 | 99943335 | 3315 | 3325 | 3325 | 3305 | 967 |
| 591 | 20250319 | 111100 | 96739750 | 3325 | 3330 | 3330 | 3325 | 20 |
| 592 | 20250319 | 111000 | 96673200 | 3330 | 3325 | 3330 | 3325 | 16 |
| 593 | 20250319 | 110900 | 96619970 | 3335 | 3335 | 3335 | 3335 | 0 |
| 594 | 20250319 | 110800 | 96619970 | 3335 | 3305 | 3335 | 3305 | 21 |
| 595 | 20250319 | 110700 | 96550535 | 3305 | 3315 | 3315 | 3305 | 20 |
| 596 | 20250319 | 110600 | 96484335 | 3315 | 3315 | 3315 | 3305 | 605 |
| 597 | 20250319 | 110500 | 94481665 | 3325 | 3325 | 3325 | 3325 | 11 |
| 598 | 20250319 | 110400 | 94445090 | 3295 | 3305 | 3305 | 3295 | 752 |
| 599 | 20250319 | 110300 | 91960160 | 3305 | 3305 | 3305 | 3305 | 10 |
| 600 | 20250319 | 110200 | 91927110 | 3315 | 3325 | 3325 | 3315 | 280 |
| 601 | 20250319 | 110100 | 90998900 | 3305 | 3320 | 3325 | 3305 | 1549 |
| 602 | 20250319 | 110000 | 85864410 | 3315 | 3330 | 3330 | 3315 | 11 |
| 603 | 20250319 | 105900 | 85827930 | 3315 | 3320 | 3320 | 3315 | 510 |
| 604 | 20250319 | 105800 | 84137200 | 3320 | 3320 | 3320 | 3320 | 20 |
| 605 | 20250319 | 105700 | 84070800 | 3320 | 3320 | 3320 | 3320 | 19 |
| 606 | 20250319 | 105600 | 84007720 | 3320 | 3320 | 3320 | 3320 | 10 |
| 607 | 20250319 | 105500 | 83974520 | 3320 | 3315 | 3320 | 3315 | 13 |
| 608 | 20250319 | 105400 | 83931375 | 3315 | 3325 | 3325 | 3315 | 624 |
| 609 | 20250319 | 105300 | 81859615 | 3335 | 3320 | 3335 | 3320 | 23 |
| 610 | 20250319 | 105200 | 81783210 | 3315 | 3290 | 3315 | 3290 | 684 |
| 611 | 20250319 | 105100 | 79517000 | 3290 | 3290 | 3290 | 3290 | 10 |
| 612 | 20250319 | 105000 | 79484100 | 3290 | 3290 | 3290 | 3290 | 520 |
| 613 | 20250319 | 104900 | 77773300 | 3290 | 3285 | 3290 | 3285 | 20 |
| 614 | 20250319 | 104800 | 77707550 | 3285 | 3285 | 3285 | 3285 | 10 |
| 615 | 20250319 | 104700 | 77674700 | 3285 | 3285 | 3285 | 3285 | 30 |
| 616 | 20250319 | 104600 | 77576150 | 3285 | 3290 | 3290 | 3285 | 11 |
| 617 | 20250319 | 104500 | 77540010 | 3285 | 3285 | 3285 | 3285 | 660 |
| 618 | 20250319 | 104400 | 75371910 | 3285 | 3285 | 3285 | 3285 | 13 |
| 619 | 20250319 | 104300 | 75329205 | 3285 | 3285 | 3285 | 3285 | 10 |
| 620 | 20250319 | 104200 | 75296355 | 3295 | 3290 | 3295 | 3285 | 28 |
| 621 | 20250319 | 104100 | 75204245 | 3290 | 3280 | 3290 | 3280 | 370 |
| 622 | 20250319 | 104000 | 73987045 | 3270 | 3270 | 3270 | 3270 | 20 |
| 623 | 20250319 | 103900 | 73921645 | 3270 | 3270 | 3270 | 3270 | 20 |
| 624 | 20250319 | 103800 | 73856245 | 3270 | 3270 | 3270 | 3270 | 10 |
| 625 | 20250319 | 103700 | 73823545 | 3270 | 3270 | 3270 | 3270 | 10 |
| 626 | 20250319 | 103600 | 73790845 | 3270 | 3270 | 3275 | 3270 | 801 |
| 627 | 20250319 | 103500 | 71167670 | 3270 | 3275 | 3275 | 3270 | 20 |
| 628 | 20250319 | 103400 | 71102220 | 3275 | 3265 | 3275 | 3265 | 11 |
| 629 | 20250319 | 103300 | 71066295 | 3270 | 3270 | 3270 | 3270 | 510 |
| 630 | 20250319 | 103200 | 69398595 | 3270 | 3270 | 3275 | 3270 | 52 |
| 631 | 20250319 | 103100 | 69228395 | 3270 | 3270 | 3270 | 3270 | 10 |
| 632 | 20250319 | 103000 | 69195695 | 3270 | 3270 | 3270 | 3270 | 51 |
| 633 | 20250319 | 102900 | 69028925 | 3270 | 3270 | 3270 | 3270 | 20 |
| 634 | 20250319 | 102800 | 68963525 | 3290 | 3270 | 3290 | 3270 | 21 |
| 635 | 20250319 | 102700 | 68894835 | 3270 | 3270 | 3270 | 3270 | 10 |
| 636 | 20250319 | 102600 | 68862135 | 3280 | 3280 | 3280 | 3280 | 20 |
| 637 | 20250319 | 102500 | 68796535 | 3280 | 3280 | 3280 | 3280 | 492 |
| 638 | 20250319 | 102400 | 67182775 | 3290 | 3275 | 3290 | 3275 | 22 |
| 639 | 20250319 | 102300 | 67110645 | 3280 | 3280 | 3280 | 3280 | 110 |
| 640 | 20250319 | 102200 | 66749845 | 3280 | 3295 | 3295 | 3280 | 20 |
| 641 | 20250319 | 102100 | 66684095 | 3295 | 3270 | 3295 | 3265 | 111 |
| 642 | 20250319 | 102000 | 66318875 | 3265 | 3300 | 3300 | 3265 | 2326 |
| 643 | 20250319 | 101900 | 58686940 | 3300 | 3280 | 3350 | 3280 | 1332 |
| 644 | 20250319 | 101800 | 54288595 | 3280 | 3285 | 3285 | 3280 | 21 |
| 645 | 20250319 | 101700 | 54219660 | 3285 | 3285 | 3285 | 3280 | 521 |
| 646 | 20250319 | 101600 | 52510730 | 3285 | 3285 | 3285 | 3285 | 10 |
| 647 | 20250319 | 101500 | 52477880 | 3280 | 3280 | 3280 | 3280 | 10 |
| 648 | 20250319 | 101400 | 52445080 | 3295 | 3290 | 3295 | 3280 | 25 |
| 649 | 20250319 | 101300 | 52362905 | 3280 | 3280 | 3280 | 3280 | 10 |
| 650 | 20250319 | 101200 | 52330105 | 3280 | 3280 | 3280 | 3280 | 17 |
| 651 | 20250319 | 101100 | 52274345 | 3280 | 3280 | 3280 | 3280 | 20 |
| 652 | 20250319 | 101000 | 52208745 | 3280 | 3280 | 3280 | 3280 | 10 |
| 653 | 20250319 | 100900 | 52175945 | 3280 | 3280 | 3280 | 3280 | 10 |
| 654 | 20250319 | 100800 | 52143145 | 3280 | 3290 | 3290 | 3280 | 23 |
| 655 | 20250319 | 100700 | 52067600 | 3295 | 3280 | 3295 | 3280 | 28 |
| 656 | 20250319 | 100600 | 51975745 | 3280 | 3280 | 3280 | 3280 | 10 |
| 657 | 20250319 | 100500 | 51942945 | 3295 | 3280 | 3295 | 3280 | 13 |
| 658 | 20250319 | 100400 | 51900260 | 3280 | 3280 | 3280 | 3280 | 20 |
| 659 | 20250319 | 100300 | 51834660 | 3280 | 3280 | 3280 | 3280 | 10 |
| 660 | 20250319 | 100200 | 51801860 | 3280 | 3285 | 3295 | 3280 | 14 |
| 661 | 20250319 | 100100 | 51755890 | 3280 | 3280 | 3280 | 3280 | 20 |
| 662 | 20250319 | 100000 | 51690290 | 3280 | 3285 | 3285 | 3280 | 19 |
| 663 | 20250319 | 095900 | 51627925 | 3285 | 3285 | 3285 | 3285 | 510 |
| 664 | 20250319 | 095800 | 49952575 | 3285 | 3295 | 3295 | 3285 | 13 |
| 665 | 20250319 | 095700 | 49909840 | 3285 | 3285 | 3285 | 3285 | 30 |
| 666 | 20250319 | 095600 | 49811290 | 3285 | 3285 | 3285 | 3285 | 10 |
| 667 | 20250319 | 095500 | 49778440 | 3285 | 3285 | 3285 | 3285 | 20 |
| 668 | 20250319 | 095400 | 49712740 | 3285 | 3285 | 3285 | 3285 | 10 |
| 669 | 20250319 | 095300 | 49679890 | 3295 | 3295 | 3295 | 3295 | 4 |
| 670 | 20250319 | 095200 | 49666710 | 3305 | 3295 | 3305 | 3295 | 13 |
| 671 | 20250319 | 095100 | 49623845 | 3305 | 3305 | 3305 | 3305 | 22 |
| 672 | 20250319 | 095000 | 49551135 | 3290 | 3285 | 3290 | 3285 | 30 |
| 673 | 20250319 | 094900 | 49452535 | 3285 | 3285 | 3285 | 3285 | 10 |
| 674 | 20250319 | 094800 | 49419685 | 3285 | 3285 | 3285 | 3285 | 30 |
| 675 | 20250319 | 094700 | 49321135 | 3285 | 3285 | 3285 | 3285 | 10 |
| 676 | 20250319 | 094600 | 49288285 | 3285 | 3285 | 3285 | 3285 | 10 |
| 677 | 20250319 | 094500 | 49255435 | 3305 | 3305 | 3305 | 3285 | 14 |
| 678 | 20250319 | 094400 | 49209365 | 3305 | 3305 | 3305 | 3285 | 12 |
| 679 | 20250319 | 094300 | 49169905 | 3285 | 3285 | 3295 | 3285 | 30 |
| 680 | 20250319 | 094200 | 49071255 | 3285 | 3285 | 3285 | 3285 | 10 |
| 681 | 20250319 | 094100 | 49038405 | 3295 | 3295 | 3300 | 3285 | 2243 |
| 682 | 20250319 | 094000 | 41657290 | 3305 | 3300 | 3305 | 3300 | 1165 |
| 683 | 20250319 | 093900 | 37807970 | 3290 | 3290 | 3295 | 3290 | 63 |
| 684 | 20250319 | 093800 | 37600485 | 3290 | 3290 | 3290 | 3290 | 10 |
| 685 | 20250319 | 093700 | 37567585 | 3290 | 3290 | 3290 | 3290 | 163 |
| 686 | 20250319 | 093600 | 37031315 | 3285 | 3285 | 3285 | 3285 | 20 |
| 687 | 20250319 | 093500 | 36965615 | 3285 | 3285 | 3285 | 3285 | 10 |
| 688 | 20250319 | 093400 | 36932765 | 3285 | 3285 | 3285 | 3285 | 30 |
| 689 | 20250319 | 093300 | 36834215 | 3285 | 3285 | 3285 | 3285 | 72 |
| 690 | 20250319 | 093200 | 36597695 | 3285 | 3285 | 3285 | 3285 | 20 |
| 691 | 20250319 | 093100 | 36531995 | 3285 | 3285 | 3285 | 3285 | 10 |
| 692 | 20250319 | 093000 | 36499145 | 3290 | 3290 | 3290 | 3290 | 13 |
| 693 | 20250319 | 092900 | 36456375 | 3280 | 3280 | 3280 | 3280 | 10 |
| 694 | 20250319 | 092800 | 36423575 | 3280 | 3290 | 3290 | 3280 | 372 |
| 695 | 20250319 | 092700 | 35199825 | 3290 | 3290 | 3290 | 3290 | 0 |
| 696 | 20250319 | 092600 | 35199825 | 3290 | 3290 | 3290 | 3290 | 27 |
| 697 | 20250319 | 092500 | 35110995 | 3285 | 3282 | 3285 | 3282 | 92 |
| 698 | 20250319 | 092400 | 34808790 | 3285 | 3285 | 3285 | 3285 | 0 |
| 699 | 20250319 | 092300 | 34808790 | 3285 | 3285 | 3285 | 3285 | 5 |
| 700 | 20250319 | 092200 | 34792365 | 3280 | 3285 | 3285 | 3280 | 42 |
| 701 | 20250319 | 092100 | 34654595 | 3285 | 3295 | 3295 | 3285 | 600 |
| 702 | 20250319 | 092000 | 32682655 | 3300 | 3305 | 3305 | 3300 | 26 |
| 703 | 20250319 | 091900 | 32596815 | 3300 | 3300 | 3300 | 3300 | 6 |
| 704 | 20250319 | 091800 | 32577015 | 3300 | 3300 | 3300 | 3300 | 9 |
| 705 | 20250319 | 091700 | 32547315 | 3295 | 3295 | 3295 | 3295 | 100 |
| 706 | 20250319 | 091600 | 32217815 | 3285 | 3310 | 3310 | 3285 | 1205 |
| 707 | 20250319 | 091500 | 28248205 | 3295 | 3300 | 3300 | 3295 | 2000 |
| 708 | 20250319 | 091400 | 21657815 | 3305 | 3300 | 3305 | 3300 | 1310 |
| 709 | 20250319 | 091300 | 17333315 | 3295 | 3325 | 3325 | 3295 | 1416 |
| 710 | 20250319 | 091200 | 12656195 | 3325 | 3340 | 3340 | 3325 | 929 |
| 711 | 20250319 | 091100 | 9559065 | 3340 | 3350 | 3350 | 3340 | 22 |
| 712 | 20250319 | 091000 | 9485470 | 3350 | 3355 | 3355 | 3350 | 7 |
| 713 | 20250319 | 090900 | 9461995 | 3345 | 3345 | 3345 | 3345 | 95 |
| 714 | 20250319 | 090800 | 9144220 | 3350 | 3350 | 3350 | 3350 | 100 |
| 715 | 20250319 | 090700 | 8809220 | 3370 | 3370 | 3370 | 3370 | 0 |
| 716 | 20250319 | 090600 | 8809220 | 3370 | 3340 | 3370 | 3340 | 696 |
| 717 | 20250319 | 090500 | 6477000 | 3340 | 3325 | 3340 | 3325 | 1196 |
| 718 | 20250319 | 090400 | 2497810 | 3330 | 3300 | 3330 | 3295 | 504 |
| 719 | 20250319 | 090300 | 834595 | 3295 | 3290 | 3330 | 3290 | 250 |
| 720 | 20250319 | 090200 | 6565 | 3290 | 3290 | 3290 | 3290 | 1 |
| 721 | 20250319 | 090100 | 3275 | 3275 | 3275 | 3275 | 3275 | 1 |
| 722 | 20250319 | 090000 | 0 | 3275 | 3275 | 3275 | 3275 | 0 |