29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250325 | 185500 | 3902639440 | 6930 | 6930 | 6930 | 6930 | 4097 |
| 3 | 20250325 | 185400 | 3902639440 | 6930 | 6930 | 6930 | 6930 | 0 |
| 4 | 20250325 | 185300 | 3902639440 | 6930 | 6930 | 6930 | 6930 | 0 |
| 5 | 20250325 | 185200 | 3902639440 | 6930 | 6930 | 6930 | 6930 | 0 |
| 6 | 20250325 | 185100 | 3902639440 | 6930 | 6930 | 6930 | 6930 | 0 |
| 7 | 20250325 | 185000 | 3902639440 | 6930 | 6930 | 6930 | 6930 | 0 |
| 8 | 20250325 | 184900 | 3902639440 | 6930 | 6930 | 6930 | 6930 | 0 |
| 9 | 20250325 | 184800 | 3902639440 | 6930 | 6930 | 6930 | 6930 | 0 |
| 10 | 20250325 | 184700 | 3902639440 | 6930 | 6930 | 6930 | 6930 | 0 |
| 11 | 20250325 | 184600 | 3902639440 | 6930 | 6930 | 6930 | 6930 | 0 |
| 12 | 20250325 | 184500 | 3902639440 | 6930 | 6930 | 6930 | 6930 | 0 |
| 13 | 20250325 | 184400 | 3902639440 | 6930 | 6930 | 6930 | 6930 | 0 |
| 14 | 20250325 | 184300 | 3902639440 | 6930 | 6930 | 6930 | 6930 | 0 |
| 15 | 20250325 | 184200 | 3902639440 | 6930 | 6930 | 6930 | 6930 | 0 |
| 16 | 20250325 | 184100 | 3902639440 | 6930 | 6930 | 6930 | 6930 | 0 |
| 17 | 20250325 | 184000 | 3902639440 | 6930 | 6930 | 6930 | 6930 | 0 |
| 18 | 20250325 | 183900 | 3902639440 | 6930 | 6930 | 6930 | 6930 | 0 |
| 19 | 20250325 | 183800 | 3902639440 | 6930 | 6930 | 6930 | 6930 | 0 |
| 20 | 20250325 | 183700 | 3902639440 | 6930 | 6930 | 6930 | 6930 | 0 |
| 21 | 20250325 | 183600 | 3902639440 | 6930 | 6930 | 6930 | 6930 | 0 |
| 22 | 20250325 | 183500 | 3902639440 | 6930 | 6930 | 6930 | 6930 | 0 |
| 23 | 20250325 | 183400 | 3902639440 | 6930 | 6930 | 6930 | 6930 | 0 |
| 24 | 20250325 | 183300 | 3902639440 | 6930 | 6930 | 6930 | 6930 | 0 |
| 25 | 20250325 | 183200 | 3902639440 | 6930 | 6930 | 6930 | 6930 | 0 |
| 26 | 20250325 | 183100 | 3902639440 | 6930 | 6930 | 6930 | 6930 | 0 |
| 27 | 20250325 | 183000 | 3902639440 | 6930 | 6930 | 6930 | 6930 | 0 |
| 28 | 20250325 | 182900 | 3902639440 | 6930 | 6930 | 6930 | 6930 | 0 |
| 29 | 20250325 | 182800 | 3902639440 | 6930 | 6930 | 6930 | 6930 | 0 |
| 30 | 20250325 | 182700 | 3902639440 | 6930 | 6930 | 6930 | 6930 | 0 |
| 31 | 20250325 | 182600 | 3902639440 | 6930 | 6930 | 6930 | 6930 | 0 |
| 32 | 20250325 | 182500 | 3902639440 | 6930 | 6930 | 6930 | 6930 | 4097 |
| 33 | 20250325 | 182400 | 3902639440 | 6930 | 6930 | 6930 | 6930 | 0 |
| 34 | 20250325 | 182300 | 3902639440 | 6930 | 6930 | 6930 | 6930 | 0 |
| 35 | 20250325 | 182200 | 3902639440 | 6930 | 6930 | 6930 | 6930 | 0 |
| 36 | 20250325 | 182100 | 3902639440 | 6930 | 6930 | 6930 | 6930 | 0 |
| 37 | 20250325 | 182000 | 3902639440 | 6930 | 6930 | 6930 | 6930 | 0 |
| 38 | 20250325 | 181900 | 3902639440 | 6930 | 6930 | 6930 | 6930 | 0 |
| 39 | 20250325 | 181800 | 3902639440 | 6930 | 6930 | 6930 | 6930 | 0 |
| 40 | 20250325 | 181700 | 3902639440 | 6930 | 6930 | 6930 | 6930 | 0 |
| 41 | 20250325 | 181600 | 3902639440 | 6930 | 6930 | 6930 | 6930 | 0 |
| 42 | 20250325 | 181500 | 3902639440 | 6930 | 6930 | 6930 | 6930 | 0 |
| 43 | 20250325 | 181400 | 3902639440 | 6930 | 6930 | 6930 | 6930 | 0 |
| 44 | 20250325 | 181300 | 3902639440 | 6930 | 6930 | 6930 | 6930 | 0 |
| 45 | 20250325 | 181200 | 3902639440 | 6930 | 6930 | 6930 | 6930 | 0 |
| 46 | 20250325 | 181100 | 3902639440 | 6930 | 6930 | 6930 | 6930 | 0 |
| 47 | 20250325 | 181000 | 3902639440 | 6930 | 6930 | 6930 | 6930 | 0 |
| 48 | 20250325 | 180900 | 3902639440 | 6930 | 6930 | 6930 | 6930 | 0 |
| 49 | 20250325 | 180800 | 3902639440 | 6930 | 6930 | 6930 | 6930 | 0 |
| 50 | 20250325 | 180700 | 3902639440 | 6930 | 6930 | 6930 | 6930 | 0 |
| 51 | 20250325 | 180600 | 3902639440 | 6930 | 6930 | 6930 | 6930 | 0 |
| 52 | 20250325 | 180500 | 3902639440 | 6930 | 6930 | 6930 | 6930 | 0 |
| 53 | 20250325 | 180400 | 3902639440 | 6930 | 6930 | 6930 | 6930 | 0 |
| 54 | 20250325 | 180300 | 3902639440 | 6930 | 6930 | 6930 | 6930 | 0 |
| 55 | 20250325 | 180200 | 3902639440 | 6930 | 6930 | 6930 | 6930 | 0 |
| 56 | 20250325 | 180100 | 3902639440 | 6930 | 6930 | 6930 | 6930 | 0 |
| 57 | 20250325 | 180000 | 3902639440 | 6930 | 6930 | 6930 | 6930 | 0 |
| 58 | 20250325 | 175900 | 3902639440 | 6930 | 6930 | 6930 | 6930 | 0 |
| 59 | 20250325 | 175800 | 3902639440 | 6930 | 6930 | 6930 | 6930 | 0 |
| 60 | 20250325 | 175700 | 3902639440 | 6930 | 6930 | 6930 | 6930 | 0 |
| 61 | 20250325 | 175600 | 3902639440 | 6930 | 6930 | 6930 | 6930 | 0 |
| 62 | 20250325 | 175500 | 3902639440 | 6930 | 6930 | 6930 | 6930 | 4097 |
| 63 | 20250325 | 175400 | 3902639440 | 6930 | 6930 | 6930 | 6930 | 0 |
| 64 | 20250325 | 175300 | 3902639440 | 6930 | 6930 | 6930 | 6930 | 0 |
| 65 | 20250325 | 175200 | 3902639440 | 6930 | 6930 | 6930 | 6930 | 0 |
| 66 | 20250325 | 175100 | 3902639440 | 6930 | 6930 | 6930 | 6930 | 0 |
| 67 | 20250325 | 175000 | 3902639440 | 6930 | 6930 | 6930 | 6930 | 0 |
| 68 | 20250325 | 174900 | 3902639440 | 6930 | 6930 | 6930 | 6930 | 0 |
| 69 | 20250325 | 174800 | 3902639440 | 6930 | 6930 | 6930 | 6930 | 0 |
| 70 | 20250325 | 174700 | 3902639440 | 6930 | 6930 | 6930 | 6930 | 0 |
| 71 | 20250325 | 174600 | 3902639440 | 6930 | 6930 | 6930 | 6930 | 0 |
| 72 | 20250325 | 174500 | 3902639440 | 6930 | 6930 | 6930 | 6930 | 0 |
| 73 | 20250325 | 174400 | 3902639440 | 6930 | 6930 | 6930 | 6930 | 0 |
| 74 | 20250325 | 174300 | 3902639440 | 6930 | 6930 | 6930 | 6930 | 0 |
| 75 | 20250325 | 174200 | 3902639440 | 6930 | 6930 | 6930 | 6930 | 0 |
| 76 | 20250325 | 174100 | 3902639440 | 6930 | 6930 | 6930 | 6930 | 0 |
| 77 | 20250325 | 174000 | 3902639440 | 6930 | 6930 | 6930 | 6930 | 0 |
| 78 | 20250325 | 173900 | 3902639440 | 6930 | 6930 | 6930 | 6930 | 0 |
| 79 | 20250325 | 173800 | 3902639440 | 6930 | 6930 | 6930 | 6930 | 0 |
| 80 | 20250325 | 173700 | 3902639440 | 6930 | 6930 | 6930 | 6930 | 0 |
| 81 | 20250325 | 173600 | 3902639440 | 6930 | 6930 | 6930 | 6930 | 0 |
| 82 | 20250325 | 173500 | 3902639440 | 6930 | 6930 | 6930 | 6930 | 0 |
| 83 | 20250325 | 173400 | 3902639440 | 6930 | 6930 | 6930 | 6930 | 0 |
| 84 | 20250325 | 173300 | 3902639440 | 6930 | 6930 | 6930 | 6930 | 0 |
| 85 | 20250325 | 173200 | 3902639440 | 6930 | 6930 | 6930 | 6930 | 0 |
| 86 | 20250325 | 173100 | 3902639440 | 6930 | 6930 | 6930 | 6930 | 0 |
| 87 | 20250325 | 173000 | 3902639440 | 6930 | 6930 | 6930 | 6930 | 0 |
| 88 | 20250325 | 172900 | 3902639440 | 6930 | 6930 | 6930 | 6930 | 0 |
| 89 | 20250325 | 172800 | 3902639440 | 6930 | 6930 | 6930 | 6930 | 0 |
| 90 | 20250325 | 172700 | 3902639440 | 6930 | 6930 | 6930 | 6930 | 0 |
| 91 | 20250325 | 172600 | 3902639440 | 6930 | 6930 | 6930 | 6930 | 0 |
| 92 | 20250325 | 172500 | 3902639440 | 6930 | 6930 | 6930 | 6930 | 4097 |
| 93 | 20250325 | 172400 | 3902639440 | 6930 | 6930 | 6930 | 6930 | 0 |
| 94 | 20250325 | 172300 | 3902639440 | 6930 | 6930 | 6930 | 6930 | 0 |
| 95 | 20250325 | 172200 | 3902639440 | 6930 | 6930 | 6930 | 6930 | 0 |
| 96 | 20250325 | 172100 | 3902639440 | 6930 | 6930 | 6930 | 6930 | 0 |
| 97 | 20250325 | 172000 | 3902639440 | 6930 | 6930 | 6930 | 6930 | 0 |
| 98 | 20250325 | 171900 | 3902639440 | 6930 | 6930 | 6930 | 6930 | 0 |
| 99 | 20250325 | 171800 | 3902639440 | 6930 | 6930 | 6930 | 6930 | 0 |
| 100 | 20250325 | 171700 | 3902639440 | 6930 | 6930 | 6930 | 6930 | 0 |
| 101 | 20250325 | 171600 | 3902639440 | 6930 | 6930 | 6930 | 6930 | 0 |
| 102 | 20250325 | 171500 | 3902639440 | 6930 | 6930 | 6930 | 6930 | 0 |
| 103 | 20250325 | 171400 | 3902639440 | 6930 | 6930 | 6930 | 6930 | 0 |
| 104 | 20250325 | 171300 | 3902639440 | 6930 | 6930 | 6930 | 6930 | 0 |
| 105 | 20250325 | 171200 | 3902639440 | 6930 | 6930 | 6930 | 6930 | 0 |
| 106 | 20250325 | 171100 | 3902639440 | 6930 | 6930 | 6930 | 6930 | 0 |
| 107 | 20250325 | 171000 | 3902639440 | 6930 | 6930 | 6930 | 6930 | 0 |
| 108 | 20250325 | 170900 | 3902639440 | 6930 | 6930 | 6930 | 6930 | 0 |
| 109 | 20250325 | 170800 | 3902639440 | 6930 | 6930 | 6930 | 6930 | 0 |
| 110 | 20250325 | 170700 | 3902639440 | 6930 | 6930 | 6930 | 6930 | 0 |
| 111 | 20250325 | 170600 | 3902639440 | 6930 | 6930 | 6930 | 6930 | 0 |
| 112 | 20250325 | 170500 | 3902639440 | 6930 | 6930 | 6930 | 6930 | 0 |
| 113 | 20250325 | 170400 | 3902639440 | 6930 | 6930 | 6930 | 6930 | 0 |
| 114 | 20250325 | 170300 | 3902639440 | 6930 | 6930 | 6930 | 6930 | 0 |
| 115 | 20250325 | 170200 | 3902639440 | 6930 | 6930 | 6930 | 6930 | 0 |
| 116 | 20250325 | 170100 | 3902639440 | 6930 | 6930 | 6930 | 6930 | 0 |
| 117 | 20250325 | 170000 | 3902639440 | 6930 | 6930 | 6930 | 6930 | 0 |
| 118 | 20250325 | 165900 | 3902639440 | 6930 | 6930 | 6930 | 6930 | 0 |
| 119 | 20250325 | 165800 | 3902639440 | 6930 | 6930 | 6930 | 6930 | 0 |
| 120 | 20250325 | 165700 | 3902639440 | 6930 | 6930 | 6930 | 6930 | 0 |
| 121 | 20250325 | 165600 | 3902639440 | 6930 | 6930 | 6930 | 6930 | 0 |
| 122 | 20250325 | 165500 | 3902639440 | 6930 | 6930 | 6930 | 6930 | 4097 |
| 123 | 20250325 | 165400 | 3902639440 | 6930 | 6930 | 6930 | 6930 | 0 |
| 124 | 20250325 | 165300 | 3902639440 | 6930 | 6930 | 6930 | 6930 | 0 |
| 125 | 20250325 | 165200 | 3902639440 | 6930 | 6930 | 6930 | 6930 | 0 |
| 126 | 20250325 | 165100 | 3902639440 | 6930 | 6930 | 6930 | 6930 | 0 |
| 127 | 20250325 | 165000 | 3902639440 | 6930 | 6930 | 6930 | 6930 | 0 |
| 128 | 20250325 | 164900 | 3902639440 | 6930 | 6930 | 6930 | 6930 | 0 |
| 129 | 20250325 | 164800 | 3902639440 | 6930 | 6930 | 6930 | 6930 | 0 |
| 130 | 20250325 | 164700 | 3902639440 | 6930 | 6930 | 6930 | 6930 | 0 |
| 131 | 20250325 | 164600 | 3902639440 | 6930 | 6930 | 6930 | 6930 | 0 |
| 132 | 20250325 | 164500 | 3902639440 | 6930 | 6930 | 6930 | 6930 | 0 |
| 133 | 20250325 | 164400 | 3902639440 | 6930 | 6930 | 6930 | 6930 | 0 |
| 134 | 20250325 | 164300 | 3902639440 | 6930 | 6930 | 6930 | 6930 | 0 |
| 135 | 20250325 | 164200 | 3902639440 | 6930 | 6930 | 6930 | 6930 | 0 |
| 136 | 20250325 | 164100 | 3902639440 | 6930 | 6930 | 6930 | 6930 | 0 |
| 137 | 20250325 | 164000 | 3902639440 | 6930 | 6930 | 6930 | 6930 | 0 |
| 138 | 20250325 | 163900 | 3902639440 | 6930 | 6930 | 6930 | 6930 | 0 |
| 139 | 20250325 | 163800 | 3902639440 | 6930 | 6930 | 6930 | 6930 | 0 |
| 140 | 20250325 | 163700 | 3902639440 | 6930 | 6930 | 6930 | 6930 | 0 |
| 141 | 20250325 | 163600 | 3902639440 | 6930 | 6930 | 6930 | 6930 | 0 |
| 142 | 20250325 | 163500 | 3902639440 | 6930 | 6930 | 6930 | 6930 | 0 |
| 143 | 20250325 | 163400 | 3902639440 | 6930 | 6930 | 6930 | 6930 | 0 |
| 144 | 20250325 | 163300 | 3902639440 | 6930 | 6930 | 6930 | 6930 | 0 |
| 145 | 20250325 | 163200 | 3902639440 | 6930 | 6930 | 6930 | 6930 | 0 |
| 146 | 20250325 | 163100 | 3902639440 | 6930 | 6930 | 6930 | 6930 | 0 |
| 147 | 20250325 | 163000 | 3902639440 | 6930 | 6930 | 6930 | 6930 | 0 |
| 148 | 20250325 | 162900 | 3902639440 | 6930 | 6930 | 6930 | 6930 | 0 |
| 149 | 20250325 | 162800 | 3902639440 | 6930 | 6930 | 6930 | 6930 | 0 |
| 150 | 20250325 | 162700 | 3902639440 | 6930 | 6930 | 6930 | 6930 | 0 |
| 151 | 20250325 | 162600 | 3902639440 | 6930 | 6930 | 6930 | 6930 | 0 |
| 152 | 20250325 | 162500 | 3902639440 | 6930 | 6930 | 6930 | 6930 | 4097 |
| 153 | 20250325 | 162400 | 3902639440 | 6930 | 6930 | 6930 | 6930 | 0 |
| 154 | 20250325 | 162300 | 3902639440 | 6930 | 6930 | 6930 | 6930 | 0 |
| 155 | 20250325 | 162200 | 3902639440 | 6930 | 6930 | 6930 | 6930 | 0 |
| 156 | 20250325 | 162100 | 3902639440 | 6930 | 6930 | 6930 | 6930 | 0 |
| 157 | 20250325 | 162000 | 3902639440 | 6930 | 6930 | 6930 | 6930 | 0 |
| 158 | 20250325 | 161900 | 3902639440 | 6930 | 6930 | 6930 | 6930 | 0 |
| 159 | 20250325 | 161800 | 3902639440 | 6930 | 6930 | 6930 | 6930 | 0 |
| 160 | 20250325 | 161700 | 3902639440 | 6930 | 6930 | 6930 | 6930 | 0 |
| 161 | 20250325 | 161600 | 3902639440 | 6930 | 6930 | 6930 | 6930 | 0 |
| 162 | 20250325 | 161500 | 3902639440 | 6930 | 6930 | 6930 | 6930 | 0 |
| 163 | 20250325 | 161400 | 3902639440 | 6930 | 6930 | 6930 | 6930 | 0 |
| 164 | 20250325 | 161300 | 3902639440 | 6930 | 6930 | 6930 | 6930 | 0 |
| 165 | 20250325 | 161200 | 3902639440 | 6930 | 6930 | 6930 | 6930 | 0 |
| 166 | 20250325 | 161100 | 3902639440 | 6930 | 6930 | 6930 | 6930 | 0 |
| 167 | 20250325 | 161000 | 3902639440 | 6930 | 6930 | 6930 | 6930 | 0 |
| 168 | 20250325 | 160900 | 3902639440 | 6930 | 6930 | 6930 | 6930 | 0 |
| 169 | 20250325 | 160800 | 3902639440 | 6930 | 6930 | 6930 | 6930 | 0 |
| 170 | 20250325 | 160700 | 3902639440 | 6930 | 6930 | 6930 | 6930 | 0 |
| 171 | 20250325 | 160600 | 3902639440 | 6930 | 6930 | 6930 | 6930 | 0 |
| 172 | 20250325 | 160500 | 3902639440 | 6930 | 6930 | 6930 | 6930 | 0 |
| 173 | 20250325 | 160400 | 3902639440 | 6930 | 6930 | 6930 | 6930 | 0 |
| 174 | 20250325 | 160300 | 3902639440 | 6930 | 6930 | 6930 | 6930 | 0 |
| 175 | 20250325 | 160200 | 3902639440 | 6930 | 6930 | 6930 | 6930 | 0 |
| 176 | 20250325 | 160100 | 3902639440 | 6930 | 6930 | 6930 | 6930 | 0 |
| 177 | 20250325 | 160000 | 3902639440 | 6930 | 6930 | 6930 | 6930 | 0 |
| 178 | 20250325 | 155900 | 3902639440 | 6930 | 6930 | 6930 | 6930 | 0 |
| 179 | 20250325 | 155800 | 3902639440 | 6930 | 6930 | 6930 | 6930 | 0 |
| 180 | 20250325 | 155700 | 3902639440 | 6930 | 6930 | 6930 | 6930 | 0 |
| 181 | 20250325 | 155600 | 3902639440 | 6930 | 6930 | 6930 | 6930 | 0 |
| 182 | 20250325 | 155500 | 3902639440 | 6930 | 6930 | 6930 | 6930 | 4097 |
| 183 | 20250325 | 155400 | 3902639440 | 6930 | 6930 | 6930 | 6930 | 0 |
| 184 | 20250325 | 155300 | 3902639440 | 6930 | 6930 | 6930 | 6930 | 0 |
| 185 | 20250325 | 155200 | 3902639440 | 6930 | 6930 | 6930 | 6930 | 0 |
| 186 | 20250325 | 155100 | 3902639440 | 6930 | 6930 | 6930 | 6930 | 0 |
| 187 | 20250325 | 155000 | 3902639440 | 6930 | 6930 | 6930 | 6930 | 0 |
| 188 | 20250325 | 154900 | 3902639440 | 6930 | 6930 | 6930 | 6930 | 0 |
| 189 | 20250325 | 154800 | 3902639440 | 6930 | 6930 | 6930 | 6930 | 0 |
| 190 | 20250325 | 154700 | 3902639440 | 6930 | 6930 | 6930 | 6930 | 0 |
| 191 | 20250325 | 154600 | 3902639440 | 6930 | 6930 | 6930 | 6930 | 0 |
| 192 | 20250325 | 154500 | 3902639440 | 6930 | 6930 | 6930 | 6930 | 0 |
| 193 | 20250325 | 154400 | 3902639440 | 6930 | 6930 | 6930 | 6930 | 0 |
| 194 | 20250325 | 154300 | 3902639440 | 6930 | 6930 | 6930 | 6930 | 0 |
| 195 | 20250325 | 154200 | 3902639440 | 6930 | 6930 | 6930 | 6930 | 0 |
| 196 | 20250325 | 154100 | 3902639440 | 6930 | 6930 | 6930 | 6930 | 0 |
| 197 | 20250325 | 154000 | 3902639440 | 6930 | 6930 | 6930 | 6930 | 0 |
| 198 | 20250325 | 153900 | 3902639440 | 6930 | 6930 | 6930 | 6930 | 0 |
| 199 | 20250325 | 153800 | 3902639440 | 6930 | 6930 | 6930 | 6930 | 0 |
| 200 | 20250325 | 153700 | 3902639440 | 6930 | 6930 | 6930 | 6930 | 0 |
| 201 | 20250325 | 153600 | 3902639440 | 6930 | 6930 | 6930 | 6930 | 0 |
| 202 | 20250325 | 153500 | 3902639440 | 6930 | 6930 | 6930 | 6930 | 0 |
| 203 | 20250325 | 153400 | 3902639440 | 6930 | 6930 | 6930 | 6930 | 0 |
| 204 | 20250325 | 153300 | 3902639440 | 6930 | 6930 | 6930 | 6930 | 0 |
| 205 | 20250325 | 153200 | 3902639440 | 6930 | 6930 | 6930 | 6930 | 0 |
| 206 | 20250325 | 153100 | 3902639440 | 6930 | 6930 | 6930 | 6930 | 0 |
| 207 | 20250325 | 153000 | 3902639440 | 6930 | 6930 | 6930 | 6930 | 4097 |
| 208 | 20250325 | 152900 | 3874247230 | 6870 | 6870 | 6870 | 6870 | 0 |
| 209 | 20250325 | 152800 | 3874247230 | 6870 | 6870 | 6870 | 6870 | 0 |
| 210 | 20250325 | 152700 | 3874247230 | 6870 | 6870 | 6870 | 6870 | 0 |
| 211 | 20250325 | 152600 | 3874247230 | 6870 | 6870 | 6870 | 6870 | 0 |
| 212 | 20250325 | 152500 | 3874247230 | 6870 | 6870 | 6870 | 6870 | 0 |
| 213 | 20250325 | 152400 | 3874247230 | 6870 | 6870 | 6870 | 6870 | 0 |
| 214 | 20250325 | 152300 | 3874247230 | 6870 | 6870 | 6870 | 6870 | 0 |
| 215 | 20250325 | 152200 | 3874247230 | 6870 | 6870 | 6870 | 6870 | 0 |
| 216 | 20250325 | 152100 | 3874247230 | 6870 | 6870 | 6870 | 6870 | 0 |
| 217 | 20250325 | 152000 | 3874247230 | 6870 | 6870 | 6870 | 6870 | 0 |
| 218 | 20250325 | 151900 | 3874247230 | 6870 | 6870 | 6890 | 6860 | 1655 |
| 219 | 20250325 | 151800 | 3862857070 | 6860 | 6820 | 6860 | 6820 | 2597 |
| 220 | 20250325 | 151700 | 3845062550 | 6820 | 6850 | 6850 | 6820 | 6202 |
| 221 | 20250325 | 151600 | 3802637200 | 6840 | 6860 | 6870 | 6840 | 1157 |
| 222 | 20250325 | 151500 | 3794705000 | 6860 | 6820 | 6860 | 6820 | 2409 |
| 223 | 20250325 | 151400 | 3778246870 | 6820 | 6850 | 6850 | 6810 | 1922 |
| 224 | 20250325 | 151300 | 3765140680 | 6870 | 6830 | 6870 | 6830 | 2206 |
| 225 | 20250325 | 151200 | 3750058700 | 6870 | 6850 | 6880 | 6810 | 7047 |
| 226 | 20250325 | 151100 | 3701916800 | 6860 | 6890 | 6890 | 6860 | 2647 |
| 227 | 20250325 | 151000 | 3683696730 | 6890 | 6860 | 6890 | 6860 | 2439 |
| 228 | 20250325 | 150900 | 3666916560 | 6860 | 6840 | 6860 | 6830 | 2561 |
| 229 | 20250325 | 150800 | 3649367180 | 6860 | 6850 | 6860 | 6830 | 2118 |
| 230 | 20250325 | 150700 | 3634883830 | 6850 | 6850 | 6860 | 6840 | 1912 |
| 231 | 20250325 | 150600 | 3621778270 | 6840 | 6850 | 6850 | 6840 | 866 |
| 232 | 20250325 | 150500 | 3615854770 | 6830 | 6830 | 6850 | 6830 | 519 |
| 233 | 20250325 | 150400 | 3612302000 | 6860 | 6860 | 6860 | 6830 | 1989 |
| 234 | 20250325 | 150300 | 3598657850 | 6860 | 6860 | 6860 | 6860 | 328 |
| 235 | 20250325 | 150200 | 3596407770 | 6860 | 6830 | 6860 | 6810 | 1776 |
| 236 | 20250325 | 150100 | 3584291920 | 6860 | 6850 | 6870 | 6850 | 1413 |
| 237 | 20250325 | 150000 | 3574595040 | 6820 | 6860 | 6860 | 6820 | 248 |
| 238 | 20250325 | 145900 | 3572893800 | 6860 | 6830 | 6860 | 6830 | 604 |
| 239 | 20250325 | 145800 | 3568761250 | 6810 | 6820 | 6820 | 6810 | 3931 |
| 240 | 20250325 | 145700 | 3541988470 | 6820 | 6820 | 6820 | 6820 | 539 |
| 241 | 20250325 | 145600 | 3538312490 | 6810 | 6810 | 6810 | 6810 | 206 |
| 242 | 20250325 | 145500 | 3536909630 | 6820 | 6820 | 6820 | 6820 | 1005 |
| 243 | 20250325 | 145400 | 3530055530 | 6820 | 6830 | 6830 | 6820 | 2006 |
| 244 | 20250325 | 145300 | 3516362500 | 6830 | 6820 | 6840 | 6820 | 3001 |
| 245 | 20250325 | 145200 | 3495855380 | 6820 | 6830 | 6840 | 6820 | 317 |
| 246 | 20250325 | 145100 | 3493689960 | 6830 | 6840 | 6850 | 6820 | 804 |
| 247 | 20250325 | 145000 | 3488196670 | 6840 | 6860 | 6860 | 6840 | 735 |
| 248 | 20250325 | 144900 | 3483164860 | 6850 | 6855 | 6860 | 6850 | 149 |
| 249 | 20250325 | 144800 | 3482143705 | 6860 | 6850 | 6860 | 6850 | 632 |
| 250 | 20250325 | 144700 | 3477810580 | 6850 | 6850 | 6860 | 6840 | 2300 |
| 251 | 20250325 | 144600 | 3462040390 | 6830 | 6830 | 6830 | 6830 | 106 |
| 252 | 20250325 | 144500 | 3461316410 | 6850 | 6820 | 6850 | 6820 | 1493 |
| 253 | 20250325 | 144400 | 3451119660 | 6820 | 6820 | 6820 | 6820 | 4 |
| 254 | 20250325 | 144300 | 3451092380 | 6800 | 6810 | 6810 | 6800 | 209 |
| 255 | 20250325 | 144200 | 3449671050 | 6820 | 6820 | 6820 | 6820 | 30 |
| 256 | 20250325 | 144100 | 3449466450 | 6830 | 6800 | 6830 | 6800 | 2 |
| 257 | 20250325 | 144000 | 3449452820 | 6800 | 6810 | 6830 | 6800 | 2137 |
| 258 | 20250325 | 143900 | 3434884960 | 6810 | 6800 | 6810 | 6790 | 927 |
| 259 | 20250325 | 143800 | 3428585370 | 6810 | 6810 | 6810 | 6810 | 333 |
| 260 | 20250325 | 143700 | 3426317640 | 6820 | 6810 | 6820 | 6810 | 450 |
| 261 | 20250325 | 143600 | 3423252830 | 6830 | 6810 | 6830 | 6810 | 3 |
| 262 | 20250325 | 143500 | 3423232360 | 6830 | 6810 | 6830 | 6810 | 256 |
| 263 | 20250325 | 143400 | 3421486180 | 6820 | 6810 | 6830 | 6810 | 4762 |
| 264 | 20250325 | 143300 | 3389032890 | 6810 | 6770 | 6810 | 6770 | 2616 |
| 265 | 20250325 | 143200 | 3371277670 | 6730 | 6730 | 6760 | 6730 | 951 |
| 266 | 20250325 | 143100 | 3364855270 | 6720 | 6770 | 6770 | 6720 | 1692 |
| 267 | 20250325 | 143000 | 3353440590 | 6760 | 6760 | 6760 | 6730 | 1006 |
| 268 | 20250325 | 142900 | 3346659250 | 6760 | 6730 | 6760 | 6730 | 92 |
| 269 | 20250325 | 142800 | 3346037960 | 6740 | 6760 | 6760 | 6740 | 330 |
| 270 | 20250325 | 142700 | 3343807280 | 6760 | 6760 | 6760 | 6730 | 184 |
| 271 | 20250325 | 142600 | 3342563740 | 6760 | 6770 | 6770 | 6720 | 2204 |
| 272 | 20250325 | 142500 | 3327721950 | 6730 | 6740 | 6740 | 6730 | 500 |
| 273 | 20250325 | 142400 | 3324355280 | 6730 | 6770 | 6770 | 6730 | 5147 |
| 274 | 20250325 | 142300 | 3289678790 | 6800 | 6770 | 6800 | 6770 | 2052 |
| 275 | 20250325 | 142200 | 3275786690 | 6760 | 6800 | 6800 | 6760 | 179 |
| 276 | 20250325 | 142100 | 3274576490 | 6760 | 6770 | 6770 | 6760 | 780 |
| 277 | 20250325 | 142000 | 3269302270 | 6810 | 6810 | 6810 | 6810 | 3 |
| 278 | 20250325 | 141900 | 3269281840 | 6800 | 6800 | 6810 | 6800 | 404 |
| 279 | 20250325 | 141800 | 3266534580 | 6800 | 6810 | 6810 | 6800 | 13 |
| 280 | 20250325 | 141700 | 3266446060 | 6800 | 6800 | 6800 | 6800 | 424 |
| 281 | 20250325 | 141600 | 3263562860 | 6800 | 6800 | 6800 | 6790 | 724 |
| 282 | 20250325 | 141500 | 3258641890 | 6790 | 6790 | 6790 | 6790 | 808 |
| 283 | 20250325 | 141400 | 3253155570 | 6770 | 6770 | 6770 | 6770 | 124 |
| 284 | 20250325 | 141300 | 3252316090 | 6770 | 6800 | 6800 | 6770 | 365 |
| 285 | 20250325 | 141200 | 3249837090 | 6800 | 6790 | 6800 | 6760 | 3150 |
| 286 | 20250325 | 141100 | 3228497600 | 6790 | 6800 | 6800 | 6790 | 58 |
| 287 | 20250325 | 141000 | 3228103530 | 6800 | 6790 | 6800 | 6790 | 61 |
| 288 | 20250325 | 140900 | 3227689330 | 6800 | 6800 | 6800 | 6790 | 2188 |
| 289 | 20250325 | 140800 | 3212811010 | 6800 | 6800 | 6800 | 6800 | 0 |
| 290 | 20250325 | 140700 | 3212811010 | 6800 | 6800 | 6800 | 6800 | 19 |
| 291 | 20250325 | 140600 | 3212681810 | 6800 | 6800 | 6800 | 6800 | 24 |
| 292 | 20250325 | 140500 | 3212518610 | 6760 | 6820 | 6830 | 6760 | 2523 |
| 293 | 20250325 | 140400 | 3195414260 | 6810 | 6780 | 6810 | 6750 | 1804 |
| 294 | 20250325 | 140300 | 3183181440 | 6810 | 6790 | 6810 | 6790 | 3183 |
| 295 | 20250325 | 140200 | 3161528370 | 6790 | 6760 | 6790 | 6740 | 2308 |
| 296 | 20250325 | 140100 | 3145935050 | 6740 | 6760 | 6760 | 6740 | 355 |
| 297 | 20250325 | 140000 | 3143539350 | 6770 | 6760 | 6770 | 6760 | 301 |
| 298 | 20250325 | 135900 | 3141502360 | 6760 | 6760 | 6760 | 6730 | 363 |
| 299 | 20250325 | 135800 | 3139059010 | 6770 | 6770 | 6770 | 6770 | 328 |
| 300 | 20250325 | 135700 | 3136838450 | 6770 | 6770 | 6770 | 6770 | 6 |
| 301 | 20250325 | 135600 | 3136797830 | 6770 | 6730 | 6770 | 6730 | 156 |
| 302 | 20250325 | 135500 | 3135747710 | 6730 | 6740 | 6740 | 6730 | 201 |
| 303 | 20250325 | 135400 | 3134392980 | 6750 | 6750 | 6750 | 6730 | 2909 |
| 304 | 20250325 | 135300 | 3114782110 | 6760 | 6760 | 6780 | 6760 | 1975 |
| 305 | 20250325 | 135200 | 3101405850 | 6770 | 6770 | 6770 | 6770 | 30 |
| 306 | 20250325 | 135100 | 3101202750 | 6790 | 6790 | 6790 | 6790 | 0 |
| 307 | 20250325 | 135000 | 3101202750 | 6790 | 6770 | 6790 | 6770 | 625 |
| 308 | 20250325 | 134900 | 3096971460 | 6770 | 6760 | 6770 | 6760 | 564 |
| 309 | 20250325 | 134800 | 3093156260 | 6800 | 6750 | 6800 | 6750 | 2169 |
| 310 | 20250325 | 134700 | 3078448030 | 6750 | 6810 | 6810 | 6750 | 7880 |
| 311 | 20250325 | 134600 | 3025020830 | 6810 | 6810 | 6810 | 6780 | 291 |
| 312 | 20250325 | 134500 | 3023041250 | 6780 | 6790 | 6790 | 6780 | 257 |
| 313 | 20250325 | 134400 | 3021297210 | 6790 | 6790 | 6790 | 6790 | 604 |
| 314 | 20250325 | 134300 | 3017196050 | 6830 | 6790 | 6830 | 6790 | 278 |
| 315 | 20250325 | 134200 | 3015307450 | 6800 | 6800 | 6800 | 6800 | 548 |
| 316 | 20250325 | 134100 | 3011581050 | 6800 | 6800 | 6810 | 6800 | 2574 |
| 317 | 20250325 | 134000 | 2994077110 | 6800 | 6810 | 6820 | 6800 | 1390 |
| 318 | 20250325 | 133900 | 2984619210 | 6810 | 6830 | 6830 | 6810 | 2668 |
| 319 | 20250325 | 133800 | 2966421460 | 6830 | 6840 | 6840 | 6830 | 1607 |
| 320 | 20250325 | 133700 | 2955445370 | 6840 | 6840 | 6840 | 6840 | 63 |
| 321 | 20250325 | 133600 | 2955014450 | 6860 | 6860 | 6860 | 6860 | 3 |
| 322 | 20250325 | 133500 | 2954993870 | 6830 | 6840 | 6840 | 6830 | 206 |
| 323 | 20250325 | 133400 | 2953586480 | 6870 | 6880 | 6880 | 6870 | 13 |
| 324 | 20250325 | 133300 | 2953497150 | 6830 | 6850 | 6850 | 6830 | 1980 |
| 325 | 20250325 | 133200 | 2939941570 | 6860 | 6870 | 6880 | 6860 | 203 |
| 326 | 20250325 | 133100 | 2938545990 | 6870 | 6870 | 6870 | 6870 | 2 |
| 327 | 20250325 | 133000 | 2938532250 | 6850 | 6850 | 6850 | 6850 | 257 |
| 328 | 20250325 | 132900 | 2936771800 | 6870 | 6850 | 6870 | 6840 | 340 |
| 329 | 20250325 | 132800 | 2934436780 | 6870 | 6850 | 6880 | 6840 | 732 |
| 330 | 20250325 | 132700 | 2929420390 | 6850 | 6860 | 6860 | 6850 | 1542 |
| 331 | 20250325 | 132600 | 2918843690 | 6860 | 6860 | 6860 | 6860 | 95 |
| 332 | 20250325 | 132500 | 2918191990 | 6860 | 6860 | 6870 | 6850 | 351 |
| 333 | 20250325 | 132400 | 2915785900 | 6860 | 6850 | 6860 | 6850 | 7 |
| 334 | 20250325 | 132300 | 2915737890 | 6870 | 6850 | 6870 | 6840 | 9 |
| 335 | 20250325 | 132200 | 2915676220 | 6880 | 6880 | 6880 | 6880 | 50 |
| 336 | 20250325 | 132100 | 2915332220 | 6840 | 6880 | 6880 | 6840 | 8 |
| 337 | 20250325 | 132000 | 2915277220 | 6880 | 6830 | 6880 | 6830 | 2354 |
| 338 | 20250325 | 131900 | 2899151250 | 6840 | 6830 | 6840 | 6830 | 1685 |
| 339 | 20250325 | 131800 | 2887642680 | 6850 | 6850 | 6850 | 6850 | 0 |
| 340 | 20250325 | 131700 | 2887642680 | 6850 | 6850 | 6850 | 6850 | 1002 |
| 341 | 20250325 | 131600 | 2880778980 | 6830 | 6860 | 6860 | 6830 | 766 |
| 342 | 20250325 | 131500 | 2875538020 | 6860 | 6860 | 6860 | 6840 | 141 |
| 343 | 20250325 | 131400 | 2874573500 | 6840 | 6840 | 6840 | 6840 | 21 |
| 344 | 20250325 | 131300 | 2874429860 | 6870 | 6830 | 6870 | 6830 | 1495 |
| 345 | 20250325 | 131200 | 2864159810 | 6840 | 6860 | 6870 | 6840 | 616 |
| 346 | 20250325 | 131100 | 2859946210 | 6870 | 6870 | 6870 | 6870 | 0 |
| 347 | 20250325 | 131000 | 2859946210 | 6870 | 6870 | 6870 | 6870 | 9 |
| 348 | 20250325 | 130900 | 2859884380 | 6870 | 6870 | 6870 | 6870 | 6 |
| 349 | 20250325 | 130800 | 2859843160 | 6830 | 6850 | 6850 | 6830 | 141 |
| 350 | 20250325 | 130700 | 2858879800 | 6860 | 6870 | 6880 | 6860 | 2442 |
| 351 | 20250325 | 130600 | 2842118360 | 6860 | 6850 | 6860 | 6850 | 590 |
| 352 | 20250325 | 130500 | 2838072310 | 6850 | 6860 | 6860 | 6850 | 496 |
| 353 | 20250325 | 130400 | 2834674060 | 6840 | 6840 | 6840 | 6840 | 40 |
| 354 | 20250325 | 130300 | 2834400460 | 6830 | 6850 | 6850 | 6830 | 900 |
| 355 | 20250325 | 130200 | 2828247690 | 6850 | 6850 | 6850 | 6850 | 0 |
| 356 | 20250325 | 130100 | 2828247690 | 6850 | 6850 | 6850 | 6850 | 1 |
| 357 | 20250325 | 130000 | 2828240840 | 6850 | 6850 | 6850 | 6850 | 5 |
| 358 | 20250325 | 125900 | 2828206590 | 6850 | 6850 | 6850 | 6850 | 100 |
| 359 | 20250325 | 125800 | 2827521590 | 6840 | 6840 | 6840 | 6840 | 0 |
| 360 | 20250325 | 125700 | 2827521590 | 6840 | 6860 | 6860 | 6840 | 403 |
| 361 | 20250325 | 125600 | 2824761230 | 6870 | 6870 | 6870 | 6860 | 21 |
| 362 | 20250325 | 125500 | 2824617060 | 6880 | 6850 | 6880 | 6840 | 707 |
| 363 | 20250325 | 125400 | 2819778640 | 6860 | 6850 | 6860 | 6850 | 169 |
| 364 | 20250325 | 125300 | 2818620960 | 6870 | 6880 | 6880 | 6870 | 125 |
| 365 | 20250325 | 125200 | 2817762200 | 6840 | 6860 | 6860 | 6840 | 2384 |
| 366 | 20250325 | 125100 | 2801433820 | 6870 | 6880 | 6880 | 6860 | 874 |
| 367 | 20250325 | 125000 | 2795435930 | 6860 | 6850 | 6860 | 6850 | 70 |
| 368 | 20250325 | 124900 | 2794956230 | 6850 | 6840 | 6850 | 6840 | 17 |
| 369 | 20250325 | 124800 | 2794839800 | 6830 | 6830 | 6830 | 6830 | 0 |
| 370 | 20250325 | 124700 | 2794839800 | 6830 | 6830 | 6830 | 6830 | 20 |
| 371 | 20250325 | 124600 | 2794703200 | 6830 | 6840 | 6840 | 6830 | 900 |
| 372 | 20250325 | 124500 | 2788549360 | 6840 | 6840 | 6840 | 6840 | 0 |
| 373 | 20250325 | 124400 | 2788549360 | 6840 | 6840 | 6840 | 6840 | 10 |
| 374 | 20250325 | 124300 | 2788480960 | 6870 | 6870 | 6870 | 6870 | 0 |
| 375 | 20250325 | 124200 | 2788480960 | 6870 | 6840 | 6870 | 6840 | 644 |
| 376 | 20250325 | 124100 | 2784075940 | 6840 | 6840 | 6850 | 6840 | 2439 |
| 377 | 20250325 | 124000 | 2767390180 | 6840 | 6880 | 6880 | 6840 | 966 |
| 378 | 20250325 | 123900 | 2760774940 | 6850 | 6850 | 6850 | 6850 | 3 |
| 379 | 20250325 | 123800 | 2760754390 | 6880 | 6870 | 6880 | 6870 | 3 |
| 380 | 20250325 | 123700 | 2760733760 | 6850 | 6850 | 6850 | 6850 | 283 |
| 381 | 20250325 | 123600 | 2758795210 | 6870 | 6850 | 6870 | 6840 | 564 |
| 382 | 20250325 | 123500 | 2754926100 | 6840 | 6840 | 6840 | 6840 | 520 |
| 383 | 20250325 | 123400 | 2751369300 | 6860 | 6840 | 6860 | 6840 | 223 |
| 384 | 20250325 | 123300 | 2749841710 | 6830 | 6830 | 6830 | 6830 | 128 |
| 385 | 20250325 | 123200 | 2748967470 | 6830 | 6830 | 6830 | 6830 | 76 |
| 386 | 20250325 | 123100 | 2748448390 | 6820 | 6850 | 6850 | 6820 | 553 |
| 387 | 20250325 | 123000 | 2744668020 | 6850 | 6850 | 6850 | 6850 | 0 |
| 388 | 20250325 | 122900 | 2744668020 | 6850 | 6850 | 6850 | 6850 | 12 |
| 389 | 20250325 | 122800 | 2744585820 | 6850 | 6840 | 6850 | 6840 | 17 |
| 390 | 20250325 | 122700 | 2744469470 | 6830 | 6830 | 6830 | 6830 | 341 |
| 391 | 20250325 | 122600 | 2742140440 | 6840 | 6850 | 6850 | 6840 | 3 |
| 392 | 20250325 | 122500 | 2742119910 | 6850 | 6850 | 6850 | 6840 | 44 |
| 393 | 20250325 | 122400 | 2741818840 | 6830 | 6840 | 6840 | 6830 | 6 |
| 394 | 20250325 | 122300 | 2741777850 | 6850 | 6850 | 6860 | 6820 | 38 |
| 395 | 20250325 | 122200 | 2741518130 | 6850 | 6850 | 6850 | 6850 | 0 |
| 396 | 20250325 | 122100 | 2741518130 | 6850 | 6850 | 6850 | 6850 | 1 |
| 397 | 20250325 | 122000 | 2741511280 | 6840 | 6840 | 6840 | 6840 | 0 |
| 398 | 20250325 | 121900 | 2741511280 | 6840 | 6840 | 6840 | 6840 | 225 |
| 399 | 20250325 | 121800 | 2739972280 | 6840 | 6810 | 6840 | 6800 | 118 |
| 400 | 20250325 | 121700 | 2739169790 | 6850 | 6820 | 6860 | 6820 | 282 |
| 401 | 20250325 | 121600 | 2737243300 | 6780 | 6780 | 6780 | 6780 | 158 |
| 402 | 20250325 | 121500 | 2736172060 | 6780 | 6780 | 6780 | 6780 | 7 |
| 403 | 20250325 | 121400 | 2736124600 | 6820 | 6820 | 6820 | 6820 | 18 |
| 404 | 20250325 | 121300 | 2736001840 | 6820 | 6820 | 6820 | 6820 | 2 |
| 405 | 20250325 | 121200 | 2735988200 | 6780 | 6810 | 6810 | 6780 | 1069 |
| 406 | 20250325 | 121100 | 2728710380 | 6810 | 6800 | 6810 | 6780 | 632 |
| 407 | 20250325 | 121000 | 2724419020 | 6810 | 6810 | 6810 | 6810 | 2 |
| 408 | 20250325 | 120900 | 2724405400 | 6810 | 6810 | 6810 | 6780 | 336 |
| 409 | 20250325 | 120800 | 2722127110 | 6780 | 6850 | 6850 | 6780 | 1178 |
| 410 | 20250325 | 120700 | 2714126360 | 6800 | 6860 | 6860 | 6800 | 10829 |
| 411 | 20250325 | 120600 | 2640179275 | 6870 | 6880 | 6880 | 6870 | 83 |
| 412 | 20250325 | 120500 | 2639609035 | 6860 | 6890 | 6890 | 6860 | 385 |
| 413 | 20250325 | 120400 | 2636967845 | 6860 | 6860 | 6860 | 6860 | 50 |
| 414 | 20250325 | 120300 | 2636624845 | 6860 | 6870 | 6890 | 6860 | 2656 |
| 415 | 20250325 | 120200 | 2618380640 | 6870 | 6880 | 6880 | 6870 | 2036 |
| 416 | 20250325 | 120100 | 2604392900 | 6880 | 6920 | 6920 | 6880 | 99 |
| 417 | 20250325 | 120000 | 2603711740 | 6880 | 6880 | 6880 | 6880 | 518 |
| 418 | 20250325 | 115900 | 2600147900 | 6890 | 6870 | 6920 | 6870 | 3114 |
| 419 | 20250325 | 115800 | 2578693900 | 6870 | 6870 | 6870 | 6870 | 0 |
| 420 | 20250325 | 115700 | 2578693900 | 6870 | 6880 | 6880 | 6870 | 31 |
| 421 | 20250325 | 115600 | 2578480850 | 6890 | 6890 | 6890 | 6890 | 0 |
| 422 | 20250325 | 115500 | 2578480850 | 6890 | 6890 | 6890 | 6890 | 0 |
| 423 | 20250325 | 115400 | 2578480850 | 6890 | 6890 | 6890 | 6890 | 0 |
| 424 | 20250325 | 115300 | 2578480850 | 6890 | 6890 | 6890 | 6890 | 1 |
| 425 | 20250325 | 115200 | 2578473960 | 6860 | 6890 | 6890 | 6860 | 70 |
| 426 | 20250325 | 115100 | 2577992260 | 6890 | 6890 | 6890 | 6890 | 10 |
| 427 | 20250325 | 115000 | 2577923360 | 6890 | 6840 | 6890 | 6830 | 2436 |
| 428 | 20250325 | 114900 | 2561235190 | 6860 | 6840 | 6860 | 6840 | 2 |
| 429 | 20250325 | 114800 | 2561221490 | 6840 | 6890 | 6890 | 6840 | 349 |
| 430 | 20250325 | 114700 | 2558831305 | 6890 | 6850 | 6890 | 6850 | 449 |
| 431 | 20250325 | 114600 | 2555746805 | 6860 | 6860 | 6860 | 6860 | 57 |
| 432 | 20250325 | 114500 | 2555355785 | 6860 | 6860 | 6860 | 6810 | 515 |
| 433 | 20250325 | 114400 | 2551835735 | 6860 | 6840 | 6860 | 6810 | 707 |
| 434 | 20250325 | 114300 | 2547008125 | 6800 | 6830 | 6840 | 6800 | 1433 |
| 435 | 20250325 | 114200 | 2537238655 | 6840 | 6840 | 6840 | 6840 | 1 |
| 436 | 20250325 | 114100 | 2537231815 | 6820 | 6840 | 6840 | 6820 | 870 |
| 437 | 20250325 | 114000 | 2531292355 | 6840 | 6850 | 6860 | 6840 | 562 |
| 438 | 20250325 | 113900 | 2527447025 | 6870 | 6880 | 6880 | 6870 | 134 |
| 439 | 20250325 | 113800 | 2526525285 | 6880 | 6870 | 6880 | 6870 | 395 |
| 440 | 20250325 | 113700 | 2523811625 | 6870 | 6870 | 6870 | 6870 | 20 |
| 441 | 20250325 | 113600 | 2523674225 | 6830 | 6840 | 6840 | 6810 | 1433 |
| 442 | 20250325 | 113500 | 2513909605 | 6840 | 6850 | 6850 | 6840 | 607 |
| 443 | 20250325 | 113400 | 2509757675 | 6850 | 6860 | 6860 | 6850 | 85 |
| 444 | 20250325 | 113300 | 2509175415 | 6850 | 6850 | 6850 | 6850 | 933 |
| 445 | 20250325 | 113200 | 2502784365 | 6880 | 6880 | 6880 | 6880 | 5 |
| 446 | 20250325 | 113100 | 2502749965 | 6850 | 6850 | 6850 | 6850 | 50 |
| 447 | 20250325 | 113000 | 2502407465 | 6850 | 6830 | 6860 | 6820 | 774 |
| 448 | 20250325 | 112900 | 2497118755 | 6840 | 6880 | 6880 | 6840 | 420 |
| 449 | 20250325 | 112800 | 2494245155 | 6840 | 6840 | 6840 | 6840 | 138 |
| 450 | 20250325 | 112700 | 2493301235 | 6880 | 6860 | 6880 | 6830 | 522 |
| 451 | 20250325 | 112600 | 2489729875 | 6860 | 6870 | 6870 | 6860 | 132 |
| 452 | 20250325 | 112500 | 2488824305 | 6890 | 6860 | 6890 | 6840 | 1094 |
| 453 | 20250325 | 112400 | 2481333445 | 6850 | 6850 | 6850 | 6850 | 0 |
| 454 | 20250325 | 112300 | 2481333445 | 6850 | 6860 | 6860 | 6850 | 367 |
| 455 | 20250325 | 112200 | 2478817275 | 6860 | 6880 | 6880 | 6860 | 1455 |
| 456 | 20250325 | 112100 | 2468832105 | 6880 | 6920 | 6920 | 6880 | 424 |
| 457 | 20250325 | 112000 | 2465911275 | 6920 | 6910 | 6920 | 6910 | 877 |
| 458 | 20250325 | 111900 | 2459846205 | 6910 | 6880 | 6910 | 6880 | 6 |
| 459 | 20250325 | 111800 | 2459804895 | 6880 | 6880 | 6880 | 6880 | 0 |
| 460 | 20250325 | 111700 | 2459804895 | 6880 | 6880 | 6880 | 6880 | 5180 |
| 461 | 20250325 | 111600 | 2424166495 | 6880 | 6870 | 6910 | 6870 | 970 |
| 462 | 20250325 | 111500 | 2417480935 | 6890 | 6860 | 6890 | 6850 | 2459 |
| 463 | 20250325 | 111400 | 2400623185 | 6860 | 6890 | 6890 | 6860 | 1053 |
| 464 | 20250325 | 111300 | 2393385095 | 6890 | 6870 | 6900 | 6870 | 3471 |
| 465 | 20250325 | 111200 | 2369472910 | 6870 | 6840 | 6875 | 6840 | 114 |
| 466 | 20250325 | 111100 | 2368690960 | 6870 | 6870 | 6870 | 6850 | 2847 |
| 467 | 20250325 | 111000 | 2349134370 | 6890 | 6930 | 6930 | 6890 | 1828 |
| 468 | 20250325 | 110900 | 2336530390 | 6925 | 6930 | 6930 | 6910 | 1344 |
| 469 | 20250325 | 110800 | 2327227795 | 6910 | 6910 | 6910 | 6910 | 762 |
| 470 | 20250325 | 110700 | 2321962375 | 6930 | 6930 | 6930 | 6920 | 173 |
| 471 | 20250325 | 110600 | 2320763625 | 6930 | 6910 | 6940 | 6900 | 2236 |
| 472 | 20250325 | 110500 | 2305272115 | 6910 | 6940 | 6940 | 6910 | 656 |
| 473 | 20250325 | 110400 | 2300730515 | 6950 | 6910 | 6950 | 6900 | 2023 |
| 474 | 20250325 | 110300 | 2286713565 | 6940 | 6970 | 6970 | 6900 | 11657 |
| 475 | 20250325 | 110200 | 2205727265 | 6960 | 6840 | 6970 | 6840 | 6096 |
| 476 | 20250325 | 110100 | 2163706435 | 6840 | 6830 | 6840 | 6830 | 7846 |
| 477 | 20250325 | 110000 | 2110043235 | 6820 | 6820 | 6820 | 6820 | 33 |
| 478 | 20250325 | 105900 | 2109818175 | 6810 | 6780 | 6810 | 6780 | 147 |
| 479 | 20250325 | 105800 | 2108821485 | 6780 | 6780 | 6780 | 6780 | 179 |
| 480 | 20250325 | 105700 | 2107607865 | 6780 | 6800 | 6800 | 6780 | 3333 |
| 481 | 20250325 | 105600 | 2084986975 | 6790 | 6810 | 6810 | 6790 | 1286 |
| 482 | 20250325 | 105500 | 2076235845 | 6810 | 6810 | 6810 | 6810 | 397 |
| 483 | 20250325 | 105400 | 2073532275 | 6810 | 6810 | 6810 | 6810 | 962 |
| 484 | 20250325 | 105300 | 2066981055 | 6810 | 6810 | 6810 | 6810 | 209 |
| 485 | 20250325 | 105200 | 2065557765 | 6820 | 6820 | 6820 | 6800 | 422 |
| 486 | 20250325 | 105100 | 2062679885 | 6830 | 6800 | 6830 | 6800 | 219 |
| 487 | 20250325 | 105000 | 2061189185 | 6810 | 6810 | 6830 | 6800 | 321 |
| 488 | 20250325 | 104900 | 2059003675 | 6810 | 6810 | 6830 | 6810 | 1715 |
| 489 | 20250325 | 104800 | 2047321915 | 6810 | 6810 | 6820 | 6810 | 75 |
| 490 | 20250325 | 104700 | 2046810915 | 6810 | 6810 | 6810 | 6810 | 0 |
| 491 | 20250325 | 104600 | 2046810915 | 6810 | 6860 | 6860 | 6810 | 2557 |
| 492 | 20250325 | 104500 | 2029309815 | 6870 | 6880 | 6880 | 6860 | 142 |
| 493 | 20250325 | 104400 | 2028334845 | 6880 | 6880 | 6880 | 6880 | 15 |
| 494 | 20250325 | 104300 | 2028231645 | 6880 | 6860 | 6880 | 6860 | 203 |
| 495 | 20250325 | 104200 | 2026835225 | 6890 | 6870 | 6890 | 6870 | 358 |
| 496 | 20250325 | 104100 | 2024371765 | 6870 | 6890 | 6910 | 6870 | 973 |
| 497 | 20250325 | 104000 | 2017674845 | 6890 | 6910 | 6920 | 6890 | 828 |
| 498 | 20250325 | 103900 | 2011947315 | 6910 | 6910 | 6920 | 6900 | 2275 |
| 499 | 20250325 | 103800 | 1996238015 | 6910 | 6940 | 6940 | 6900 | 930 |
| 500 | 20250325 | 103700 | 1989806325 | 6940 | 6930 | 6940 | 6930 | 962 |
| 501 | 20250325 | 103600 | 1983136855 | 6930 | 6920 | 6930 | 6920 | 2401 |
| 502 | 20250325 | 103500 | 1966508635 | 6920 | 6890 | 6920 | 6890 | 2536 |
| 503 | 20250325 | 103400 | 1948993305 | 6900 | 6860 | 6910 | 6860 | 8837 |
| 504 | 20250325 | 103300 | 1888090705 | 6860 | 6840 | 6860 | 6840 | 82 |
| 505 | 20250325 | 103200 | 1887529785 | 6820 | 6850 | 6850 | 6820 | 2145 |
| 506 | 20250325 | 103100 | 1872897655 | 6850 | 6860 | 6860 | 6850 | 594 |
| 507 | 20250325 | 103000 | 1868826425 | 6860 | 6830 | 6870 | 6830 | 3599 |
| 508 | 20250325 | 102900 | 1844165525 | 6840 | 6820 | 6840 | 6820 | 2841 |
| 509 | 20250325 | 102800 | 1824743805 | 6790 | 6790 | 6790 | 6790 | 903 |
| 510 | 20250325 | 102700 | 1818612435 | 6800 | 6800 | 6800 | 6800 | 687 |
| 511 | 20250325 | 102600 | 1813940835 | 6800 | 6800 | 6800 | 6800 | 587 |
| 512 | 20250325 | 102500 | 1809949235 | 6800 | 6810 | 6810 | 6800 | 506 |
| 513 | 20250325 | 102400 | 1806506225 | 6830 | 6840 | 6840 | 6830 | 1321 |
| 514 | 20250325 | 102300 | 1797483495 | 6830 | 6790 | 6830 | 6790 | 2848 |
| 515 | 20250325 | 102200 | 1778103945 | 6790 | 6790 | 6790 | 6790 | 292 |
| 516 | 20250325 | 102100 | 1776121265 | 6790 | 6770 | 6790 | 6770 | 193 |
| 517 | 20250325 | 102000 | 1774811475 | 6760 | 6760 | 6790 | 6760 | 284 |
| 518 | 20250325 | 101900 | 1772891485 | 6790 | 6760 | 6790 | 6760 | 160 |
| 519 | 20250325 | 101800 | 1771809735 | 6790 | 6790 | 6800 | 6750 | 1820 |
| 520 | 20250325 | 101700 | 1759504715 | 6800 | 6780 | 6800 | 6780 | 72 |
| 521 | 20250325 | 101600 | 1759015135 | 6780 | 6800 | 6800 | 6750 | 1914 |
| 522 | 20250325 | 101500 | 1746072985 | 6800 | 6800 | 6800 | 6800 | 0 |
| 523 | 20250325 | 101400 | 1746072985 | 6800 | 6790 | 6810 | 6760 | 1872 |
| 524 | 20250325 | 101300 | 1733369815 | 6790 | 6810 | 6810 | 6790 | 1525 |
| 525 | 20250325 | 101200 | 1723002755 | 6810 | 6800 | 6810 | 6800 | 177 |
| 526 | 20250325 | 101100 | 1721798155 | 6800 | 6760 | 6820 | 6760 | 719 |
| 527 | 20250325 | 101000 | 1716909935 | 6800 | 6780 | 6800 | 6740 | 494 |
| 528 | 20250325 | 100900 | 1713557905 | 6740 | 6740 | 6740 | 6740 | 115 |
| 529 | 20250325 | 100800 | 1712782805 | 6740 | 6760 | 6760 | 6740 | 791 |
| 530 | 20250325 | 100700 | 1707443465 | 6740 | 6750 | 6750 | 6740 | 2304 |
| 531 | 20250325 | 100600 | 1691908375 | 6750 | 6750 | 6750 | 6750 | 187 |
| 532 | 20250325 | 100500 | 1690646125 | 6750 | 6750 | 6750 | 6750 | 3 |
| 533 | 20250325 | 100400 | 1690625875 | 6740 | 6740 | 6740 | 6740 | 0 |
| 534 | 20250325 | 100300 | 1690625875 | 6740 | 6740 | 6740 | 6740 | 113 |
| 535 | 20250325 | 100200 | 1689864255 | 6740 | 6740 | 6740 | 6740 | 0 |
| 536 | 20250325 | 100100 | 1689864255 | 6740 | 6740 | 6740 | 6740 | 447 |
| 537 | 20250325 | 100000 | 1686851475 | 6740 | 6740 | 6760 | 6740 | 856 |
| 538 | 20250325 | 095900 | 1681080025 | 6740 | 6740 | 6740 | 6740 | 0 |
| 539 | 20250325 | 095800 | 1681080025 | 6740 | 6740 | 6740 | 6740 | 318 |
| 540 | 20250325 | 095700 | 1678936705 | 6760 | 6760 | 6760 | 6760 | 42 |
| 541 | 20250325 | 095600 | 1678652785 | 6740 | 6740 | 6740 | 6740 | 18 |
| 542 | 20250325 | 095500 | 1678531465 | 6730 | 6740 | 6740 | 6730 | 614 |
| 543 | 20250325 | 095400 | 1674399235 | 6740 | 6800 | 6800 | 6740 | 4538 |
| 544 | 20250325 | 095300 | 1643674515 | 6800 | 6760 | 6800 | 6760 | 842 |
| 545 | 20250325 | 095200 | 1637962875 | 6740 | 6740 | 6740 | 6740 | 186 |
| 546 | 20250325 | 095100 | 1636709235 | 6760 | 6740 | 6760 | 6740 | 342 |
| 547 | 20250325 | 095000 | 1634403105 | 6750 | 6750 | 6750 | 6750 | 73 |
| 548 | 20250325 | 094900 | 1633910355 | 6740 | 6760 | 6760 | 6740 | 1467 |
| 549 | 20250325 | 094800 | 1624004065 | 6760 | 6780 | 6780 | 6760 | 279 |
| 550 | 20250325 | 094700 | 1622115645 | 6780 | 6750 | 6780 | 6750 | 140 |
| 551 | 20250325 | 094600 | 1621170305 | 6740 | 6770 | 6770 | 6740 | 419 |
| 552 | 20250325 | 094500 | 1618340875 | 6770 | 6770 | 6770 | 6770 | 419 |
| 553 | 20250325 | 094400 | 1615504245 | 6760 | 6730 | 6770 | 6720 | 4082 |
| 554 | 20250325 | 094300 | 1588054395 | 6730 | 6730 | 6750 | 6720 | 849 |
| 555 | 20250325 | 094200 | 1582333935 | 6730 | 6730 | 6750 | 6720 | 305 |
| 556 | 20250325 | 094100 | 1580279625 | 6730 | 6720 | 6730 | 6720 | 1637 |
| 557 | 20250325 | 094000 | 1569278905 | 6720 | 6720 | 6730 | 6700 | 4256 |
| 558 | 20250325 | 093900 | 1540746915 | 6710 | 6770 | 6780 | 6710 | 3622 |
| 559 | 20250325 | 093800 | 1516379635 | 6775 | 6790 | 6800 | 6775 | 1835 |
| 560 | 20250325 | 093700 | 1503926785 | 6800 | 6820 | 6820 | 6710 | 2623 |
| 561 | 20250325 | 093600 | 1486189455 | 6820 | 6840 | 6840 | 6810 | 519 |
| 562 | 20250325 | 093500 | 1482651205 | 6840 | 6830 | 6840 | 6830 | 277 |
| 563 | 20250325 | 093400 | 1480757365 | 6820 | 6810 | 6830 | 6810 | 1667 |
| 564 | 20250325 | 093300 | 1469400095 | 6810 | 6790 | 6820 | 6770 | 2109 |
| 565 | 20250325 | 093200 | 1455056225 | 6790 | 6760 | 6790 | 6760 | 2160 |
| 566 | 20250325 | 093100 | 1440408345 | 6740 | 6730 | 6760 | 6730 | 474 |
| 567 | 20250325 | 093000 | 1437205065 | 6730 | 6760 | 6770 | 6720 | 5765 |
| 568 | 20250325 | 092900 | 1398407605 | 6760 | 6780 | 6780 | 6760 | 768 |
| 569 | 20250325 | 092800 | 1393205775 | 6790 | 6760 | 6790 | 6750 | 3504 |
| 570 | 20250325 | 092700 | 1369479445 | 6750 | 6760 | 6770 | 6740 | 1760 |
| 571 | 20250325 | 092600 | 1357600755 | 6770 | 6750 | 6770 | 6720 | 2330 |
| 572 | 20250325 | 092500 | 1341895805 | 6750 | 6710 | 6750 | 6690 | 2494 |
| 573 | 20250325 | 092400 | 1325149285 | 6710 | 6780 | 6780 | 6640 | 7729 |
| 574 | 20250325 | 092300 | 1273257425 | 6790 | 6770 | 6800 | 6770 | 830 |
| 575 | 20250325 | 092200 | 1267627045 | 6780 | 6770 | 6780 | 6770 | 786 |
| 576 | 20250325 | 092100 | 1262300065 | 6780 | 6750 | 6800 | 6730 | 2660 |
| 577 | 20250325 | 092000 | 1244300365 | 6750 | 6820 | 6820 | 6730 | 4916 |
| 578 | 20250325 | 091900 | 1210989205 | 6810 | 6840 | 6840 | 6810 | 3694 |
| 579 | 20250325 | 091800 | 1185797735 | 6830 | 6830 | 6840 | 6820 | 1052 |
| 580 | 20250325 | 091700 | 1178613835 | 6830 | 6830 | 6830 | 6820 | 1673 |
| 581 | 20250325 | 091600 | 1167196135 | 6820 | 6820 | 6840 | 6820 | 1592 |
| 582 | 20250325 | 091500 | 1156336695 | 6820 | 6820 | 6840 | 6810 | 3927 |
| 583 | 20250325 | 091400 | 1129546435 | 6810 | 6860 | 6870 | 6810 | 10352 |
| 584 | 20250325 | 091300 | 1058654745 | 6870 | 6910 | 6910 | 6870 | 912 |
| 585 | 20250325 | 091200 | 1052365005 | 6910 | 6880 | 6910 | 6860 | 4142 |
| 586 | 20250325 | 091100 | 1023837885 | 6890 | 6870 | 6900 | 6870 | 3213 |
| 587 | 20250325 | 091000 | 1001688930 | 6860 | 6940 | 6940 | 6860 | 8783 |
| 588 | 20250325 | 090900 | 941181490 | 6940 | 6990 | 7000 | 6940 | 8879 |
| 589 | 20250325 | 090800 | 879199050 | 6990 | 6900 | 7000 | 6900 | 5999 |
| 590 | 20250325 | 090700 | 837462040 | 6900 | 6920 | 6920 | 6900 | 4412 |
| 591 | 20250325 | 090600 | 807012720 | 6900 | 6900 | 6920 | 6900 | 2303 |
| 592 | 20250325 | 090500 | 791112540 | 6900 | 6890 | 6900 | 6860 | 3891 |
| 593 | 20250325 | 090400 | 764354930 | 6890 | 6980 | 6980 | 6880 | 9955 |
| 594 | 20250325 | 090300 | 695375870 | 6970 | 6960 | 6990 | 6930 | 6961 |
| 595 | 20250325 | 090200 | 646874040 | 6970 | 7010 | 7020 | 6900 | 20129 |
| 596 | 20250325 | 090100 | 506866860 | 7010 | 6960 | 7100 | 6940 | 20026 |
| 597 | 20250325 | 090000 | 366745740 | 6960 | 6950 | 7010 | 6880 | 52758 |