30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250319 | 191100 | 6862389795 | 2455 | 2455 | 2455 | 2455 | 23354 |
| 3 | 20250319 | 191000 | 6862389795 | 2455 | 2455 | 2455 | 2455 | 0 |
| 4 | 20250319 | 190900 | 6862389795 | 2455 | 2455 | 2455 | 2455 | 0 |
| 5 | 20250319 | 190800 | 6862389795 | 2455 | 2455 | 2455 | 2455 | 0 |
| 6 | 20250319 | 190700 | 6862389795 | 2455 | 2455 | 2455 | 2455 | 0 |
| 7 | 20250319 | 190600 | 6862389795 | 2455 | 2455 | 2455 | 2455 | 0 |
| 8 | 20250319 | 190500 | 6862389795 | 2455 | 2455 | 2455 | 2455 | 0 |
| 9 | 20250319 | 190400 | 6862389795 | 2455 | 2455 | 2455 | 2455 | 0 |
| 10 | 20250319 | 190300 | 6862389795 | 2455 | 2455 | 2455 | 2455 | 0 |
| 11 | 20250319 | 190200 | 6862389795 | 2455 | 2455 | 2455 | 2455 | 0 |
| 12 | 20250319 | 190100 | 6862389795 | 2455 | 2455 | 2455 | 2455 | 0 |
| 13 | 20250319 | 190000 | 6862389795 | 2455 | 2455 | 2455 | 2455 | 0 |
| 14 | 20250319 | 185900 | 6862389795 | 2455 | 2455 | 2455 | 2455 | 0 |
| 15 | 20250319 | 185800 | 6862389795 | 2455 | 2455 | 2455 | 2455 | 0 |
| 16 | 20250319 | 185700 | 6862389795 | 2455 | 2455 | 2455 | 2455 | 0 |
| 17 | 20250319 | 185600 | 6862389795 | 2455 | 2455 | 2455 | 2455 | 0 |
| 18 | 20250319 | 185500 | 6862389795 | 2455 | 2455 | 2455 | 2455 | 0 |
| 19 | 20250319 | 185400 | 6862389795 | 2455 | 2455 | 2455 | 2455 | 0 |
| 20 | 20250319 | 185300 | 6862389795 | 2455 | 2455 | 2455 | 2455 | 0 |
| 21 | 20250319 | 185200 | 6862389795 | 2455 | 2455 | 2455 | 2455 | 0 |
| 22 | 20250319 | 185100 | 6862389795 | 2455 | 2455 | 2455 | 2455 | 0 |
| 23 | 20250319 | 185000 | 6862389795 | 2455 | 2455 | 2455 | 2455 | 0 |
| 24 | 20250319 | 184900 | 6862389795 | 2455 | 2455 | 2455 | 2455 | 0 |
| 25 | 20250319 | 184800 | 6862389795 | 2455 | 2455 | 2455 | 2455 | 0 |
| 26 | 20250319 | 184700 | 6862389795 | 2455 | 2455 | 2455 | 2455 | 0 |
| 27 | 20250319 | 184600 | 6862389795 | 2455 | 2455 | 2455 | 2455 | 0 |
| 28 | 20250319 | 184500 | 6862389795 | 2455 | 2455 | 2455 | 2455 | 0 |
| 29 | 20250319 | 184400 | 6862389795 | 2455 | 2455 | 2455 | 2455 | 0 |
| 30 | 20250319 | 184300 | 6862389795 | 2455 | 2455 | 2455 | 2455 | 0 |
| 31 | 20250319 | 184200 | 6862389795 | 2455 | 2455 | 2455 | 2455 | 0 |
| 32 | 20250319 | 184100 | 6862389795 | 2455 | 2455 | 2455 | 2455 | 23354 |
| 33 | 20250319 | 184000 | 6862389795 | 2455 | 2455 | 2455 | 2455 | 0 |
| 34 | 20250319 | 183900 | 6862389795 | 2455 | 2455 | 2455 | 2455 | 0 |
| 35 | 20250319 | 183800 | 6862389795 | 2455 | 2455 | 2455 | 2455 | 0 |
| 36 | 20250319 | 183700 | 6862389795 | 2455 | 2455 | 2455 | 2455 | 0 |
| 37 | 20250319 | 183600 | 6862389795 | 2455 | 2455 | 2455 | 2455 | 0 |
| 38 | 20250319 | 183500 | 6862389795 | 2455 | 2455 | 2455 | 2455 | 0 |
| 39 | 20250319 | 183400 | 6862389795 | 2455 | 2455 | 2455 | 2455 | 0 |
| 40 | 20250319 | 183300 | 6862389795 | 2455 | 2455 | 2455 | 2455 | 0 |
| 41 | 20250319 | 183200 | 6862389795 | 2455 | 2455 | 2455 | 2455 | 0 |
| 42 | 20250319 | 183100 | 6862389795 | 2455 | 2455 | 2455 | 2455 | 0 |
| 43 | 20250319 | 183000 | 6862389795 | 2455 | 2455 | 2455 | 2455 | 0 |
| 44 | 20250319 | 182900 | 6862389795 | 2455 | 2455 | 2455 | 2455 | 0 |
| 45 | 20250319 | 182800 | 6862389795 | 2455 | 2455 | 2455 | 2455 | 0 |
| 46 | 20250319 | 182700 | 6862389795 | 2455 | 2455 | 2455 | 2455 | 0 |
| 47 | 20250319 | 182600 | 6862389795 | 2455 | 2455 | 2455 | 2455 | 0 |
| 48 | 20250319 | 182500 | 6862389795 | 2455 | 2455 | 2455 | 2455 | 0 |
| 49 | 20250319 | 182400 | 6862389795 | 2455 | 2455 | 2455 | 2455 | 0 |
| 50 | 20250319 | 182300 | 6862389795 | 2455 | 2455 | 2455 | 2455 | 0 |
| 51 | 20250319 | 182200 | 6862389795 | 2455 | 2455 | 2455 | 2455 | 0 |
| 52 | 20250319 | 182100 | 6862389795 | 2455 | 2455 | 2455 | 2455 | 0 |
| 53 | 20250319 | 182000 | 6862389795 | 2455 | 2455 | 2455 | 2455 | 0 |
| 54 | 20250319 | 181900 | 6862389795 | 2455 | 2455 | 2455 | 2455 | 0 |
| 55 | 20250319 | 181800 | 6862389795 | 2455 | 2455 | 2455 | 2455 | 0 |
| 56 | 20250319 | 181700 | 6862389795 | 2455 | 2455 | 2455 | 2455 | 0 |
| 57 | 20250319 | 181600 | 6862389795 | 2455 | 2455 | 2455 | 2455 | 0 |
| 58 | 20250319 | 181500 | 6862389795 | 2455 | 2455 | 2455 | 2455 | 0 |
| 59 | 20250319 | 181400 | 6862389795 | 2455 | 2455 | 2455 | 2455 | 0 |
| 60 | 20250319 | 181300 | 6862389795 | 2455 | 2455 | 2455 | 2455 | 0 |
| 61 | 20250319 | 181200 | 6862389795 | 2455 | 2455 | 2455 | 2455 | 0 |
| 62 | 20250319 | 181100 | 6862389795 | 2455 | 2455 | 2455 | 2455 | 23354 |
| 63 | 20250319 | 181000 | 6862389795 | 2455 | 2455 | 2455 | 2455 | 0 |
| 64 | 20250319 | 180900 | 6862389795 | 2455 | 2455 | 2455 | 2455 | 0 |
| 65 | 20250319 | 180800 | 6862389795 | 2455 | 2455 | 2455 | 2455 | 0 |
| 66 | 20250319 | 180700 | 6862389795 | 2455 | 2455 | 2455 | 2455 | 0 |
| 67 | 20250319 | 180600 | 6862389795 | 2455 | 2455 | 2455 | 2455 | 0 |
| 68 | 20250319 | 180500 | 6862389795 | 2455 | 2455 | 2455 | 2455 | 0 |
| 69 | 20250319 | 180400 | 6862389795 | 2455 | 2455 | 2455 | 2455 | 0 |
| 70 | 20250319 | 180300 | 6862389795 | 2455 | 2455 | 2455 | 2455 | 0 |
| 71 | 20250319 | 180200 | 6862389795 | 2455 | 2455 | 2455 | 2455 | 0 |
| 72 | 20250319 | 180100 | 6862389795 | 2455 | 2455 | 2455 | 2455 | 0 |
| 73 | 20250319 | 180000 | 6862389795 | 2455 | 2455 | 2455 | 2455 | 0 |
| 74 | 20250319 | 175900 | 6862389795 | 2455 | 2455 | 2455 | 2455 | 0 |
| 75 | 20250319 | 175800 | 6862389795 | 2455 | 2455 | 2455 | 2455 | 0 |
| 76 | 20250319 | 175700 | 6862389795 | 2455 | 2455 | 2455 | 2455 | 0 |
| 77 | 20250319 | 175600 | 6862389795 | 2455 | 2455 | 2455 | 2455 | 0 |
| 78 | 20250319 | 175500 | 6862389795 | 2455 | 2455 | 2455 | 2455 | 0 |
| 79 | 20250319 | 175400 | 6862389795 | 2455 | 2455 | 2455 | 2455 | 0 |
| 80 | 20250319 | 175300 | 6862389795 | 2455 | 2455 | 2455 | 2455 | 0 |
| 81 | 20250319 | 175200 | 6862389795 | 2455 | 2455 | 2455 | 2455 | 0 |
| 82 | 20250319 | 175100 | 6862389795 | 2455 | 2455 | 2455 | 2455 | 0 |
| 83 | 20250319 | 175000 | 6862389795 | 2455 | 2455 | 2455 | 2455 | 0 |
| 84 | 20250319 | 174900 | 6862389795 | 2455 | 2455 | 2455 | 2455 | 0 |
| 85 | 20250319 | 174800 | 6862389795 | 2455 | 2455 | 2455 | 2455 | 0 |
| 86 | 20250319 | 174700 | 6862389795 | 2455 | 2455 | 2455 | 2455 | 0 |
| 87 | 20250319 | 174600 | 6862389795 | 2455 | 2455 | 2455 | 2455 | 0 |
| 88 | 20250319 | 174500 | 6862389795 | 2455 | 2455 | 2455 | 2455 | 0 |
| 89 | 20250319 | 174400 | 6862389795 | 2455 | 2455 | 2455 | 2455 | 0 |
| 90 | 20250319 | 174300 | 6862389795 | 2455 | 2455 | 2455 | 2455 | 0 |
| 91 | 20250319 | 174200 | 6862389795 | 2455 | 2455 | 2455 | 2455 | 0 |
| 92 | 20250319 | 174100 | 6862389795 | 2455 | 2455 | 2455 | 2455 | 23354 |
| 93 | 20250319 | 174000 | 6862389795 | 2455 | 2455 | 2455 | 2455 | 0 |
| 94 | 20250319 | 173900 | 6862389795 | 2455 | 2455 | 2455 | 2455 | 0 |
| 95 | 20250319 | 173800 | 6862389795 | 2455 | 2455 | 2455 | 2455 | 0 |
| 96 | 20250319 | 173700 | 6862389795 | 2455 | 2455 | 2455 | 2455 | 0 |
| 97 | 20250319 | 173600 | 6862389795 | 2455 | 2455 | 2455 | 2455 | 0 |
| 98 | 20250319 | 173500 | 6862389795 | 2455 | 2455 | 2455 | 2455 | 0 |
| 99 | 20250319 | 173400 | 6862389795 | 2455 | 2455 | 2455 | 2455 | 0 |
| 100 | 20250319 | 173300 | 6862389795 | 2455 | 2455 | 2455 | 2455 | 0 |
| 101 | 20250319 | 173200 | 6862389795 | 2455 | 2455 | 2455 | 2455 | 0 |
| 102 | 20250319 | 173100 | 6862389795 | 2455 | 2455 | 2455 | 2455 | 0 |
| 103 | 20250319 | 173000 | 6862389795 | 2455 | 2455 | 2455 | 2455 | 0 |
| 104 | 20250319 | 172900 | 6862389795 | 2455 | 2455 | 2455 | 2455 | 0 |
| 105 | 20250319 | 172800 | 6862389795 | 2455 | 2455 | 2455 | 2455 | 0 |
| 106 | 20250319 | 172700 | 6862389795 | 2455 | 2455 | 2455 | 2455 | 0 |
| 107 | 20250319 | 172600 | 6862389795 | 2455 | 2455 | 2455 | 2455 | 0 |
| 108 | 20250319 | 172500 | 6862389795 | 2455 | 2455 | 2455 | 2455 | 0 |
| 109 | 20250319 | 172400 | 6862389795 | 2455 | 2455 | 2455 | 2455 | 0 |
| 110 | 20250319 | 172300 | 6862389795 | 2455 | 2455 | 2455 | 2455 | 0 |
| 111 | 20250319 | 172200 | 6862389795 | 2455 | 2455 | 2455 | 2455 | 0 |
| 112 | 20250319 | 172100 | 6862389795 | 2455 | 2455 | 2455 | 2455 | 0 |
| 113 | 20250319 | 172000 | 6862389795 | 2455 | 2455 | 2455 | 2455 | 0 |
| 114 | 20250319 | 171900 | 6862389795 | 2455 | 2455 | 2455 | 2455 | 0 |
| 115 | 20250319 | 171800 | 6862389795 | 2455 | 2455 | 2455 | 2455 | 0 |
| 116 | 20250319 | 171700 | 6862389795 | 2455 | 2455 | 2455 | 2455 | 0 |
| 117 | 20250319 | 171600 | 6862389795 | 2455 | 2455 | 2455 | 2455 | 0 |
| 118 | 20250319 | 171500 | 6862389795 | 2455 | 2455 | 2455 | 2455 | 0 |
| 119 | 20250319 | 171400 | 6862389795 | 2455 | 2455 | 2455 | 2455 | 0 |
| 120 | 20250319 | 171300 | 6862389795 | 2455 | 2455 | 2455 | 2455 | 0 |
| 121 | 20250319 | 171200 | 6862389795 | 2455 | 2455 | 2455 | 2455 | 0 |
| 122 | 20250319 | 171100 | 6862389795 | 2455 | 2455 | 2455 | 2455 | 23354 |
| 123 | 20250319 | 171000 | 6862389795 | 2455 | 2455 | 2455 | 2455 | 0 |
| 124 | 20250319 | 170900 | 6862389795 | 2455 | 2455 | 2455 | 2455 | 0 |
| 125 | 20250319 | 170800 | 6862389795 | 2455 | 2455 | 2455 | 2455 | 0 |
| 126 | 20250319 | 170700 | 6862389795 | 2455 | 2455 | 2455 | 2455 | 0 |
| 127 | 20250319 | 170600 | 6862389795 | 2455 | 2455 | 2455 | 2455 | 0 |
| 128 | 20250319 | 170500 | 6862389795 | 2455 | 2455 | 2455 | 2455 | 0 |
| 129 | 20250319 | 170400 | 6862389795 | 2455 | 2455 | 2455 | 2455 | 0 |
| 130 | 20250319 | 170300 | 6862389795 | 2455 | 2455 | 2455 | 2455 | 0 |
| 131 | 20250319 | 170200 | 6862389795 | 2455 | 2455 | 2455 | 2455 | 0 |
| 132 | 20250319 | 170100 | 6862389795 | 2455 | 2455 | 2455 | 2455 | 0 |
| 133 | 20250319 | 170000 | 6862389795 | 2455 | 2455 | 2455 | 2455 | 0 |
| 134 | 20250319 | 165900 | 6862389795 | 2455 | 2455 | 2455 | 2455 | 0 |
| 135 | 20250319 | 165800 | 6862389795 | 2455 | 2455 | 2455 | 2455 | 0 |
| 136 | 20250319 | 165700 | 6862389795 | 2455 | 2455 | 2455 | 2455 | 0 |
| 137 | 20250319 | 165600 | 6862389795 | 2455 | 2455 | 2455 | 2455 | 0 |
| 138 | 20250319 | 165500 | 6862389795 | 2455 | 2455 | 2455 | 2455 | 0 |
| 139 | 20250319 | 165400 | 6862389795 | 2455 | 2455 | 2455 | 2455 | 0 |
| 140 | 20250319 | 165300 | 6862389795 | 2455 | 2455 | 2455 | 2455 | 0 |
| 141 | 20250319 | 165200 | 6862389795 | 2455 | 2455 | 2455 | 2455 | 0 |
| 142 | 20250319 | 165100 | 6862389795 | 2455 | 2455 | 2455 | 2455 | 0 |
| 143 | 20250319 | 165000 | 6862389795 | 2455 | 2455 | 2455 | 2455 | 0 |
| 144 | 20250319 | 164900 | 6862389795 | 2455 | 2455 | 2455 | 2455 | 0 |
| 145 | 20250319 | 164800 | 6862389795 | 2455 | 2455 | 2455 | 2455 | 0 |
| 146 | 20250319 | 164700 | 6862389795 | 2455 | 2455 | 2455 | 2455 | 0 |
| 147 | 20250319 | 164600 | 6862389795 | 2455 | 2455 | 2455 | 2455 | 0 |
| 148 | 20250319 | 164500 | 6862389795 | 2455 | 2455 | 2455 | 2455 | 0 |
| 149 | 20250319 | 164400 | 6862389795 | 2455 | 2455 | 2455 | 2455 | 0 |
| 150 | 20250319 | 164300 | 6862389795 | 2455 | 2455 | 2455 | 2455 | 0 |
| 151 | 20250319 | 164200 | 6862389795 | 2455 | 2455 | 2455 | 2455 | 0 |
| 152 | 20250319 | 164100 | 6862389795 | 2455 | 2455 | 2455 | 2455 | 23354 |
| 153 | 20250319 | 164000 | 6862389795 | 2455 | 2455 | 2455 | 2455 | 0 |
| 154 | 20250319 | 163900 | 6862389795 | 2455 | 2455 | 2455 | 2455 | 0 |
| 155 | 20250319 | 163800 | 6862389795 | 2455 | 2455 | 2455 | 2455 | 0 |
| 156 | 20250319 | 163700 | 6862389795 | 2455 | 2455 | 2455 | 2455 | 0 |
| 157 | 20250319 | 163600 | 6862389795 | 2455 | 2455 | 2455 | 2455 | 0 |
| 158 | 20250319 | 163500 | 6862389795 | 2455 | 2455 | 2455 | 2455 | 0 |
| 159 | 20250319 | 163400 | 6862389795 | 2455 | 2455 | 2455 | 2455 | 0 |
| 160 | 20250319 | 163300 | 6862389795 | 2455 | 2455 | 2455 | 2455 | 0 |
| 161 | 20250319 | 163200 | 6862389795 | 2455 | 2455 | 2455 | 2455 | 0 |
| 162 | 20250319 | 163100 | 6862389795 | 2455 | 2455 | 2455 | 2455 | 0 |
| 163 | 20250319 | 163000 | 6862389795 | 2455 | 2455 | 2455 | 2455 | 0 |
| 164 | 20250319 | 162900 | 6862389795 | 2455 | 2455 | 2455 | 2455 | 0 |
| 165 | 20250319 | 162800 | 6862389795 | 2455 | 2455 | 2455 | 2455 | 0 |
| 166 | 20250319 | 162700 | 6862389795 | 2455 | 2455 | 2455 | 2455 | 0 |
| 167 | 20250319 | 162600 | 6862389795 | 2455 | 2455 | 2455 | 2455 | 0 |
| 168 | 20250319 | 162500 | 6862389795 | 2455 | 2455 | 2455 | 2455 | 0 |
| 169 | 20250319 | 162400 | 6862389795 | 2455 | 2455 | 2455 | 2455 | 0 |
| 170 | 20250319 | 162300 | 6862389795 | 2455 | 2455 | 2455 | 2455 | 0 |
| 171 | 20250319 | 162200 | 6862389795 | 2455 | 2455 | 2455 | 2455 | 0 |
| 172 | 20250319 | 162100 | 6862389795 | 2455 | 2455 | 2455 | 2455 | 0 |
| 173 | 20250319 | 162000 | 6862389795 | 2455 | 2455 | 2455 | 2455 | 0 |
| 174 | 20250319 | 161900 | 6862389795 | 2455 | 2455 | 2455 | 2455 | 0 |
| 175 | 20250319 | 161800 | 6862389795 | 2455 | 2455 | 2455 | 2455 | 0 |
| 176 | 20250319 | 161700 | 6862389795 | 2455 | 2455 | 2455 | 2455 | 0 |
| 177 | 20250319 | 161600 | 6862389795 | 2455 | 2455 | 2455 | 2455 | 0 |
| 178 | 20250319 | 161500 | 6862389795 | 2455 | 2455 | 2455 | 2455 | 0 |
| 179 | 20250319 | 161400 | 6862389795 | 2455 | 2455 | 2455 | 2455 | 0 |
| 180 | 20250319 | 161300 | 6862389795 | 2455 | 2455 | 2455 | 2455 | 0 |
| 181 | 20250319 | 161200 | 6862389795 | 2455 | 2455 | 2455 | 2455 | 0 |
| 182 | 20250319 | 161100 | 6862389795 | 2455 | 2455 | 2455 | 2455 | 23354 |
| 183 | 20250319 | 161000 | 6862389795 | 2455 | 2455 | 2455 | 2455 | 0 |
| 184 | 20250319 | 160900 | 6862389795 | 2455 | 2455 | 2455 | 2455 | 0 |
| 185 | 20250319 | 160800 | 6862389795 | 2455 | 2455 | 2455 | 2455 | 0 |
| 186 | 20250319 | 160700 | 6862389795 | 2455 | 2455 | 2455 | 2455 | 0 |
| 187 | 20250319 | 160600 | 6862389795 | 2455 | 2455 | 2455 | 2455 | 0 |
| 188 | 20250319 | 160500 | 6862389795 | 2455 | 2455 | 2455 | 2455 | 0 |
| 189 | 20250319 | 160400 | 6862389795 | 2455 | 2455 | 2455 | 2455 | 0 |
| 190 | 20250319 | 160300 | 6862389795 | 2455 | 2455 | 2455 | 2455 | 0 |
| 191 | 20250319 | 160200 | 6862389795 | 2455 | 2455 | 2455 | 2455 | 0 |
| 192 | 20250319 | 160100 | 6862389795 | 2455 | 2455 | 2455 | 2455 | 0 |
| 193 | 20250319 | 160000 | 6862389795 | 2455 | 2455 | 2455 | 2455 | 0 |
| 194 | 20250319 | 155900 | 6862389795 | 2455 | 2455 | 2455 | 2455 | 0 |
| 195 | 20250319 | 155800 | 6862389795 | 2455 | 2455 | 2455 | 2455 | 0 |
| 196 | 20250319 | 155700 | 6862389795 | 2455 | 2455 | 2455 | 2455 | 0 |
| 197 | 20250319 | 155600 | 6862389795 | 2455 | 2455 | 2455 | 2455 | 0 |
| 198 | 20250319 | 155500 | 6862389795 | 2455 | 2455 | 2455 | 2455 | 0 |
| 199 | 20250319 | 155400 | 6862389795 | 2455 | 2455 | 2455 | 2455 | 0 |
| 200 | 20250319 | 155300 | 6862389795 | 2455 | 2455 | 2455 | 2455 | 0 |
| 201 | 20250319 | 155200 | 6862389795 | 2455 | 2455 | 2455 | 2455 | 0 |
| 202 | 20250319 | 155100 | 6862389795 | 2455 | 2455 | 2455 | 2455 | 0 |
| 203 | 20250319 | 155000 | 6862389795 | 2455 | 2455 | 2455 | 2455 | 0 |
| 204 | 20250319 | 154900 | 6862389795 | 2455 | 2455 | 2455 | 2455 | 0 |
| 205 | 20250319 | 154800 | 6862389795 | 2455 | 2455 | 2455 | 2455 | 0 |
| 206 | 20250319 | 154700 | 6862389795 | 2455 | 2455 | 2455 | 2455 | 0 |
| 207 | 20250319 | 154600 | 6862389795 | 2455 | 2455 | 2455 | 2455 | 0 |
| 208 | 20250319 | 154500 | 6862389795 | 2455 | 2455 | 2455 | 2455 | 0 |
| 209 | 20250319 | 154400 | 6862389795 | 2455 | 2455 | 2455 | 2455 | 0 |
| 210 | 20250319 | 154300 | 6862389795 | 2455 | 2455 | 2455 | 2455 | 0 |
| 211 | 20250319 | 154200 | 6862389795 | 2455 | 2455 | 2455 | 2455 | 0 |
| 212 | 20250319 | 154100 | 6862389795 | 2455 | 2455 | 2455 | 2455 | 23354 |
| 213 | 20250319 | 154000 | 6862389795 | 2455 | 2455 | 2455 | 2455 | 0 |
| 214 | 20250319 | 153900 | 6862389795 | 2455 | 2455 | 2455 | 2455 | 0 |
| 215 | 20250319 | 153800 | 6862389795 | 2455 | 2455 | 2455 | 2455 | 0 |
| 216 | 20250319 | 153700 | 6862389795 | 2455 | 2455 | 2455 | 2455 | 0 |
| 217 | 20250319 | 153600 | 6862389795 | 2455 | 2455 | 2455 | 2455 | 0 |
| 218 | 20250319 | 153500 | 6862389795 | 2455 | 2455 | 2455 | 2455 | 0 |
| 219 | 20250319 | 153400 | 6862389795 | 2455 | 2455 | 2455 | 2455 | 0 |
| 220 | 20250319 | 153300 | 6862389795 | 2455 | 2455 | 2455 | 2455 | 0 |
| 221 | 20250319 | 153200 | 6862389795 | 2455 | 2455 | 2455 | 2455 | 0 |
| 222 | 20250319 | 153100 | 6862389795 | 2455 | 2455 | 2455 | 2455 | 0 |
| 223 | 20250319 | 153000 | 6862389795 | 2455 | 2455 | 2455 | 2455 | 23354 |
| 224 | 20250319 | 152900 | 6805055725 | 2460 | 2460 | 2460 | 2460 | 0 |
| 225 | 20250319 | 152800 | 6805055725 | 2460 | 2460 | 2460 | 2460 | 0 |
| 226 | 20250319 | 152700 | 6805055725 | 2460 | 2460 | 2460 | 2460 | 0 |
| 227 | 20250319 | 152600 | 6805055725 | 2460 | 2460 | 2460 | 2460 | 0 |
| 228 | 20250319 | 152500 | 6805055725 | 2460 | 2460 | 2460 | 2460 | 0 |
| 229 | 20250319 | 152400 | 6805055725 | 2460 | 2460 | 2460 | 2460 | 0 |
| 230 | 20250319 | 152300 | 6805055725 | 2460 | 2460 | 2460 | 2460 | 0 |
| 231 | 20250319 | 152200 | 6805055725 | 2460 | 2460 | 2460 | 2460 | 0 |
| 232 | 20250319 | 152100 | 6805055725 | 2460 | 2460 | 2460 | 2460 | 0 |
| 233 | 20250319 | 152000 | 6805055725 | 2460 | 2460 | 2460 | 2460 | 0 |
| 234 | 20250319 | 151900 | 6805055725 | 2460 | 2450 | 2460 | 2445 | 3722 |
| 235 | 20250319 | 151800 | 6795927820 | 2465 | 2465 | 2465 | 2445 | 21047 |
| 236 | 20250319 | 151700 | 6744327400 | 2465 | 2460 | 2465 | 2455 | 6548 |
| 237 | 20250319 | 151600 | 6728245490 | 2465 | 2470 | 2470 | 2460 | 12701 |
| 238 | 20250319 | 151500 | 6696981200 | 2475 | 2470 | 2475 | 2470 | 4762 |
| 239 | 20250319 | 151400 | 6685219050 | 2470 | 2475 | 2475 | 2465 | 3548 |
| 240 | 20250319 | 151300 | 6676453500 | 2470 | 2465 | 2470 | 2465 | 6105 |
| 241 | 20250319 | 151200 | 6661389955 | 2465 | 2465 | 2470 | 2465 | 3217 |
| 242 | 20250319 | 151100 | 6653459495 | 2465 | 2465 | 2470 | 2465 | 2299 |
| 243 | 20250319 | 151000 | 6647787258 | 2465 | 2465 | 2470 | 2465 | 1735 |
| 244 | 20250319 | 150900 | 6643510468 | 2470 | 2465 | 2470 | 2465 | 3284 |
| 245 | 20250319 | 150800 | 6635415393 | 2470 | 2465 | 2470 | 2465 | 2466 |
| 246 | 20250319 | 150700 | 6629335273 | 2470 | 2470 | 2475 | 2470 | 7840 |
| 247 | 20250319 | 150600 | 6609962988 | 2475 | 2470 | 2475 | 2470 | 541 |
| 248 | 20250319 | 150500 | 6608624558 | 2470 | 2475 | 2475 | 2470 | 6980 |
| 249 | 20250319 | 150400 | 6591358633 | 2475 | 2470 | 2475 | 2470 | 2454 |
| 250 | 20250319 | 150300 | 6585293428 | 2470 | 2470 | 2475 | 2470 | 429 |
| 251 | 20250319 | 150200 | 6584231758 | 2470 | 2475 | 2475 | 2470 | 1771 |
| 252 | 20250319 | 150100 | 6579852533 | 2475 | 2475 | 2475 | 2470 | 3125 |
| 253 | 20250319 | 150000 | 6572118163 | 2470 | 2470 | 2470 | 2470 | 139 |
| 254 | 20250319 | 145900 | 6571774833 | 2470 | 2475 | 2475 | 2470 | 728 |
| 255 | 20250319 | 145800 | 6569976288 | 2470 | 2470 | 2470 | 2470 | 2650 |
| 256 | 20250319 | 145700 | 6563430788 | 2470 | 2465 | 2470 | 2465 | 718 |
| 257 | 20250319 | 145600 | 6561658343 | 2470 | 2460 | 2470 | 2460 | 1505 |
| 258 | 20250319 | 145500 | 6557949593 | 2465 | 2460 | 2465 | 2460 | 967 |
| 259 | 20250319 | 145400 | 6555570273 | 2465 | 2465 | 2465 | 2465 | 190 |
| 260 | 20250319 | 145300 | 6555101923 | 2465 | 2465 | 2465 | 2465 | 3215 |
| 261 | 20250319 | 145200 | 6547176948 | 2470 | 2465 | 2470 | 2465 | 676 |
| 262 | 20250319 | 145100 | 6545508403 | 2465 | 2465 | 2470 | 2460 | 556 |
| 263 | 20250319 | 145000 | 6544140423 | 2460 | 2460 | 2465 | 2460 | 808 |
| 264 | 20250319 | 144900 | 6542148873 | 2465 | 2465 | 2470 | 2465 | 3181 |
| 265 | 20250319 | 144800 | 6534307633 | 2465 | 2465 | 2465 | 2465 | 341 |
| 266 | 20250319 | 144700 | 6533467068 | 2470 | 2470 | 2470 | 2470 | 245 |
| 267 | 20250319 | 144600 | 6532861918 | 2475 | 2475 | 2475 | 2465 | 1816 |
| 268 | 20250319 | 144500 | 6528379208 | 2470 | 2470 | 2470 | 2465 | 11992 |
| 269 | 20250319 | 144400 | 6498777098 | 2465 | 2460 | 2470 | 2460 | 17948 |
| 270 | 20250319 | 144300 | 6454535768 | 2460 | 2462 | 2465 | 2460 | 2468 |
| 271 | 20250319 | 144200 | 6448462188 | 2465 | 2465 | 2465 | 2465 | 86 |
| 272 | 20250319 | 144100 | 6448250198 | 2465 | 2460 | 2465 | 2455 | 3476 |
| 273 | 20250319 | 144000 | 6439686433 | 2465 | 2460 | 2465 | 2460 | 3595 |
| 274 | 20250319 | 143900 | 6430829608 | 2465 | 2460 | 2465 | 2460 | 1561 |
| 275 | 20250319 | 143800 | 6426989408 | 2460 | 2465 | 2465 | 2457 | 1033 |
| 276 | 20250319 | 143700 | 6424448226 | 2460 | 2460 | 2465 | 2455 | 3518 |
| 277 | 20250319 | 143600 | 6415794966 | 2460 | 2460 | 2465 | 2460 | 4670 |
| 278 | 20250319 | 143500 | 6404306761 | 2465 | 2465 | 2465 | 2465 | 66 |
| 279 | 20250319 | 143400 | 6404144071 | 2465 | 2465 | 2465 | 2460 | 1830 |
| 280 | 20250319 | 143300 | 6399640731 | 2465 | 2465 | 2465 | 2460 | 726 |
| 281 | 20250319 | 143200 | 6397853256 | 2465 | 2460 | 2465 | 2455 | 10944 |
| 282 | 20250319 | 143100 | 6370931096 | 2465 | 2455 | 2465 | 2455 | 7387 |
| 283 | 20250319 | 143000 | 6352773041 | 2455 | 2455 | 2455 | 2455 | 1 |
| 284 | 20250319 | 142900 | 6352770586 | 2450 | 2455 | 2455 | 2445 | 2611 |
| 285 | 20250319 | 142800 | 6346367791 | 2450 | 2452 | 2455 | 2440 | 16904 |
| 286 | 20250319 | 142700 | 6305062130 | 2450 | 2455 | 2455 | 2450 | 5 |
| 287 | 20250319 | 142600 | 6305049865 | 2455 | 2455 | 2455 | 2455 | 1 |
| 288 | 20250319 | 142500 | 6305047410 | 2455 | 2455 | 2455 | 2445 | 257 |
| 289 | 20250319 | 142400 | 6304417475 | 2455 | 2455 | 2455 | 2455 | 750 |
| 290 | 20250319 | 142300 | 6302576225 | 2455 | 2455 | 2455 | 2450 | 2302 |
| 291 | 20250319 | 142200 | 6296931975 | 2455 | 2455 | 2455 | 2455 | 214 |
| 292 | 20250319 | 142100 | 6296406605 | 2455 | 2450 | 2455 | 2450 | 2666 |
| 293 | 20250319 | 142000 | 6289874565 | 2445 | 2450 | 2450 | 2445 | 2539 |
| 294 | 20250319 | 141900 | 6283659430 | 2445 | 2445 | 2450 | 2445 | 3445 |
| 295 | 20250319 | 141800 | 6275234955 | 2450 | 2450 | 2450 | 2450 | 82 |
| 296 | 20250319 | 141700 | 6275034055 | 2445 | 2450 | 2450 | 2445 | 1509 |
| 297 | 20250319 | 141600 | 6271344525 | 2450 | 2450 | 2450 | 2445 | 479 |
| 298 | 20250319 | 141500 | 6270172965 | 2450 | 2440 | 2450 | 2440 | 5414 |
| 299 | 20250319 | 141400 | 6256942580 | 2445 | 2445 | 2445 | 2445 | 66 |
| 300 | 20250319 | 141300 | 6256781210 | 2445 | 2445 | 2445 | 2440 | 18783 |
| 301 | 20250319 | 141200 | 6210947840 | 2445 | 2445 | 2445 | 2445 | 103 |
| 302 | 20250319 | 141100 | 6210696005 | 2445 | 2445 | 2445 | 2440 | 3331 |
| 303 | 20250319 | 141000 | 6202565615 | 2445 | 2450 | 2450 | 2445 | 9909 |
| 304 | 20250319 | 140900 | 6178338060 | 2450 | 2450 | 2450 | 2450 | 14 |
| 305 | 20250319 | 140800 | 6178303760 | 2450 | 2450 | 2450 | 2450 | 511 |
| 306 | 20250319 | 140700 | 6177051810 | 2450 | 2450 | 2450 | 2450 | 55 |
| 307 | 20250319 | 140600 | 6176917060 | 2450 | 2450 | 2450 | 2450 | 433 |
| 308 | 20250319 | 140500 | 6175856210 | 2450 | 2450 | 2450 | 2450 | 109 |
| 309 | 20250319 | 140400 | 6175589160 | 2450 | 2450 | 2450 | 2450 | 131 |
| 310 | 20250319 | 140300 | 6175268210 | 2445 | 2450 | 2450 | 2445 | 5601 |
| 311 | 20250319 | 140200 | 6161570760 | 2450 | 2445 | 2450 | 2445 | 1630 |
| 312 | 20250319 | 140100 | 6157582420 | 2445 | 2450 | 2450 | 2445 | 292 |
| 313 | 20250319 | 140000 | 6156868470 | 2445 | 2450 | 2450 | 2445 | 737 |
| 314 | 20250319 | 135900 | 6155064050 | 2450 | 2450 | 2450 | 2445 | 738 |
| 315 | 20250319 | 135800 | 6153257775 | 2450 | 2450 | 2455 | 2450 | 15613 |
| 316 | 20250319 | 135700 | 6115005835 | 2450 | 2455 | 2455 | 2450 | 5017 |
| 317 | 20250319 | 135600 | 6102714175 | 2450 | 2450 | 2455 | 2450 | 1303 |
| 318 | 20250319 | 135500 | 6099515545 | 2455 | 2455 | 2455 | 2450 | 4257 |
| 319 | 20250319 | 135400 | 6089064710 | 2455 | 2450 | 2455 | 2450 | 2751 |
| 320 | 20250319 | 135300 | 6082319705 | 2455 | 2450 | 2455 | 2450 | 4996 |
| 321 | 20250319 | 135200 | 6070079035 | 2455 | 2455 | 2455 | 2455 | 3 |
| 322 | 20250319 | 135100 | 6070071670 | 2450 | 2450 | 2450 | 2450 | 27 |
| 323 | 20250319 | 135000 | 6070005520 | 2455 | 2455 | 2455 | 2450 | 692 |
| 324 | 20250319 | 134900 | 6068309763 | 2455 | 2455 | 2455 | 2455 | 0 |
| 325 | 20250319 | 134800 | 6068309763 | 2455 | 2450 | 2455 | 2450 | 191 |
| 326 | 20250319 | 134700 | 6067841808 | 2455 | 2455 | 2455 | 2455 | 565 |
| 327 | 20250319 | 134600 | 6066454733 | 2455 | 2455 | 2455 | 2455 | 4824 |
| 328 | 20250319 | 134500 | 6054611813 | 2455 | 2460 | 2460 | 2455 | 1759 |
| 329 | 20250319 | 134400 | 6050293443 | 2460 | 2455 | 2460 | 2455 | 2859 |
| 330 | 20250319 | 134300 | 6043273268 | 2460 | 2455 | 2460 | 2455 | 1012 |
| 331 | 20250319 | 134200 | 6040788753 | 2460 | 2460 | 2460 | 2460 | 20 |
| 332 | 20250319 | 134100 | 6040739553 | 2460 | 2460 | 2460 | 2460 | 1 |
| 333 | 20250319 | 134000 | 6040737093 | 2460 | 2460 | 2460 | 2460 | 4 |
| 334 | 20250319 | 133900 | 6040727253 | 2455 | 2455 | 2455 | 2455 | 200 |
| 335 | 20250319 | 133800 | 6040236253 | 2460 | 2460 | 2460 | 2460 | 2022 |
| 336 | 20250319 | 133700 | 6035262133 | 2460 | 2455 | 2460 | 2450 | 17969 |
| 337 | 20250319 | 133600 | 5991225613 | 2455 | 2460 | 2460 | 2455 | 100 |
| 338 | 20250319 | 133500 | 5990980013 | 2460 | 2457 | 2460 | 2457 | 1609 |
| 339 | 20250319 | 133400 | 5987022737 | 2457 | 2457 | 2457 | 2457 | 0 |
| 340 | 20250319 | 133300 | 5987022737 | 2457 | 2457 | 2457 | 2457 | 12 |
| 341 | 20250319 | 133200 | 5986993253 | 2455 | 2455 | 2455 | 2455 | 2010 |
| 342 | 20250319 | 133100 | 5982058703 | 2455 | 2460 | 2460 | 2455 | 4772 |
| 343 | 20250319 | 133000 | 5970343398 | 2460 | 2460 | 2460 | 2460 | 546 |
| 344 | 20250319 | 132900 | 5969000238 | 2465 | 2460 | 2465 | 2460 | 708 |
| 345 | 20250319 | 132800 | 5967257558 | 2460 | 2460 | 2460 | 2460 | 1201 |
| 346 | 20250319 | 132700 | 5964303098 | 2460 | 2460 | 2460 | 2460 | 9 |
| 347 | 20250319 | 132600 | 5964280958 | 2460 | 2460 | 2460 | 2455 | 2661 |
| 348 | 20250319 | 132500 | 5957737598 | 2460 | 2460 | 2460 | 2460 | 1 |
| 349 | 20250319 | 132400 | 5957735138 | 2455 | 2455 | 2455 | 2455 | 220 |
| 350 | 20250319 | 132300 | 5957195038 | 2455 | 2455 | 2455 | 2455 | 610 |
| 351 | 20250319 | 132200 | 5955697488 | 2455 | 2455 | 2455 | 2455 | 658 |
| 352 | 20250319 | 132100 | 5954082098 | 2460 | 2460 | 2460 | 2460 | 7 |
| 353 | 20250319 | 132000 | 5954064878 | 2460 | 2455 | 2460 | 2455 | 4387 |
| 354 | 20250319 | 131900 | 5943294629 | 2457 | 2457 | 2457 | 2457 | 3 |
| 355 | 20250319 | 131800 | 5943287258 | 2460 | 2460 | 2460 | 2460 | 481 |
| 356 | 20250319 | 131700 | 5942103998 | 2455 | 2455 | 2455 | 2455 | 0 |
| 357 | 20250319 | 131600 | 5942103998 | 2455 | 2455 | 2455 | 2455 | 20 |
| 358 | 20250319 | 131500 | 5942054898 | 2457 | 2455 | 2460 | 2455 | 1519 |
| 359 | 20250319 | 131400 | 5938325174 | 2457 | 2460 | 2460 | 2457 | 510 |
| 360 | 20250319 | 131300 | 5937070604 | 2465 | 2455 | 2465 | 2455 | 176 |
| 361 | 20250319 | 131200 | 5936637514 | 2465 | 2455 | 2465 | 2455 | 573 |
| 362 | 20250319 | 131100 | 5935230579 | 2455 | 2460 | 2465 | 2455 | 3532 |
| 363 | 20250319 | 131000 | 5926540950 | 2457 | 2455 | 2457 | 2455 | 661 |
| 364 | 20250319 | 130900 | 5924918099 | 2455 | 2450 | 2455 | 2450 | 1422 |
| 365 | 20250319 | 130800 | 5921434189 | 2455 | 2450 | 2455 | 2445 | 806 |
| 366 | 20250319 | 130700 | 5919462249 | 2445 | 2450 | 2450 | 2445 | 6340 |
| 367 | 20250319 | 130600 | 5903932799 | 2455 | 2455 | 2455 | 2455 | 0 |
| 368 | 20250319 | 130500 | 5903932799 | 2455 | 2455 | 2455 | 2455 | 77 |
| 369 | 20250319 | 130400 | 5903743764 | 2455 | 2455 | 2455 | 2450 | 3 |
| 370 | 20250319 | 130300 | 5903736404 | 2450 | 2447 | 2455 | 2447 | 1040 |
| 371 | 20250319 | 130200 | 5901188991 | 2447 | 2450 | 2450 | 2445 | 519 |
| 372 | 20250319 | 130100 | 5899919449 | 2450 | 2450 | 2450 | 2445 | 1612 |
| 373 | 20250319 | 130000 | 5895970339 | 2450 | 2450 | 2450 | 2450 | 342 |
| 374 | 20250319 | 125900 | 5895132439 | 2445 | 2450 | 2450 | 2445 | 3109 |
| 375 | 20250319 | 125800 | 5887515594 | 2455 | 2455 | 2455 | 2455 | 16 |
| 376 | 20250319 | 125700 | 5887476314 | 2455 | 2455 | 2455 | 2450 | 2123 |
| 377 | 20250319 | 125600 | 5882274904 | 2455 | 2455 | 2455 | 2450 | 2110 |
| 378 | 20250319 | 125500 | 5877104894 | 2450 | 2450 | 2455 | 2450 | 56 |
| 379 | 20250319 | 125400 | 5876967689 | 2445 | 2450 | 2455 | 2445 | 10576 |
| 380 | 20250319 | 125300 | 5851061009 | 2455 | 2455 | 2455 | 2450 | 6352 |
| 381 | 20250319 | 125200 | 5835486599 | 2455 | 2455 | 2455 | 2455 | 2346 |
| 382 | 20250319 | 125100 | 5829727169 | 2460 | 2460 | 2460 | 2450 | 2667 |
| 383 | 20250319 | 125000 | 5823167979 | 2450 | 2455 | 2455 | 2450 | 432 |
| 384 | 20250319 | 124900 | 5822107504 | 2455 | 2450 | 2455 | 2450 | 360 |
| 385 | 20250319 | 124800 | 5821225179 | 2455 | 2455 | 2455 | 2450 | 116 |
| 386 | 20250319 | 124700 | 5820940909 | 2455 | 2450 | 2455 | 2450 | 2648 |
| 387 | 20250319 | 124600 | 5814445074 | 2455 | 2455 | 2460 | 2450 | 1529 |
| 388 | 20250319 | 124500 | 5810697479 | 2455 | 2455 | 2455 | 2455 | 1 |
| 389 | 20250319 | 124400 | 5810695024 | 2460 | 2455 | 2460 | 2455 | 267 |
| 390 | 20250319 | 124300 | 5810039209 | 2460 | 2452 | 2460 | 2452 | 1527 |
| 391 | 20250319 | 124200 | 5806290914 | 2455 | 2455 | 2455 | 2455 | 5 |
| 392 | 20250319 | 124100 | 5806278639 | 2455 | 2450 | 2455 | 2450 | 4399 |
| 393 | 20250319 | 124000 | 5795479434 | 2455 | 2455 | 2455 | 2455 | 500 |
| 394 | 20250319 | 123900 | 5794251934 | 2460 | 2460 | 2460 | 2455 | 123 |
| 395 | 20250319 | 123800 | 5793949919 | 2460 | 2455 | 2460 | 2455 | 420 |
| 396 | 20250319 | 123700 | 5792918804 | 2460 | 2455 | 2460 | 2455 | 5507 |
| 397 | 20250319 | 123600 | 5779399099 | 2460 | 2460 | 2460 | 2455 | 542 |
| 398 | 20250319 | 123500 | 5778066204 | 2460 | 2455 | 2460 | 2455 | 2 |
| 399 | 20250319 | 123400 | 5778061289 | 2460 | 2460 | 2460 | 2460 | 20 |
| 400 | 20250319 | 123300 | 5778012089 | 2460 | 2460 | 2460 | 2455 | 91 |
| 401 | 20250319 | 123200 | 5777788479 | 2460 | 2460 | 2465 | 2460 | 2443 |
| 402 | 20250319 | 123100 | 5771778694 | 2465 | 2460 | 2465 | 2455 | 1552 |
| 403 | 20250319 | 123000 | 5767960514 | 2465 | 2465 | 2465 | 2465 | 8 |
| 404 | 20250319 | 122900 | 5767940794 | 2465 | 2460 | 2465 | 2460 | 3612 |
| 405 | 20250319 | 122800 | 5759049514 | 2460 | 2465 | 2465 | 2455 | 3364 |
| 406 | 20250319 | 122700 | 5750790589 | 2465 | 2460 | 2465 | 2460 | 712 |
| 407 | 20250319 | 122600 | 5749038804 | 2465 | 2460 | 2465 | 2460 | 947 |
| 408 | 20250319 | 122500 | 5746709169 | 2455 | 2460 | 2460 | 2455 | 1820 |
| 409 | 20250319 | 122400 | 5742232074 | 2460 | 2460 | 2460 | 2455 | 8 |
| 410 | 20250319 | 122300 | 5742212424 | 2455 | 2460 | 2460 | 2455 | 70 |
| 411 | 20250319 | 122200 | 5742040279 | 2460 | 2460 | 2460 | 2455 | 756 |
| 412 | 20250319 | 122100 | 5740181779 | 2460 | 2460 | 2460 | 2460 | 10152 |
| 413 | 20250319 | 122000 | 5715207859 | 2460 | 2460 | 2460 | 2460 | 226 |
| 414 | 20250319 | 121900 | 5714651899 | 2460 | 2460 | 2460 | 2460 | 100 |
| 415 | 20250319 | 121800 | 5714405899 | 2460 | 2460 | 2460 | 2455 | 9173 |
| 416 | 20250319 | 121700 | 5691885874 | 2460 | 2460 | 2460 | 2460 | 569 |
| 417 | 20250319 | 121600 | 5690486134 | 2460 | 2452 | 2460 | 2452 | 5596 |
| 418 | 20250319 | 121500 | 5676725364 | 2452 | 2452 | 2452 | 2450 | 500 |
| 419 | 20250319 | 121400 | 5675500154 | 2455 | 2450 | 2455 | 2450 | 32 |
| 420 | 20250319 | 121300 | 5675421749 | 2455 | 2455 | 2455 | 2455 | 0 |
| 421 | 20250319 | 121200 | 5675421749 | 2455 | 2455 | 2455 | 2450 | 2412 |
| 422 | 20250319 | 121100 | 5669500294 | 2455 | 2455 | 2455 | 2450 | 691 |
| 423 | 20250319 | 121000 | 5667804839 | 2455 | 2455 | 2455 | 2450 | 194 |
| 424 | 20250319 | 120900 | 5667329224 | 2450 | 2450 | 2450 | 2450 | 193 |
| 425 | 20250319 | 120800 | 5666856374 | 2450 | 2455 | 2455 | 2450 | 37 |
| 426 | 20250319 | 120700 | 5666765544 | 2450 | 2455 | 2455 | 2450 | 703 |
| 427 | 20250319 | 120600 | 5665042991 | 2450 | 2450 | 2450 | 2450 | 2335 |
| 428 | 20250319 | 120500 | 5659322241 | 2450 | 2450 | 2450 | 2450 | 1563 |
| 429 | 20250319 | 120400 | 5655492891 | 2450 | 2450 | 2450 | 2450 | 532 |
| 430 | 20250319 | 120300 | 5654189491 | 2455 | 2455 | 2455 | 2455 | 0 |
| 431 | 20250319 | 120200 | 5654189491 | 2455 | 2450 | 2455 | 2450 | 301 |
| 432 | 20250319 | 120100 | 5653452036 | 2450 | 2455 | 2455 | 2450 | 7092 |
| 433 | 20250319 | 120000 | 5636041181 | 2455 | 2455 | 2455 | 2455 | 332 |
| 434 | 20250319 | 115900 | 5635226121 | 2455 | 2460 | 2460 | 2455 | 105 |
| 435 | 20250319 | 115800 | 5634968321 | 2455 | 2455 | 2455 | 2455 | 675 |
| 436 | 20250319 | 115700 | 5633311196 | 2460 | 2460 | 2460 | 2460 | 1287 |
| 437 | 20250319 | 115600 | 5630145176 | 2460 | 2452 | 2460 | 2452 | 109 |
| 438 | 20250319 | 115500 | 5629877660 | 2455 | 2460 | 2460 | 2455 | 3 |
| 439 | 20250319 | 115400 | 5629870290 | 2455 | 2460 | 2460 | 2450 | 1386 |
| 440 | 20250319 | 115300 | 5626473065 | 2460 | 2455 | 2460 | 2455 | 249 |
| 441 | 20250319 | 115200 | 5625861765 | 2455 | 2455 | 2460 | 2455 | 537 |
| 442 | 20250319 | 115100 | 5624543425 | 2460 | 2460 | 2460 | 2455 | 834 |
| 443 | 20250319 | 115000 | 5622491845 | 2460 | 2460 | 2460 | 2460 | 2 |
| 444 | 20250319 | 114900 | 5622486925 | 2455 | 2445 | 2455 | 2445 | 10527 |
| 445 | 20250319 | 114800 | 5596674000 | 2445 | 2445 | 2450 | 2445 | 1313 |
| 446 | 20250319 | 114700 | 5593463710 | 2445 | 2450 | 2450 | 2445 | 1529 |
| 447 | 20250319 | 114600 | 5589725245 | 2445 | 2440 | 2450 | 2440 | 3971 |
| 448 | 20250319 | 114500 | 5580024715 | 2450 | 2445 | 2450 | 2445 | 9737 |
| 449 | 20250319 | 114400 | 5556207585 | 2445 | 2450 | 2450 | 2445 | 8641 |
| 450 | 20250319 | 114300 | 5535077460 | 2450 | 2450 | 2450 | 2450 | 1565 |
| 451 | 20250319 | 114200 | 5531243210 | 2450 | 2455 | 2455 | 2450 | 4803 |
| 452 | 20250319 | 114100 | 5519475647 | 2455 | 2452 | 2455 | 2452 | 411 |
| 453 | 20250319 | 114000 | 5518467845 | 2455 | 2455 | 2455 | 2455 | 50 |
| 454 | 20250319 | 113900 | 5518345095 | 2455 | 2450 | 2455 | 2450 | 788 |
| 455 | 20250319 | 113800 | 5516414490 | 2450 | 2445 | 2455 | 2445 | 3269 |
| 456 | 20250319 | 113700 | 5508410165 | 2450 | 2455 | 2455 | 2450 | 1315 |
| 457 | 20250319 | 113600 | 5505187900 | 2450 | 2455 | 2455 | 2450 | 3003 |
| 458 | 20250319 | 113500 | 5497830535 | 2455 | 2455 | 2455 | 2450 | 1634 |
| 459 | 20250319 | 113400 | 5493824115 | 2455 | 2455 | 2455 | 2455 | 591 |
| 460 | 20250319 | 113300 | 5492373210 | 2455 | 2455 | 2455 | 2455 | 603 |
| 461 | 20250319 | 113200 | 5490892845 | 2455 | 2455 | 2455 | 2450 | 101 |
| 462 | 20250319 | 113100 | 5490645140 | 2455 | 2455 | 2455 | 2455 | 49 |
| 463 | 20250319 | 113000 | 5490524845 | 2455 | 2450 | 2455 | 2450 | 1607 |
| 464 | 20250319 | 112900 | 5486587685 | 2455 | 2450 | 2455 | 2450 | 1373 |
| 465 | 20250319 | 112800 | 5483221470 | 2450 | 2450 | 2455 | 2445 | 463 |
| 466 | 20250319 | 112700 | 5482087765 | 2450 | 2450 | 2455 | 2445 | 3780 |
| 467 | 20250319 | 112600 | 5472827460 | 2445 | 2445 | 2450 | 2445 | 8641 |
| 468 | 20250319 | 112500 | 5451698710 | 2450 | 2445 | 2455 | 2445 | 3187 |
| 469 | 20250319 | 112400 | 5443901960 | 2445 | 2447 | 2450 | 2445 | 15480 |
| 470 | 20250319 | 112300 | 5406050895 | 2450 | 2450 | 2450 | 2445 | 81 |
| 471 | 20250319 | 112200 | 5405852640 | 2450 | 2450 | 2455 | 2445 | 2438 |
| 472 | 20250319 | 112100 | 5399879807 | 2450 | 2455 | 2455 | 2450 | 15826 |
| 473 | 20250319 | 112000 | 5361104107 | 2450 | 2450 | 2455 | 2450 | 1470 |
| 474 | 20250319 | 111900 | 5357501102 | 2455 | 2460 | 2460 | 2450 | 10835 |
| 475 | 20250319 | 111800 | 5330900922 | 2460 | 2465 | 2465 | 2460 | 708 |
| 476 | 20250319 | 111700 | 5329159237 | 2460 | 2455 | 2460 | 2455 | 1276 |
| 477 | 20250319 | 111600 | 5326022477 | 2460 | 2460 | 2460 | 2455 | 2531 |
| 478 | 20250319 | 111500 | 5319808717 | 2455 | 2460 | 2460 | 2455 | 9011 |
| 479 | 20250319 | 111400 | 5297651042 | 2465 | 2462 | 2465 | 2455 | 2331 |
| 480 | 20250319 | 111300 | 5291915797 | 2460 | 2460 | 2460 | 2460 | 1562 |
| 481 | 20250319 | 111200 | 5288073277 | 2460 | 2470 | 2470 | 2460 | 1620 |
| 482 | 20250319 | 111100 | 5284087877 | 2470 | 2465 | 2470 | 2465 | 2002 |
| 483 | 20250319 | 111000 | 5279152937 | 2460 | 2465 | 2465 | 2460 | 1012 |
| 484 | 20250319 | 110900 | 5276658362 | 2465 | 2460 | 2465 | 2460 | 1564 |
| 485 | 20250319 | 110800 | 5272804422 | 2465 | 2470 | 2470 | 2460 | 2238 |
| 486 | 20250319 | 110700 | 5267298897 | 2465 | 2470 | 2470 | 2465 | 1492 |
| 487 | 20250319 | 110600 | 5263620707 | 2470 | 2465 | 2470 | 2460 | 965 |
| 488 | 20250319 | 110500 | 5261246077 | 2470 | 2465 | 2470 | 2465 | 3542 |
| 489 | 20250319 | 110400 | 5252509572 | 2465 | 2465 | 2465 | 2465 | 0 |
| 490 | 20250319 | 110300 | 5252509572 | 2465 | 2460 | 2465 | 2460 | 11122 |
| 491 | 20250319 | 110200 | 5225148842 | 2465 | 2465 | 2465 | 2465 | 3 |
| 492 | 20250319 | 110100 | 5225141447 | 2465 | 2465 | 2465 | 2460 | 535 |
| 493 | 20250319 | 110000 | 5223822682 | 2465 | 2460 | 2470 | 2460 | 11181 |
| 494 | 20250319 | 105900 | 5196302437 | 2465 | 2465 | 2465 | 2465 | 51 |
| 495 | 20250319 | 105800 | 5196176722 | 2465 | 2465 | 2465 | 2460 | 1505 |
| 496 | 20250319 | 105700 | 5192474397 | 2460 | 2460 | 2465 | 2455 | 723 |
| 497 | 20250319 | 105600 | 5190696122 | 2465 | 2460 | 2465 | 2460 | 4020 |
| 498 | 20250319 | 105500 | 5180806897 | 2465 | 2460 | 2465 | 2460 | 236 |
| 499 | 20250319 | 105400 | 5180226232 | 2465 | 2465 | 2465 | 2465 | 12 |
| 500 | 20250319 | 105300 | 5180196652 | 2460 | 2465 | 2465 | 2460 | 600 |
| 501 | 20250319 | 105200 | 5178720152 | 2465 | 2460 | 2465 | 2460 | 133 |
| 502 | 20250319 | 105100 | 5178392967 | 2465 | 2465 | 2470 | 2460 | 2480 |
| 503 | 20250319 | 105000 | 5172284762 | 2470 | 2470 | 2470 | 2467 | 2459 |
| 504 | 20250319 | 104900 | 5166218373 | 2470 | 2470 | 2470 | 2467 | 718 |
| 505 | 20250319 | 104800 | 5164445321 | 2470 | 2465 | 2470 | 2465 | 1546 |
| 506 | 20250319 | 104700 | 5160633381 | 2462 | 2465 | 2465 | 2462 | 34 |
| 507 | 20250319 | 104600 | 5160549670 | 2460 | 2465 | 2470 | 2455 | 21012 |
| 508 | 20250319 | 104500 | 5108842770 | 2470 | 2470 | 2470 | 2465 | 685 |
| 509 | 20250319 | 104400 | 5107153320 | 2470 | 2470 | 2470 | 2465 | 1133 |
| 510 | 20250319 | 104300 | 5104354815 | 2465 | 2470 | 2470 | 2465 | 775 |
| 511 | 20250319 | 104200 | 5102442825 | 2470 | 2470 | 2470 | 2465 | 50 |
| 512 | 20250319 | 104100 | 5102319525 | 2470 | 2470 | 2470 | 2470 | 14 |
| 513 | 20250319 | 104000 | 5102284945 | 2470 | 2470 | 2470 | 2465 | 2344 |
| 514 | 20250319 | 103900 | 5096495785 | 2470 | 2465 | 2470 | 2465 | 330 |
| 515 | 20250319 | 103800 | 5095682243 | 2467 | 2467 | 2467 | 2465 | 731 |
| 516 | 20250319 | 103700 | 5093880232 | 2467 | 2467 | 2467 | 2465 | 3222 |
| 517 | 20250319 | 103600 | 5085934792 | 2467 | 2467 | 2467 | 2465 | 773 |
| 518 | 20250319 | 103500 | 5084028973 | 2465 | 2465 | 2467 | 2460 | 8716 |
| 519 | 20250319 | 103400 | 5062556304 | 2460 | 2460 | 2460 | 2460 | 4166 |
| 520 | 20250319 | 103300 | 5052307944 | 2465 | 2460 | 2465 | 2460 | 5872 |
| 521 | 20250319 | 103200 | 5037861054 | 2460 | 2460 | 2465 | 2460 | 1959 |
| 522 | 20250319 | 103100 | 5033041239 | 2465 | 2470 | 2470 | 2460 | 714 |
| 523 | 20250319 | 103000 | 5031278204 | 2470 | 2460 | 2470 | 2455 | 3874 |
| 524 | 20250319 | 102900 | 5021743054 | 2465 | 2460 | 2470 | 2460 | 6490 |
| 525 | 20250319 | 102800 | 5005735649 | 2460 | 2465 | 2465 | 2455 | 2591 |
| 526 | 20250319 | 102700 | 4999362039 | 2465 | 2470 | 2470 | 2455 | 1957 |
| 527 | 20250319 | 102600 | 4994546809 | 2470 | 2460 | 2470 | 2455 | 3246 |
| 528 | 20250319 | 102500 | 4986566684 | 2460 | 2465 | 2465 | 2460 | 5863 |
| 529 | 20250319 | 102400 | 4972143109 | 2470 | 2470 | 2470 | 2460 | 4843 |
| 530 | 20250319 | 102300 | 4960203394 | 2470 | 2455 | 2470 | 2455 | 3793 |
| 531 | 20250319 | 102200 | 4950883669 | 2465 | 2465 | 2465 | 2455 | 565 |
| 532 | 20250319 | 102100 | 4949493779 | 2460 | 2460 | 2465 | 2455 | 1808 |
| 533 | 20250319 | 102000 | 4945041614 | 2465 | 2465 | 2465 | 2455 | 461 |
| 534 | 20250319 | 101900 | 4943909834 | 2465 | 2470 | 2475 | 2455 | 5613 |
| 535 | 20250319 | 101800 | 4930102799 | 2470 | 2450 | 2470 | 2450 | 13800 |
| 536 | 20250319 | 101700 | 4896088249 | 2445 | 2455 | 2455 | 2445 | 43411 |
| 537 | 20250319 | 101600 | 4789924724 | 2450 | 2445 | 2460 | 2440 | 15839 |
| 538 | 20250319 | 101500 | 4751094759 | 2445 | 2460 | 2465 | 2440 | 20827 |
| 539 | 20250319 | 101400 | 4700136749 | 2455 | 2470 | 2470 | 2455 | 17409 |
| 540 | 20250319 | 101300 | 4657324154 | 2470 | 2455 | 2470 | 2455 | 3549 |
| 541 | 20250319 | 101200 | 4648583519 | 2455 | 2447 | 2470 | 2445 | 23379 |
| 542 | 20250319 | 101100 | 4591195514 | 2450 | 2450 | 2455 | 2435 | 80680 |
| 543 | 20250319 | 101000 | 4393948523 | 2450 | 2465 | 2470 | 2450 | 49573 |
| 544 | 20250319 | 100900 | 4272084843 | 2465 | 2470 | 2470 | 2460 | 46247 |
| 545 | 20250319 | 100800 | 4158015313 | 2470 | 2480 | 2480 | 2470 | 34314 |
| 546 | 20250319 | 100700 | 4073155183 | 2475 | 2475 | 2480 | 2475 | 6829 |
| 547 | 20250319 | 100600 | 4056251378 | 2480 | 2480 | 2490 | 2475 | 10710 |
| 548 | 20250319 | 100500 | 4029701353 | 2480 | 2490 | 2490 | 2475 | 22577 |
| 549 | 20250319 | 100400 | 3973673628 | 2485 | 2490 | 2495 | 2485 | 8514 |
| 550 | 20250319 | 100300 | 3952503068 | 2490 | 2490 | 2495 | 2485 | 8742 |
| 551 | 20250319 | 100200 | 3930733688 | 2495 | 2495 | 2495 | 2490 | 5338 |
| 552 | 20250319 | 100100 | 3917439273 | 2495 | 2495 | 2495 | 2490 | 5410 |
| 553 | 20250319 | 100000 | 3903943323 | 2495 | 2500 | 2500 | 2495 | 2882 |
| 554 | 20250319 | 095900 | 3896752703 | 2500 | 2500 | 2500 | 2495 | 1642 |
| 555 | 20250319 | 095800 | 3892653888 | 2495 | 2495 | 2500 | 2490 | 6870 |
| 556 | 20250319 | 095700 | 3875513113 | 2495 | 2505 | 2505 | 2495 | 10422 |
| 557 | 20250319 | 095600 | 3849490098 | 2500 | 2505 | 2505 | 2500 | 1804 |
| 558 | 20250319 | 095500 | 3844978743 | 2505 | 2495 | 2505 | 2495 | 2281 |
| 559 | 20250319 | 095400 | 3839277963 | 2500 | 2505 | 2505 | 2495 | 3336 |
| 560 | 20250319 | 095300 | 3830954033 | 2495 | 2500 | 2510 | 2495 | 6323 |
| 561 | 20250319 | 095200 | 3815119653 | 2500 | 2500 | 2505 | 2500 | 3698 |
| 562 | 20250319 | 095100 | 3805869598 | 2500 | 2510 | 2510 | 2500 | 5086 |
| 563 | 20250319 | 095000 | 3793152753 | 2500 | 2500 | 2510 | 2495 | 7047 |
| 564 | 20250319 | 094900 | 3775509533 | 2500 | 2500 | 2500 | 2495 | 1753 |
| 565 | 20250319 | 094800 | 3771135238 | 2495 | 2495 | 2500 | 2495 | 751 |
| 566 | 20250319 | 094700 | 3769258213 | 2500 | 2490 | 2500 | 2490 | 5909 |
| 567 | 20250319 | 094600 | 3754532653 | 2495 | 2495 | 2495 | 2490 | 9642 |
| 568 | 20250319 | 094500 | 3730512448 | 2490 | 2490 | 2500 | 2490 | 5031 |
| 569 | 20250319 | 094400 | 3717976953 | 2490 | 2495 | 2500 | 2490 | 10745 |
| 570 | 20250319 | 094300 | 3691192788 | 2495 | 2495 | 2500 | 2495 | 3337 |
| 571 | 20250319 | 094200 | 3682865373 | 2495 | 2495 | 2505 | 2495 | 3259 |
| 572 | 20250319 | 094100 | 3674727323 | 2495 | 2500 | 2500 | 2495 | 4674 |
| 573 | 20250319 | 094000 | 3663047573 | 2500 | 2505 | 2505 | 2495 | 15739 |
| 574 | 20250319 | 093900 | 3623723608 | 2500 | 2500 | 2505 | 2500 | 8189 |
| 575 | 20250319 | 093800 | 3603250578 | 2500 | 2505 | 2510 | 2500 | 6682 |
| 576 | 20250319 | 093700 | 3586512173 | 2505 | 2505 | 2510 | 2500 | 527 |
| 577 | 20250319 | 093600 | 3585191598 | 2500 | 2505 | 2510 | 2495 | 5852 |
| 578 | 20250319 | 093500 | 3570544568 | 2495 | 2490 | 2505 | 2485 | 21902 |
| 579 | 20250319 | 093400 | 3515928748 | 2490 | 2490 | 2500 | 2485 | 20704 |
| 580 | 20250319 | 093300 | 3464398803 | 2490 | 2505 | 2512 | 2490 | 43701 |
| 581 | 20250319 | 093200 | 3355151843 | 2505 | 2510 | 2510 | 2505 | 9249 |
| 582 | 20250319 | 093100 | 3331973723 | 2505 | 2510 | 2510 | 2505 | 5140 |
| 583 | 20250319 | 093000 | 3319077993 | 2510 | 2500 | 2520 | 2500 | 14497 |
| 584 | 20250319 | 092900 | 3282714635 | 2500 | 2520 | 2520 | 2500 | 36590 |
| 585 | 20250319 | 092800 | 3190983115 | 2515 | 2510 | 2520 | 2505 | 10663 |
| 586 | 20250319 | 092700 | 3164195375 | 2520 | 2530 | 2535 | 2505 | 93835 |
| 587 | 20250319 | 092600 | 2927855470 | 2530 | 2535 | 2540 | 2520 | 41186 |
| 588 | 20250319 | 092500 | 2823849830 | 2530 | 2540 | 2550 | 2530 | 17405 |
| 589 | 20250319 | 092400 | 2779679480 | 2535 | 2552 | 2560 | 2530 | 25555 |
| 590 | 20250319 | 092300 | 2714749995 | 2550 | 2555 | 2580 | 2550 | 103035 |
| 591 | 20250319 | 092200 | 2449896405 | 2555 | 2540 | 2557 | 2540 | 18225 |
| 592 | 20250319 | 092100 | 2403384910 | 2550 | 2540 | 2550 | 2535 | 9219 |
| 593 | 20250319 | 092000 | 2379977030 | 2540 | 2530 | 2545 | 2525 | 23355 |
| 594 | 20250319 | 091900 | 2320700055 | 2525 | 2550 | 2555 | 2525 | 48763 |
| 595 | 20250319 | 091800 | 2196935374 | 2545 | 2555 | 2560 | 2545 | 31317 |
| 596 | 20250319 | 091700 | 2116969435 | 2555 | 2570 | 2575 | 2550 | 56325 |
| 597 | 20250319 | 091600 | 1972604405 | 2570 | 2570 | 2575 | 2560 | 65370 |
| 598 | 20250319 | 091500 | 1804625735 | 2570 | 2600 | 2600 | 2565 | 131644 |
| 599 | 20250319 | 091400 | 1465401303 | 2595 | 2550 | 2600 | 2550 | 176555 |
| 600 | 20250319 | 091300 | 1010295910 | 2550 | 2545 | 2550 | 2540 | 33994 |
| 601 | 20250319 | 091200 | 923773070 | 2550 | 2535 | 2550 | 2525 | 28577 |
| 602 | 20250319 | 091100 | 851250255 | 2530 | 2535 | 2545 | 2530 | 15492 |
| 603 | 20250319 | 091000 | 811930320 | 2530 | 2525 | 2545 | 2520 | 28711 |
| 604 | 20250319 | 090900 | 739240795 | 2530 | 2510 | 2530 | 2510 | 14800 |
| 605 | 20250319 | 090800 | 701928700 | 2510 | 2510 | 2515 | 2505 | 12651 |
| 606 | 20250319 | 090700 | 670179955 | 2510 | 2505 | 2515 | 2505 | 12460 |
| 607 | 20250319 | 090600 | 638892830 | 2505 | 2525 | 2525 | 2505 | 17967 |
| 608 | 20250319 | 090500 | 593744300 | 2520 | 2515 | 2525 | 2515 | 9395 |
| 609 | 20250319 | 090400 | 570034155 | 2525 | 2520 | 2530 | 2515 | 45626 |
| 610 | 20250319 | 090300 | 455006415 | 2520 | 2525 | 2535 | 2520 | 45054 |
| 611 | 20250319 | 090200 | 341271135 | 2530 | 2542 | 2542 | 2525 | 32086 |
| 612 | 20250319 | 090100 | 260013445 | 2545 | 2530 | 2545 | 2530 | 17143 |
| 613 | 20250319 | 090000 | 216542880 | 2540 | 2545 | 2555 | 2520 | 82930 |