28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250319 | 184200 | 1116453841 | 2730 | 2730 | 2730 | 2730 | 9993 |
| 3 | 20250319 | 184100 | 1116453841 | 2730 | 2730 | 2730 | 2730 | 0 |
| 4 | 20250319 | 184000 | 1116453841 | 2730 | 2730 | 2730 | 2730 | 0 |
| 5 | 20250319 | 183900 | 1116453841 | 2730 | 2730 | 2730 | 2730 | 0 |
| 6 | 20250319 | 183800 | 1116453841 | 2730 | 2730 | 2730 | 2730 | 0 |
| 7 | 20250319 | 183700 | 1116453841 | 2730 | 2730 | 2730 | 2730 | 0 |
| 8 | 20250319 | 183600 | 1116453841 | 2730 | 2730 | 2730 | 2730 | 0 |
| 9 | 20250319 | 183500 | 1116453841 | 2730 | 2730 | 2730 | 2730 | 0 |
| 10 | 20250319 | 183400 | 1116453841 | 2730 | 2730 | 2730 | 2730 | 0 |
| 11 | 20250319 | 183300 | 1116453841 | 2730 | 2730 | 2730 | 2730 | 0 |
| 12 | 20250319 | 183200 | 1116453841 | 2730 | 2730 | 2730 | 2730 | 0 |
| 13 | 20250319 | 183100 | 1116453841 | 2730 | 2730 | 2730 | 2730 | 0 |
| 14 | 20250319 | 183000 | 1116453841 | 2730 | 2730 | 2730 | 2730 | 0 |
| 15 | 20250319 | 182900 | 1116453841 | 2730 | 2730 | 2730 | 2730 | 0 |
| 16 | 20250319 | 182800 | 1116453841 | 2730 | 2730 | 2730 | 2730 | 0 |
| 17 | 20250319 | 182700 | 1116453841 | 2730 | 2730 | 2730 | 2730 | 0 |
| 18 | 20250319 | 182600 | 1116453841 | 2730 | 2730 | 2730 | 2730 | 0 |
| 19 | 20250319 | 182500 | 1116453841 | 2730 | 2730 | 2730 | 2730 | 0 |
| 20 | 20250319 | 182400 | 1116453841 | 2730 | 2730 | 2730 | 2730 | 0 |
| 21 | 20250319 | 182300 | 1116453841 | 2730 | 2730 | 2730 | 2730 | 0 |
| 22 | 20250319 | 182200 | 1116453841 | 2730 | 2730 | 2730 | 2730 | 0 |
| 23 | 20250319 | 182100 | 1116453841 | 2730 | 2730 | 2730 | 2730 | 0 |
| 24 | 20250319 | 182000 | 1116453841 | 2730 | 2730 | 2730 | 2730 | 0 |
| 25 | 20250319 | 181900 | 1116453841 | 2730 | 2730 | 2730 | 2730 | 0 |
| 26 | 20250319 | 181800 | 1116453841 | 2730 | 2730 | 2730 | 2730 | 0 |
| 27 | 20250319 | 181700 | 1116453841 | 2730 | 2730 | 2730 | 2730 | 0 |
| 28 | 20250319 | 181600 | 1116453841 | 2730 | 2730 | 2730 | 2730 | 0 |
| 29 | 20250319 | 181500 | 1116453841 | 2730 | 2730 | 2730 | 2730 | 0 |
| 30 | 20250319 | 181400 | 1116453841 | 2730 | 2730 | 2730 | 2730 | 0 |
| 31 | 20250319 | 181300 | 1116453841 | 2730 | 2730 | 2730 | 2730 | 0 |
| 32 | 20250319 | 181200 | 1116453841 | 2730 | 2730 | 2730 | 2730 | 9993 |
| 33 | 20250319 | 181100 | 1116453841 | 2730 | 2730 | 2730 | 2730 | 0 |
| 34 | 20250319 | 181000 | 1116453841 | 2730 | 2730 | 2730 | 2730 | 0 |
| 35 | 20250319 | 180900 | 1116453841 | 2730 | 2730 | 2730 | 2730 | 0 |
| 36 | 20250319 | 180800 | 1116453841 | 2730 | 2730 | 2730 | 2730 | 0 |
| 37 | 20250319 | 180700 | 1116453841 | 2730 | 2730 | 2730 | 2730 | 0 |
| 38 | 20250319 | 180600 | 1116453841 | 2730 | 2730 | 2730 | 2730 | 0 |
| 39 | 20250319 | 180500 | 1116453841 | 2730 | 2730 | 2730 | 2730 | 0 |
| 40 | 20250319 | 180400 | 1116453841 | 2730 | 2730 | 2730 | 2730 | 0 |
| 41 | 20250319 | 180300 | 1116453841 | 2730 | 2730 | 2730 | 2730 | 0 |
| 42 | 20250319 | 180200 | 1116453841 | 2730 | 2730 | 2730 | 2730 | 0 |
| 43 | 20250319 | 180100 | 1116453841 | 2730 | 2730 | 2730 | 2730 | 0 |
| 44 | 20250319 | 180000 | 1116453841 | 2730 | 2730 | 2730 | 2730 | 0 |
| 45 | 20250319 | 175900 | 1116453841 | 2730 | 2730 | 2730 | 2730 | 0 |
| 46 | 20250319 | 175800 | 1116453841 | 2730 | 2730 | 2730 | 2730 | 0 |
| 47 | 20250319 | 175700 | 1116453841 | 2730 | 2730 | 2730 | 2730 | 0 |
| 48 | 20250319 | 175600 | 1116453841 | 2730 | 2730 | 2730 | 2730 | 0 |
| 49 | 20250319 | 175500 | 1116453841 | 2730 | 2730 | 2730 | 2730 | 0 |
| 50 | 20250319 | 175400 | 1116453841 | 2730 | 2730 | 2730 | 2730 | 0 |
| 51 | 20250319 | 175300 | 1116453841 | 2730 | 2730 | 2730 | 2730 | 0 |
| 52 | 20250319 | 175200 | 1116453841 | 2730 | 2730 | 2730 | 2730 | 0 |
| 53 | 20250319 | 175100 | 1116453841 | 2730 | 2730 | 2730 | 2730 | 0 |
| 54 | 20250319 | 175000 | 1116453841 | 2730 | 2730 | 2730 | 2730 | 0 |
| 55 | 20250319 | 174900 | 1116453841 | 2730 | 2730 | 2730 | 2730 | 0 |
| 56 | 20250319 | 174800 | 1116453841 | 2730 | 2730 | 2730 | 2730 | 0 |
| 57 | 20250319 | 174700 | 1116453841 | 2730 | 2730 | 2730 | 2730 | 0 |
| 58 | 20250319 | 174600 | 1116453841 | 2730 | 2730 | 2730 | 2730 | 0 |
| 59 | 20250319 | 174500 | 1116453841 | 2730 | 2730 | 2730 | 2730 | 0 |
| 60 | 20250319 | 174400 | 1116453841 | 2730 | 2730 | 2730 | 2730 | 0 |
| 61 | 20250319 | 174300 | 1116453841 | 2730 | 2730 | 2730 | 2730 | 0 |
| 62 | 20250319 | 174200 | 1116453841 | 2730 | 2730 | 2730 | 2730 | 9993 |
| 63 | 20250319 | 174100 | 1116453841 | 2730 | 2730 | 2730 | 2730 | 0 |
| 64 | 20250319 | 174000 | 1116453841 | 2730 | 2730 | 2730 | 2730 | 0 |
| 65 | 20250319 | 173900 | 1116453841 | 2730 | 2730 | 2730 | 2730 | 0 |
| 66 | 20250319 | 173800 | 1116453841 | 2730 | 2730 | 2730 | 2730 | 0 |
| 67 | 20250319 | 173700 | 1116453841 | 2730 | 2730 | 2730 | 2730 | 0 |
| 68 | 20250319 | 173600 | 1116453841 | 2730 | 2730 | 2730 | 2730 | 0 |
| 69 | 20250319 | 173500 | 1116453841 | 2730 | 2730 | 2730 | 2730 | 0 |
| 70 | 20250319 | 173400 | 1116453841 | 2730 | 2730 | 2730 | 2730 | 0 |
| 71 | 20250319 | 173300 | 1116453841 | 2730 | 2730 | 2730 | 2730 | 0 |
| 72 | 20250319 | 173200 | 1116453841 | 2730 | 2730 | 2730 | 2730 | 0 |
| 73 | 20250319 | 173100 | 1116453841 | 2730 | 2730 | 2730 | 2730 | 0 |
| 74 | 20250319 | 173000 | 1116453841 | 2730 | 2730 | 2730 | 2730 | 0 |
| 75 | 20250319 | 172900 | 1116453841 | 2730 | 2730 | 2730 | 2730 | 0 |
| 76 | 20250319 | 172800 | 1116453841 | 2730 | 2730 | 2730 | 2730 | 0 |
| 77 | 20250319 | 172700 | 1116453841 | 2730 | 2730 | 2730 | 2730 | 0 |
| 78 | 20250319 | 172600 | 1116453841 | 2730 | 2730 | 2730 | 2730 | 0 |
| 79 | 20250319 | 172500 | 1116453841 | 2730 | 2730 | 2730 | 2730 | 0 |
| 80 | 20250319 | 172400 | 1116453841 | 2730 | 2730 | 2730 | 2730 | 0 |
| 81 | 20250319 | 172300 | 1116453841 | 2730 | 2730 | 2730 | 2730 | 0 |
| 82 | 20250319 | 172200 | 1116453841 | 2730 | 2730 | 2730 | 2730 | 0 |
| 83 | 20250319 | 172100 | 1116453841 | 2730 | 2730 | 2730 | 2730 | 0 |
| 84 | 20250319 | 172000 | 1116453841 | 2730 | 2730 | 2730 | 2730 | 0 |
| 85 | 20250319 | 171900 | 1116453841 | 2730 | 2730 | 2730 | 2730 | 0 |
| 86 | 20250319 | 171800 | 1116453841 | 2730 | 2730 | 2730 | 2730 | 0 |
| 87 | 20250319 | 171700 | 1116453841 | 2730 | 2730 | 2730 | 2730 | 0 |
| 88 | 20250319 | 171600 | 1116453841 | 2730 | 2730 | 2730 | 2730 | 0 |
| 89 | 20250319 | 171500 | 1116453841 | 2730 | 2730 | 2730 | 2730 | 0 |
| 90 | 20250319 | 171400 | 1116453841 | 2730 | 2730 | 2730 | 2730 | 0 |
| 91 | 20250319 | 171300 | 1116453841 | 2730 | 2730 | 2730 | 2730 | 0 |
| 92 | 20250319 | 171200 | 1116453841 | 2730 | 2730 | 2730 | 2730 | 9993 |
| 93 | 20250319 | 171100 | 1116453841 | 2730 | 2730 | 2730 | 2730 | 0 |
| 94 | 20250319 | 171000 | 1116453841 | 2730 | 2730 | 2730 | 2730 | 0 |
| 95 | 20250319 | 170900 | 1116453841 | 2730 | 2730 | 2730 | 2730 | 0 |
| 96 | 20250319 | 170800 | 1116453841 | 2730 | 2730 | 2730 | 2730 | 0 |
| 97 | 20250319 | 170700 | 1116453841 | 2730 | 2730 | 2730 | 2730 | 0 |
| 98 | 20250319 | 170600 | 1116453841 | 2730 | 2730 | 2730 | 2730 | 0 |
| 99 | 20250319 | 170500 | 1116453841 | 2730 | 2730 | 2730 | 2730 | 0 |
| 100 | 20250319 | 170400 | 1116453841 | 2730 | 2730 | 2730 | 2730 | 0 |
| 101 | 20250319 | 170300 | 1116453841 | 2730 | 2730 | 2730 | 2730 | 0 |
| 102 | 20250319 | 170200 | 1116453841 | 2730 | 2730 | 2730 | 2730 | 0 |
| 103 | 20250319 | 170100 | 1116453841 | 2730 | 2730 | 2730 | 2730 | 0 |
| 104 | 20250319 | 170000 | 1116453841 | 2730 | 2730 | 2730 | 2730 | 0 |
| 105 | 20250319 | 165900 | 1116453841 | 2730 | 2730 | 2730 | 2730 | 0 |
| 106 | 20250319 | 165800 | 1116453841 | 2730 | 2730 | 2730 | 2730 | 0 |
| 107 | 20250319 | 165700 | 1116453841 | 2730 | 2730 | 2730 | 2730 | 0 |
| 108 | 20250319 | 165600 | 1116453841 | 2730 | 2730 | 2730 | 2730 | 0 |
| 109 | 20250319 | 165500 | 1116453841 | 2730 | 2730 | 2730 | 2730 | 0 |
| 110 | 20250319 | 165400 | 1116453841 | 2730 | 2730 | 2730 | 2730 | 0 |
| 111 | 20250319 | 165300 | 1116453841 | 2730 | 2730 | 2730 | 2730 | 0 |
| 112 | 20250319 | 165200 | 1116453841 | 2730 | 2730 | 2730 | 2730 | 0 |
| 113 | 20250319 | 165100 | 1116453841 | 2730 | 2730 | 2730 | 2730 | 0 |
| 114 | 20250319 | 165000 | 1116453841 | 2730 | 2730 | 2730 | 2730 | 0 |
| 115 | 20250319 | 164900 | 1116453841 | 2730 | 2730 | 2730 | 2730 | 0 |
| 116 | 20250319 | 164800 | 1116453841 | 2730 | 2730 | 2730 | 2730 | 0 |
| 117 | 20250319 | 164700 | 1116453841 | 2730 | 2730 | 2730 | 2730 | 0 |
| 118 | 20250319 | 164600 | 1116453841 | 2730 | 2730 | 2730 | 2730 | 0 |
| 119 | 20250319 | 164500 | 1116453841 | 2730 | 2730 | 2730 | 2730 | 0 |
| 120 | 20250319 | 164400 | 1116453841 | 2730 | 2730 | 2730 | 2730 | 0 |
| 121 | 20250319 | 164300 | 1116453841 | 2730 | 2730 | 2730 | 2730 | 0 |
| 122 | 20250319 | 164200 | 1116453841 | 2730 | 2730 | 2730 | 2730 | 9993 |
| 123 | 20250319 | 164100 | 1116453841 | 2730 | 2730 | 2730 | 2730 | 0 |
| 124 | 20250319 | 164000 | 1116453841 | 2730 | 2730 | 2730 | 2730 | 0 |
| 125 | 20250319 | 163900 | 1116453841 | 2730 | 2730 | 2730 | 2730 | 0 |
| 126 | 20250319 | 163800 | 1116453841 | 2730 | 2730 | 2730 | 2730 | 0 |
| 127 | 20250319 | 163700 | 1116453841 | 2730 | 2730 | 2730 | 2730 | 0 |
| 128 | 20250319 | 163600 | 1116453841 | 2730 | 2730 | 2730 | 2730 | 0 |
| 129 | 20250319 | 163500 | 1116453841 | 2730 | 2730 | 2730 | 2730 | 0 |
| 130 | 20250319 | 163400 | 1116453841 | 2730 | 2730 | 2730 | 2730 | 0 |
| 131 | 20250319 | 163300 | 1116453841 | 2730 | 2730 | 2730 | 2730 | 0 |
| 132 | 20250319 | 163200 | 1116453841 | 2730 | 2730 | 2730 | 2730 | 0 |
| 133 | 20250319 | 163100 | 1116453841 | 2730 | 2730 | 2730 | 2730 | 0 |
| 134 | 20250319 | 163000 | 1116453841 | 2730 | 2730 | 2730 | 2730 | 0 |
| 135 | 20250319 | 162900 | 1116453841 | 2730 | 2730 | 2730 | 2730 | 0 |
| 136 | 20250319 | 162800 | 1116453841 | 2730 | 2730 | 2730 | 2730 | 0 |
| 137 | 20250319 | 162700 | 1116453841 | 2730 | 2730 | 2730 | 2730 | 0 |
| 138 | 20250319 | 162600 | 1116453841 | 2730 | 2730 | 2730 | 2730 | 0 |
| 139 | 20250319 | 162500 | 1116453841 | 2730 | 2730 | 2730 | 2730 | 0 |
| 140 | 20250319 | 162400 | 1116453841 | 2730 | 2730 | 2730 | 2730 | 0 |
| 141 | 20250319 | 162300 | 1116453841 | 2730 | 2730 | 2730 | 2730 | 0 |
| 142 | 20250319 | 162200 | 1116453841 | 2730 | 2730 | 2730 | 2730 | 0 |
| 143 | 20250319 | 162100 | 1116453841 | 2730 | 2730 | 2730 | 2730 | 0 |
| 144 | 20250319 | 162000 | 1116453841 | 2730 | 2730 | 2730 | 2730 | 0 |
| 145 | 20250319 | 161900 | 1116453841 | 2730 | 2730 | 2730 | 2730 | 0 |
| 146 | 20250319 | 161800 | 1116453841 | 2730 | 2730 | 2730 | 2730 | 0 |
| 147 | 20250319 | 161700 | 1116453841 | 2730 | 2730 | 2730 | 2730 | 0 |
| 148 | 20250319 | 161600 | 1116453841 | 2730 | 2730 | 2730 | 2730 | 0 |
| 149 | 20250319 | 161500 | 1116453841 | 2730 | 2730 | 2730 | 2730 | 0 |
| 150 | 20250319 | 161400 | 1116453841 | 2730 | 2730 | 2730 | 2730 | 0 |
| 151 | 20250319 | 161300 | 1116453841 | 2730 | 2730 | 2730 | 2730 | 0 |
| 152 | 20250319 | 161200 | 1116453841 | 2730 | 2730 | 2730 | 2730 | 9993 |
| 153 | 20250319 | 161100 | 1116453841 | 2730 | 2730 | 2730 | 2730 | 0 |
| 154 | 20250319 | 161000 | 1116453841 | 2730 | 2730 | 2730 | 2730 | 0 |
| 155 | 20250319 | 160900 | 1116453841 | 2730 | 2730 | 2730 | 2730 | 0 |
| 156 | 20250319 | 160800 | 1116453841 | 2730 | 2730 | 2730 | 2730 | 0 |
| 157 | 20250319 | 160700 | 1116453841 | 2730 | 2730 | 2730 | 2730 | 0 |
| 158 | 20250319 | 160600 | 1116453841 | 2730 | 2730 | 2730 | 2730 | 0 |
| 159 | 20250319 | 160500 | 1116453841 | 2730 | 2730 | 2730 | 2730 | 0 |
| 160 | 20250319 | 160400 | 1116453841 | 2730 | 2730 | 2730 | 2730 | 0 |
| 161 | 20250319 | 160300 | 1116453841 | 2730 | 2730 | 2730 | 2730 | 0 |
| 162 | 20250319 | 160200 | 1116453841 | 2730 | 2730 | 2730 | 2730 | 0 |
| 163 | 20250319 | 160100 | 1116453841 | 2730 | 2730 | 2730 | 2730 | 0 |
| 164 | 20250319 | 160000 | 1116453841 | 2730 | 2730 | 2730 | 2730 | 0 |
| 165 | 20250319 | 155900 | 1116453841 | 2730 | 2730 | 2730 | 2730 | 0 |
| 166 | 20250319 | 155800 | 1116453841 | 2730 | 2730 | 2730 | 2730 | 0 |
| 167 | 20250319 | 155700 | 1116453841 | 2730 | 2730 | 2730 | 2730 | 0 |
| 168 | 20250319 | 155600 | 1116453841 | 2730 | 2730 | 2730 | 2730 | 0 |
| 169 | 20250319 | 155500 | 1116453841 | 2730 | 2730 | 2730 | 2730 | 0 |
| 170 | 20250319 | 155400 | 1116453841 | 2730 | 2730 | 2730 | 2730 | 0 |
| 171 | 20250319 | 155300 | 1116453841 | 2730 | 2730 | 2730 | 2730 | 0 |
| 172 | 20250319 | 155200 | 1116453841 | 2730 | 2730 | 2730 | 2730 | 0 |
| 173 | 20250319 | 155100 | 1116453841 | 2730 | 2730 | 2730 | 2730 | 0 |
| 174 | 20250319 | 155000 | 1116453841 | 2730 | 2730 | 2730 | 2730 | 0 |
| 175 | 20250319 | 154900 | 1116453841 | 2730 | 2730 | 2730 | 2730 | 0 |
| 176 | 20250319 | 154800 | 1116453841 | 2730 | 2730 | 2730 | 2730 | 0 |
| 177 | 20250319 | 154700 | 1116453841 | 2730 | 2730 | 2730 | 2730 | 0 |
| 178 | 20250319 | 154600 | 1116453841 | 2730 | 2730 | 2730 | 2730 | 0 |
| 179 | 20250319 | 154500 | 1116453841 | 2730 | 2730 | 2730 | 2730 | 0 |
| 180 | 20250319 | 154400 | 1116453841 | 2730 | 2730 | 2730 | 2730 | 0 |
| 181 | 20250319 | 154300 | 1116453841 | 2730 | 2730 | 2730 | 2730 | 0 |
| 182 | 20250319 | 154200 | 1116453841 | 2730 | 2730 | 2730 | 2730 | 9993 |
| 183 | 20250319 | 154100 | 1116453841 | 2730 | 2730 | 2730 | 2730 | 0 |
| 184 | 20250319 | 154000 | 1116453841 | 2730 | 2730 | 2730 | 2730 | 0 |
| 185 | 20250319 | 153900 | 1116453841 | 2730 | 2730 | 2730 | 2730 | 0 |
| 186 | 20250319 | 153800 | 1116453841 | 2730 | 2730 | 2730 | 2730 | 0 |
| 187 | 20250319 | 153700 | 1116453841 | 2730 | 2730 | 2730 | 2730 | 0 |
| 188 | 20250319 | 153600 | 1116453841 | 2730 | 2730 | 2730 | 2730 | 0 |
| 189 | 20250319 | 153500 | 1116453841 | 2730 | 2730 | 2730 | 2730 | 0 |
| 190 | 20250319 | 153400 | 1116453841 | 2730 | 2730 | 2730 | 2730 | 0 |
| 191 | 20250319 | 153300 | 1116453841 | 2730 | 2730 | 2730 | 2730 | 0 |
| 192 | 20250319 | 153200 | 1116453841 | 2730 | 2730 | 2730 | 2730 | 0 |
| 193 | 20250319 | 153100 | 1116453841 | 2730 | 2730 | 2730 | 2730 | 0 |
| 194 | 20250319 | 153000 | 1116453841 | 2730 | 2730 | 2730 | 2730 | 9993 |
| 195 | 20250319 | 152900 | 1089172951 | 2730 | 2730 | 2730 | 2730 | 0 |
| 196 | 20250319 | 152800 | 1089172951 | 2730 | 2730 | 2730 | 2730 | 0 |
| 197 | 20250319 | 152700 | 1089172951 | 2730 | 2730 | 2730 | 2730 | 0 |
| 198 | 20250319 | 152600 | 1089172951 | 2730 | 2730 | 2730 | 2730 | 0 |
| 199 | 20250319 | 152500 | 1089172951 | 2730 | 2730 | 2730 | 2730 | 0 |
| 200 | 20250319 | 152400 | 1089172951 | 2730 | 2730 | 2730 | 2730 | 0 |
| 201 | 20250319 | 152300 | 1089172951 | 2730 | 2730 | 2730 | 2730 | 0 |
| 202 | 20250319 | 152200 | 1089172951 | 2730 | 2730 | 2730 | 2730 | 0 |
| 203 | 20250319 | 152100 | 1089172951 | 2730 | 2730 | 2730 | 2730 | 0 |
| 204 | 20250319 | 152000 | 1089172951 | 2730 | 2730 | 2730 | 2730 | 0 |
| 205 | 20250319 | 151900 | 1089172951 | 2730 | 2730 | 2730 | 2720 | 2293 |
| 206 | 20250319 | 151800 | 1082928806 | 2725 | 2725 | 2730 | 2725 | 805 |
| 207 | 20250319 | 151700 | 1080735171 | 2730 | 2730 | 2730 | 2725 | 613 |
| 208 | 20250319 | 151600 | 1079064236 | 2730 | 2730 | 2730 | 2725 | 625 |
| 209 | 20250319 | 151500 | 1077360856 | 2730 | 2735 | 2735 | 2730 | 192 |
| 210 | 20250319 | 151400 | 1076836621 | 2735 | 2735 | 2735 | 2735 | 0 |
| 211 | 20250319 | 151300 | 1076836621 | 2735 | 2730 | 2735 | 2730 | 930 |
| 212 | 20250319 | 151200 | 1074297711 | 2735 | 2735 | 2735 | 2735 | 0 |
| 213 | 20250319 | 151100 | 1074297711 | 2735 | 2730 | 2735 | 2730 | 89 |
| 214 | 20250319 | 151000 | 1074054731 | 2730 | 2730 | 2730 | 2730 | 1 |
| 215 | 20250319 | 150900 | 1074052001 | 2735 | 2740 | 2740 | 2735 | 61 |
| 216 | 20250319 | 150800 | 1073884956 | 2740 | 2735 | 2740 | 2735 | 4 |
| 217 | 20250319 | 150700 | 1073874006 | 2740 | 2737 | 2740 | 2735 | 8 |
| 218 | 20250319 | 150600 | 1073852117 | 2737 | 2737 | 2737 | 2737 | 6 |
| 219 | 20250319 | 150500 | 1073835695 | 2740 | 2735 | 2740 | 2735 | 370 |
| 220 | 20250319 | 150400 | 1072821960 | 2740 | 2735 | 2740 | 2735 | 192 |
| 221 | 20250319 | 150300 | 1072296355 | 2735 | 2735 | 2735 | 2730 | 30 |
| 222 | 20250319 | 150200 | 1072214430 | 2730 | 2725 | 2730 | 2725 | 14688 |
| 223 | 20250319 | 150100 | 1032117200 | 2725 | 2730 | 2730 | 2725 | 7 |
| 224 | 20250319 | 150000 | 1032098115 | 2725 | 2725 | 2725 | 2725 | 2710 |
| 225 | 20250319 | 145900 | 1024713365 | 2725 | 2725 | 2725 | 2720 | 102 |
| 226 | 20250319 | 145800 | 1024435665 | 2725 | 2725 | 2725 | 2725 | 0 |
| 227 | 20250319 | 145700 | 1024435665 | 2725 | 2725 | 2725 | 2725 | 102 |
| 228 | 20250319 | 145600 | 1024157715 | 2720 | 2720 | 2720 | 2720 | 1100 |
| 229 | 20250319 | 145500 | 1021165715 | 2725 | 2725 | 2725 | 2725 | 0 |
| 230 | 20250319 | 145400 | 1021165715 | 2725 | 2725 | 2725 | 2715 | 309 |
| 231 | 20250319 | 145300 | 1020326690 | 2715 | 2715 | 2715 | 2715 | 1101 |
| 232 | 20250319 | 145200 | 1017337475 | 2725 | 2725 | 2725 | 2725 | 3 |
| 233 | 20250319 | 145100 | 1017329300 | 2725 | 2725 | 2725 | 2715 | 1003 |
| 234 | 20250319 | 145000 | 1014606125 | 2710 | 2715 | 2715 | 2710 | 541 |
| 235 | 20250319 | 144900 | 1013139495 | 2715 | 2715 | 2715 | 2715 | 1793 |
| 236 | 20250319 | 144800 | 1008271500 | 2715 | 2715 | 2715 | 2715 | 0 |
| 237 | 20250319 | 144700 | 1008271500 | 2715 | 2715 | 2715 | 2715 | 584 |
| 238 | 20250319 | 144600 | 1006685940 | 2715 | 2715 | 2715 | 2715 | 1000 |
| 239 | 20250319 | 144500 | 1003970940 | 2725 | 2725 | 2725 | 2725 | 0 |
| 240 | 20250319 | 144400 | 1003970940 | 2725 | 2720 | 2725 | 2720 | 541 |
| 241 | 20250319 | 144300 | 1002498525 | 2720 | 2720 | 2720 | 2720 | 0 |
| 242 | 20250319 | 144200 | 1002498525 | 2720 | 2720 | 2720 | 2720 | 2 |
| 243 | 20250319 | 144100 | 1002493085 | 2715 | 2715 | 2715 | 2715 | 0 |
| 244 | 20250319 | 144000 | 1002493085 | 2715 | 2715 | 2715 | 2715 | 0 |
| 245 | 20250319 | 143900 | 1002493085 | 2715 | 2715 | 2715 | 2715 | 100 |
| 246 | 20250319 | 143800 | 1002221585 | 2720 | 2720 | 2720 | 2720 | 2 |
| 247 | 20250319 | 143700 | 1002216145 | 2715 | 2715 | 2715 | 2715 | 1 |
| 248 | 20250319 | 143600 | 1002213430 | 2715 | 2715 | 2715 | 2715 | 0 |
| 249 | 20250319 | 143500 | 1002213430 | 2715 | 2725 | 2725 | 2715 | 532 |
| 250 | 20250319 | 143400 | 1000768880 | 2725 | 2725 | 2725 | 2725 | 0 |
| 251 | 20250319 | 143300 | 1000768880 | 2725 | 2725 | 2725 | 2725 | 0 |
| 252 | 20250319 | 143200 | 1000768880 | 2725 | 2715 | 2725 | 2715 | 490 |
| 253 | 20250319 | 143100 | 999438510 | 2725 | 2725 | 2725 | 2725 | 490 |
| 254 | 20250319 | 143000 | 998103260 | 2715 | 2715 | 2715 | 2715 | 671 |
| 255 | 20250319 | 142900 | 996281495 | 2715 | 2715 | 2715 | 2715 | 1 |
| 256 | 20250319 | 142800 | 996278780 | 2715 | 2715 | 2715 | 2715 | 0 |
| 257 | 20250319 | 142700 | 996278780 | 2715 | 2715 | 2715 | 2715 | 5 |
| 258 | 20250319 | 142600 | 996265205 | 2715 | 2715 | 2715 | 2715 | 1479 |
| 259 | 20250319 | 142500 | 992249720 | 2725 | 2725 | 2725 | 2725 | 5 |
| 260 | 20250319 | 142400 | 992236095 | 2725 | 2725 | 2725 | 2725 | 0 |
| 261 | 20250319 | 142300 | 992236095 | 2725 | 2725 | 2725 | 2715 | 742 |
| 262 | 20250319 | 142200 | 990221525 | 2720 | 2720 | 2720 | 2720 | 36 |
| 263 | 20250319 | 142100 | 990123605 | 2725 | 2725 | 2725 | 2725 | 0 |
| 264 | 20250319 | 142000 | 990123605 | 2725 | 2715 | 2725 | 2715 | 318 |
| 265 | 20250319 | 141900 | 989260085 | 2720 | 2720 | 2720 | 2720 | 0 |
| 266 | 20250319 | 141800 | 989260085 | 2720 | 2720 | 2720 | 2720 | 50 |
| 267 | 20250319 | 141700 | 989124085 | 2725 | 2725 | 2725 | 2725 | 0 |
| 268 | 20250319 | 141600 | 989124085 | 2725 | 2725 | 2725 | 2725 | 2 |
| 269 | 20250319 | 141500 | 989118635 | 2720 | 2720 | 2720 | 2720 | 519 |
| 270 | 20250319 | 141400 | 987706955 | 2720 | 2720 | 2720 | 2720 | 79 |
| 271 | 20250319 | 141300 | 987492075 | 2720 | 2720 | 2720 | 2720 | 221 |
| 272 | 20250319 | 141200 | 986890955 | 2710 | 2710 | 2710 | 2710 | 0 |
| 273 | 20250319 | 141100 | 986890955 | 2710 | 2710 | 2710 | 2710 | 0 |
| 274 | 20250319 | 141000 | 986890955 | 2710 | 2710 | 2710 | 2710 | 0 |
| 275 | 20250319 | 140900 | 986890955 | 2710 | 2710 | 2710 | 2710 | 0 |
| 276 | 20250319 | 140800 | 986890955 | 2710 | 2710 | 2710 | 2710 | 0 |
| 277 | 20250319 | 140700 | 986890955 | 2710 | 2710 | 2710 | 2710 | 0 |
| 278 | 20250319 | 140600 | 986890955 | 2710 | 2710 | 2710 | 2710 | 0 |
| 279 | 20250319 | 140500 | 986890955 | 2710 | 2710 | 2710 | 2710 | 6017 |
| 280 | 20250319 | 140400 | 970584885 | 2710 | 2710 | 2710 | 2710 | 1912 |
| 281 | 20250319 | 140300 | 965403365 | 2710 | 2712 | 2715 | 2710 | 2215 |
| 282 | 20250319 | 140200 | 959397568 | 2710 | 2710 | 2710 | 2710 | 0 |
| 283 | 20250319 | 140100 | 959397568 | 2710 | 2710 | 2710 | 2710 | 36 |
| 284 | 20250319 | 140000 | 959300008 | 2712 | 2712 | 2712 | 2712 | 20 |
| 285 | 20250319 | 135900 | 959245768 | 2715 | 2715 | 2715 | 2715 | 970 |
| 286 | 20250319 | 135800 | 956612218 | 2717 | 2720 | 2720 | 2717 | 2520 |
| 287 | 20250319 | 135700 | 949757830 | 2725 | 2725 | 2725 | 2725 | 0 |
| 288 | 20250319 | 135600 | 949757830 | 2725 | 2725 | 2725 | 2725 | 475 |
| 289 | 20250319 | 135500 | 948463455 | 2725 | 2725 | 2725 | 2725 | 0 |
| 290 | 20250319 | 135400 | 948463455 | 2725 | 2730 | 2730 | 2725 | 195 |
| 291 | 20250319 | 135300 | 947931410 | 2725 | 2720 | 2725 | 2720 | 354 |
| 292 | 20250319 | 135200 | 946967185 | 2725 | 2725 | 2725 | 2725 | 150 |
| 293 | 20250319 | 135100 | 946558435 | 2725 | 2720 | 2725 | 2720 | 101 |
| 294 | 20250319 | 135000 | 946283710 | 2720 | 2720 | 2720 | 2720 | 300 |
| 295 | 20250319 | 134900 | 945467710 | 2715 | 2715 | 2715 | 2715 | 0 |
| 296 | 20250319 | 134800 | 945467710 | 2715 | 2715 | 2715 | 2715 | 75 |
| 297 | 20250319 | 134700 | 945264085 | 2715 | 2715 | 2715 | 2715 | 1175 |
| 298 | 20250319 | 134600 | 942073960 | 2715 | 2715 | 2715 | 2715 | 0 |
| 299 | 20250319 | 134500 | 942073960 | 2715 | 2715 | 2715 | 2715 | 458 |
| 300 | 20250319 | 134400 | 940830490 | 2720 | 2720 | 2720 | 2720 | 0 |
| 301 | 20250319 | 134300 | 940830490 | 2720 | 2720 | 2720 | 2720 | 243 |
| 302 | 20250319 | 134200 | 940169530 | 2720 | 2720 | 2720 | 2720 | 0 |
| 303 | 20250319 | 134100 | 940169530 | 2720 | 2725 | 2725 | 2720 | 621 |
| 304 | 20250319 | 134000 | 938477310 | 2725 | 2725 | 2725 | 2725 | 5 |
| 305 | 20250319 | 133900 | 938463685 | 2725 | 2725 | 2725 | 2725 | 56 |
| 306 | 20250319 | 133800 | 938311085 | 2725 | 2725 | 2725 | 2725 | 3776 |
| 307 | 20250319 | 133700 | 928021485 | 2720 | 2720 | 2720 | 2720 | 0 |
| 308 | 20250319 | 133600 | 928021485 | 2720 | 2720 | 2720 | 2720 | 499 |
| 309 | 20250319 | 133500 | 926664205 | 2720 | 2715 | 2720 | 2715 | 435 |
| 310 | 20250319 | 133400 | 925483175 | 2720 | 2720 | 2720 | 2720 | 705 |
| 311 | 20250319 | 133300 | 923565575 | 2715 | 2715 | 2715 | 2715 | 382 |
| 312 | 20250319 | 133200 | 922528445 | 2720 | 2720 | 2720 | 2720 | 0 |
| 313 | 20250319 | 133100 | 922528445 | 2720 | 2720 | 2720 | 2720 | 106 |
| 314 | 20250319 | 133000 | 922240125 | 2720 | 2720 | 2720 | 2720 | 0 |
| 315 | 20250319 | 132900 | 922240125 | 2720 | 2720 | 2720 | 2720 | 0 |
| 316 | 20250319 | 132800 | 922240125 | 2720 | 2720 | 2720 | 2720 | 6 |
| 317 | 20250319 | 132700 | 922223805 | 2705 | 2715 | 2715 | 2705 | 550 |
| 318 | 20250319 | 132600 | 920734955 | 2720 | 2710 | 2720 | 2710 | 1188 |
| 319 | 20250319 | 132500 | 917503605 | 2720 | 2720 | 2720 | 2720 | 501 |
| 320 | 20250319 | 132400 | 916140885 | 2720 | 2720 | 2720 | 2705 | 1215 |
| 321 | 20250319 | 132300 | 912845630 | 2715 | 2715 | 2715 | 2715 | 0 |
| 322 | 20250319 | 132200 | 912845630 | 2715 | 2715 | 2720 | 2710 | 6935 |
| 323 | 20250319 | 132100 | 894044750 | 2720 | 2720 | 2720 | 2720 | 3 |
| 324 | 20250319 | 132000 | 894036590 | 2720 | 2715 | 2720 | 2715 | 2403 |
| 325 | 20250319 | 131900 | 887511930 | 2720 | 2720 | 2720 | 2720 | 2 |
| 326 | 20250319 | 131800 | 887506490 | 2715 | 2720 | 2720 | 2715 | 118 |
| 327 | 20250319 | 131700 | 887186030 | 2715 | 2720 | 2720 | 2715 | 600 |
| 328 | 20250319 | 131600 | 885556530 | 2720 | 2720 | 2720 | 2720 | 0 |
| 329 | 20250319 | 131500 | 885556530 | 2720 | 2715 | 2720 | 2715 | 2300 |
| 330 | 20250319 | 131400 | 879308530 | 2715 | 2720 | 2720 | 2715 | 1157 |
| 331 | 20250319 | 131300 | 876166925 | 2725 | 2725 | 2725 | 2725 | 0 |
| 332 | 20250319 | 131200 | 876166925 | 2725 | 2725 | 2725 | 2725 | 200 |
| 333 | 20250319 | 131100 | 875621925 | 2725 | 2730 | 2730 | 2710 | 2917 |
| 334 | 20250319 | 131000 | 867694450 | 2725 | 2730 | 2730 | 2715 | 15308 |
| 335 | 20250319 | 130900 | 826098590 | 2730 | 2730 | 2730 | 2725 | 3656 |
| 336 | 20250319 | 130800 | 816135135 | 2730 | 2730 | 2730 | 2730 | 301 |
| 337 | 20250319 | 130700 | 815313405 | 2730 | 2730 | 2730 | 2730 | 20 |
| 338 | 20250319 | 130600 | 815258805 | 2725 | 2725 | 2725 | 2725 | 51 |
| 339 | 20250319 | 130500 | 815119830 | 2730 | 2730 | 2730 | 2730 | 0 |
| 340 | 20250319 | 130400 | 815119830 | 2730 | 2735 | 2735 | 2730 | 1634 |
| 341 | 20250319 | 130300 | 810658505 | 2740 | 2730 | 2740 | 2730 | 97 |
| 342 | 20250319 | 130200 | 810393675 | 2740 | 2730 | 2740 | 2730 | 1968 |
| 343 | 20250319 | 130100 | 805019635 | 2735 | 2735 | 2735 | 2735 | 400 |
| 344 | 20250319 | 130000 | 803925635 | 2735 | 2735 | 2735 | 2735 | 0 |
| 345 | 20250319 | 125900 | 803925635 | 2735 | 2735 | 2735 | 2735 | 940 |
| 346 | 20250319 | 125800 | 801354735 | 2740 | 2740 | 2740 | 2740 | 0 |
| 347 | 20250319 | 125700 | 801354735 | 2740 | 2740 | 2740 | 2740 | 2 |
| 348 | 20250319 | 125600 | 801349255 | 2730 | 2730 | 2730 | 2730 | 0 |
| 349 | 20250319 | 125500 | 801349255 | 2730 | 2730 | 2730 | 2730 | 366 |
| 350 | 20250319 | 125400 | 800350075 | 2730 | 2730 | 2730 | 2730 | 1900 |
| 351 | 20250319 | 125300 | 795163075 | 2730 | 2730 | 2730 | 2730 | 0 |
| 352 | 20250319 | 125200 | 795163075 | 2730 | 2735 | 2735 | 2730 | 2915 |
| 353 | 20250319 | 125100 | 787194310 | 2740 | 2740 | 2740 | 2740 | 50 |
| 354 | 20250319 | 125000 | 787057310 | 2740 | 2740 | 2740 | 2740 | 2035 |
| 355 | 20250319 | 124900 | 781481410 | 2745 | 2745 | 2745 | 2745 | 0 |
| 356 | 20250319 | 124800 | 781481410 | 2745 | 2745 | 2745 | 2745 | 50 |
| 357 | 20250319 | 124700 | 781344160 | 2745 | 2745 | 2745 | 2745 | 1 |
| 358 | 20250319 | 124600 | 781341415 | 2740 | 2740 | 2740 | 2740 | 0 |
| 359 | 20250319 | 124500 | 781341415 | 2740 | 2740 | 2740 | 2740 | 788 |
| 360 | 20250319 | 124400 | 779182295 | 2740 | 2740 | 2740 | 2740 | 0 |
| 361 | 20250319 | 124300 | 779182295 | 2740 | 2740 | 2740 | 2740 | 1 |
| 362 | 20250319 | 124200 | 779179555 | 2740 | 2740 | 2740 | 2740 | 11 |
| 363 | 20250319 | 124100 | 779149415 | 2725 | 2725 | 2725 | 2725 | 0 |
| 364 | 20250319 | 124000 | 779149415 | 2725 | 2725 | 2725 | 2725 | 0 |
| 365 | 20250319 | 123900 | 779149415 | 2725 | 2735 | 2735 | 2725 | 5984 |
| 366 | 20250319 | 123800 | 762811285 | 2735 | 2735 | 2735 | 2735 | 0 |
| 367 | 20250319 | 123700 | 762811285 | 2735 | 2735 | 2735 | 2735 | 2782 |
| 368 | 20250319 | 123600 | 755202515 | 2735 | 2735 | 2735 | 2735 | 1750 |
| 369 | 20250319 | 123500 | 750416265 | 2740 | 2740 | 2740 | 2740 | 0 |
| 370 | 20250319 | 123400 | 750416265 | 2740 | 2740 | 2740 | 2740 | 0 |
| 371 | 20250319 | 123300 | 750416265 | 2740 | 2745 | 2745 | 2740 | 2106 |
| 372 | 20250319 | 123200 | 744645815 | 2750 | 2750 | 2750 | 2750 | 14 |
| 373 | 20250319 | 123100 | 744607315 | 2745 | 2745 | 2745 | 2745 | 155 |
| 374 | 20250319 | 123000 | 744181840 | 2745 | 2745 | 2745 | 2745 | 0 |
| 375 | 20250319 | 122900 | 744181840 | 2745 | 2745 | 2745 | 2745 | 258 |
| 376 | 20250319 | 122800 | 743473630 | 2745 | 2745 | 2745 | 2745 | 1 |
| 377 | 20250319 | 122700 | 743470885 | 2745 | 2745 | 2745 | 2745 | 101 |
| 378 | 20250319 | 122600 | 743193640 | 2745 | 2745 | 2745 | 2745 | 0 |
| 379 | 20250319 | 122500 | 743193640 | 2745 | 2745 | 2745 | 2745 | 0 |
| 380 | 20250319 | 122400 | 743193640 | 2745 | 2745 | 2745 | 2745 | 270 |
| 381 | 20250319 | 122300 | 742452490 | 2750 | 2750 | 2750 | 2750 | 53 |
| 382 | 20250319 | 122200 | 742306740 | 2740 | 2740 | 2750 | 2740 | 263 |
| 383 | 20250319 | 122100 | 741586010 | 2740 | 2745 | 2745 | 2740 | 425 |
| 384 | 20250319 | 122000 | 740421180 | 2745 | 2745 | 2745 | 2745 | 0 |
| 385 | 20250319 | 121900 | 740421180 | 2745 | 2745 | 2745 | 2745 | 763 |
| 386 | 20250319 | 121800 | 738326745 | 2745 | 2745 | 2745 | 2745 | 0 |
| 387 | 20250319 | 121700 | 738326745 | 2745 | 2745 | 2745 | 2745 | 9 |
| 388 | 20250319 | 121600 | 738302040 | 2745 | 2745 | 2745 | 2745 | 0 |
| 389 | 20250319 | 121500 | 738302040 | 2745 | 2745 | 2745 | 2745 | 0 |
| 390 | 20250319 | 121400 | 738302040 | 2745 | 2745 | 2745 | 2745 | 202 |
| 391 | 20250319 | 121300 | 737747550 | 2740 | 2740 | 2740 | 2740 | 10 |
| 392 | 20250319 | 121200 | 737720150 | 2745 | 2745 | 2745 | 2745 | 126 |
| 393 | 20250319 | 121100 | 737374280 | 2750 | 2750 | 2750 | 2750 | 0 |
| 394 | 20250319 | 121000 | 737374280 | 2750 | 2750 | 2750 | 2750 | 2 |
| 395 | 20250319 | 120900 | 737368780 | 2750 | 2750 | 2750 | 2750 | 0 |
| 396 | 20250319 | 120800 | 737368780 | 2750 | 2750 | 2750 | 2750 | 58 |
| 397 | 20250319 | 120700 | 737209280 | 2750 | 2750 | 2750 | 2750 | 7 |
| 398 | 20250319 | 120600 | 737190030 | 2745 | 2745 | 2745 | 2745 | 101 |
| 399 | 20250319 | 120500 | 736912785 | 2750 | 2750 | 2750 | 2750 | 0 |
| 400 | 20250319 | 120400 | 736912785 | 2750 | 2750 | 2750 | 2750 | 0 |
| 401 | 20250319 | 120300 | 736912785 | 2750 | 2750 | 2750 | 2750 | 81 |
| 402 | 20250319 | 120200 | 736690035 | 2755 | 2755 | 2755 | 2755 | 0 |
| 403 | 20250319 | 120100 | 736690035 | 2755 | 2755 | 2755 | 2755 | 0 |
| 404 | 20250319 | 120000 | 736690035 | 2755 | 2755 | 2755 | 2755 | 0 |
| 405 | 20250319 | 115900 | 736690035 | 2755 | 2755 | 2755 | 2755 | 0 |
| 406 | 20250319 | 115800 | 736690035 | 2755 | 2755 | 2755 | 2755 | 29 |
| 407 | 20250319 | 115700 | 736610140 | 2755 | 2755 | 2755 | 2755 | 45 |
| 408 | 20250319 | 115600 | 736486165 | 2755 | 2755 | 2755 | 2755 | 0 |
| 409 | 20250319 | 115500 | 736486165 | 2755 | 2755 | 2755 | 2755 | 156 |
| 410 | 20250319 | 115400 | 736056385 | 2755 | 2755 | 2755 | 2755 | 0 |
| 411 | 20250319 | 115300 | 736056385 | 2755 | 2755 | 2755 | 2755 | 7896 |
| 412 | 20250319 | 115200 | 714302905 | 2755 | 2755 | 2755 | 2755 | 1829 |
| 413 | 20250319 | 115100 | 709264010 | 2760 | 2760 | 2760 | 2760 | 100 |
| 414 | 20250319 | 115000 | 708988010 | 2760 | 2760 | 2760 | 2760 | 154 |
| 415 | 20250319 | 114900 | 708562970 | 2760 | 2760 | 2760 | 2760 | 370 |
| 416 | 20250319 | 114800 | 707541770 | 2755 | 2760 | 2760 | 2755 | 31 |
| 417 | 20250319 | 114700 | 707456255 | 2760 | 2755 | 2760 | 2755 | 984 |
| 418 | 20250319 | 114600 | 704742700 | 2755 | 2750 | 2755 | 2750 | 68 |
| 419 | 20250319 | 114500 | 704555435 | 2750 | 2750 | 2750 | 2750 | 0 |
| 420 | 20250319 | 114400 | 704555435 | 2750 | 2750 | 2750 | 2750 | 0 |
| 421 | 20250319 | 114300 | 704555435 | 2750 | 2750 | 2750 | 2750 | 1 |
| 422 | 20250319 | 114200 | 704552685 | 2760 | 2760 | 2760 | 2760 | 0 |
| 423 | 20250319 | 114100 | 704552685 | 2760 | 2760 | 2760 | 2760 | 0 |
| 424 | 20250319 | 114000 | 704552685 | 2760 | 2755 | 2760 | 2755 | 2253 |
| 425 | 20250319 | 113900 | 698336235 | 2755 | 2755 | 2755 | 2755 | 0 |
| 426 | 20250319 | 113800 | 698336235 | 2755 | 2755 | 2755 | 2755 | 51 |
| 427 | 20250319 | 113700 | 698195730 | 2735 | 2740 | 2740 | 2735 | 390 |
| 428 | 20250319 | 113600 | 697128075 | 2755 | 2755 | 2755 | 2755 | 82 |
| 429 | 20250319 | 113500 | 696902165 | 2755 | 2755 | 2755 | 2755 | 0 |
| 430 | 20250319 | 113400 | 696902165 | 2755 | 2755 | 2755 | 2755 | 0 |
| 431 | 20250319 | 113300 | 696902165 | 2755 | 2750 | 2755 | 2740 | 8101 |
| 432 | 20250319 | 113200 | 674678715 | 2760 | 2760 | 2760 | 2760 | 0 |
| 433 | 20250319 | 113100 | 674678715 | 2760 | 2760 | 2760 | 2760 | 0 |
| 434 | 20250319 | 113000 | 674678715 | 2760 | 2760 | 2760 | 2760 | 1 |
| 435 | 20250319 | 112900 | 674675955 | 2750 | 2750 | 2750 | 2750 | 0 |
| 436 | 20250319 | 112800 | 674675955 | 2750 | 2750 | 2750 | 2745 | 867 |
| 437 | 20250319 | 112700 | 672291710 | 2745 | 2745 | 2745 | 2745 | 1 |
| 438 | 20250319 | 112600 | 672288965 | 2750 | 2750 | 2750 | 2750 | 0 |
| 439 | 20250319 | 112500 | 672288965 | 2750 | 2750 | 2750 | 2750 | 0 |
| 440 | 20250319 | 112400 | 672288965 | 2750 | 2750 | 2750 | 2750 | 0 |
| 441 | 20250319 | 112300 | 672288965 | 2750 | 2750 | 2750 | 2750 | 0 |
| 442 | 20250319 | 112200 | 672288965 | 2750 | 2750 | 2750 | 2750 | 1778 |
| 443 | 20250319 | 112100 | 667399465 | 2755 | 2755 | 2755 | 2755 | 1692 |
| 444 | 20250319 | 112000 | 662738005 | 2760 | 2760 | 2760 | 2760 | 0 |
| 445 | 20250319 | 111900 | 662738005 | 2760 | 2760 | 2760 | 2760 | 202 |
| 446 | 20250319 | 111800 | 662180485 | 2765 | 2765 | 2765 | 2765 | 0 |
| 447 | 20250319 | 111700 | 662180485 | 2765 | 2765 | 2765 | 2765 | 0 |
| 448 | 20250319 | 111600 | 662180485 | 2765 | 2760 | 2765 | 2760 | 409 |
| 449 | 20250319 | 111500 | 661051640 | 2760 | 2760 | 2760 | 2760 | 0 |
| 450 | 20250319 | 111400 | 661051640 | 2760 | 2760 | 2760 | 2760 | 475 |
| 451 | 20250319 | 111300 | 659740640 | 2760 | 2765 | 2765 | 2760 | 2126 |
| 452 | 20250319 | 111200 | 653864880 | 2765 | 2765 | 2765 | 2765 | 0 |
| 453 | 20250319 | 111100 | 653864880 | 2765 | 2765 | 2765 | 2765 | 58 |
| 454 | 20250319 | 111000 | 653704510 | 2765 | 2765 | 2765 | 2765 | 0 |
| 455 | 20250319 | 110900 | 653704510 | 2765 | 2765 | 2765 | 2765 | 10 |
| 456 | 20250319 | 110800 | 653676860 | 2765 | 2765 | 2765 | 2765 | 13 |
| 457 | 20250319 | 110700 | 653640915 | 2765 | 2760 | 2765 | 2760 | 63 |
| 458 | 20250319 | 110600 | 653466970 | 2765 | 2765 | 2765 | 2765 | 23 |
| 459 | 20250319 | 110500 | 653403375 | 2770 | 2760 | 2770 | 2760 | 5277 |
| 460 | 20250319 | 110400 | 638822385 | 2755 | 2755 | 2755 | 2755 | 0 |
| 461 | 20250319 | 110300 | 638822385 | 2755 | 2755 | 2755 | 2750 | 3855 |
| 462 | 20250319 | 110200 | 628206045 | 2765 | 2760 | 2765 | 2760 | 2000 |
| 463 | 20250319 | 110100 | 622677795 | 2765 | 2765 | 2765 | 2765 | 0 |
| 464 | 20250319 | 110000 | 622677795 | 2765 | 2760 | 2765 | 2760 | 72 |
| 465 | 20250319 | 105900 | 622479045 | 2765 | 2755 | 2765 | 2755 | 21 |
| 466 | 20250319 | 105800 | 622421180 | 2765 | 2760 | 2765 | 2760 | 25 |
| 467 | 20250319 | 105700 | 622352175 | 2760 | 2765 | 2765 | 2760 | 6 |
| 468 | 20250319 | 105600 | 622335605 | 2760 | 2760 | 2760 | 2760 | 0 |
| 469 | 20250319 | 105500 | 622335605 | 2760 | 2760 | 2760 | 2760 | 0 |
| 470 | 20250319 | 105400 | 622335605 | 2760 | 2760 | 2760 | 2760 | 572 |
| 471 | 20250319 | 105300 | 620756885 | 2770 | 2770 | 2770 | 2770 | 0 |
| 472 | 20250319 | 105200 | 620756885 | 2770 | 2770 | 2770 | 2770 | 7307 |
| 473 | 20250319 | 105100 | 600516495 | 2770 | 2770 | 2770 | 2770 | 5 |
| 474 | 20250319 | 105000 | 600502645 | 2780 | 2760 | 2780 | 2760 | 2092 |
| 475 | 20250319 | 104900 | 594721960 | 2750 | 2750 | 2750 | 2750 | 9 |
| 476 | 20250319 | 104800 | 594697210 | 2755 | 2755 | 2755 | 2755 | 155 |
| 477 | 20250319 | 104700 | 594270185 | 2740 | 2740 | 2740 | 2740 | 0 |
| 478 | 20250319 | 104600 | 594270185 | 2740 | 2755 | 2755 | 2740 | 2105 |
| 479 | 20250319 | 104500 | 588483845 | 2755 | 2755 | 2755 | 2755 | 0 |
| 480 | 20250319 | 104400 | 588483845 | 2755 | 2755 | 2755 | 2755 | 4 |
| 481 | 20250319 | 104300 | 588472825 | 2750 | 2745 | 2750 | 2745 | 3169 |
| 482 | 20250319 | 104200 | 579764445 | 2745 | 2745 | 2745 | 2735 | 58 |
| 483 | 20250319 | 104100 | 579605735 | 2735 | 2745 | 2745 | 2735 | 1987 |
| 484 | 20250319 | 104000 | 574152580 | 2735 | 2735 | 2735 | 2735 | 259 |
| 485 | 20250319 | 103900 | 573444215 | 2745 | 2745 | 2745 | 2745 | 25 |
| 486 | 20250319 | 103800 | 573375590 | 2745 | 2745 | 2745 | 2745 | 200 |
| 487 | 20250319 | 103700 | 572826590 | 2745 | 2745 | 2745 | 2745 | 4 |
| 488 | 20250319 | 103600 | 572815610 | 2735 | 2750 | 2750 | 2735 | 484 |
| 489 | 20250319 | 103500 | 571491810 | 2750 | 2750 | 2750 | 2750 | 2 |
| 490 | 20250319 | 103400 | 571486310 | 2750 | 2750 | 2750 | 2750 | 10 |
| 491 | 20250319 | 103300 | 571458810 | 2735 | 2750 | 2750 | 2735 | 93 |
| 492 | 20250319 | 103200 | 571204305 | 2755 | 2740 | 2755 | 2740 | 238 |
| 493 | 20250319 | 103100 | 570552035 | 2755 | 2740 | 2755 | 2740 | 163 |
| 494 | 20250319 | 103000 | 570104560 | 2755 | 2745 | 2755 | 2745 | 538 |
| 495 | 20250319 | 102900 | 568627640 | 2755 | 2740 | 2755 | 2740 | 144 |
| 496 | 20250319 | 102800 | 568232430 | 2740 | 2740 | 2755 | 2740 | 101 |
| 497 | 20250319 | 102700 | 567955675 | 2740 | 2745 | 2745 | 2740 | 1810 |
| 498 | 20250319 | 102600 | 562992180 | 2755 | 2755 | 2755 | 2745 | 31 |
| 499 | 20250319 | 102500 | 562906785 | 2755 | 2745 | 2755 | 2745 | 3938 |
| 500 | 20250319 | 102400 | 552091350 | 2745 | 2745 | 2745 | 2745 | 61 |
| 501 | 20250319 | 102300 | 551923905 | 2745 | 2740 | 2745 | 2740 | 321 |
| 502 | 20250319 | 102200 | 551044360 | 2740 | 2740 | 2740 | 2740 | 4818 |
| 503 | 20250319 | 102100 | 537843040 | 2740 | 2740 | 2740 | 2740 | 215 |
| 504 | 20250319 | 102000 | 537253940 | 2735 | 2740 | 2740 | 2735 | 51 |
| 505 | 20250319 | 101900 | 537114450 | 2740 | 2740 | 2740 | 2740 | 40 |
| 506 | 20250319 | 101800 | 537004850 | 2740 | 2735 | 2740 | 2735 | 1044 |
| 507 | 20250319 | 101700 | 534149290 | 2740 | 2740 | 2740 | 2735 | 137 |
| 508 | 20250319 | 101600 | 533774005 | 2735 | 2730 | 2735 | 2730 | 28122 |
| 509 | 20250319 | 101500 | 456979835 | 2725 | 2725 | 2730 | 2720 | 4426 |
| 510 | 20250319 | 101400 | 444940120 | 2730 | 2720 | 2730 | 2720 | 6539 |
| 511 | 20250319 | 101300 | 427151290 | 2725 | 2735 | 2735 | 2725 | 7120 |
| 512 | 20250319 | 101200 | 407732335 | 2735 | 2740 | 2740 | 2735 | 2812 |
| 513 | 20250319 | 101100 | 400041505 | 2740 | 2740 | 2740 | 2740 | 31 |
| 514 | 20250319 | 101000 | 399956565 | 2735 | 2735 | 2735 | 2735 | 0 |
| 515 | 20250319 | 100900 | 399956565 | 2735 | 2740 | 2740 | 2735 | 60 |
| 516 | 20250319 | 100800 | 399792415 | 2740 | 2740 | 2740 | 2740 | 6 |
| 517 | 20250319 | 100700 | 399775975 | 2740 | 2725 | 2740 | 2725 | 556 |
| 518 | 20250319 | 100600 | 398260860 | 2725 | 2730 | 2730 | 2725 | 315 |
| 519 | 20250319 | 100500 | 397402435 | 2740 | 2725 | 2740 | 2725 | 712 |
| 520 | 20250319 | 100400 | 395462055 | 2725 | 2730 | 2730 | 2725 | 5220 |
| 521 | 20250319 | 100300 | 381227330 | 2730 | 2735 | 2735 | 2730 | 1181 |
| 522 | 20250319 | 100200 | 378002700 | 2735 | 2735 | 2735 | 2735 | 219 |
| 523 | 20250319 | 100100 | 377403735 | 2735 | 2735 | 2735 | 2730 | 2610 |
| 524 | 20250319 | 100000 | 370274045 | 2735 | 2740 | 2740 | 2735 | 5022 |
| 525 | 20250319 | 095900 | 356538765 | 2740 | 2745 | 2745 | 2740 | 5278 |
| 526 | 20250319 | 095800 | 342070475 | 2750 | 2750 | 2750 | 2750 | 19 |
| 527 | 20250319 | 095700 | 342018225 | 2745 | 2750 | 2750 | 2740 | 7720 |
| 528 | 20250319 | 095600 | 320822410 | 2750 | 2750 | 2750 | 2750 | 55 |
| 529 | 20250319 | 095500 | 320671160 | 2750 | 2750 | 2765 | 2750 | 5904 |
| 530 | 20250319 | 095400 | 304435130 | 2745 | 2750 | 2750 | 2745 | 193 |
| 531 | 20250319 | 095300 | 303904560 | 2750 | 2750 | 2750 | 2745 | 31 |
| 532 | 20250319 | 095200 | 303819370 | 2750 | 2765 | 2765 | 2745 | 9567 |
| 533 | 20250319 | 095100 | 277513045 | 2755 | 2755 | 2755 | 2750 | 593 |
| 534 | 20250319 | 095000 | 275882095 | 2755 | 2755 | 2755 | 2755 | 205 |
| 535 | 20250319 | 094900 | 275317320 | 2755 | 2755 | 2755 | 2755 | 361 |
| 536 | 20250319 | 094800 | 274322765 | 2755 | 2760 | 2765 | 2755 | 2265 |
| 537 | 20250319 | 094700 | 268082170 | 2765 | 2765 | 2765 | 2765 | 2 |
| 538 | 20250319 | 094600 | 268076640 | 2755 | 2765 | 2765 | 2755 | 569 |
| 539 | 20250319 | 094500 | 266509015 | 2755 | 2760 | 2760 | 2755 | 3188 |
| 540 | 20250319 | 094400 | 257726020 | 2760 | 2765 | 2765 | 2760 | 85 |
| 541 | 20250319 | 094300 | 257491395 | 2760 | 2760 | 2765 | 2760 | 682 |
| 542 | 20250319 | 094200 | 255609065 | 2770 | 2770 | 2770 | 2770 | 0 |
| 543 | 20250319 | 094100 | 255609065 | 2770 | 2760 | 2770 | 2755 | 2257 |
| 544 | 20250319 | 094000 | 249388470 | 2770 | 2770 | 2770 | 2770 | 50 |
| 545 | 20250319 | 093900 | 249249970 | 2755 | 2755 | 2770 | 2755 | 717 |
| 546 | 20250319 | 093800 | 247274425 | 2775 | 2765 | 2775 | 2755 | 18988 |
| 547 | 20250319 | 093700 | 194910675 | 2775 | 2765 | 2775 | 2765 | 1019 |
| 548 | 20250319 | 093600 | 192093050 | 2765 | 2765 | 2765 | 2760 | 361 |
| 549 | 20250319 | 093500 | 191096680 | 2765 | 2760 | 2765 | 2760 | 150 |
| 550 | 20250319 | 093400 | 190682665 | 2760 | 2760 | 2760 | 2760 | 253 |
| 551 | 20250319 | 093300 | 189984385 | 2760 | 2770 | 2775 | 2760 | 2431 |
| 552 | 20250319 | 093200 | 183274105 | 2765 | 2765 | 2765 | 2765 | 452 |
| 553 | 20250319 | 093100 | 182024325 | 2765 | 2760 | 2765 | 2760 | 4409 |
| 554 | 20250319 | 093000 | 169854985 | 2765 | 2770 | 2780 | 2760 | 1969 |
| 555 | 20250319 | 092900 | 164411060 | 2780 | 2765 | 2780 | 2765 | 1243 |
| 556 | 20250319 | 092800 | 160974090 | 2780 | 2775 | 2780 | 2765 | 110 |
| 557 | 20250319 | 092700 | 160669835 | 2780 | 2765 | 2780 | 2765 | 2286 |
| 558 | 20250319 | 092600 | 154349015 | 2765 | 2765 | 2765 | 2765 | 2515 |
| 559 | 20250319 | 092500 | 147395040 | 2770 | 2775 | 2775 | 2770 | 14 |
| 560 | 20250319 | 092400 | 147356200 | 2775 | 2765 | 2775 | 2765 | 1374 |
| 561 | 20250319 | 092300 | 143557020 | 2765 | 2770 | 2770 | 2765 | 1401 |
| 562 | 20250319 | 092200 | 139676255 | 2770 | 2775 | 2775 | 2765 | 510 |
| 563 | 20250319 | 092100 | 138261085 | 2775 | 2775 | 2775 | 2775 | 12 |
| 564 | 20250319 | 092000 | 138227785 | 2770 | 2785 | 2785 | 2770 | 7308 |
| 565 | 20250319 | 091900 | 117975765 | 2780 | 2780 | 2780 | 2780 | 0 |
| 566 | 20250319 | 091800 | 117975765 | 2780 | 2780 | 2780 | 2780 | 10 |
| 567 | 20250319 | 091700 | 117947965 | 2775 | 2775 | 2775 | 2775 | 1152 |
| 568 | 20250319 | 091600 | 114751165 | 2775 | 2775 | 2775 | 2775 | 370 |
| 569 | 20250319 | 091500 | 113724415 | 2780 | 2780 | 2780 | 2780 | 721 |
| 570 | 20250319 | 091400 | 111720035 | 2775 | 2780 | 2780 | 2775 | 4309 |
| 571 | 20250319 | 091300 | 99762545 | 2785 | 2780 | 2785 | 2780 | 660 |
| 572 | 20250319 | 091200 | 97927245 | 2775 | 2775 | 2775 | 2775 | 189 |
| 573 | 20250319 | 091100 | 97402770 | 2775 | 2785 | 2785 | 2775 | 1348 |
| 574 | 20250319 | 091000 | 93662020 | 2785 | 2780 | 2785 | 2775 | 2730 |
| 575 | 20250319 | 090900 | 86084455 | 2770 | 2770 | 2770 | 2765 | 4801 |
| 576 | 20250319 | 090800 | 72788185 | 2770 | 2780 | 2780 | 2770 | 9147 |
| 577 | 20250319 | 090700 | 47438985 | 2780 | 2780 | 2780 | 2780 | 700 |
| 578 | 20250319 | 090600 | 45492985 | 2775 | 2780 | 2780 | 2775 | 2672 |
| 579 | 20250319 | 090500 | 38066905 | 2785 | 2795 | 2805 | 2785 | 2590 |
| 580 | 20250319 | 090400 | 30838115 | 2790 | 2800 | 2800 | 2790 | 1831 |
| 581 | 20250319 | 090300 | 25720820 | 2795 | 2795 | 2805 | 2795 | 1442 |
| 582 | 20250319 | 090200 | 21688100 | 2805 | 2805 | 2805 | 2790 | 52 |
| 583 | 20250319 | 090100 | 21542585 | 2805 | 2825 | 2825 | 2805 | 55 |
| 584 | 20250319 | 090000 | 21387540 | 2835 | 2790 | 2835 | 2790 | 7158 |