36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250319 | 212100 | 1486893874 | 3590 | 3590 | 3590 | 3590 | 7883 |
| 3 | 20250319 | 212000 | 1486893874 | 3590 | 3590 | 3590 | 3590 | 0 |
| 4 | 20250319 | 211900 | 1486893874 | 3590 | 3590 | 3590 | 3590 | 0 |
| 5 | 20250319 | 211800 | 1486893874 | 3590 | 3590 | 3590 | 3590 | 0 |
| 6 | 20250319 | 211700 | 1486893874 | 3590 | 3590 | 3590 | 3590 | 0 |
| 7 | 20250319 | 211600 | 1486893874 | 3590 | 3590 | 3590 | 3590 | 0 |
| 8 | 20250319 | 211500 | 1486893874 | 3590 | 3590 | 3590 | 3590 | 0 |
| 9 | 20250319 | 211400 | 1486893874 | 3590 | 3590 | 3590 | 3590 | 0 |
| 10 | 20250319 | 211300 | 1486893874 | 3590 | 3590 | 3590 | 3590 | 0 |
| 11 | 20250319 | 211200 | 1486893874 | 3590 | 3590 | 3590 | 3590 | 0 |
| 12 | 20250319 | 211100 | 1486893874 | 3590 | 3590 | 3590 | 3590 | 0 |
| 13 | 20250319 | 211000 | 1486893874 | 3590 | 3590 | 3590 | 3590 | 0 |
| 14 | 20250319 | 210900 | 1486893874 | 3590 | 3590 | 3590 | 3590 | 0 |
| 15 | 20250319 | 210800 | 1486893874 | 3590 | 3590 | 3590 | 3590 | 0 |
| 16 | 20250319 | 210700 | 1486893874 | 3590 | 3590 | 3590 | 3590 | 0 |
| 17 | 20250319 | 210600 | 1486893874 | 3590 | 3590 | 3590 | 3590 | 0 |
| 18 | 20250319 | 210500 | 1486893874 | 3590 | 3590 | 3590 | 3590 | 0 |
| 19 | 20250319 | 210400 | 1486893874 | 3590 | 3590 | 3590 | 3590 | 0 |
| 20 | 20250319 | 210300 | 1486893874 | 3590 | 3590 | 3590 | 3590 | 0 |
| 21 | 20250319 | 210200 | 1486893874 | 3590 | 3590 | 3590 | 3590 | 0 |
| 22 | 20250319 | 210100 | 1486893874 | 3590 | 3590 | 3590 | 3590 | 0 |
| 23 | 20250319 | 210000 | 1486893874 | 3590 | 3590 | 3590 | 3590 | 0 |
| 24 | 20250319 | 205900 | 1486893874 | 3590 | 3590 | 3590 | 3590 | 0 |
| 25 | 20250319 | 205800 | 1486893874 | 3590 | 3590 | 3590 | 3590 | 0 |
| 26 | 20250319 | 205700 | 1486893874 | 3590 | 3590 | 3590 | 3590 | 0 |
| 27 | 20250319 | 205600 | 1486893874 | 3590 | 3590 | 3590 | 3590 | 0 |
| 28 | 20250319 | 205500 | 1486893874 | 3590 | 3590 | 3590 | 3590 | 0 |
| 29 | 20250319 | 205400 | 1486893874 | 3590 | 3590 | 3590 | 3590 | 0 |
| 30 | 20250319 | 205300 | 1486893874 | 3590 | 3590 | 3590 | 3590 | 0 |
| 31 | 20250319 | 205200 | 1486893874 | 3590 | 3590 | 3590 | 3590 | 0 |
| 32 | 20250319 | 205100 | 1486893874 | 3590 | 3590 | 3590 | 3590 | 7883 |
| 33 | 20250319 | 205000 | 1486893874 | 3590 | 3590 | 3590 | 3590 | 0 |
| 34 | 20250319 | 204900 | 1486893874 | 3590 | 3590 | 3590 | 3590 | 0 |
| 35 | 20250319 | 204800 | 1486893874 | 3590 | 3590 | 3590 | 3590 | 0 |
| 36 | 20250319 | 204700 | 1486893874 | 3590 | 3590 | 3590 | 3590 | 0 |
| 37 | 20250319 | 204600 | 1486893874 | 3590 | 3590 | 3590 | 3590 | 0 |
| 38 | 20250319 | 204500 | 1486893874 | 3590 | 3590 | 3590 | 3590 | 0 |
| 39 | 20250319 | 204400 | 1486893874 | 3590 | 3590 | 3590 | 3590 | 0 |
| 40 | 20250319 | 204300 | 1486893874 | 3590 | 3590 | 3590 | 3590 | 0 |
| 41 | 20250319 | 204200 | 1486893874 | 3590 | 3590 | 3590 | 3590 | 0 |
| 42 | 20250319 | 204100 | 1486893874 | 3590 | 3590 | 3590 | 3590 | 0 |
| 43 | 20250319 | 204000 | 1486893874 | 3590 | 3590 | 3590 | 3590 | 0 |
| 44 | 20250319 | 203900 | 1486893874 | 3590 | 3590 | 3590 | 3590 | 0 |
| 45 | 20250319 | 203800 | 1486893874 | 3590 | 3590 | 3590 | 3590 | 0 |
| 46 | 20250319 | 203700 | 1486893874 | 3590 | 3590 | 3590 | 3590 | 0 |
| 47 | 20250319 | 203600 | 1486893874 | 3590 | 3590 | 3590 | 3590 | 0 |
| 48 | 20250319 | 203500 | 1486893874 | 3590 | 3590 | 3590 | 3590 | 0 |
| 49 | 20250319 | 203400 | 1486893874 | 3590 | 3590 | 3590 | 3590 | 0 |
| 50 | 20250319 | 203300 | 1486893874 | 3590 | 3590 | 3590 | 3590 | 0 |
| 51 | 20250319 | 203200 | 1486893874 | 3590 | 3590 | 3590 | 3590 | 0 |
| 52 | 20250319 | 203100 | 1486893874 | 3590 | 3590 | 3590 | 3590 | 0 |
| 53 | 20250319 | 203000 | 1486893874 | 3590 | 3590 | 3590 | 3590 | 0 |
| 54 | 20250319 | 202900 | 1486893874 | 3590 | 3590 | 3590 | 3590 | 0 |
| 55 | 20250319 | 202800 | 1486893874 | 3590 | 3590 | 3590 | 3590 | 0 |
| 56 | 20250319 | 202700 | 1486893874 | 3590 | 3590 | 3590 | 3590 | 0 |
| 57 | 20250319 | 202600 | 1486893874 | 3590 | 3590 | 3590 | 3590 | 0 |
| 58 | 20250319 | 202500 | 1486893874 | 3590 | 3590 | 3590 | 3590 | 0 |
| 59 | 20250319 | 202400 | 1486893874 | 3590 | 3590 | 3590 | 3590 | 0 |
| 60 | 20250319 | 202300 | 1486893874 | 3590 | 3590 | 3590 | 3590 | 0 |
| 61 | 20250319 | 202200 | 1486893874 | 3590 | 3590 | 3590 | 3590 | 0 |
| 62 | 20250319 | 202100 | 1486893874 | 3590 | 3590 | 3590 | 3590 | 7883 |
| 63 | 20250319 | 202000 | 1486893874 | 3590 | 3590 | 3590 | 3590 | 0 |
| 64 | 20250319 | 201900 | 1486893874 | 3590 | 3590 | 3590 | 3590 | 0 |
| 65 | 20250319 | 201800 | 1486893874 | 3590 | 3590 | 3590 | 3590 | 0 |
| 66 | 20250319 | 201700 | 1486893874 | 3590 | 3590 | 3590 | 3590 | 0 |
| 67 | 20250319 | 201600 | 1486893874 | 3590 | 3590 | 3590 | 3590 | 0 |
| 68 | 20250319 | 201500 | 1486893874 | 3590 | 3590 | 3590 | 3590 | 0 |
| 69 | 20250319 | 201400 | 1486893874 | 3590 | 3590 | 3590 | 3590 | 0 |
| 70 | 20250319 | 201300 | 1486893874 | 3590 | 3590 | 3590 | 3590 | 0 |
| 71 | 20250319 | 201200 | 1486893874 | 3590 | 3590 | 3590 | 3590 | 0 |
| 72 | 20250319 | 201100 | 1486893874 | 3590 | 3590 | 3590 | 3590 | 0 |
| 73 | 20250319 | 201000 | 1486893874 | 3590 | 3590 | 3590 | 3590 | 0 |
| 74 | 20250319 | 200900 | 1486893874 | 3590 | 3590 | 3590 | 3590 | 0 |
| 75 | 20250319 | 200800 | 1486893874 | 3590 | 3590 | 3590 | 3590 | 0 |
| 76 | 20250319 | 200700 | 1486893874 | 3590 | 3590 | 3590 | 3590 | 0 |
| 77 | 20250319 | 200600 | 1486893874 | 3590 | 3590 | 3590 | 3590 | 0 |
| 78 | 20250319 | 200500 | 1486893874 | 3590 | 3590 | 3590 | 3590 | 0 |
| 79 | 20250319 | 200400 | 1486893874 | 3590 | 3590 | 3590 | 3590 | 0 |
| 80 | 20250319 | 200300 | 1486893874 | 3590 | 3590 | 3590 | 3590 | 0 |
| 81 | 20250319 | 200200 | 1486893874 | 3590 | 3590 | 3590 | 3590 | 0 |
| 82 | 20250319 | 200100 | 1486893874 | 3590 | 3590 | 3590 | 3590 | 0 |
| 83 | 20250319 | 200000 | 1486893874 | 3590 | 3590 | 3590 | 3590 | 0 |
| 84 | 20250319 | 195900 | 1486893874 | 3590 | 3590 | 3590 | 3590 | 0 |
| 85 | 20250319 | 195800 | 1486893874 | 3590 | 3590 | 3590 | 3590 | 0 |
| 86 | 20250319 | 195700 | 1486893874 | 3590 | 3590 | 3590 | 3590 | 0 |
| 87 | 20250319 | 195600 | 1486893874 | 3590 | 3590 | 3590 | 3590 | 0 |
| 88 | 20250319 | 195500 | 1486893874 | 3590 | 3590 | 3590 | 3590 | 0 |
| 89 | 20250319 | 195400 | 1486893874 | 3590 | 3590 | 3590 | 3590 | 0 |
| 90 | 20250319 | 195300 | 1486893874 | 3590 | 3590 | 3590 | 3590 | 0 |
| 91 | 20250319 | 195200 | 1486893874 | 3590 | 3590 | 3590 | 3590 | 0 |
| 92 | 20250319 | 195100 | 1486893874 | 3590 | 3590 | 3590 | 3590 | 7883 |
| 93 | 20250319 | 195000 | 1486893874 | 3590 | 3590 | 3590 | 3590 | 0 |
| 94 | 20250319 | 194900 | 1486893874 | 3590 | 3590 | 3590 | 3590 | 0 |
| 95 | 20250319 | 194800 | 1486893874 | 3590 | 3590 | 3590 | 3590 | 0 |
| 96 | 20250319 | 194700 | 1486893874 | 3590 | 3590 | 3590 | 3590 | 0 |
| 97 | 20250319 | 194600 | 1486893874 | 3590 | 3590 | 3590 | 3590 | 0 |
| 98 | 20250319 | 194500 | 1486893874 | 3590 | 3590 | 3590 | 3590 | 0 |
| 99 | 20250319 | 194400 | 1486893874 | 3590 | 3590 | 3590 | 3590 | 0 |
| 100 | 20250319 | 194300 | 1486893874 | 3590 | 3590 | 3590 | 3590 | 0 |
| 101 | 20250319 | 194200 | 1486893874 | 3590 | 3590 | 3590 | 3590 | 0 |
| 102 | 20250319 | 194100 | 1486893874 | 3590 | 3590 | 3590 | 3590 | 0 |
| 103 | 20250319 | 194000 | 1486893874 | 3590 | 3590 | 3590 | 3590 | 0 |
| 104 | 20250319 | 193900 | 1486893874 | 3590 | 3590 | 3590 | 3590 | 0 |
| 105 | 20250319 | 193800 | 1486893874 | 3590 | 3590 | 3590 | 3590 | 0 |
| 106 | 20250319 | 193700 | 1486893874 | 3590 | 3590 | 3590 | 3590 | 0 |
| 107 | 20250319 | 193600 | 1486893874 | 3590 | 3590 | 3590 | 3590 | 0 |
| 108 | 20250319 | 193500 | 1486893874 | 3590 | 3590 | 3590 | 3590 | 0 |
| 109 | 20250319 | 193400 | 1486893874 | 3590 | 3590 | 3590 | 3590 | 0 |
| 110 | 20250319 | 193300 | 1486893874 | 3590 | 3590 | 3590 | 3590 | 0 |
| 111 | 20250319 | 193200 | 1486893874 | 3590 | 3590 | 3590 | 3590 | 0 |
| 112 | 20250319 | 193100 | 1486893874 | 3590 | 3590 | 3590 | 3590 | 0 |
| 113 | 20250319 | 193000 | 1486893874 | 3590 | 3590 | 3590 | 3590 | 0 |
| 114 | 20250319 | 192900 | 1486893874 | 3590 | 3590 | 3590 | 3590 | 0 |
| 115 | 20250319 | 192800 | 1486893874 | 3590 | 3590 | 3590 | 3590 | 0 |
| 116 | 20250319 | 192700 | 1486893874 | 3590 | 3590 | 3590 | 3590 | 0 |
| 117 | 20250319 | 192600 | 1486893874 | 3590 | 3590 | 3590 | 3590 | 0 |
| 118 | 20250319 | 192500 | 1486893874 | 3590 | 3590 | 3590 | 3590 | 0 |
| 119 | 20250319 | 192400 | 1486893874 | 3590 | 3590 | 3590 | 3590 | 0 |
| 120 | 20250319 | 192300 | 1486893874 | 3590 | 3590 | 3590 | 3590 | 0 |
| 121 | 20250319 | 192200 | 1486893874 | 3590 | 3590 | 3590 | 3590 | 0 |
| 122 | 20250319 | 192100 | 1486893874 | 3590 | 3590 | 3590 | 3590 | 7883 |
| 123 | 20250319 | 192000 | 1486893874 | 3590 | 3590 | 3590 | 3590 | 0 |
| 124 | 20250319 | 191900 | 1486893874 | 3590 | 3590 | 3590 | 3590 | 0 |
| 125 | 20250319 | 191800 | 1486893874 | 3590 | 3590 | 3590 | 3590 | 0 |
| 126 | 20250319 | 191700 | 1486893874 | 3590 | 3590 | 3590 | 3590 | 0 |
| 127 | 20250319 | 191600 | 1486893874 | 3590 | 3590 | 3590 | 3590 | 0 |
| 128 | 20250319 | 191500 | 1486893874 | 3590 | 3590 | 3590 | 3590 | 0 |
| 129 | 20250319 | 191400 | 1486893874 | 3590 | 3590 | 3590 | 3590 | 0 |
| 130 | 20250319 | 191300 | 1486893874 | 3590 | 3590 | 3590 | 3590 | 0 |
| 131 | 20250319 | 191200 | 1486893874 | 3590 | 3590 | 3590 | 3590 | 0 |
| 132 | 20250319 | 191100 | 1486893874 | 3590 | 3590 | 3590 | 3590 | 0 |
| 133 | 20250319 | 191000 | 1486893874 | 3590 | 3590 | 3590 | 3590 | 0 |
| 134 | 20250319 | 190900 | 1486893874 | 3590 | 3590 | 3590 | 3590 | 0 |
| 135 | 20250319 | 190800 | 1486893874 | 3590 | 3590 | 3590 | 3590 | 0 |
| 136 | 20250319 | 190700 | 1486893874 | 3590 | 3590 | 3590 | 3590 | 0 |
| 137 | 20250319 | 190600 | 1486893874 | 3590 | 3590 | 3590 | 3590 | 0 |
| 138 | 20250319 | 190500 | 1486893874 | 3590 | 3590 | 3590 | 3590 | 0 |
| 139 | 20250319 | 190400 | 1486893874 | 3590 | 3590 | 3590 | 3590 | 0 |
| 140 | 20250319 | 190300 | 1486893874 | 3590 | 3590 | 3590 | 3590 | 0 |
| 141 | 20250319 | 190200 | 1486893874 | 3590 | 3590 | 3590 | 3590 | 0 |
| 142 | 20250319 | 190100 | 1486893874 | 3590 | 3590 | 3590 | 3590 | 0 |
| 143 | 20250319 | 190000 | 1486893874 | 3590 | 3590 | 3590 | 3590 | 0 |
| 144 | 20250319 | 185900 | 1486893874 | 3590 | 3590 | 3590 | 3590 | 0 |
| 145 | 20250319 | 185800 | 1486893874 | 3590 | 3590 | 3590 | 3590 | 0 |
| 146 | 20250319 | 185700 | 1486893874 | 3590 | 3590 | 3590 | 3590 | 0 |
| 147 | 20250319 | 185600 | 1486893874 | 3590 | 3590 | 3590 | 3590 | 0 |
| 148 | 20250319 | 185500 | 1486893874 | 3590 | 3590 | 3590 | 3590 | 0 |
| 149 | 20250319 | 185400 | 1486893874 | 3590 | 3590 | 3590 | 3590 | 0 |
| 150 | 20250319 | 185300 | 1486893874 | 3590 | 3590 | 3590 | 3590 | 0 |
| 151 | 20250319 | 185200 | 1486893874 | 3590 | 3590 | 3590 | 3590 | 0 |
| 152 | 20250319 | 185100 | 1486893874 | 3590 | 3590 | 3590 | 3590 | 7883 |
| 153 | 20250319 | 185000 | 1486893874 | 3590 | 3590 | 3590 | 3590 | 0 |
| 154 | 20250319 | 184900 | 1486893874 | 3590 | 3590 | 3590 | 3590 | 0 |
| 155 | 20250319 | 184800 | 1486893874 | 3590 | 3590 | 3590 | 3590 | 0 |
| 156 | 20250319 | 184700 | 1486893874 | 3590 | 3590 | 3590 | 3590 | 0 |
| 157 | 20250319 | 184600 | 1486893874 | 3590 | 3590 | 3590 | 3590 | 0 |
| 158 | 20250319 | 184500 | 1486893874 | 3590 | 3590 | 3590 | 3590 | 0 |
| 159 | 20250319 | 184400 | 1486893874 | 3590 | 3590 | 3590 | 3590 | 0 |
| 160 | 20250319 | 184300 | 1486893874 | 3590 | 3590 | 3590 | 3590 | 0 |
| 161 | 20250319 | 184200 | 1486893874 | 3590 | 3590 | 3590 | 3590 | 0 |
| 162 | 20250319 | 184100 | 1486893874 | 3590 | 3590 | 3590 | 3590 | 0 |
| 163 | 20250319 | 184000 | 1486893874 | 3590 | 3590 | 3590 | 3590 | 0 |
| 164 | 20250319 | 183900 | 1486893874 | 3590 | 3590 | 3590 | 3590 | 0 |
| 165 | 20250319 | 183800 | 1486893874 | 3590 | 3590 | 3590 | 3590 | 0 |
| 166 | 20250319 | 183700 | 1486893874 | 3590 | 3590 | 3590 | 3590 | 0 |
| 167 | 20250319 | 183600 | 1486893874 | 3590 | 3590 | 3590 | 3590 | 0 |
| 168 | 20250319 | 183500 | 1486893874 | 3590 | 3590 | 3590 | 3590 | 0 |
| 169 | 20250319 | 183400 | 1486893874 | 3590 | 3590 | 3590 | 3590 | 0 |
| 170 | 20250319 | 183300 | 1486893874 | 3590 | 3590 | 3590 | 3590 | 0 |
| 171 | 20250319 | 183200 | 1486893874 | 3590 | 3590 | 3590 | 3590 | 0 |
| 172 | 20250319 | 183100 | 1486893874 | 3590 | 3590 | 3590 | 3590 | 0 |
| 173 | 20250319 | 183000 | 1486893874 | 3590 | 3590 | 3590 | 3590 | 0 |
| 174 | 20250319 | 182900 | 1486893874 | 3590 | 3590 | 3590 | 3590 | 0 |
| 175 | 20250319 | 182800 | 1486893874 | 3590 | 3590 | 3590 | 3590 | 0 |
| 176 | 20250319 | 182700 | 1486893874 | 3590 | 3590 | 3590 | 3590 | 0 |
| 177 | 20250319 | 182600 | 1486893874 | 3590 | 3590 | 3590 | 3590 | 0 |
| 178 | 20250319 | 182500 | 1486893874 | 3590 | 3590 | 3590 | 3590 | 0 |
| 179 | 20250319 | 182400 | 1486893874 | 3590 | 3590 | 3590 | 3590 | 0 |
| 180 | 20250319 | 182300 | 1486893874 | 3590 | 3590 | 3590 | 3590 | 0 |
| 181 | 20250319 | 182200 | 1486893874 | 3590 | 3590 | 3590 | 3590 | 0 |
| 182 | 20250319 | 182100 | 1486893874 | 3590 | 3590 | 3590 | 3590 | 7883 |
| 183 | 20250319 | 182000 | 1486893874 | 3590 | 3590 | 3590 | 3590 | 0 |
| 184 | 20250319 | 181900 | 1486893874 | 3590 | 3590 | 3590 | 3590 | 0 |
| 185 | 20250319 | 181800 | 1486893874 | 3590 | 3590 | 3590 | 3590 | 0 |
| 186 | 20250319 | 181700 | 1486893874 | 3590 | 3590 | 3590 | 3590 | 0 |
| 187 | 20250319 | 181600 | 1486893874 | 3590 | 3590 | 3590 | 3590 | 0 |
| 188 | 20250319 | 181500 | 1486893874 | 3590 | 3590 | 3590 | 3590 | 0 |
| 189 | 20250319 | 181400 | 1486893874 | 3590 | 3590 | 3590 | 3590 | 0 |
| 190 | 20250319 | 181300 | 1486893874 | 3590 | 3590 | 3590 | 3590 | 0 |
| 191 | 20250319 | 181200 | 1486893874 | 3590 | 3590 | 3590 | 3590 | 0 |
| 192 | 20250319 | 181100 | 1486893874 | 3590 | 3590 | 3590 | 3590 | 0 |
| 193 | 20250319 | 181000 | 1486893874 | 3590 | 3590 | 3590 | 3590 | 0 |
| 194 | 20250319 | 180900 | 1486893874 | 3590 | 3590 | 3590 | 3590 | 0 |
| 195 | 20250319 | 180800 | 1486893874 | 3590 | 3590 | 3590 | 3590 | 0 |
| 196 | 20250319 | 180700 | 1486893874 | 3590 | 3590 | 3590 | 3590 | 0 |
| 197 | 20250319 | 180600 | 1486893874 | 3590 | 3590 | 3590 | 3590 | 0 |
| 198 | 20250319 | 180500 | 1486893874 | 3590 | 3590 | 3590 | 3590 | 0 |
| 199 | 20250319 | 180400 | 1486893874 | 3590 | 3590 | 3590 | 3590 | 0 |
| 200 | 20250319 | 180300 | 1486893874 | 3590 | 3590 | 3590 | 3590 | 0 |
| 201 | 20250319 | 180200 | 1486893874 | 3590 | 3590 | 3590 | 3590 | 0 |
| 202 | 20250319 | 180100 | 1486893874 | 3590 | 3590 | 3590 | 3590 | 0 |
| 203 | 20250319 | 180000 | 1486893874 | 3590 | 3590 | 3590 | 3590 | 0 |
| 204 | 20250319 | 175900 | 1486893874 | 3590 | 3590 | 3590 | 3590 | 0 |
| 205 | 20250319 | 175800 | 1486893874 | 3590 | 3590 | 3590 | 3590 | 0 |
| 206 | 20250319 | 175700 | 1486893874 | 3590 | 3590 | 3590 | 3590 | 0 |
| 207 | 20250319 | 175600 | 1486893874 | 3590 | 3590 | 3590 | 3590 | 0 |
| 208 | 20250319 | 175500 | 1486893874 | 3590 | 3590 | 3590 | 3590 | 0 |
| 209 | 20250319 | 175400 | 1486893874 | 3590 | 3590 | 3590 | 3590 | 0 |
| 210 | 20250319 | 175300 | 1486893874 | 3590 | 3590 | 3590 | 3590 | 0 |
| 211 | 20250319 | 175200 | 1486893874 | 3590 | 3590 | 3590 | 3590 | 0 |
| 212 | 20250319 | 175100 | 1486893874 | 3590 | 3590 | 3590 | 3590 | 7883 |
| 213 | 20250319 | 175000 | 1486893874 | 3590 | 3590 | 3590 | 3590 | 0 |
| 214 | 20250319 | 174900 | 1486893874 | 3590 | 3590 | 3590 | 3590 | 0 |
| 215 | 20250319 | 174800 | 1486893874 | 3590 | 3590 | 3590 | 3590 | 0 |
| 216 | 20250319 | 174700 | 1486893874 | 3590 | 3590 | 3590 | 3590 | 0 |
| 217 | 20250319 | 174600 | 1486893874 | 3590 | 3590 | 3590 | 3590 | 0 |
| 218 | 20250319 | 174500 | 1486893874 | 3590 | 3590 | 3590 | 3590 | 0 |
| 219 | 20250319 | 174400 | 1486893874 | 3590 | 3590 | 3590 | 3590 | 0 |
| 220 | 20250319 | 174300 | 1486893874 | 3590 | 3590 | 3590 | 3590 | 0 |
| 221 | 20250319 | 174200 | 1486893874 | 3590 | 3590 | 3590 | 3590 | 0 |
| 222 | 20250319 | 174100 | 1486893874 | 3590 | 3590 | 3590 | 3590 | 0 |
| 223 | 20250319 | 174000 | 1486893874 | 3590 | 3590 | 3590 | 3590 | 0 |
| 224 | 20250319 | 173900 | 1486893874 | 3590 | 3590 | 3590 | 3590 | 0 |
| 225 | 20250319 | 173800 | 1486893874 | 3590 | 3590 | 3590 | 3590 | 0 |
| 226 | 20250319 | 173700 | 1486893874 | 3590 | 3590 | 3590 | 3590 | 0 |
| 227 | 20250319 | 173600 | 1486893874 | 3590 | 3590 | 3590 | 3590 | 0 |
| 228 | 20250319 | 173500 | 1486893874 | 3590 | 3590 | 3590 | 3590 | 0 |
| 229 | 20250319 | 173400 | 1486893874 | 3590 | 3590 | 3590 | 3590 | 0 |
| 230 | 20250319 | 173300 | 1486893874 | 3590 | 3590 | 3590 | 3590 | 0 |
| 231 | 20250319 | 173200 | 1486893874 | 3590 | 3590 | 3590 | 3590 | 0 |
| 232 | 20250319 | 173100 | 1486893874 | 3590 | 3590 | 3590 | 3590 | 0 |
| 233 | 20250319 | 173000 | 1486893874 | 3590 | 3590 | 3590 | 3590 | 0 |
| 234 | 20250319 | 172900 | 1486893874 | 3590 | 3590 | 3590 | 3590 | 0 |
| 235 | 20250319 | 172800 | 1486893874 | 3590 | 3590 | 3590 | 3590 | 0 |
| 236 | 20250319 | 172700 | 1486893874 | 3590 | 3590 | 3590 | 3590 | 0 |
| 237 | 20250319 | 172600 | 1486893874 | 3590 | 3590 | 3590 | 3590 | 0 |
| 238 | 20250319 | 172500 | 1486893874 | 3590 | 3590 | 3590 | 3590 | 0 |
| 239 | 20250319 | 172400 | 1486893874 | 3590 | 3590 | 3590 | 3590 | 0 |
| 240 | 20250319 | 172300 | 1486893874 | 3590 | 3590 | 3590 | 3590 | 0 |
| 241 | 20250319 | 172200 | 1486893874 | 3590 | 3590 | 3590 | 3590 | 0 |
| 242 | 20250319 | 172100 | 1486893874 | 3590 | 3590 | 3590 | 3590 | 7883 |
| 243 | 20250319 | 172000 | 1486893874 | 3590 | 3590 | 3590 | 3590 | 0 |
| 244 | 20250319 | 171900 | 1486893874 | 3590 | 3590 | 3590 | 3590 | 0 |
| 245 | 20250319 | 171800 | 1486893874 | 3590 | 3590 | 3590 | 3590 | 0 |
| 246 | 20250319 | 171700 | 1486893874 | 3590 | 3590 | 3590 | 3590 | 0 |
| 247 | 20250319 | 171600 | 1486893874 | 3590 | 3590 | 3590 | 3590 | 0 |
| 248 | 20250319 | 171500 | 1486893874 | 3590 | 3590 | 3590 | 3590 | 0 |
| 249 | 20250319 | 171400 | 1486893874 | 3590 | 3590 | 3590 | 3590 | 0 |
| 250 | 20250319 | 171300 | 1486893874 | 3590 | 3590 | 3590 | 3590 | 0 |
| 251 | 20250319 | 171200 | 1486893874 | 3590 | 3590 | 3590 | 3590 | 0 |
| 252 | 20250319 | 171100 | 1486893874 | 3590 | 3590 | 3590 | 3590 | 0 |
| 253 | 20250319 | 171000 | 1486893874 | 3590 | 3590 | 3590 | 3590 | 0 |
| 254 | 20250319 | 170900 | 1486893874 | 3590 | 3590 | 3590 | 3590 | 0 |
| 255 | 20250319 | 170800 | 1486893874 | 3590 | 3590 | 3590 | 3590 | 0 |
| 256 | 20250319 | 170700 | 1486893874 | 3590 | 3590 | 3590 | 3590 | 0 |
| 257 | 20250319 | 170600 | 1486893874 | 3590 | 3590 | 3590 | 3590 | 0 |
| 258 | 20250319 | 170500 | 1486893874 | 3590 | 3590 | 3590 | 3590 | 0 |
| 259 | 20250319 | 170400 | 1486893874 | 3590 | 3590 | 3590 | 3590 | 0 |
| 260 | 20250319 | 170300 | 1486893874 | 3590 | 3590 | 3590 | 3590 | 0 |
| 261 | 20250319 | 170200 | 1486893874 | 3590 | 3590 | 3590 | 3590 | 0 |
| 262 | 20250319 | 170100 | 1486893874 | 3590 | 3590 | 3590 | 3590 | 0 |
| 263 | 20250319 | 170000 | 1486893874 | 3590 | 3590 | 3590 | 3590 | 0 |
| 264 | 20250319 | 165900 | 1486893874 | 3590 | 3590 | 3590 | 3590 | 0 |
| 265 | 20250319 | 165800 | 1486893874 | 3590 | 3590 | 3590 | 3590 | 0 |
| 266 | 20250319 | 165700 | 1486893874 | 3590 | 3590 | 3590 | 3590 | 0 |
| 267 | 20250319 | 165600 | 1486893874 | 3590 | 3590 | 3590 | 3590 | 0 |
| 268 | 20250319 | 165500 | 1486893874 | 3590 | 3590 | 3590 | 3590 | 0 |
| 269 | 20250319 | 165400 | 1486893874 | 3590 | 3590 | 3590 | 3590 | 0 |
| 270 | 20250319 | 165300 | 1486893874 | 3590 | 3590 | 3590 | 3590 | 0 |
| 271 | 20250319 | 165200 | 1486893874 | 3590 | 3590 | 3590 | 3590 | 0 |
| 272 | 20250319 | 165100 | 1486893874 | 3590 | 3590 | 3590 | 3590 | 7883 |
| 273 | 20250319 | 165000 | 1486893874 | 3590 | 3590 | 3590 | 3590 | 0 |
| 274 | 20250319 | 164900 | 1486893874 | 3590 | 3590 | 3590 | 3590 | 0 |
| 275 | 20250319 | 164800 | 1486893874 | 3590 | 3590 | 3590 | 3590 | 0 |
| 276 | 20250319 | 164700 | 1486893874 | 3590 | 3590 | 3590 | 3590 | 0 |
| 277 | 20250319 | 164600 | 1486893874 | 3590 | 3590 | 3590 | 3590 | 0 |
| 278 | 20250319 | 164500 | 1486893874 | 3590 | 3590 | 3590 | 3590 | 0 |
| 279 | 20250319 | 164400 | 1486893874 | 3590 | 3590 | 3590 | 3590 | 0 |
| 280 | 20250319 | 164300 | 1486893874 | 3590 | 3590 | 3590 | 3590 | 0 |
| 281 | 20250319 | 164200 | 1486893874 | 3590 | 3590 | 3590 | 3590 | 0 |
| 282 | 20250319 | 164100 | 1486893874 | 3590 | 3590 | 3590 | 3590 | 0 |
| 283 | 20250319 | 164000 | 1486893874 | 3590 | 3590 | 3590 | 3590 | 0 |
| 284 | 20250319 | 163900 | 1486893874 | 3590 | 3590 | 3590 | 3590 | 0 |
| 285 | 20250319 | 163800 | 1486893874 | 3590 | 3590 | 3590 | 3590 | 0 |
| 286 | 20250319 | 163700 | 1486893874 | 3590 | 3590 | 3590 | 3590 | 0 |
| 287 | 20250319 | 163600 | 1486893874 | 3590 | 3590 | 3590 | 3590 | 0 |
| 288 | 20250319 | 163500 | 1486893874 | 3590 | 3590 | 3590 | 3590 | 0 |
| 289 | 20250319 | 163400 | 1486893874 | 3590 | 3590 | 3590 | 3590 | 0 |
| 290 | 20250319 | 163300 | 1486893874 | 3590 | 3590 | 3590 | 3590 | 0 |
| 291 | 20250319 | 163200 | 1486893874 | 3590 | 3590 | 3590 | 3590 | 0 |
| 292 | 20250319 | 163100 | 1486893874 | 3590 | 3590 | 3590 | 3590 | 0 |
| 293 | 20250319 | 163000 | 1486893874 | 3590 | 3590 | 3590 | 3590 | 0 |
| 294 | 20250319 | 162900 | 1486893874 | 3590 | 3590 | 3590 | 3590 | 0 |
| 295 | 20250319 | 162800 | 1486893874 | 3590 | 3590 | 3590 | 3590 | 0 |
| 296 | 20250319 | 162700 | 1486893874 | 3590 | 3590 | 3590 | 3590 | 0 |
| 297 | 20250319 | 162600 | 1486893874 | 3590 | 3590 | 3590 | 3590 | 0 |
| 298 | 20250319 | 162500 | 1486893874 | 3590 | 3590 | 3590 | 3590 | 0 |
| 299 | 20250319 | 162400 | 1486893874 | 3590 | 3590 | 3590 | 3590 | 0 |
| 300 | 20250319 | 162300 | 1486893874 | 3590 | 3590 | 3590 | 3590 | 0 |
| 301 | 20250319 | 162200 | 1486893874 | 3590 | 3590 | 3590 | 3590 | 0 |
| 302 | 20250319 | 162100 | 1486893874 | 3590 | 3590 | 3590 | 3590 | 7883 |
| 303 | 20250319 | 162000 | 1486893874 | 3590 | 3590 | 3590 | 3590 | 0 |
| 304 | 20250319 | 161900 | 1486893874 | 3590 | 3590 | 3590 | 3590 | 0 |
| 305 | 20250319 | 161800 | 1486893874 | 3590 | 3590 | 3590 | 3590 | 0 |
| 306 | 20250319 | 161700 | 1486893874 | 3590 | 3590 | 3590 | 3590 | 0 |
| 307 | 20250319 | 161600 | 1486893874 | 3590 | 3590 | 3590 | 3590 | 0 |
| 308 | 20250319 | 161500 | 1486893874 | 3590 | 3590 | 3590 | 3590 | 0 |
| 309 | 20250319 | 161400 | 1486893874 | 3590 | 3590 | 3590 | 3590 | 0 |
| 310 | 20250319 | 161300 | 1486893874 | 3590 | 3590 | 3590 | 3590 | 0 |
| 311 | 20250319 | 161200 | 1486893874 | 3590 | 3590 | 3590 | 3590 | 0 |
| 312 | 20250319 | 161100 | 1486893874 | 3590 | 3590 | 3590 | 3590 | 0 |
| 313 | 20250319 | 161000 | 1486893874 | 3590 | 3590 | 3590 | 3590 | 0 |
| 314 | 20250319 | 160900 | 1486893874 | 3590 | 3590 | 3590 | 3590 | 0 |
| 315 | 20250319 | 160800 | 1486893874 | 3590 | 3590 | 3590 | 3590 | 0 |
| 316 | 20250319 | 160700 | 1486893874 | 3590 | 3590 | 3590 | 3590 | 0 |
| 317 | 20250319 | 160600 | 1486893874 | 3590 | 3590 | 3590 | 3590 | 0 |
| 318 | 20250319 | 160500 | 1486893874 | 3590 | 3590 | 3590 | 3590 | 0 |
| 319 | 20250319 | 160400 | 1486893874 | 3590 | 3590 | 3590 | 3590 | 0 |
| 320 | 20250319 | 160300 | 1486893874 | 3590 | 3590 | 3590 | 3590 | 0 |
| 321 | 20250319 | 160200 | 1486893874 | 3590 | 3590 | 3590 | 3590 | 0 |
| 322 | 20250319 | 160100 | 1486893874 | 3590 | 3590 | 3590 | 3590 | 0 |
| 323 | 20250319 | 160000 | 1486893874 | 3590 | 3590 | 3590 | 3590 | 0 |
| 324 | 20250319 | 155900 | 1486893874 | 3590 | 3590 | 3590 | 3590 | 0 |
| 325 | 20250319 | 155800 | 1486893874 | 3590 | 3590 | 3590 | 3590 | 0 |
| 326 | 20250319 | 155700 | 1486893874 | 3590 | 3590 | 3590 | 3590 | 0 |
| 327 | 20250319 | 155600 | 1486893874 | 3590 | 3590 | 3590 | 3590 | 0 |
| 328 | 20250319 | 155500 | 1486893874 | 3590 | 3590 | 3590 | 3590 | 0 |
| 329 | 20250319 | 155400 | 1486893874 | 3590 | 3590 | 3590 | 3590 | 0 |
| 330 | 20250319 | 155300 | 1486893874 | 3590 | 3590 | 3590 | 3590 | 0 |
| 331 | 20250319 | 155200 | 1486893874 | 3590 | 3590 | 3590 | 3590 | 0 |
| 332 | 20250319 | 155100 | 1486893874 | 3590 | 3590 | 3590 | 3590 | 7883 |
| 333 | 20250319 | 155000 | 1486893874 | 3590 | 3590 | 3590 | 3590 | 0 |
| 334 | 20250319 | 154900 | 1486893874 | 3590 | 3590 | 3590 | 3590 | 0 |
| 335 | 20250319 | 154800 | 1486893874 | 3590 | 3590 | 3590 | 3590 | 0 |
| 336 | 20250319 | 154700 | 1486893874 | 3590 | 3590 | 3590 | 3590 | 0 |
| 337 | 20250319 | 154600 | 1486893874 | 3590 | 3590 | 3590 | 3590 | 0 |
| 338 | 20250319 | 154500 | 1486893874 | 3590 | 3590 | 3590 | 3590 | 0 |
| 339 | 20250319 | 154400 | 1486893874 | 3590 | 3590 | 3590 | 3590 | 0 |
| 340 | 20250319 | 154300 | 1486893874 | 3590 | 3590 | 3590 | 3590 | 0 |
| 341 | 20250319 | 154200 | 1486893874 | 3590 | 3590 | 3590 | 3590 | 0 |
| 342 | 20250319 | 154100 | 1486893874 | 3590 | 3590 | 3590 | 3590 | 0 |
| 343 | 20250319 | 154000 | 1486893874 | 3590 | 3590 | 3590 | 3590 | 0 |
| 344 | 20250319 | 153900 | 1486893874 | 3590 | 3590 | 3590 | 3590 | 0 |
| 345 | 20250319 | 153800 | 1486893874 | 3590 | 3590 | 3590 | 3590 | 0 |
| 346 | 20250319 | 153700 | 1486893874 | 3590 | 3590 | 3590 | 3590 | 0 |
| 347 | 20250319 | 153600 | 1486893874 | 3590 | 3590 | 3590 | 3590 | 0 |
| 348 | 20250319 | 153500 | 1486893874 | 3590 | 3590 | 3590 | 3590 | 0 |
| 349 | 20250319 | 153400 | 1486893874 | 3590 | 3590 | 3590 | 3590 | 0 |
| 350 | 20250319 | 153300 | 1486893874 | 3590 | 3590 | 3590 | 3590 | 0 |
| 351 | 20250319 | 153200 | 1486893874 | 3590 | 3590 | 3590 | 3590 | 0 |
| 352 | 20250319 | 153100 | 1486893874 | 3590 | 3590 | 3590 | 3590 | 0 |
| 353 | 20250319 | 153000 | 1486893874 | 3590 | 3590 | 3590 | 3590 | 7883 |
| 354 | 20250319 | 152900 | 1458593904 | 3590 | 3590 | 3590 | 3590 | 0 |
| 355 | 20250319 | 152800 | 1458593904 | 3590 | 3590 | 3590 | 3590 | 0 |
| 356 | 20250319 | 152700 | 1458593904 | 3590 | 3590 | 3590 | 3590 | 0 |
| 357 | 20250319 | 152600 | 1458593904 | 3590 | 3590 | 3590 | 3590 | 0 |
| 358 | 20250319 | 152500 | 1458593904 | 3590 | 3590 | 3590 | 3590 | 0 |
| 359 | 20250319 | 152400 | 1458593904 | 3590 | 3590 | 3590 | 3590 | 0 |
| 360 | 20250319 | 152300 | 1458593904 | 3590 | 3590 | 3590 | 3590 | 0 |
| 361 | 20250319 | 152200 | 1458593904 | 3590 | 3590 | 3590 | 3590 | 0 |
| 362 | 20250319 | 152100 | 1458593904 | 3590 | 3590 | 3590 | 3590 | 0 |
| 363 | 20250319 | 152000 | 1458593904 | 3590 | 3590 | 3590 | 3590 | 0 |
| 364 | 20250319 | 151900 | 1458593904 | 3590 | 3585 | 3590 | 3585 | 1091 |
| 365 | 20250319 | 151800 | 1454679839 | 3590 | 3590 | 3590 | 3590 | 303 |
| 366 | 20250319 | 151700 | 1453592069 | 3590 | 3585 | 3590 | 3585 | 737 |
| 367 | 20250319 | 151600 | 1450947809 | 3590 | 3590 | 3590 | 3585 | 58 |
| 368 | 20250319 | 151500 | 1450739854 | 3590 | 3590 | 3590 | 3585 | 3152 |
| 369 | 20250319 | 151400 | 1439432409 | 3590 | 3590 | 3590 | 3585 | 3888 |
| 370 | 20250319 | 151300 | 1425479239 | 3595 | 3585 | 3595 | 3585 | 3393 |
| 371 | 20250319 | 151200 | 1413300864 | 3590 | 3585 | 3590 | 3580 | 482 |
| 372 | 20250319 | 151100 | 1411572904 | 3585 | 3580 | 3585 | 3575 | 3198 |
| 373 | 20250319 | 151000 | 1400113204 | 3585 | 3580 | 3585 | 3580 | 7 |
| 374 | 20250319 | 150900 | 1400088134 | 3580 | 3575 | 3585 | 3575 | 360 |
| 375 | 20250319 | 150800 | 1398800199 | 3585 | 3575 | 3585 | 3575 | 461 |
| 376 | 20250319 | 150700 | 1397151359 | 3580 | 3582 | 3582 | 3580 | 502 |
| 377 | 20250319 | 150600 | 1395353799 | 3585 | 3575 | 3585 | 3575 | 243 |
| 378 | 20250319 | 150500 | 1394485064 | 3580 | 3580 | 3585 | 3580 | 301 |
| 379 | 20250319 | 150400 | 1393407479 | 3580 | 3575 | 3585 | 3565 | 895 |
| 380 | 20250319 | 150300 | 1390206009 | 3580 | 3575 | 3580 | 3575 | 231 |
| 381 | 20250319 | 150200 | 1389380149 | 3575 | 3570 | 3575 | 3570 | 434 |
| 382 | 20250319 | 150100 | 1387828884 | 3570 | 3570 | 3570 | 3570 | 194 |
| 383 | 20250319 | 150000 | 1387136304 | 3570 | 3570 | 3580 | 3570 | 418 |
| 384 | 20250319 | 145900 | 1385643524 | 3570 | 3580 | 3580 | 3570 | 2143 |
| 385 | 20250319 | 145800 | 1377974449 | 3580 | 3580 | 3580 | 3580 | 267 |
| 386 | 20250319 | 145700 | 1377018589 | 3580 | 3580 | 3580 | 3580 | 0 |
| 387 | 20250319 | 145600 | 1377018589 | 3580 | 3580 | 3580 | 3580 | 90 |
| 388 | 20250319 | 145500 | 1376696389 | 3580 | 3580 | 3585 | 3580 | 1525 |
| 389 | 20250319 | 145400 | 1371236884 | 3580 | 3585 | 3585 | 3580 | 1059 |
| 390 | 20250319 | 145300 | 1367445659 | 3580 | 3590 | 3590 | 3580 | 1106 |
| 391 | 20250319 | 145200 | 1363485624 | 3590 | 3585 | 3590 | 3575 | 2472 |
| 392 | 20250319 | 145100 | 1354633849 | 3585 | 3585 | 3585 | 3585 | 486 |
| 393 | 20250319 | 145000 | 1352891539 | 3590 | 3580 | 3590 | 3580 | 182 |
| 394 | 20250319 | 144900 | 1352239964 | 3585 | 3585 | 3585 | 3585 | 53 |
| 395 | 20250319 | 144800 | 1352049959 | 3585 | 3590 | 3590 | 3585 | 763 |
| 396 | 20250319 | 144700 | 1349314599 | 3585 | 3585 | 3585 | 3585 | 150 |
| 397 | 20250319 | 144600 | 1348776849 | 3585 | 3590 | 3590 | 3585 | 664 |
| 398 | 20250319 | 144500 | 1346395914 | 3595 | 3590 | 3595 | 3590 | 2402 |
| 399 | 20250319 | 144400 | 1337772729 | 3595 | 3590 | 3595 | 3590 | 102 |
| 400 | 20250319 | 144300 | 1337406544 | 3595 | 3595 | 3595 | 3590 | 115 |
| 401 | 20250319 | 144200 | 1336993674 | 3590 | 3590 | 3600 | 3590 | 1002 |
| 402 | 20250319 | 144100 | 1333388599 | 3600 | 3600 | 3600 | 3600 | 0 |
| 403 | 20250319 | 144000 | 1333388599 | 3600 | 3590 | 3600 | 3590 | 4206 |
| 404 | 20250319 | 143900 | 1318276664 | 3590 | 3580 | 3590 | 3580 | 714 |
| 405 | 20250319 | 143800 | 1315718709 | 3585 | 3575 | 3585 | 3570 | 1644 |
| 406 | 20250319 | 143700 | 1309846339 | 3590 | 3575 | 3590 | 3570 | 10386 |
| 407 | 20250319 | 143600 | 1272745324 | 3580 | 3585 | 3585 | 3580 | 252 |
| 408 | 20250319 | 143500 | 1271842009 | 3590 | 3590 | 3590 | 3580 | 352 |
| 409 | 20250319 | 143400 | 1270581329 | 3580 | 3585 | 3585 | 3580 | 807 |
| 410 | 20250319 | 143300 | 1267691784 | 3585 | 3590 | 3595 | 3585 | 116 |
| 411 | 20250319 | 143200 | 1267275834 | 3595 | 3575 | 3595 | 3575 | 158 |
| 412 | 20250319 | 143100 | 1266710954 | 3580 | 3595 | 3595 | 3580 | 1494 |
| 413 | 20250319 | 143000 | 1261362419 | 3595 | 3585 | 3595 | 3580 | 4258 |
| 414 | 20250319 | 142900 | 1246104634 | 3585 | 3585 | 3585 | 3585 | 2277 |
| 415 | 20250319 | 142800 | 1237941589 | 3595 | 3595 | 3595 | 3595 | 0 |
| 416 | 20250319 | 142700 | 1237941589 | 3595 | 3595 | 3595 | 3595 | 1 |
| 417 | 20250319 | 142600 | 1237937994 | 3595 | 3590 | 3595 | 3590 | 389 |
| 418 | 20250319 | 142500 | 1236541039 | 3590 | 3590 | 3590 | 3590 | 157 |
| 419 | 20250319 | 142400 | 1235977409 | 3590 | 3590 | 3590 | 3590 | 1873 |
| 420 | 20250319 | 142300 | 1229253339 | 3595 | 3590 | 3595 | 3590 | 104 |
| 421 | 20250319 | 142200 | 1228879969 | 3590 | 3590 | 3590 | 3590 | 166 |
| 422 | 20250319 | 142100 | 1228284029 | 3590 | 3590 | 3590 | 3590 | 465 |
| 423 | 20250319 | 142000 | 1226614679 | 3590 | 3590 | 3595 | 3590 | 1011 |
| 424 | 20250319 | 141900 | 1222985184 | 3590 | 3595 | 3595 | 3590 | 170 |
| 425 | 20250319 | 141800 | 1222374879 | 3590 | 3590 | 3590 | 3590 | 273 |
| 426 | 20250319 | 141700 | 1221394809 | 3590 | 3590 | 3590 | 3590 | 450 |
| 427 | 20250319 | 141600 | 1219779309 | 3590 | 3590 | 3590 | 3590 | 158 |
| 428 | 20250319 | 141500 | 1219212089 | 3595 | 3595 | 3595 | 3595 | 1819 |
| 429 | 20250319 | 141400 | 1212672784 | 3595 | 3595 | 3595 | 3595 | 306 |
| 430 | 20250319 | 141300 | 1211572714 | 3595 | 3595 | 3595 | 3595 | 298 |
| 431 | 20250319 | 141200 | 1210501404 | 3595 | 3595 | 3595 | 3595 | 810 |
| 432 | 20250319 | 141100 | 1207589454 | 3595 | 3600 | 3600 | 3595 | 370 |
| 433 | 20250319 | 141000 | 1206259049 | 3595 | 3597 | 3597 | 3595 | 2484 |
| 434 | 20250319 | 140900 | 1197327609 | 3597 | 3597 | 3597 | 3597 | 0 |
| 435 | 20250319 | 140800 | 1197327609 | 3597 | 3597 | 3597 | 3597 | 270 |
| 436 | 20250319 | 140700 | 1196356419 | 3600 | 3600 | 3600 | 3600 | 3 |
| 437 | 20250319 | 140600 | 1196345619 | 3600 | 3600 | 3600 | 3600 | 12 |
| 438 | 20250319 | 140500 | 1196302419 | 3600 | 3605 | 3605 | 3600 | 807 |
| 439 | 20250319 | 140400 | 1193397214 | 3605 | 3605 | 3605 | 3600 | 141 |
| 440 | 20250319 | 140300 | 1192889599 | 3605 | 3605 | 3605 | 3605 | 1149 |
| 441 | 20250319 | 140200 | 1188747454 | 3600 | 3605 | 3605 | 3600 | 7 |
| 442 | 20250319 | 140100 | 1188722244 | 3605 | 3600 | 3605 | 3595 | 200 |
| 443 | 20250319 | 140000 | 1188002179 | 3605 | 3605 | 3605 | 3605 | 50 |
| 444 | 20250319 | 135900 | 1187821929 | 3605 | 3605 | 3605 | 3605 | 1 |
| 445 | 20250319 | 135800 | 1187818324 | 3600 | 3605 | 3605 | 3600 | 4 |
| 446 | 20250319 | 135700 | 1187803909 | 3595 | 3595 | 3595 | 3595 | 0 |
| 447 | 20250319 | 135600 | 1187803909 | 3595 | 3605 | 3605 | 3595 | 423 |
| 448 | 20250319 | 135500 | 1186282874 | 3605 | 3605 | 3605 | 3605 | 10 |
| 449 | 20250319 | 135400 | 1186246824 | 3610 | 3600 | 3610 | 3600 | 3352 |
| 450 | 20250319 | 135300 | 1174162609 | 3600 | 3600 | 3600 | 3590 | 2120 |
| 451 | 20250319 | 135200 | 1166536089 | 3595 | 3595 | 3600 | 3595 | 1935 |
| 452 | 20250319 | 135100 | 1159579754 | 3595 | 3595 | 3595 | 3595 | 0 |
| 453 | 20250319 | 135000 | 1159579754 | 3595 | 3595 | 3595 | 3590 | 449 |
| 454 | 20250319 | 134900 | 1157966834 | 3595 | 3595 | 3595 | 3595 | 0 |
| 455 | 20250319 | 134800 | 1157966834 | 3595 | 3595 | 3595 | 3595 | 0 |
| 456 | 20250319 | 134700 | 1157966834 | 3595 | 3595 | 3595 | 3595 | 0 |
| 457 | 20250319 | 134600 | 1157966834 | 3595 | 3590 | 3595 | 3585 | 2001 |
| 458 | 20250319 | 134500 | 1150792734 | 3595 | 3590 | 3595 | 3590 | 847 |
| 459 | 20250319 | 134400 | 1147751999 | 3590 | 3590 | 3590 | 3590 | 300 |
| 460 | 20250319 | 134300 | 1146674999 | 3590 | 3590 | 3590 | 3590 | 1 |
| 461 | 20250319 | 134200 | 1146671409 | 3585 | 3585 | 3585 | 3585 | 200 |
| 462 | 20250319 | 134100 | 1145954409 | 3585 | 3590 | 3590 | 3585 | 78 |
| 463 | 20250319 | 134000 | 1145674399 | 3590 | 3585 | 3590 | 3585 | 2 |
| 464 | 20250319 | 133900 | 1145667224 | 3585 | 3585 | 3585 | 3585 | 1 |
| 465 | 20250319 | 133800 | 1145663639 | 3595 | 3580 | 3595 | 3580 | 2010 |
| 466 | 20250319 | 133700 | 1138441699 | 3585 | 3580 | 3585 | 3580 | 320 |
| 467 | 20250319 | 133600 | 1137294599 | 3580 | 3582 | 3585 | 3580 | 863 |
| 468 | 20250319 | 133500 | 1134204949 | 3580 | 3580 | 3580 | 3580 | 0 |
| 469 | 20250319 | 133400 | 1134204949 | 3580 | 3590 | 3590 | 3580 | 4463 |
| 470 | 20250319 | 133300 | 1118205109 | 3585 | 3585 | 3585 | 3585 | 3 |
| 471 | 20250319 | 133200 | 1118194354 | 3590 | 3590 | 3590 | 3590 | 3862 |
| 472 | 20250319 | 133100 | 1104329774 | 3590 | 3592 | 3592 | 3590 | 1206 |
| 473 | 20250319 | 133000 | 1100000214 | 3595 | 3595 | 3595 | 3595 | 3 |
| 474 | 20250319 | 132900 | 1099989429 | 3595 | 3595 | 3595 | 3595 | 26 |
| 475 | 20250319 | 132800 | 1099895959 | 3595 | 3595 | 3595 | 3595 | 0 |
| 476 | 20250319 | 132700 | 1099895959 | 3595 | 3595 | 3595 | 3595 | 1 |
| 477 | 20250319 | 132600 | 1099892364 | 3595 | 3595 | 3595 | 3595 | 53 |
| 478 | 20250319 | 132500 | 1099701829 | 3600 | 3595 | 3600 | 3595 | 43 |
| 479 | 20250319 | 132400 | 1099547239 | 3600 | 3600 | 3600 | 3600 | 0 |
| 480 | 20250319 | 132300 | 1099547239 | 3600 | 3600 | 3600 | 3600 | 20 |
| 481 | 20250319 | 132200 | 1099475239 | 3600 | 3600 | 3600 | 3600 | 0 |
| 482 | 20250319 | 132100 | 1099475239 | 3600 | 3595 | 3600 | 3595 | 1587 |
| 483 | 20250319 | 132000 | 1093762604 | 3595 | 3600 | 3600 | 3595 | 945 |
| 484 | 20250319 | 131900 | 1090365254 | 3600 | 3600 | 3600 | 3600 | 16 |
| 485 | 20250319 | 131800 | 1090307654 | 3600 | 3600 | 3600 | 3600 | 0 |
| 486 | 20250319 | 131700 | 1090307654 | 3600 | 3595 | 3600 | 3595 | 254 |
| 487 | 20250319 | 131600 | 1089394019 | 3595 | 3600 | 3600 | 3595 | 402 |
| 488 | 20250319 | 131500 | 1087947319 | 3600 | 3595 | 3600 | 3595 | 275 |
| 489 | 20250319 | 131400 | 1086957994 | 3595 | 3600 | 3600 | 3595 | 346 |
| 490 | 20250319 | 131300 | 1085713144 | 3600 | 3600 | 3600 | 3600 | 107 |
| 491 | 20250319 | 131200 | 1085327944 | 3600 | 3600 | 3600 | 3600 | 0 |
| 492 | 20250319 | 131100 | 1085327944 | 3600 | 3600 | 3600 | 3600 | 58 |
| 493 | 20250319 | 131000 | 1085119144 | 3600 | 3605 | 3605 | 3600 | 474 |
| 494 | 20250319 | 130900 | 1083411954 | 3600 | 3600 | 3600 | 3600 | 1 |
| 495 | 20250319 | 130800 | 1083408354 | 3595 | 3605 | 3605 | 3595 | 1161 |
| 496 | 20250319 | 130700 | 1079230324 | 3610 | 3605 | 3610 | 3605 | 75 |
| 497 | 20250319 | 130600 | 1078959939 | 3610 | 3605 | 3610 | 3605 | 2501 |
| 498 | 20250319 | 130500 | 1069932344 | 3600 | 3605 | 3605 | 3600 | 165 |
| 499 | 20250319 | 130400 | 1069338339 | 3605 | 3605 | 3605 | 3600 | 16 |
| 500 | 20250319 | 130300 | 1069280684 | 3605 | 3605 | 3610 | 3605 | 505 |
| 501 | 20250319 | 130200 | 1067460149 | 3590 | 3605 | 3605 | 3590 | 1427 |
| 502 | 20250319 | 130100 | 1062332189 | 3600 | 3600 | 3600 | 3600 | 1182 |
| 503 | 20250319 | 130000 | 1058076989 | 3605 | 3602 | 3605 | 3600 | 301 |
| 504 | 20250319 | 125900 | 1056993364 | 3605 | 3605 | 3610 | 3605 | 35 |
| 505 | 20250319 | 125800 | 1056867184 | 3605 | 3607 | 3610 | 3600 | 343 |
| 506 | 20250319 | 125700 | 1055631018 | 3610 | 3605 | 3610 | 3605 | 9 |
| 507 | 20250319 | 125600 | 1055598538 | 3610 | 3605 | 3610 | 3605 | 212 |
| 508 | 20250319 | 125500 | 1054834273 | 3610 | 3610 | 3625 | 3605 | 1504 |
| 509 | 20250319 | 125400 | 1049393108 | 3610 | 3600 | 3620 | 3600 | 5661 |
| 510 | 20250319 | 125300 | 1028949188 | 3610 | 3605 | 3610 | 3605 | 1852 |
| 511 | 20250319 | 125200 | 1022272718 | 3615 | 3610 | 3615 | 3610 | 2296 |
| 512 | 20250319 | 125100 | 1013983638 | 3610 | 3605 | 3610 | 3605 | 1772 |
| 513 | 20250319 | 125000 | 1007595273 | 3605 | 3605 | 3605 | 3605 | 1 |
| 514 | 20250319 | 124900 | 1007591668 | 3602 | 3605 | 3605 | 3600 | 308 |
| 515 | 20250319 | 124800 | 1006482806 | 3605 | 3605 | 3605 | 3605 | 278 |
| 516 | 20250319 | 124700 | 1005480616 | 3600 | 3605 | 3605 | 3600 | 94 |
| 517 | 20250319 | 124600 | 1005142196 | 3600 | 3600 | 3600 | 3600 | 0 |
| 518 | 20250319 | 124500 | 1005142196 | 3600 | 3602 | 3602 | 3600 | 1000 |
| 519 | 20250319 | 124400 | 1001542056 | 3605 | 3605 | 3605 | 3605 | 80 |
| 520 | 20250319 | 124300 | 1001253656 | 3605 | 3605 | 3605 | 3605 | 0 |
| 521 | 20250319 | 124200 | 1001253656 | 3605 | 3605 | 3607 | 3605 | 777 |
| 522 | 20250319 | 124100 | 998452293 | 3595 | 3600 | 3607 | 3595 | 2528 |
| 523 | 20250319 | 124000 | 989345566 | 3600 | 3600 | 3600 | 3600 | 0 |
| 524 | 20250319 | 123900 | 989345566 | 3600 | 3600 | 3600 | 3600 | 2 |
| 525 | 20250319 | 123800 | 989338366 | 3595 | 3595 | 3595 | 3595 | 0 |
| 526 | 20250319 | 123700 | 989338366 | 3595 | 3600 | 3600 | 3595 | 1000 |
| 527 | 20250319 | 123600 | 985743361 | 3595 | 3605 | 3605 | 3595 | 848 |
| 528 | 20250319 | 123500 | 982691943 | 3605 | 3605 | 3612 | 3605 | 1269 |
| 529 | 20250319 | 123400 | 978112574 | 3605 | 3605 | 3605 | 3605 | 92 |
| 530 | 20250319 | 123300 | 977780914 | 3605 | 3605 | 3605 | 3605 | 2037 |
| 531 | 20250319 | 123200 | 970437529 | 3605 | 3605 | 3605 | 3605 | 42 |
| 532 | 20250319 | 123100 | 970286119 | 3605 | 3605 | 3610 | 3605 | 909 |
| 533 | 20250319 | 123000 | 967009144 | 3605 | 3600 | 3610 | 3600 | 329 |
| 534 | 20250319 | 122900 | 965823079 | 3605 | 3595 | 3605 | 3595 | 2155 |
| 535 | 20250319 | 122800 | 958062499 | 3600 | 3605 | 3605 | 3600 | 779 |
| 536 | 20250319 | 122700 | 955258024 | 3600 | 3600 | 3605 | 3600 | 1003 |
| 537 | 20250319 | 122600 | 951647219 | 3605 | 3605 | 3610 | 3600 | 2525 |
| 538 | 20250319 | 122500 | 942548729 | 3600 | 3605 | 3610 | 3600 | 3145 |
| 539 | 20250319 | 122400 | 931211104 | 3600 | 3595 | 3630 | 3585 | 11695 |
| 540 | 20250319 | 122300 | 888998789 | 3595 | 3585 | 3595 | 3580 | 4139 |
| 541 | 20250319 | 122200 | 874131414 | 3585 | 3590 | 3590 | 3585 | 2362 |
| 542 | 20250319 | 122100 | 865663639 | 3590 | 3590 | 3590 | 3590 | 2 |
| 543 | 20250319 | 122000 | 865656459 | 3585 | 3585 | 3585 | 3585 | 871 |
| 544 | 20250319 | 121900 | 862533924 | 3585 | 3585 | 3585 | 3585 | 0 |
| 545 | 20250319 | 121800 | 862533924 | 3585 | 3585 | 3585 | 3585 | 61 |
| 546 | 20250319 | 121700 | 862315239 | 3580 | 3580 | 3580 | 3580 | 1 |
| 547 | 20250319 | 121600 | 862311659 | 3585 | 3585 | 3585 | 3580 | 1635 |
| 548 | 20250319 | 121500 | 856450929 | 3590 | 3590 | 3590 | 3590 | 1 |
| 549 | 20250319 | 121400 | 856447339 | 3590 | 3590 | 3590 | 3585 | 102 |
| 550 | 20250319 | 121300 | 856081659 | 3585 | 3585 | 3590 | 3585 | 1282 |
| 551 | 20250319 | 121200 | 851485679 | 3585 | 3585 | 3585 | 3585 | 88 |
| 552 | 20250319 | 121100 | 851170199 | 3585 | 3585 | 3585 | 3585 | 0 |
| 553 | 20250319 | 121000 | 851170199 | 3585 | 3585 | 3585 | 3585 | 101 |
| 554 | 20250319 | 120900 | 850808114 | 3585 | 3585 | 3585 | 3585 | 3 |
| 555 | 20250319 | 120800 | 850797359 | 3585 | 3580 | 3585 | 3580 | 1402 |
| 556 | 20250319 | 120700 | 845775689 | 3580 | 3580 | 3580 | 3580 | 956 |
| 557 | 20250319 | 120600 | 842353209 | 3580 | 3580 | 3580 | 3580 | 167 |
| 558 | 20250319 | 120500 | 841755349 | 3580 | 3580 | 3580 | 3580 | 10 |
| 559 | 20250319 | 120400 | 841719549 | 3580 | 3580 | 3580 | 3580 | 0 |
| 560 | 20250319 | 120300 | 841719549 | 3580 | 3580 | 3580 | 3580 | 0 |
| 561 | 20250319 | 120200 | 841719549 | 3580 | 3580 | 3580 | 3580 | 200 |
| 562 | 20250319 | 120100 | 841003549 | 3580 | 3580 | 3580 | 3580 | 1 |
| 563 | 20250319 | 120000 | 840999969 | 3585 | 3585 | 3585 | 3585 | 83 |
| 564 | 20250319 | 115900 | 840702414 | 3585 | 3585 | 3585 | 3585 | 10 |
| 565 | 20250319 | 115800 | 840666564 | 3585 | 3585 | 3585 | 3585 | 1004 |
| 566 | 20250319 | 115700 | 837067224 | 3580 | 3570 | 3580 | 3570 | 7762 |
| 567 | 20250319 | 115600 | 809308679 | 3570 | 3565 | 3570 | 3565 | 1043 |
| 568 | 20250319 | 115500 | 805586169 | 3565 | 3565 | 3565 | 3565 | 1035 |
| 569 | 20250319 | 115400 | 801896394 | 3565 | 3565 | 3565 | 3565 | 72 |
| 570 | 20250319 | 115300 | 801639714 | 3565 | 3565 | 3565 | 3565 | 601 |
| 571 | 20250319 | 115200 | 799497149 | 3565 | 3565 | 3565 | 3560 | 3608 |
| 572 | 20250319 | 115100 | 786642914 | 3565 | 3565 | 3565 | 3565 | 180 |
| 573 | 20250319 | 115000 | 786001214 | 3570 | 3565 | 3570 | 3565 | 342 |
| 574 | 20250319 | 114900 | 784781959 | 3570 | 3570 | 3570 | 3570 | 10 |
| 575 | 20250319 | 114800 | 784746259 | 3570 | 3570 | 3570 | 3570 | 100 |
| 576 | 20250319 | 114700 | 784389259 | 3565 | 3565 | 3565 | 3565 | 35 |
| 577 | 20250319 | 114600 | 784264484 | 3565 | 3565 | 3565 | 3565 | 0 |
| 578 | 20250319 | 114500 | 784264484 | 3565 | 3565 | 3565 | 3565 | 10 |
| 579 | 20250319 | 114400 | 784228834 | 3560 | 3565 | 3565 | 3560 | 325 |
| 580 | 20250319 | 114300 | 783071334 | 3570 | 3570 | 3570 | 3570 | 6 |
| 581 | 20250319 | 114200 | 783049914 | 3570 | 3570 | 3570 | 3570 | 0 |
| 582 | 20250319 | 114100 | 783049914 | 3570 | 3565 | 3570 | 3560 | 8374 |
| 583 | 20250319 | 114000 | 753206129 | 3570 | 3570 | 3570 | 3570 | 0 |
| 584 | 20250319 | 113900 | 753206129 | 3570 | 3570 | 3570 | 3570 | 0 |
| 585 | 20250319 | 113800 | 753206129 | 3570 | 3570 | 3570 | 3570 | 1 |
| 586 | 20250319 | 113700 | 753202559 | 3570 | 3570 | 3570 | 3570 | 661 |
| 587 | 20250319 | 113600 | 750842789 | 3570 | 3570 | 3570 | 3570 | 108 |
| 588 | 20250319 | 113500 | 750457229 | 3570 | 3570 | 3570 | 3570 | 7 |
| 589 | 20250319 | 113400 | 750432239 | 3570 | 3570 | 3570 | 3570 | 25 |
| 590 | 20250319 | 113300 | 750342989 | 3565 | 3565 | 3565 | 3565 | 0 |
| 591 | 20250319 | 113200 | 750342989 | 3565 | 3565 | 3565 | 3565 | 2819 |
| 592 | 20250319 | 113100 | 740293254 | 3570 | 3570 | 3570 | 3570 | 100 |
| 593 | 20250319 | 113000 | 739936254 | 3570 | 3570 | 3570 | 3570 | 516 |
| 594 | 20250319 | 112900 | 738094134 | 3570 | 3570 | 3570 | 3570 | 60 |
| 595 | 20250319 | 112800 | 737879934 | 3570 | 3570 | 3570 | 3570 | 1398 |
| 596 | 20250319 | 112700 | 732889074 | 3575 | 3575 | 3575 | 3575 | 0 |
| 597 | 20250319 | 112600 | 732889074 | 3575 | 3575 | 3575 | 3575 | 101 |
| 598 | 20250319 | 112500 | 732527999 | 3575 | 3570 | 3575 | 3570 | 2 |
| 599 | 20250319 | 112400 | 732520854 | 3570 | 3570 | 3570 | 3570 | 5 |
| 600 | 20250319 | 112300 | 732503004 | 3570 | 3575 | 3575 | 3570 | 365 |
| 601 | 20250319 | 112200 | 731199629 | 3570 | 3575 | 3575 | 3570 | 135 |
| 602 | 20250319 | 112100 | 730717059 | 3570 | 3570 | 3570 | 3570 | 1009 |
| 603 | 20250319 | 112000 | 727114929 | 3570 | 3575 | 3575 | 3570 | 254 |
| 604 | 20250319 | 111900 | 726208119 | 3570 | 3570 | 3570 | 3570 | 1000 |
| 605 | 20250319 | 111800 | 722638119 | 3570 | 3575 | 3575 | 3570 | 868 |
| 606 | 20250319 | 111700 | 719539354 | 3570 | 3575 | 3575 | 3570 | 3056 |
| 607 | 20250319 | 111600 | 708621654 | 3580 | 3580 | 3580 | 3580 | 6 |
| 608 | 20250319 | 111500 | 708600174 | 3580 | 3580 | 3580 | 3580 | 1 |
| 609 | 20250319 | 111400 | 708596594 | 3580 | 3580 | 3580 | 3580 | 602 |
| 610 | 20250319 | 111300 | 706441434 | 3580 | 3580 | 3580 | 3580 | 13 |
| 611 | 20250319 | 111200 | 706394894 | 3580 | 3580 | 3580 | 3580 | 0 |
| 612 | 20250319 | 111100 | 706394894 | 3580 | 3580 | 3580 | 3580 | 0 |
| 613 | 20250319 | 111000 | 706394894 | 3580 | 3580 | 3580 | 3580 | 22 |
| 614 | 20250319 | 110900 | 706316134 | 3580 | 3580 | 3580 | 3580 | 0 |
| 615 | 20250319 | 110800 | 706316134 | 3580 | 3580 | 3580 | 3580 | 70 |
| 616 | 20250319 | 110700 | 706065534 | 3580 | 3580 | 3580 | 3580 | 1 |
| 617 | 20250319 | 110600 | 706061954 | 3580 | 3575 | 3580 | 3575 | 1004 |
| 618 | 20250319 | 110500 | 702469574 | 3575 | 3575 | 3575 | 3570 | 39 |
| 619 | 20250319 | 110400 | 702330299 | 3575 | 3575 | 3575 | 3575 | 114 |
| 620 | 20250319 | 110300 | 701922749 | 3575 | 3575 | 3575 | 3575 | 103 |
| 621 | 20250319 | 110200 | 701554524 | 3575 | 3575 | 3575 | 3575 | 390 |
| 622 | 20250319 | 110100 | 700160274 | 3575 | 3580 | 3580 | 3575 | 4 |
| 623 | 20250319 | 110000 | 700145969 | 3575 | 3580 | 3580 | 3575 | 446 |
| 624 | 20250319 | 105900 | 698550839 | 3580 | 3580 | 3580 | 3575 | 894 |
| 625 | 20250319 | 105800 | 695352819 | 3580 | 3585 | 3585 | 3575 | 114 |
| 626 | 20250319 | 105700 | 694945199 | 3580 | 3585 | 3590 | 3580 | 88 |
| 627 | 20250319 | 105600 | 694630089 | 3585 | 3585 | 3585 | 3580 | 2487 |
| 628 | 20250319 | 105500 | 685725049 | 3590 | 3590 | 3590 | 3585 | 3364 |
| 629 | 20250319 | 105400 | 673654069 | 3590 | 3590 | 3590 | 3585 | 2769 |
| 630 | 20250319 | 105300 | 663724289 | 3590 | 3585 | 3590 | 3585 | 5149 |
| 631 | 20250319 | 105200 | 645255269 | 3580 | 3580 | 3585 | 3575 | 3779 |
| 632 | 20250319 | 105100 | 631726349 | 3580 | 3575 | 3580 | 3575 | 2874 |
| 633 | 20250319 | 105000 | 621446639 | 3570 | 3565 | 3575 | 3560 | 1968 |
| 634 | 20250319 | 104900 | 614425879 | 3575 | 3565 | 3575 | 3565 | 2062 |
| 635 | 20250319 | 104800 | 607060284 | 3565 | 3550 | 3575 | 3550 | 4961 |
| 636 | 20250319 | 104700 | 589408174 | 3550 | 3550 | 3550 | 3550 | 10 |
| 637 | 20250319 | 104600 | 589372674 | 3550 | 3550 | 3550 | 3550 | 10 |
| 638 | 20250319 | 104500 | 589337174 | 3550 | 3545 | 3550 | 3545 | 452 |
| 639 | 20250319 | 104400 | 587734829 | 3545 | 3545 | 3545 | 3545 | 100 |
| 640 | 20250319 | 104300 | 587380329 | 3545 | 3545 | 3545 | 3545 | 0 |
| 641 | 20250319 | 104200 | 587380329 | 3545 | 3545 | 3545 | 3545 | 1238 |
| 642 | 20250319 | 104100 | 582991619 | 3545 | 3545 | 3545 | 3545 | 3 |
| 643 | 20250319 | 104000 | 582980984 | 3550 | 3545 | 3550 | 3545 | 453 |
| 644 | 20250319 | 103900 | 581375049 | 3545 | 3545 | 3545 | 3545 | 15 |
| 645 | 20250319 | 103800 | 581321874 | 3545 | 3545 | 3545 | 3545 | 515 |
| 646 | 20250319 | 103700 | 579496199 | 3545 | 3545 | 3550 | 3545 | 719 |
| 647 | 20250319 | 103600 | 576945284 | 3550 | 3550 | 3550 | 3550 | 90 |
| 648 | 20250319 | 103500 | 576625784 | 3545 | 3550 | 3550 | 3545 | 540 |
| 649 | 20250319 | 103400 | 574711284 | 3545 | 3545 | 3545 | 3545 | 161 |
| 650 | 20250319 | 103300 | 574140539 | 3545 | 3545 | 3545 | 3545 | 28 |
| 651 | 20250319 | 103200 | 574041279 | 3550 | 3550 | 3550 | 3550 | 200 |
| 652 | 20250319 | 103100 | 573331279 | 3545 | 3545 | 3545 | 3545 | 300 |
| 653 | 20250319 | 103000 | 572267779 | 3545 | 3550 | 3550 | 3545 | 614 |
| 654 | 20250319 | 102900 | 570091074 | 3550 | 3545 | 3550 | 3545 | 655 |
| 655 | 20250319 | 102800 | 567766599 | 3545 | 3550 | 3550 | 3545 | 1005 |
| 656 | 20250319 | 102700 | 564203849 | 3550 | 3550 | 3550 | 3550 | 6 |
| 657 | 20250319 | 102600 | 564182549 | 3550 | 3550 | 3550 | 3550 | 77 |
| 658 | 20250319 | 102500 | 563909199 | 3550 | 3555 | 3555 | 3550 | 62 |
| 659 | 20250319 | 102400 | 563688864 | 3545 | 3545 | 3545 | 3545 | 0 |
| 660 | 20250319 | 102300 | 563688864 | 3545 | 3550 | 3550 | 3545 | 5285 |
| 661 | 20250319 | 102200 | 544952524 | 3550 | 3555 | 3555 | 3550 | 2025 |
| 662 | 20250319 | 102100 | 537755544 | 3555 | 3560 | 3560 | 3555 | 1000 |
| 663 | 20250319 | 102000 | 534200499 | 3565 | 3565 | 3570 | 3560 | 203 |
| 664 | 20250319 | 101900 | 533477299 | 3565 | 3565 | 3570 | 3560 | 173 |
| 665 | 20250319 | 101800 | 532861359 | 3560 | 3565 | 3565 | 3560 | 168 |
| 666 | 20250319 | 101700 | 532263254 | 3570 | 3570 | 3570 | 3565 | 65 |
| 667 | 20250319 | 101600 | 532031224 | 3570 | 3570 | 3575 | 3565 | 5504 |
| 668 | 20250319 | 101500 | 512381939 | 3570 | 3560 | 3570 | 3555 | 1679 |
| 669 | 20250319 | 101400 | 506405214 | 3560 | 3560 | 3560 | 3550 | 17 |
| 670 | 20250319 | 101300 | 506344744 | 3545 | 3550 | 3555 | 3545 | 10385 |
| 671 | 20250319 | 101200 | 469492734 | 3550 | 3560 | 3560 | 3550 | 2045 |
| 672 | 20250319 | 101100 | 462223834 | 3560 | 3565 | 3565 | 3560 | 2303 |
| 673 | 20250319 | 101000 | 454025149 | 3565 | 3570 | 3570 | 3565 | 1394 |
| 674 | 20250319 | 100900 | 449055429 | 3570 | 3570 | 3570 | 3570 | 2 |
| 675 | 20250319 | 100800 | 449048289 | 3570 | 3570 | 3570 | 3565 | 212 |
| 676 | 20250319 | 100700 | 448291489 | 3570 | 3575 | 3575 | 3570 | 9231 |
| 677 | 20250319 | 100600 | 415336804 | 3575 | 3565 | 3575 | 3565 | 842 |
| 678 | 20250319 | 100500 | 412330974 | 3565 | 3565 | 3565 | 3565 | 443 |
| 679 | 20250319 | 100400 | 410751679 | 3565 | 3570 | 3570 | 3565 | 1302 |
| 680 | 20250319 | 100300 | 406104574 | 3575 | 3570 | 3575 | 3570 | 289 |
| 681 | 20250319 | 100200 | 405072789 | 3570 | 3570 | 3575 | 3570 | 63 |
| 682 | 20250319 | 100100 | 404847629 | 3580 | 3580 | 3580 | 3575 | 1120 |
| 683 | 20250319 | 100000 | 400843124 | 3580 | 3580 | 3580 | 3580 | 150 |
| 684 | 20250319 | 095900 | 400306124 | 3580 | 3580 | 3580 | 3580 | 210 |
| 685 | 20250319 | 095800 | 399554324 | 3575 | 3575 | 3575 | 3575 | 2859 |
| 686 | 20250319 | 095700 | 389333399 | 3580 | 3580 | 3580 | 3575 | 294 |
| 687 | 20250319 | 095600 | 388280904 | 3580 | 3575 | 3580 | 3575 | 191 |
| 688 | 20250319 | 095500 | 387598029 | 3580 | 3575 | 3580 | 3575 | 95 |
| 689 | 20250319 | 095400 | 387258204 | 3580 | 3580 | 3580 | 3580 | 4 |
| 690 | 20250319 | 095300 | 387243884 | 3580 | 3575 | 3580 | 3575 | 202 |
| 691 | 20250319 | 095200 | 386521729 | 3575 | 3575 | 3575 | 3575 | 1647 |
| 692 | 20250319 | 095100 | 380633704 | 3575 | 3580 | 3580 | 3575 | 4305 |
| 693 | 20250319 | 095000 | 365238825 | 3580 | 3580 | 3580 | 3580 | 60 |
| 694 | 20250319 | 094900 | 365024025 | 3580 | 3580 | 3580 | 3580 | 5 |
| 695 | 20250319 | 094800 | 365006125 | 3575 | 3575 | 3575 | 3575 | 1 |
| 696 | 20250319 | 094700 | 365002550 | 3580 | 3580 | 3585 | 3575 | 3319 |
| 697 | 20250319 | 094600 | 353118630 | 3580 | 3580 | 3580 | 3580 | 1968 |
| 698 | 20250319 | 094500 | 346073190 | 3580 | 3575 | 3580 | 3575 | 412 |
| 699 | 20250319 | 094400 | 344598260 | 3580 | 3575 | 3580 | 3572 | 1265 |
| 700 | 20250319 | 094300 | 340075880 | 3585 | 3570 | 3585 | 3570 | 954 |
| 701 | 20250319 | 094200 | 336667150 | 3575 | 3570 | 3580 | 3560 | 5429 |
| 702 | 20250319 | 094100 | 317301425 | 3565 | 3565 | 3570 | 3565 | 179 |
| 703 | 20250319 | 094000 | 316663260 | 3560 | 3560 | 3570 | 3560 | 1030 |
| 704 | 20250319 | 093900 | 312988525 | 3560 | 3560 | 3565 | 3560 | 1677 |
| 705 | 20250319 | 093800 | 307018400 | 3555 | 3555 | 3555 | 3550 | 3807 |
| 706 | 20250319 | 093700 | 293499515 | 3555 | 3555 | 3555 | 3555 | 124 |
| 707 | 20250319 | 093600 | 293058695 | 3555 | 3555 | 3555 | 3550 | 405 |
| 708 | 20250319 | 093500 | 291619120 | 3550 | 3550 | 3550 | 3545 | 2590 |
| 709 | 20250319 | 093400 | 282424630 | 3550 | 3550 | 3550 | 3545 | 265 |
| 710 | 20250319 | 093300 | 281485140 | 3550 | 3540 | 3550 | 3540 | 4024 |
| 711 | 20250319 | 093200 | 267210955 | 3540 | 3545 | 3545 | 3540 | 62 |
| 712 | 20250319 | 093100 | 266991180 | 3540 | 3540 | 3540 | 3540 | 614 |
| 713 | 20250319 | 093000 | 264817620 | 3545 | 3550 | 3550 | 3540 | 2654 |
| 714 | 20250319 | 092900 | 255411190 | 3545 | 3545 | 3550 | 3545 | 108 |
| 715 | 20250319 | 092800 | 255028305 | 3550 | 3550 | 3550 | 3545 | 1354 |
| 716 | 20250319 | 092700 | 250222600 | 3550 | 3550 | 3550 | 3545 | 2811 |
| 717 | 20250319 | 092600 | 240243605 | 3555 | 3550 | 3555 | 3550 | 351 |
| 718 | 20250319 | 092500 | 238996600 | 3550 | 3555 | 3555 | 3550 | 5407 |
| 719 | 20250319 | 092400 | 219801505 | 3555 | 3555 | 3555 | 3550 | 5684 |
| 720 | 20250319 | 092300 | 199619885 | 3560 | 3560 | 3560 | 3555 | 3672 |
| 721 | 20250319 | 092200 | 186565910 | 3560 | 3560 | 3560 | 3555 | 6495 |
| 722 | 20250319 | 092100 | 163444955 | 3565 | 3570 | 3570 | 3565 | 2480 |
| 723 | 20250319 | 092000 | 154603255 | 3570 | 3570 | 3570 | 3565 | 395 |
| 724 | 20250319 | 091900 | 153194495 | 3570 | 3575 | 3580 | 3570 | 1005 |
| 725 | 20250319 | 091800 | 149601645 | 3575 | 3570 | 3575 | 3570 | 647 |
| 726 | 20250319 | 091700 | 147291850 | 3570 | 3575 | 3575 | 3565 | 1560 |
| 727 | 20250319 | 091600 | 141728145 | 3575 | 3575 | 3575 | 3565 | 3623 |
| 728 | 20250319 | 091500 | 128808920 | 3575 | 3575 | 3575 | 3570 | 401 |
| 729 | 20250319 | 091400 | 127377305 | 3575 | 3570 | 3575 | 3570 | 237 |
| 730 | 20250319 | 091300 | 126530455 | 3570 | 3580 | 3580 | 3570 | 1688 |
| 731 | 20250319 | 091200 | 120502970 | 3580 | 3565 | 3595 | 3565 | 3089 |
| 732 | 20250319 | 091100 | 109445885 | 3570 | 3565 | 3570 | 3560 | 3866 |
| 733 | 20250319 | 091000 | 95657305 | 3560 | 3560 | 3560 | 3560 | 570 |
| 734 | 20250319 | 090900 | 93628105 | 3560 | 3570 | 3570 | 3560 | 5890 |
| 735 | 20250319 | 090800 | 72653895 | 3560 | 3560 | 3560 | 3560 | 0 |
| 736 | 20250319 | 090700 | 72653895 | 3560 | 3565 | 3570 | 3560 | 695 |
| 737 | 20250319 | 090600 | 70177635 | 3565 | 3565 | 3570 | 3560 | 2113 |
| 738 | 20250319 | 090500 | 62643530 | 3565 | 3567 | 3567 | 3565 | 535 |
| 739 | 20250319 | 090400 | 60735257 | 3567 | 3570 | 3570 | 3567 | 1139 |
| 740 | 20250319 | 090300 | 56669030 | 3570 | 3560 | 3570 | 3560 | 3137 |
| 741 | 20250319 | 090200 | 45499940 | 3560 | 3560 | 3560 | 3560 | 3122 |
| 742 | 20250319 | 090100 | 34385620 | 3555 | 3570 | 3575 | 3555 | 4050 |
| 743 | 20250319 | 090000 | 19967795 | 3585 | 3590 | 3595 | 3580 | 5572 |