32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250318 | 200100 | 1967239734 | 2530 | 2530 | 2530 | 2530 | 6501 |
| 3 | 20250318 | 200000 | 1967239734 | 2530 | 2530 | 2530 | 2530 | 0 |
| 4 | 20250318 | 195900 | 1967239734 | 2530 | 2530 | 2530 | 2530 | 0 |
| 5 | 20250318 | 195800 | 1967239734 | 2530 | 2530 | 2530 | 2530 | 0 |
| 6 | 20250318 | 195700 | 1967239734 | 2530 | 2530 | 2530 | 2530 | 0 |
| 7 | 20250318 | 195600 | 1967239734 | 2530 | 2530 | 2530 | 2530 | 0 |
| 8 | 20250318 | 195500 | 1967239734 | 2530 | 2530 | 2530 | 2530 | 0 |
| 9 | 20250318 | 195400 | 1967239734 | 2530 | 2530 | 2530 | 2530 | 0 |
| 10 | 20250318 | 195300 | 1967239734 | 2530 | 2530 | 2530 | 2530 | 0 |
| 11 | 20250318 | 195200 | 1967239734 | 2530 | 2530 | 2530 | 2530 | 0 |
| 12 | 20250318 | 195100 | 1967239734 | 2530 | 2530 | 2530 | 2530 | 0 |
| 13 | 20250318 | 195000 | 1967239734 | 2530 | 2530 | 2530 | 2530 | 0 |
| 14 | 20250318 | 194900 | 1967239734 | 2530 | 2530 | 2530 | 2530 | 0 |
| 15 | 20250318 | 194800 | 1967239734 | 2530 | 2530 | 2530 | 2530 | 0 |
| 16 | 20250318 | 194700 | 1967239734 | 2530 | 2530 | 2530 | 2530 | 0 |
| 17 | 20250318 | 194600 | 1967239734 | 2530 | 2530 | 2530 | 2530 | 0 |
| 18 | 20250318 | 194500 | 1967239734 | 2530 | 2530 | 2530 | 2530 | 0 |
| 19 | 20250318 | 194400 | 1967239734 | 2530 | 2530 | 2530 | 2530 | 0 |
| 20 | 20250318 | 194300 | 1967239734 | 2530 | 2530 | 2530 | 2530 | 0 |
| 21 | 20250318 | 194200 | 1967239734 | 2530 | 2530 | 2530 | 2530 | 0 |
| 22 | 20250318 | 194100 | 1967239734 | 2530 | 2530 | 2530 | 2530 | 0 |
| 23 | 20250318 | 194000 | 1967239734 | 2530 | 2530 | 2530 | 2530 | 0 |
| 24 | 20250318 | 193900 | 1967239734 | 2530 | 2530 | 2530 | 2530 | 0 |
| 25 | 20250318 | 193800 | 1967239734 | 2530 | 2530 | 2530 | 2530 | 0 |
| 26 | 20250318 | 193700 | 1967239734 | 2530 | 2530 | 2530 | 2530 | 0 |
| 27 | 20250318 | 193600 | 1967239734 | 2530 | 2530 | 2530 | 2530 | 0 |
| 28 | 20250318 | 193500 | 1967239734 | 2530 | 2530 | 2530 | 2530 | 0 |
| 29 | 20250318 | 193400 | 1967239734 | 2530 | 2530 | 2530 | 2530 | 0 |
| 30 | 20250318 | 193300 | 1967239734 | 2530 | 2530 | 2530 | 2530 | 0 |
| 31 | 20250318 | 193200 | 1967239734 | 2530 | 2530 | 2530 | 2530 | 0 |
| 32 | 20250318 | 193100 | 1967239734 | 2530 | 2530 | 2530 | 2530 | 6501 |
| 33 | 20250318 | 193000 | 1967239734 | 2530 | 2530 | 2530 | 2530 | 0 |
| 34 | 20250318 | 192900 | 1967239734 | 2530 | 2530 | 2530 | 2530 | 0 |
| 35 | 20250318 | 192800 | 1967239734 | 2530 | 2530 | 2530 | 2530 | 0 |
| 36 | 20250318 | 192700 | 1967239734 | 2530 | 2530 | 2530 | 2530 | 0 |
| 37 | 20250318 | 192600 | 1967239734 | 2530 | 2530 | 2530 | 2530 | 0 |
| 38 | 20250318 | 192500 | 1967239734 | 2530 | 2530 | 2530 | 2530 | 0 |
| 39 | 20250318 | 192400 | 1967239734 | 2530 | 2530 | 2530 | 2530 | 0 |
| 40 | 20250318 | 192300 | 1967239734 | 2530 | 2530 | 2530 | 2530 | 0 |
| 41 | 20250318 | 192200 | 1967239734 | 2530 | 2530 | 2530 | 2530 | 0 |
| 42 | 20250318 | 192100 | 1967239734 | 2530 | 2530 | 2530 | 2530 | 0 |
| 43 | 20250318 | 192000 | 1967239734 | 2530 | 2530 | 2530 | 2530 | 0 |
| 44 | 20250318 | 191900 | 1967239734 | 2530 | 2530 | 2530 | 2530 | 0 |
| 45 | 20250318 | 191800 | 1967239734 | 2530 | 2530 | 2530 | 2530 | 0 |
| 46 | 20250318 | 191700 | 1967239734 | 2530 | 2530 | 2530 | 2530 | 0 |
| 47 | 20250318 | 191600 | 1967239734 | 2530 | 2530 | 2530 | 2530 | 0 |
| 48 | 20250318 | 191500 | 1967239734 | 2530 | 2530 | 2530 | 2530 | 0 |
| 49 | 20250318 | 191400 | 1967239734 | 2530 | 2530 | 2530 | 2530 | 0 |
| 50 | 20250318 | 191300 | 1967239734 | 2530 | 2530 | 2530 | 2530 | 0 |
| 51 | 20250318 | 191200 | 1967239734 | 2530 | 2530 | 2530 | 2530 | 0 |
| 52 | 20250318 | 191100 | 1967239734 | 2530 | 2530 | 2530 | 2530 | 0 |
| 53 | 20250318 | 191000 | 1967239734 | 2530 | 2530 | 2530 | 2530 | 0 |
| 54 | 20250318 | 190900 | 1967239734 | 2530 | 2530 | 2530 | 2530 | 0 |
| 55 | 20250318 | 190800 | 1967239734 | 2530 | 2530 | 2530 | 2530 | 0 |
| 56 | 20250318 | 190700 | 1967239734 | 2530 | 2530 | 2530 | 2530 | 0 |
| 57 | 20250318 | 190600 | 1967239734 | 2530 | 2530 | 2530 | 2530 | 0 |
| 58 | 20250318 | 190500 | 1967239734 | 2530 | 2530 | 2530 | 2530 | 0 |
| 59 | 20250318 | 190400 | 1967239734 | 2530 | 2530 | 2530 | 2530 | 0 |
| 60 | 20250318 | 190300 | 1967239734 | 2530 | 2530 | 2530 | 2530 | 0 |
| 61 | 20250318 | 190200 | 1967239734 | 2530 | 2530 | 2530 | 2530 | 0 |
| 62 | 20250318 | 190100 | 1967239734 | 2530 | 2530 | 2530 | 2530 | 6501 |
| 63 | 20250318 | 190000 | 1967239734 | 2530 | 2530 | 2530 | 2530 | 0 |
| 64 | 20250318 | 185900 | 1967239734 | 2530 | 2530 | 2530 | 2530 | 0 |
| 65 | 20250318 | 185800 | 1967239734 | 2530 | 2530 | 2530 | 2530 | 0 |
| 66 | 20250318 | 185700 | 1967239734 | 2530 | 2530 | 2530 | 2530 | 0 |
| 67 | 20250318 | 185600 | 1967239734 | 2530 | 2530 | 2530 | 2530 | 0 |
| 68 | 20250318 | 185500 | 1967239734 | 2530 | 2530 | 2530 | 2530 | 0 |
| 69 | 20250318 | 185400 | 1967239734 | 2530 | 2530 | 2530 | 2530 | 0 |
| 70 | 20250318 | 185300 | 1967239734 | 2530 | 2530 | 2530 | 2530 | 0 |
| 71 | 20250318 | 185200 | 1967239734 | 2530 | 2530 | 2530 | 2530 | 0 |
| 72 | 20250318 | 185100 | 1967239734 | 2530 | 2530 | 2530 | 2530 | 0 |
| 73 | 20250318 | 185000 | 1967239734 | 2530 | 2530 | 2530 | 2530 | 0 |
| 74 | 20250318 | 184900 | 1967239734 | 2530 | 2530 | 2530 | 2530 | 0 |
| 75 | 20250318 | 184800 | 1967239734 | 2530 | 2530 | 2530 | 2530 | 0 |
| 76 | 20250318 | 184700 | 1967239734 | 2530 | 2530 | 2530 | 2530 | 0 |
| 77 | 20250318 | 184600 | 1967239734 | 2530 | 2530 | 2530 | 2530 | 0 |
| 78 | 20250318 | 184500 | 1967239734 | 2530 | 2530 | 2530 | 2530 | 0 |
| 79 | 20250318 | 184400 | 1967239734 | 2530 | 2530 | 2530 | 2530 | 0 |
| 80 | 20250318 | 184300 | 1967239734 | 2530 | 2530 | 2530 | 2530 | 0 |
| 81 | 20250318 | 184200 | 1967239734 | 2530 | 2530 | 2530 | 2530 | 0 |
| 82 | 20250318 | 184100 | 1967239734 | 2530 | 2530 | 2530 | 2530 | 0 |
| 83 | 20250318 | 184000 | 1967239734 | 2530 | 2530 | 2530 | 2530 | 0 |
| 84 | 20250318 | 183900 | 1967239734 | 2530 | 2530 | 2530 | 2530 | 0 |
| 85 | 20250318 | 183800 | 1967239734 | 2530 | 2530 | 2530 | 2530 | 0 |
| 86 | 20250318 | 183700 | 1967239734 | 2530 | 2530 | 2530 | 2530 | 0 |
| 87 | 20250318 | 183600 | 1967239734 | 2530 | 2530 | 2530 | 2530 | 0 |
| 88 | 20250318 | 183500 | 1967239734 | 2530 | 2530 | 2530 | 2530 | 0 |
| 89 | 20250318 | 183400 | 1967239734 | 2530 | 2530 | 2530 | 2530 | 0 |
| 90 | 20250318 | 183300 | 1967239734 | 2530 | 2530 | 2530 | 2530 | 0 |
| 91 | 20250318 | 183200 | 1967239734 | 2530 | 2530 | 2530 | 2530 | 0 |
| 92 | 20250318 | 183100 | 1967239734 | 2530 | 2530 | 2530 | 2530 | 6501 |
| 93 | 20250318 | 183000 | 1967239734 | 2530 | 2530 | 2530 | 2530 | 0 |
| 94 | 20250318 | 182900 | 1967239734 | 2530 | 2530 | 2530 | 2530 | 0 |
| 95 | 20250318 | 182800 | 1967239734 | 2530 | 2530 | 2530 | 2530 | 0 |
| 96 | 20250318 | 182700 | 1967239734 | 2530 | 2530 | 2530 | 2530 | 0 |
| 97 | 20250318 | 182600 | 1967239734 | 2530 | 2530 | 2530 | 2530 | 0 |
| 98 | 20250318 | 182500 | 1967239734 | 2530 | 2530 | 2530 | 2530 | 0 |
| 99 | 20250318 | 182400 | 1967239734 | 2530 | 2530 | 2530 | 2530 | 0 |
| 100 | 20250318 | 182300 | 1967239734 | 2530 | 2530 | 2530 | 2530 | 0 |
| 101 | 20250318 | 182200 | 1967239734 | 2530 | 2530 | 2530 | 2530 | 0 |
| 102 | 20250318 | 182100 | 1967239734 | 2530 | 2530 | 2530 | 2530 | 0 |
| 103 | 20250318 | 182000 | 1967239734 | 2530 | 2530 | 2530 | 2530 | 0 |
| 104 | 20250318 | 181900 | 1967239734 | 2530 | 2530 | 2530 | 2530 | 0 |
| 105 | 20250318 | 181800 | 1967239734 | 2530 | 2530 | 2530 | 2530 | 0 |
| 106 | 20250318 | 181700 | 1967239734 | 2530 | 2530 | 2530 | 2530 | 0 |
| 107 | 20250318 | 181600 | 1967239734 | 2530 | 2530 | 2530 | 2530 | 0 |
| 108 | 20250318 | 181500 | 1967239734 | 2530 | 2530 | 2530 | 2530 | 0 |
| 109 | 20250318 | 181400 | 1967239734 | 2530 | 2530 | 2530 | 2530 | 0 |
| 110 | 20250318 | 181300 | 1967239734 | 2530 | 2530 | 2530 | 2530 | 0 |
| 111 | 20250318 | 181200 | 1967239734 | 2530 | 2530 | 2530 | 2530 | 0 |
| 112 | 20250318 | 181100 | 1967239734 | 2530 | 2530 | 2530 | 2530 | 0 |
| 113 | 20250318 | 181000 | 1967239734 | 2530 | 2530 | 2530 | 2530 | 0 |
| 114 | 20250318 | 180900 | 1967239734 | 2530 | 2530 | 2530 | 2530 | 0 |
| 115 | 20250318 | 180800 | 1967239734 | 2530 | 2530 | 2530 | 2530 | 0 |
| 116 | 20250318 | 180700 | 1967239734 | 2530 | 2530 | 2530 | 2530 | 0 |
| 117 | 20250318 | 180600 | 1967239734 | 2530 | 2530 | 2530 | 2530 | 0 |
| 118 | 20250318 | 180500 | 1967239734 | 2530 | 2530 | 2530 | 2530 | 0 |
| 119 | 20250318 | 180400 | 1967239734 | 2530 | 2530 | 2530 | 2530 | 0 |
| 120 | 20250318 | 180300 | 1967239734 | 2530 | 2530 | 2530 | 2530 | 0 |
| 121 | 20250318 | 180200 | 1967239734 | 2530 | 2530 | 2530 | 2530 | 0 |
| 122 | 20250318 | 180100 | 1967239734 | 2530 | 2530 | 2530 | 2530 | 6501 |
| 123 | 20250318 | 180000 | 1967239734 | 2530 | 2530 | 2530 | 2530 | 0 |
| 124 | 20250318 | 175900 | 1967239734 | 2530 | 2530 | 2530 | 2530 | 0 |
| 125 | 20250318 | 175800 | 1967239734 | 2530 | 2530 | 2530 | 2530 | 0 |
| 126 | 20250318 | 175700 | 1967239734 | 2530 | 2530 | 2530 | 2530 | 0 |
| 127 | 20250318 | 175600 | 1967239734 | 2530 | 2530 | 2530 | 2530 | 0 |
| 128 | 20250318 | 175500 | 1967239734 | 2530 | 2530 | 2530 | 2530 | 0 |
| 129 | 20250318 | 175400 | 1967239734 | 2530 | 2530 | 2530 | 2530 | 0 |
| 130 | 20250318 | 175300 | 1967239734 | 2530 | 2530 | 2530 | 2530 | 0 |
| 131 | 20250318 | 175200 | 1967239734 | 2530 | 2530 | 2530 | 2530 | 0 |
| 132 | 20250318 | 175100 | 1967239734 | 2530 | 2530 | 2530 | 2530 | 0 |
| 133 | 20250318 | 175000 | 1967239734 | 2530 | 2530 | 2530 | 2530 | 0 |
| 134 | 20250318 | 174900 | 1967239734 | 2530 | 2530 | 2530 | 2530 | 0 |
| 135 | 20250318 | 174800 | 1967239734 | 2530 | 2530 | 2530 | 2530 | 0 |
| 136 | 20250318 | 174700 | 1967239734 | 2530 | 2530 | 2530 | 2530 | 0 |
| 137 | 20250318 | 174600 | 1967239734 | 2530 | 2530 | 2530 | 2530 | 0 |
| 138 | 20250318 | 174500 | 1967239734 | 2530 | 2530 | 2530 | 2530 | 0 |
| 139 | 20250318 | 174400 | 1967239734 | 2530 | 2530 | 2530 | 2530 | 0 |
| 140 | 20250318 | 174300 | 1967239734 | 2530 | 2530 | 2530 | 2530 | 0 |
| 141 | 20250318 | 174200 | 1967239734 | 2530 | 2530 | 2530 | 2530 | 0 |
| 142 | 20250318 | 174100 | 1967239734 | 2530 | 2530 | 2530 | 2530 | 0 |
| 143 | 20250318 | 174000 | 1967239734 | 2530 | 2530 | 2530 | 2530 | 0 |
| 144 | 20250318 | 173900 | 1967239734 | 2530 | 2530 | 2530 | 2530 | 0 |
| 145 | 20250318 | 173800 | 1967239734 | 2530 | 2530 | 2530 | 2530 | 0 |
| 146 | 20250318 | 173700 | 1967239734 | 2530 | 2530 | 2530 | 2530 | 0 |
| 147 | 20250318 | 173600 | 1967239734 | 2530 | 2530 | 2530 | 2530 | 0 |
| 148 | 20250318 | 173500 | 1967239734 | 2530 | 2530 | 2530 | 2530 | 0 |
| 149 | 20250318 | 173400 | 1967239734 | 2530 | 2530 | 2530 | 2530 | 0 |
| 150 | 20250318 | 173300 | 1967239734 | 2530 | 2530 | 2530 | 2530 | 0 |
| 151 | 20250318 | 173200 | 1967239734 | 2530 | 2530 | 2530 | 2530 | 0 |
| 152 | 20250318 | 173100 | 1967239734 | 2530 | 2530 | 2530 | 2530 | 6501 |
| 153 | 20250318 | 173000 | 1967239734 | 2530 | 2530 | 2530 | 2530 | 0 |
| 154 | 20250318 | 172900 | 1967239734 | 2530 | 2530 | 2530 | 2530 | 0 |
| 155 | 20250318 | 172800 | 1967239734 | 2530 | 2530 | 2530 | 2530 | 0 |
| 156 | 20250318 | 172700 | 1967239734 | 2530 | 2530 | 2530 | 2530 | 0 |
| 157 | 20250318 | 172600 | 1967239734 | 2530 | 2530 | 2530 | 2530 | 0 |
| 158 | 20250318 | 172500 | 1967239734 | 2530 | 2530 | 2530 | 2530 | 0 |
| 159 | 20250318 | 172400 | 1967239734 | 2530 | 2530 | 2530 | 2530 | 0 |
| 160 | 20250318 | 172300 | 1967239734 | 2530 | 2530 | 2530 | 2530 | 0 |
| 161 | 20250318 | 172200 | 1967239734 | 2530 | 2530 | 2530 | 2530 | 0 |
| 162 | 20250318 | 172100 | 1967239734 | 2530 | 2530 | 2530 | 2530 | 0 |
| 163 | 20250318 | 172000 | 1967239734 | 2530 | 2530 | 2530 | 2530 | 0 |
| 164 | 20250318 | 171900 | 1967239734 | 2530 | 2530 | 2530 | 2530 | 0 |
| 165 | 20250318 | 171800 | 1967239734 | 2530 | 2530 | 2530 | 2530 | 0 |
| 166 | 20250318 | 171700 | 1967239734 | 2530 | 2530 | 2530 | 2530 | 0 |
| 167 | 20250318 | 171600 | 1967239734 | 2530 | 2530 | 2530 | 2530 | 0 |
| 168 | 20250318 | 171500 | 1967239734 | 2530 | 2530 | 2530 | 2530 | 0 |
| 169 | 20250318 | 171400 | 1967239734 | 2530 | 2530 | 2530 | 2530 | 0 |
| 170 | 20250318 | 171300 | 1967239734 | 2530 | 2530 | 2530 | 2530 | 0 |
| 171 | 20250318 | 171200 | 1967239734 | 2530 | 2530 | 2530 | 2530 | 0 |
| 172 | 20250318 | 171100 | 1967239734 | 2530 | 2530 | 2530 | 2530 | 0 |
| 173 | 20250318 | 171000 | 1967239734 | 2530 | 2530 | 2530 | 2530 | 0 |
| 174 | 20250318 | 170900 | 1967239734 | 2530 | 2530 | 2530 | 2530 | 0 |
| 175 | 20250318 | 170800 | 1967239734 | 2530 | 2530 | 2530 | 2530 | 0 |
| 176 | 20250318 | 170700 | 1967239734 | 2530 | 2530 | 2530 | 2530 | 0 |
| 177 | 20250318 | 170600 | 1967239734 | 2530 | 2530 | 2530 | 2530 | 0 |
| 178 | 20250318 | 170500 | 1967239734 | 2530 | 2530 | 2530 | 2530 | 0 |
| 179 | 20250318 | 170400 | 1967239734 | 2530 | 2530 | 2530 | 2530 | 0 |
| 180 | 20250318 | 170300 | 1967239734 | 2530 | 2530 | 2530 | 2530 | 0 |
| 181 | 20250318 | 170200 | 1967239734 | 2530 | 2530 | 2530 | 2530 | 0 |
| 182 | 20250318 | 170100 | 1967239734 | 2530 | 2530 | 2530 | 2530 | 6501 |
| 183 | 20250318 | 170000 | 1967239734 | 2530 | 2530 | 2530 | 2530 | 0 |
| 184 | 20250318 | 165900 | 1967239734 | 2530 | 2530 | 2530 | 2530 | 0 |
| 185 | 20250318 | 165800 | 1967239734 | 2530 | 2530 | 2530 | 2530 | 0 |
| 186 | 20250318 | 165700 | 1967239734 | 2530 | 2530 | 2530 | 2530 | 0 |
| 187 | 20250318 | 165600 | 1967239734 | 2530 | 2530 | 2530 | 2530 | 0 |
| 188 | 20250318 | 165500 | 1967239734 | 2530 | 2530 | 2530 | 2530 | 0 |
| 189 | 20250318 | 165400 | 1967239734 | 2530 | 2530 | 2530 | 2530 | 0 |
| 190 | 20250318 | 165300 | 1967239734 | 2530 | 2530 | 2530 | 2530 | 0 |
| 191 | 20250318 | 165200 | 1967239734 | 2530 | 2530 | 2530 | 2530 | 0 |
| 192 | 20250318 | 165100 | 1967239734 | 2530 | 2530 | 2530 | 2530 | 0 |
| 193 | 20250318 | 165000 | 1967239734 | 2530 | 2530 | 2530 | 2530 | 0 |
| 194 | 20250318 | 164900 | 1967239734 | 2530 | 2530 | 2530 | 2530 | 0 |
| 195 | 20250318 | 164800 | 1967239734 | 2530 | 2530 | 2530 | 2530 | 0 |
| 196 | 20250318 | 164700 | 1967239734 | 2530 | 2530 | 2530 | 2530 | 0 |
| 197 | 20250318 | 164600 | 1967239734 | 2530 | 2530 | 2530 | 2530 | 0 |
| 198 | 20250318 | 164500 | 1967239734 | 2530 | 2530 | 2530 | 2530 | 0 |
| 199 | 20250318 | 164400 | 1967239734 | 2530 | 2530 | 2530 | 2530 | 0 |
| 200 | 20250318 | 164300 | 1967239734 | 2530 | 2530 | 2530 | 2530 | 0 |
| 201 | 20250318 | 164200 | 1967239734 | 2530 | 2530 | 2530 | 2530 | 0 |
| 202 | 20250318 | 164100 | 1967239734 | 2530 | 2530 | 2530 | 2530 | 0 |
| 203 | 20250318 | 164000 | 1967239734 | 2530 | 2530 | 2530 | 2530 | 0 |
| 204 | 20250318 | 163900 | 1967239734 | 2530 | 2530 | 2530 | 2530 | 0 |
| 205 | 20250318 | 163800 | 1967239734 | 2530 | 2530 | 2530 | 2530 | 0 |
| 206 | 20250318 | 163700 | 1967239734 | 2530 | 2530 | 2530 | 2530 | 0 |
| 207 | 20250318 | 163600 | 1967239734 | 2530 | 2530 | 2530 | 2530 | 0 |
| 208 | 20250318 | 163500 | 1967239734 | 2530 | 2530 | 2530 | 2530 | 0 |
| 209 | 20250318 | 163400 | 1967239734 | 2530 | 2530 | 2530 | 2530 | 0 |
| 210 | 20250318 | 163300 | 1967239734 | 2530 | 2530 | 2530 | 2530 | 0 |
| 211 | 20250318 | 163200 | 1967239734 | 2530 | 2530 | 2530 | 2530 | 0 |
| 212 | 20250318 | 163100 | 1967239734 | 2530 | 2530 | 2530 | 2530 | 6501 |
| 213 | 20250318 | 163000 | 1967239734 | 2530 | 2530 | 2530 | 2530 | 0 |
| 214 | 20250318 | 162900 | 1967239734 | 2530 | 2530 | 2530 | 2530 | 0 |
| 215 | 20250318 | 162800 | 1967239734 | 2530 | 2530 | 2530 | 2530 | 0 |
| 216 | 20250318 | 162700 | 1967239734 | 2530 | 2530 | 2530 | 2530 | 0 |
| 217 | 20250318 | 162600 | 1967239734 | 2530 | 2530 | 2530 | 2530 | 0 |
| 218 | 20250318 | 162500 | 1967239734 | 2530 | 2530 | 2530 | 2530 | 0 |
| 219 | 20250318 | 162400 | 1967239734 | 2530 | 2530 | 2530 | 2530 | 0 |
| 220 | 20250318 | 162300 | 1967239734 | 2530 | 2530 | 2530 | 2530 | 0 |
| 221 | 20250318 | 162200 | 1967239734 | 2530 | 2530 | 2530 | 2530 | 0 |
| 222 | 20250318 | 162100 | 1967239734 | 2530 | 2530 | 2530 | 2530 | 0 |
| 223 | 20250318 | 162000 | 1967239734 | 2530 | 2530 | 2530 | 2530 | 0 |
| 224 | 20250318 | 161900 | 1967239734 | 2530 | 2530 | 2530 | 2530 | 0 |
| 225 | 20250318 | 161800 | 1967239734 | 2530 | 2530 | 2530 | 2530 | 0 |
| 226 | 20250318 | 161700 | 1967239734 | 2530 | 2530 | 2530 | 2530 | 0 |
| 227 | 20250318 | 161600 | 1967239734 | 2530 | 2530 | 2530 | 2530 | 0 |
| 228 | 20250318 | 161500 | 1967239734 | 2530 | 2530 | 2530 | 2530 | 0 |
| 229 | 20250318 | 161400 | 1967239734 | 2530 | 2530 | 2530 | 2530 | 0 |
| 230 | 20250318 | 161300 | 1967239734 | 2530 | 2530 | 2530 | 2530 | 0 |
| 231 | 20250318 | 161200 | 1967239734 | 2530 | 2530 | 2530 | 2530 | 0 |
| 232 | 20250318 | 161100 | 1967239734 | 2530 | 2530 | 2530 | 2530 | 0 |
| 233 | 20250318 | 161000 | 1967239734 | 2530 | 2530 | 2530 | 2530 | 0 |
| 234 | 20250318 | 160900 | 1967239734 | 2530 | 2530 | 2530 | 2530 | 0 |
| 235 | 20250318 | 160800 | 1967239734 | 2530 | 2530 | 2530 | 2530 | 0 |
| 236 | 20250318 | 160700 | 1967239734 | 2530 | 2530 | 2530 | 2530 | 0 |
| 237 | 20250318 | 160600 | 1967239734 | 2530 | 2530 | 2530 | 2530 | 0 |
| 238 | 20250318 | 160500 | 1967239734 | 2530 | 2530 | 2530 | 2530 | 0 |
| 239 | 20250318 | 160400 | 1967239734 | 2530 | 2530 | 2530 | 2530 | 0 |
| 240 | 20250318 | 160300 | 1967239734 | 2530 | 2530 | 2530 | 2530 | 0 |
| 241 | 20250318 | 160200 | 1967239734 | 2530 | 2530 | 2530 | 2530 | 0 |
| 242 | 20250318 | 160100 | 1967239734 | 2530 | 2530 | 2530 | 2530 | 6501 |
| 243 | 20250318 | 160000 | 1967239734 | 2530 | 2530 | 2530 | 2530 | 0 |
| 244 | 20250318 | 155900 | 1967239734 | 2530 | 2530 | 2530 | 2530 | 0 |
| 245 | 20250318 | 155800 | 1967239734 | 2530 | 2530 | 2530 | 2530 | 0 |
| 246 | 20250318 | 155700 | 1967239734 | 2530 | 2530 | 2530 | 2530 | 0 |
| 247 | 20250318 | 155600 | 1967239734 | 2530 | 2530 | 2530 | 2530 | 0 |
| 248 | 20250318 | 155500 | 1967239734 | 2530 | 2530 | 2530 | 2530 | 0 |
| 249 | 20250318 | 155400 | 1967239734 | 2530 | 2530 | 2530 | 2530 | 0 |
| 250 | 20250318 | 155300 | 1967239734 | 2530 | 2530 | 2530 | 2530 | 0 |
| 251 | 20250318 | 155200 | 1967239734 | 2530 | 2530 | 2530 | 2530 | 0 |
| 252 | 20250318 | 155100 | 1967239734 | 2530 | 2530 | 2530 | 2530 | 0 |
| 253 | 20250318 | 155000 | 1967239734 | 2530 | 2530 | 2530 | 2530 | 0 |
| 254 | 20250318 | 154900 | 1967239734 | 2530 | 2530 | 2530 | 2530 | 0 |
| 255 | 20250318 | 154800 | 1967239734 | 2530 | 2530 | 2530 | 2530 | 0 |
| 256 | 20250318 | 154700 | 1967239734 | 2530 | 2530 | 2530 | 2530 | 0 |
| 257 | 20250318 | 154600 | 1967239734 | 2530 | 2530 | 2530 | 2530 | 0 |
| 258 | 20250318 | 154500 | 1967239734 | 2530 | 2530 | 2530 | 2530 | 0 |
| 259 | 20250318 | 154400 | 1967239734 | 2530 | 2530 | 2530 | 2530 | 0 |
| 260 | 20250318 | 154300 | 1967239734 | 2530 | 2530 | 2530 | 2530 | 0 |
| 261 | 20250318 | 154200 | 1967239734 | 2530 | 2530 | 2530 | 2530 | 0 |
| 262 | 20250318 | 154100 | 1967239734 | 2530 | 2530 | 2530 | 2530 | 0 |
| 263 | 20250318 | 154000 | 1967239734 | 2530 | 2530 | 2530 | 2530 | 0 |
| 264 | 20250318 | 153900 | 1967239734 | 2530 | 2530 | 2530 | 2530 | 0 |
| 265 | 20250318 | 153800 | 1967239734 | 2530 | 2530 | 2530 | 2530 | 0 |
| 266 | 20250318 | 153700 | 1967239734 | 2530 | 2530 | 2530 | 2530 | 0 |
| 267 | 20250318 | 153600 | 1967239734 | 2530 | 2530 | 2530 | 2530 | 0 |
| 268 | 20250318 | 153500 | 1967239734 | 2530 | 2530 | 2530 | 2530 | 0 |
| 269 | 20250318 | 153400 | 1967239734 | 2530 | 2530 | 2530 | 2530 | 0 |
| 270 | 20250318 | 153300 | 1967239734 | 2530 | 2530 | 2530 | 2530 | 0 |
| 271 | 20250318 | 153200 | 1967239734 | 2530 | 2530 | 2530 | 2530 | 0 |
| 272 | 20250318 | 153100 | 1967239734 | 2530 | 2530 | 2530 | 2530 | 6501 |
| 273 | 20250318 | 153000 | 1967239734 | 2530 | 2530 | 2530 | 2530 | 6501 |
| 274 | 20250318 | 152900 | 1950792204 | 2525 | 2525 | 2525 | 2525 | 0 |
| 275 | 20250318 | 152800 | 1950792204 | 2525 | 2525 | 2525 | 2525 | 0 |
| 276 | 20250318 | 152700 | 1950792204 | 2525 | 2525 | 2525 | 2525 | 0 |
| 277 | 20250318 | 152600 | 1950792204 | 2525 | 2525 | 2525 | 2525 | 0 |
| 278 | 20250318 | 152500 | 1950792204 | 2525 | 2525 | 2525 | 2525 | 0 |
| 279 | 20250318 | 152400 | 1950792204 | 2525 | 2525 | 2525 | 2525 | 0 |
| 280 | 20250318 | 152300 | 1950792204 | 2525 | 2525 | 2525 | 2525 | 0 |
| 281 | 20250318 | 152200 | 1950792204 | 2525 | 2525 | 2525 | 2525 | 0 |
| 282 | 20250318 | 152100 | 1950792204 | 2525 | 2525 | 2525 | 2525 | 0 |
| 283 | 20250318 | 152000 | 1950792204 | 2525 | 2525 | 2525 | 2525 | 0 |
| 284 | 20250318 | 151900 | 1950792204 | 2525 | 2535 | 2545 | 2525 | 2001 |
| 285 | 20250318 | 151800 | 1945728879 | 2550 | 2540 | 2550 | 2530 | 1473 |
| 286 | 20250318 | 151700 | 1941993659 | 2550 | 2540 | 2555 | 2540 | 1130 |
| 287 | 20250318 | 151600 | 1939119349 | 2550 | 2530 | 2560 | 2510 | 3474 |
| 288 | 20250318 | 151500 | 1930273139 | 2530 | 2525 | 2530 | 2510 | 1184 |
| 289 | 20250318 | 151400 | 1927295454 | 2525 | 2525 | 2525 | 2515 | 365 |
| 290 | 20250318 | 151300 | 1926374079 | 2525 | 2525 | 2525 | 2525 | 37 |
| 291 | 20250318 | 151200 | 1926280654 | 2525 | 2540 | 2540 | 2525 | 45 |
| 292 | 20250318 | 151100 | 1926166826 | 2550 | 2525 | 2550 | 2520 | 1618 |
| 293 | 20250318 | 151000 | 1922068786 | 2525 | 2520 | 2535 | 2520 | 662 |
| 294 | 20250318 | 150900 | 1920394591 | 2520 | 2525 | 2525 | 2520 | 1625 |
| 295 | 20250318 | 150800 | 1916293641 | 2527 | 2512 | 2527 | 2512 | 1008 |
| 296 | 20250318 | 150700 | 1913751782 | 2510 | 2510 | 2510 | 2510 | 172 |
| 297 | 20250318 | 150600 | 1913320062 | 2510 | 2505 | 2510 | 2505 | 5389 |
| 298 | 20250318 | 150500 | 1899794747 | 2505 | 2505 | 2505 | 2505 | 352 |
| 299 | 20250318 | 150400 | 1898912987 | 2500 | 2500 | 2500 | 2500 | 61 |
| 300 | 20250318 | 150300 | 1898760487 | 2500 | 2505 | 2505 | 2500 | 225 |
| 301 | 20250318 | 150200 | 1898197977 | 2505 | 2507 | 2507 | 2505 | 1109 |
| 302 | 20250318 | 150100 | 1895419930 | 2500 | 2500 | 2500 | 2500 | 0 |
| 303 | 20250318 | 150000 | 1895419930 | 2500 | 2500 | 2500 | 2500 | 0 |
| 304 | 20250318 | 145900 | 1895419930 | 2500 | 2500 | 2500 | 2500 | 20 |
| 305 | 20250318 | 145800 | 1895369930 | 2500 | 2495 | 2500 | 2495 | 101 |
| 306 | 20250318 | 145700 | 1895117435 | 2495 | 2500 | 2510 | 2495 | 1006 |
| 307 | 20250318 | 145600 | 1892594450 | 2500 | 2495 | 2500 | 2490 | 1018 |
| 308 | 20250318 | 145500 | 1890053205 | 2495 | 2490 | 2495 | 2490 | 600 |
| 309 | 20250318 | 145400 | 1888557515 | 2495 | 2495 | 2495 | 2495 | 4 |
| 310 | 20250318 | 145300 | 1888547535 | 2495 | 2495 | 2495 | 2495 | 1 |
| 311 | 20250318 | 145200 | 1888545040 | 2495 | 2495 | 2495 | 2495 | 2 |
| 312 | 20250318 | 145100 | 1888540050 | 2495 | 2490 | 2495 | 2490 | 2412 |
| 313 | 20250318 | 145000 | 1882533525 | 2490 | 2490 | 2490 | 2490 | 374 |
| 314 | 20250318 | 144900 | 1881602265 | 2485 | 2485 | 2485 | 2485 | 0 |
| 315 | 20250318 | 144800 | 1881602265 | 2485 | 2485 | 2485 | 2485 | 427 |
| 316 | 20250318 | 144700 | 1880541170 | 2485 | 2485 | 2485 | 2485 | 0 |
| 317 | 20250318 | 144600 | 1880541170 | 2485 | 2485 | 2485 | 2485 | 17 |
| 318 | 20250318 | 144500 | 1880498925 | 2495 | 2485 | 2495 | 2485 | 2 |
| 319 | 20250318 | 144400 | 1880493945 | 2480 | 2490 | 2490 | 2480 | 120 |
| 320 | 20250318 | 144300 | 1880196030 | 2490 | 2485 | 2495 | 2485 | 18 |
| 321 | 20250318 | 144200 | 1880151188 | 2480 | 2480 | 2480 | 2480 | 0 |
| 322 | 20250318 | 144100 | 1880151188 | 2480 | 2480 | 2480 | 2480 | 0 |
| 323 | 20250318 | 144000 | 1880151188 | 2480 | 2485 | 2485 | 2480 | 332 |
| 324 | 20250318 | 143900 | 1879327253 | 2500 | 2500 | 2500 | 2500 | 0 |
| 325 | 20250318 | 143800 | 1879327253 | 2500 | 2500 | 2500 | 2500 | 0 |
| 326 | 20250318 | 143700 | 1879327253 | 2500 | 2500 | 2500 | 2500 | 0 |
| 327 | 20250318 | 143600 | 1879327253 | 2500 | 2500 | 2500 | 2500 | 6 |
| 328 | 20250318 | 143500 | 1879312253 | 2485 | 2485 | 2485 | 2485 | 0 |
| 329 | 20250318 | 143400 | 1879312253 | 2485 | 2485 | 2485 | 2485 | 1583 |
| 330 | 20250318 | 143300 | 1875378498 | 2490 | 2490 | 2490 | 2490 | 480 |
| 331 | 20250318 | 143200 | 1874183298 | 2500 | 2500 | 2500 | 2500 | 3 |
| 332 | 20250318 | 143100 | 1874175798 | 2490 | 2500 | 2500 | 2490 | 51 |
| 333 | 20250318 | 143000 | 1874048308 | 2485 | 2485 | 2485 | 2485 | 0 |
| 334 | 20250318 | 142900 | 1874048308 | 2485 | 2485 | 2485 | 2485 | 0 |
| 335 | 20250318 | 142800 | 1874048308 | 2485 | 2485 | 2485 | 2485 | 0 |
| 336 | 20250318 | 142700 | 1874048308 | 2485 | 2485 | 2485 | 2485 | 0 |
| 337 | 20250318 | 142600 | 1874048308 | 2485 | 2485 | 2485 | 2485 | 0 |
| 338 | 20250318 | 142500 | 1874048308 | 2485 | 2485 | 2500 | 2485 | 741 |
| 339 | 20250318 | 142400 | 1872206398 | 2500 | 2500 | 2500 | 2500 | 26 |
| 340 | 20250318 | 142300 | 1872141398 | 2500 | 2500 | 2500 | 2500 | 30 |
| 341 | 20250318 | 142200 | 1872066398 | 2500 | 2500 | 2500 | 2500 | 26 |
| 342 | 20250318 | 142100 | 1872001398 | 2500 | 2495 | 2500 | 2495 | 553 |
| 343 | 20250318 | 142000 | 1870619043 | 2495 | 2485 | 2495 | 2485 | 66 |
| 344 | 20250318 | 141900 | 1870454383 | 2485 | 2490 | 2490 | 2485 | 71 |
| 345 | 20250318 | 141800 | 1870277883 | 2490 | 2485 | 2490 | 2485 | 1166 |
| 346 | 20250318 | 141700 | 1867374888 | 2485 | 2485 | 2485 | 2485 | 26 |
| 347 | 20250318 | 141600 | 1867310278 | 2485 | 2480 | 2485 | 2480 | 162 |
| 348 | 20250318 | 141500 | 1866908513 | 2480 | 2480 | 2480 | 2480 | 27 |
| 349 | 20250318 | 141400 | 1866841553 | 2480 | 2480 | 2480 | 2480 | 1 |
| 350 | 20250318 | 141300 | 1866839073 | 2475 | 2480 | 2480 | 2475 | 14 |
| 351 | 20250318 | 141200 | 1866804358 | 2480 | 2480 | 2480 | 2480 | 81 |
| 352 | 20250318 | 141100 | 1866603478 | 2480 | 2480 | 2480 | 2480 | 0 |
| 353 | 20250318 | 141000 | 1866603478 | 2480 | 2480 | 2480 | 2480 | 1 |
| 354 | 20250318 | 140900 | 1866600998 | 2480 | 2480 | 2480 | 2480 | 295 |
| 355 | 20250318 | 140800 | 1865869398 | 2475 | 2490 | 2490 | 2475 | 62 |
| 356 | 20250318 | 140700 | 1865715753 | 2490 | 2490 | 2490 | 2490 | 25 |
| 357 | 20250318 | 140600 | 1865653503 | 2490 | 2490 | 2490 | 2490 | 26 |
| 358 | 20250318 | 140500 | 1865588763 | 2490 | 2495 | 2495 | 2480 | 235 |
| 359 | 20250318 | 140400 | 1865005548 | 2500 | 2500 | 2500 | 2500 | 26 |
| 360 | 20250318 | 140300 | 1864940548 | 2500 | 2500 | 2500 | 2500 | 25 |
| 361 | 20250318 | 140200 | 1864878048 | 2500 | 2475 | 2500 | 2475 | 826 |
| 362 | 20250318 | 140100 | 1862821548 | 2455 | 2455 | 2455 | 2455 | 0 |
| 363 | 20250318 | 140000 | 1862821548 | 2455 | 2455 | 2455 | 2455 | 1000 |
| 364 | 20250318 | 135900 | 1860366548 | 2455 | 2455 | 2455 | 2455 | 486 |
| 365 | 20250318 | 135800 | 1859173418 | 2455 | 2455 | 2455 | 2455 | 0 |
| 366 | 20250318 | 135700 | 1859173418 | 2455 | 2455 | 2455 | 2455 | 18 |
| 367 | 20250318 | 135600 | 1859129228 | 2455 | 2475 | 2475 | 2455 | 123 |
| 368 | 20250318 | 135500 | 1858827243 | 2455 | 2455 | 2475 | 2455 | 184 |
| 369 | 20250318 | 135400 | 1858375503 | 2475 | 2465 | 2475 | 2450 | 2265 |
| 370 | 20250318 | 135300 | 1852804448 | 2470 | 2470 | 2470 | 2470 | 10 |
| 371 | 20250318 | 135200 | 1852779748 | 2475 | 2475 | 2475 | 2475 | 0 |
| 372 | 20250318 | 135100 | 1852779748 | 2475 | 2475 | 2475 | 2475 | 0 |
| 373 | 20250318 | 135000 | 1852779748 | 2475 | 2475 | 2475 | 2475 | 7 |
| 374 | 20250318 | 134900 | 1852762423 | 2460 | 2460 | 2475 | 2445 | 1642 |
| 375 | 20250318 | 134800 | 1848736713 | 2460 | 2460 | 2460 | 2460 | 613 |
| 376 | 20250318 | 134700 | 1847228733 | 2460 | 2460 | 2460 | 2460 | 306 |
| 377 | 20250318 | 134600 | 1846475973 | 2475 | 2470 | 2475 | 2460 | 3163 |
| 378 | 20250318 | 134500 | 1838680778 | 2460 | 2460 | 2470 | 2460 | 808 |
| 379 | 20250318 | 134400 | 1836691098 | 2460 | 2475 | 2475 | 2460 | 3710 |
| 380 | 20250318 | 134300 | 1827542863 | 2490 | 2475 | 2490 | 2475 | 214 |
| 381 | 20250318 | 134200 | 1827013183 | 2490 | 2475 | 2490 | 2475 | 52 |
| 382 | 20250318 | 134100 | 1826884468 | 2470 | 2480 | 2480 | 2470 | 902 |
| 383 | 20250318 | 134000 | 1824648578 | 2495 | 2485 | 2495 | 2485 | 836 |
| 384 | 20250318 | 133900 | 1822564613 | 2495 | 2485 | 2495 | 2485 | 227 |
| 385 | 20250318 | 133800 | 1822000498 | 2495 | 2500 | 2500 | 2495 | 113 |
| 386 | 20250318 | 133700 | 1821718018 | 2500 | 2500 | 2500 | 2500 | 0 |
| 387 | 20250318 | 133600 | 1821718018 | 2500 | 2490 | 2500 | 2490 | 1946 |
| 388 | 20250318 | 133500 | 1816867313 | 2495 | 2495 | 2495 | 2495 | 0 |
| 389 | 20250318 | 133400 | 1816867313 | 2495 | 2480 | 2495 | 2480 | 1760 |
| 390 | 20250318 | 133300 | 1812491113 | 2480 | 2490 | 2490 | 2480 | 1016 |
| 391 | 20250318 | 133200 | 1809969123 | 2500 | 2500 | 2500 | 2500 | 0 |
| 392 | 20250318 | 133100 | 1809969123 | 2500 | 2500 | 2500 | 2500 | 1 |
| 393 | 20250318 | 133000 | 1809966623 | 2500 | 2500 | 2500 | 2500 | 0 |
| 394 | 20250318 | 132900 | 1809966623 | 2500 | 2500 | 2500 | 2500 | 0 |
| 395 | 20250318 | 132800 | 1809966623 | 2500 | 2500 | 2500 | 2500 | 3 |
| 396 | 20250318 | 132700 | 1809959123 | 2500 | 2500 | 2500 | 2500 | 20 |
| 397 | 20250318 | 132600 | 1809909123 | 2490 | 2490 | 2490 | 2487 | 189 |
| 398 | 20250318 | 132500 | 1809438516 | 2490 | 2490 | 2490 | 2490 | 0 |
| 399 | 20250318 | 132400 | 1809438516 | 2490 | 2500 | 2500 | 2490 | 501 |
| 400 | 20250318 | 132300 | 1808190726 | 2510 | 2505 | 2510 | 2505 | 154 |
| 401 | 20250318 | 132200 | 1807804671 | 2505 | 2510 | 2520 | 2505 | 490 |
| 402 | 20250318 | 132100 | 1806574796 | 2495 | 2495 | 2495 | 2495 | 38 |
| 403 | 20250318 | 132000 | 1806479986 | 2490 | 2490 | 2490 | 2490 | 0 |
| 404 | 20250318 | 131900 | 1806479986 | 2490 | 2490 | 2490 | 2490 | 0 |
| 405 | 20250318 | 131800 | 1806479986 | 2490 | 2500 | 2500 | 2490 | 587 |
| 406 | 20250318 | 131700 | 1805015816 | 2510 | 2510 | 2510 | 2510 | 0 |
| 407 | 20250318 | 131600 | 1805015816 | 2510 | 2510 | 2510 | 2510 | 3 |
| 408 | 20250318 | 131500 | 1805008286 | 2520 | 2500 | 2520 | 2485 | 1063 |
| 409 | 20250318 | 131400 | 1802360911 | 2505 | 2505 | 2505 | 2505 | 0 |
| 410 | 20250318 | 131300 | 1802360911 | 2505 | 2505 | 2505 | 2505 | 30 |
| 411 | 20250318 | 131200 | 1802285761 | 2505 | 2505 | 2505 | 2505 | 41 |
| 412 | 20250318 | 131100 | 1802183056 | 2515 | 2515 | 2515 | 2515 | 0 |
| 413 | 20250318 | 131000 | 1802183056 | 2515 | 2515 | 2520 | 2515 | 74 |
| 414 | 20250318 | 130900 | 1801996686 | 2520 | 2495 | 2520 | 2495 | 200 |
| 415 | 20250318 | 130800 | 1801495601 | 2495 | 2495 | 2495 | 2495 | 0 |
| 416 | 20250318 | 130700 | 1801495601 | 2495 | 2495 | 2495 | 2495 | 269 |
| 417 | 20250318 | 130600 | 1800824446 | 2495 | 2495 | 2495 | 2495 | 353 |
| 418 | 20250318 | 130500 | 1799943711 | 2495 | 2505 | 2505 | 2495 | 300 |
| 419 | 20250318 | 130400 | 1799193601 | 2510 | 2510 | 2510 | 2510 | 122 |
| 420 | 20250318 | 130300 | 1798887381 | 2525 | 2525 | 2525 | 2525 | 12 |
| 421 | 20250318 | 130200 | 1798857081 | 2510 | 2515 | 2515 | 2510 | 905 |
| 422 | 20250318 | 130100 | 1796581011 | 2520 | 2520 | 2520 | 2520 | 1 |
| 423 | 20250318 | 130000 | 1796578491 | 2525 | 2505 | 2525 | 2505 | 1139 |
| 424 | 20250318 | 125900 | 1793714626 | 2510 | 2505 | 2515 | 2505 | 890 |
| 425 | 20250318 | 125800 | 1791481181 | 2505 | 2505 | 2505 | 2505 | 0 |
| 426 | 20250318 | 125700 | 1791481181 | 2505 | 2500 | 2505 | 2500 | 1024 |
| 427 | 20250318 | 125600 | 1788920246 | 2495 | 2495 | 2495 | 2490 | 642 |
| 428 | 20250318 | 125500 | 1787318461 | 2495 | 2495 | 2495 | 2485 | 401 |
| 429 | 20250318 | 125400 | 1786319966 | 2485 | 2500 | 2500 | 2485 | 776 |
| 430 | 20250318 | 125300 | 1784391071 | 2500 | 2490 | 2500 | 2490 | 52 |
| 431 | 20250318 | 125200 | 1784261081 | 2490 | 2490 | 2490 | 2490 | 100 |
| 432 | 20250318 | 125100 | 1784012081 | 2490 | 2490 | 2490 | 2490 | 88 |
| 433 | 20250318 | 125000 | 1783792961 | 2500 | 2500 | 2500 | 2490 | 302 |
| 434 | 20250318 | 124900 | 1783040961 | 2485 | 2490 | 2490 | 2485 | 510 |
| 435 | 20250318 | 124800 | 1781773261 | 2485 | 2490 | 2490 | 2485 | 150 |
| 436 | 20250318 | 124700 | 1781400011 | 2490 | 2485 | 2505 | 2485 | 451 |
| 437 | 20250318 | 124600 | 1780279006 | 2485 | 2495 | 2505 | 2485 | 2952 |
| 438 | 20250318 | 124500 | 1772914626 | 2515 | 2505 | 2515 | 2480 | 3561 |
| 439 | 20250318 | 124400 | 1764027761 | 2510 | 2510 | 2525 | 2510 | 1826 |
| 440 | 20250318 | 124300 | 1759443536 | 2515 | 2510 | 2520 | 2510 | 455 |
| 441 | 20250318 | 124200 | 1758301341 | 2510 | 2520 | 2520 | 2510 | 4000 |
| 442 | 20250318 | 124100 | 1748228611 | 2525 | 2535 | 2535 | 2525 | 1255 |
| 443 | 20250318 | 124000 | 1745057221 | 2540 | 2540 | 2540 | 2535 | 52 |
| 444 | 20250318 | 123900 | 1744925291 | 2540 | 2535 | 2540 | 2530 | 1034 |
| 445 | 20250318 | 123800 | 1742306096 | 2540 | 2530 | 2555 | 2530 | 304 |
| 446 | 20250318 | 123700 | 1741534276 | 2530 | 2555 | 2555 | 2530 | 2271 |
| 447 | 20250318 | 123600 | 1735781321 | 2555 | 2540 | 2560 | 2535 | 531 |
| 448 | 20250318 | 123500 | 1734432831 | 2535 | 2545 | 2545 | 2535 | 670 |
| 449 | 20250318 | 123400 | 1732729001 | 2565 | 2545 | 2565 | 2545 | 1706 |
| 450 | 20250318 | 123300 | 1728386926 | 2550 | 2555 | 2555 | 2550 | 310 |
| 451 | 20250318 | 123200 | 1727596376 | 2545 | 2570 | 2580 | 2545 | 2682 |
| 452 | 20250318 | 123100 | 1720734066 | 2570 | 2555 | 2570 | 2535 | 640 |
| 453 | 20250318 | 123000 | 1719103986 | 2555 | 2560 | 2565 | 2530 | 873 |
| 454 | 20250318 | 122900 | 1716888861 | 2565 | 2560 | 2575 | 2535 | 553 |
| 455 | 20250318 | 122800 | 1715479056 | 2580 | 2555 | 2580 | 2515 | 821 |
| 456 | 20250318 | 122700 | 1713390931 | 2560 | 2580 | 2580 | 2560 | 355 |
| 457 | 20250318 | 122600 | 1712480311 | 2580 | 2565 | 2590 | 2560 | 971 |
| 458 | 20250318 | 122500 | 1709993496 | 2550 | 2570 | 2570 | 2550 | 2196 |
| 459 | 20250318 | 122400 | 1704382941 | 2580 | 2580 | 2590 | 2580 | 1890 |
| 460 | 20250318 | 122300 | 1699497926 | 2585 | 2550 | 2590 | 2550 | 3254 |
| 461 | 20250318 | 122200 | 1691108791 | 2550 | 2555 | 2565 | 2550 | 1903 |
| 462 | 20250318 | 122100 | 1686252361 | 2565 | 2560 | 2570 | 2555 | 689 |
| 463 | 20250318 | 122000 | 1684491301 | 2570 | 2550 | 2570 | 2550 | 856 |
| 464 | 20250318 | 121900 | 1682301671 | 2565 | 2560 | 2580 | 2550 | 1634 |
| 465 | 20250318 | 121800 | 1678119766 | 2560 | 2525 | 2560 | 2525 | 2294 |
| 466 | 20250318 | 121700 | 1672278916 | 2535 | 2555 | 2560 | 2475 | 11183 |
| 467 | 20250318 | 121600 | 1644132411 | 2555 | 2575 | 2585 | 2555 | 1716 |
| 468 | 20250318 | 121500 | 1639718996 | 2585 | 2590 | 2590 | 2570 | 9399 |
| 469 | 20250318 | 121400 | 1615531376 | 2570 | 2620 | 2620 | 2570 | 8412 |
| 470 | 20250318 | 121300 | 1593792996 | 2620 | 2605 | 2620 | 2600 | 1439 |
| 471 | 20250318 | 121200 | 1590036771 | 2605 | 2592 | 2605 | 2590 | 1791 |
| 472 | 20250318 | 121100 | 1585383253 | 2592 | 2600 | 2605 | 2590 | 2369 |
| 473 | 20250318 | 121000 | 1579225113 | 2605 | 2600 | 2610 | 2570 | 1868 |
| 474 | 20250318 | 120900 | 1574389293 | 2585 | 2570 | 2620 | 2555 | 36666 |
| 475 | 20250318 | 120800 | 1479276533 | 2580 | 2535 | 2580 | 2535 | 9739 |
| 476 | 20250318 | 120700 | 1454324233 | 2555 | 2550 | 2555 | 2540 | 780 |
| 477 | 20250318 | 120600 | 1452342703 | 2555 | 2540 | 2555 | 2540 | 877 |
| 478 | 20250318 | 120500 | 1450115038 | 2540 | 2547 | 2547 | 2540 | 50 |
| 479 | 20250318 | 120400 | 1449988031 | 2535 | 2535 | 2550 | 2535 | 1880 |
| 480 | 20250318 | 120300 | 1445198591 | 2540 | 2540 | 2545 | 2540 | 1542 |
| 481 | 20250318 | 120200 | 1441281861 | 2540 | 2550 | 2550 | 2540 | 219 |
| 482 | 20250318 | 120100 | 1440724511 | 2560 | 2555 | 2560 | 2555 | 2015 |
| 483 | 20250318 | 120000 | 1435566221 | 2555 | 2560 | 2560 | 2545 | 2194 |
| 484 | 20250318 | 115900 | 1429976571 | 2560 | 2545 | 2565 | 2545 | 3533 |
| 485 | 20250318 | 115800 | 1420943786 | 2545 | 2535 | 2555 | 2535 | 3315 |
| 486 | 20250318 | 115700 | 1412514551 | 2530 | 2520 | 2530 | 2520 | 1481 |
| 487 | 20250318 | 115600 | 1408771856 | 2530 | 2530 | 2530 | 2530 | 0 |
| 488 | 20250318 | 115500 | 1408771856 | 2530 | 2530 | 2530 | 2530 | 0 |
| 489 | 20250318 | 115400 | 1408771856 | 2530 | 2530 | 2530 | 2530 | 0 |
| 490 | 20250318 | 115300 | 1408771856 | 2530 | 2515 | 2530 | 2510 | 74 |
| 491 | 20250318 | 115200 | 1408585836 | 2520 | 2525 | 2535 | 2520 | 889 |
| 492 | 20250318 | 115100 | 1406343311 | 2520 | 2540 | 2540 | 2520 | 830 |
| 493 | 20250318 | 115000 | 1404246886 | 2540 | 2545 | 2545 | 2540 | 635 |
| 494 | 20250318 | 114900 | 1402630986 | 2545 | 2520 | 2545 | 2520 | 4417 |
| 495 | 20250318 | 114800 | 1391411896 | 2535 | 2515 | 2535 | 2515 | 9079 |
| 496 | 20250318 | 114700 | 1368462396 | 2515 | 2515 | 2515 | 2515 | 2 |
| 497 | 20250318 | 114600 | 1368457366 | 2500 | 2500 | 2500 | 2500 | 20 |
| 498 | 20250318 | 114500 | 1368407366 | 2500 | 2505 | 2515 | 2500 | 446 |
| 499 | 20250318 | 114400 | 1367287966 | 2505 | 2495 | 2505 | 2495 | 1112 |
| 500 | 20250318 | 114300 | 1364503506 | 2495 | 2495 | 2510 | 2495 | 3946 |
| 501 | 20250318 | 114200 | 1354624626 | 2515 | 2495 | 2515 | 2495 | 291 |
| 502 | 20250318 | 114100 | 1353898381 | 2515 | 2510 | 2515 | 2490 | 1428 |
| 503 | 20250318 | 114000 | 1350314426 | 2510 | 2510 | 2510 | 2490 | 140 |
| 504 | 20250318 | 113900 | 1349965026 | 2510 | 2505 | 2510 | 2505 | 37 |
| 505 | 20250318 | 113800 | 1349872291 | 2505 | 2505 | 2505 | 2495 | 793 |
| 506 | 20250318 | 113700 | 1347893501 | 2495 | 2500 | 2505 | 2495 | 242 |
| 507 | 20250318 | 113600 | 1347288786 | 2500 | 2495 | 2500 | 2495 | 149 |
| 508 | 20250318 | 113500 | 1346916961 | 2510 | 2485 | 2510 | 2485 | 1213 |
| 509 | 20250318 | 113400 | 1343891376 | 2490 | 2480 | 2490 | 2480 | 2020 |
| 510 | 20250318 | 113300 | 1338872126 | 2475 | 2495 | 2495 | 2475 | 1393 |
| 511 | 20250318 | 113200 | 1335415556 | 2505 | 2500 | 2505 | 2495 | 205 |
| 512 | 20250318 | 113100 | 1334903291 | 2510 | 2505 | 2515 | 2500 | 1105 |
| 513 | 20250318 | 113000 | 1332133526 | 2505 | 2525 | 2525 | 2505 | 2236 |
| 514 | 20250318 | 112900 | 1326511356 | 2520 | 2520 | 2520 | 2520 | 17 |
| 515 | 20250318 | 112800 | 1326468516 | 2520 | 2520 | 2525 | 2520 | 822 |
| 516 | 20250318 | 112700 | 1324396711 | 2520 | 2500 | 2525 | 2500 | 4761 |
| 517 | 20250318 | 112600 | 1312445816 | 2500 | 2495 | 2500 | 2490 | 928 |
| 518 | 20250318 | 112500 | 1310129466 | 2500 | 2500 | 2500 | 2500 | 10 |
| 519 | 20250318 | 112400 | 1310104466 | 2495 | 2485 | 2495 | 2475 | 1395 |
| 520 | 20250318 | 112300 | 1306640266 | 2490 | 2490 | 2490 | 2490 | 76 |
| 521 | 20250318 | 112200 | 1306451026 | 2500 | 2490 | 2500 | 2485 | 958 |
| 522 | 20250318 | 112100 | 1304065791 | 2505 | 2485 | 2505 | 2485 | 2232 |
| 523 | 20250318 | 112000 | 1298499276 | 2480 | 2470 | 2480 | 2460 | 2068 |
| 524 | 20250318 | 111900 | 1293395191 | 2475 | 2480 | 2480 | 2465 | 1639 |
| 525 | 20250318 | 111800 | 1289340351 | 2480 | 2480 | 2480 | 2480 | 18 |
| 526 | 20250318 | 111700 | 1289295711 | 2470 | 2470 | 2470 | 2470 | 240 |
| 527 | 20250318 | 111600 | 1288702911 | 2465 | 2485 | 2485 | 2465 | 3924 |
| 528 | 20250318 | 111500 | 1279000246 | 2490 | 2505 | 2505 | 2490 | 922 |
| 529 | 20250318 | 111400 | 1276692961 | 2500 | 2485 | 2505 | 2480 | 4003 |
| 530 | 20250318 | 111300 | 1266716916 | 2465 | 2490 | 2495 | 2455 | 4060 |
| 531 | 20250318 | 111200 | 1256693361 | 2495 | 2480 | 2505 | 2475 | 5789 |
| 532 | 20250318 | 111100 | 1242247101 | 2485 | 2535 | 2535 | 2485 | 11647 |
| 533 | 20250318 | 111000 | 1213035981 | 2535 | 2545 | 2560 | 2535 | 6685 |
| 534 | 20250318 | 110900 | 1196014881 | 2540 | 2535 | 2565 | 2530 | 12327 |
| 535 | 20250318 | 110800 | 1164572921 | 2535 | 2540 | 2545 | 2530 | 1966 |
| 536 | 20250318 | 110700 | 1159589511 | 2540 | 2530 | 2545 | 2525 | 4571 |
| 537 | 20250318 | 110600 | 1148006756 | 2530 | 2520 | 2535 | 2515 | 2663 |
| 538 | 20250318 | 110500 | 1141291056 | 2540 | 2500 | 2540 | 2500 | 2803 |
| 539 | 20250318 | 110400 | 1134234621 | 2500 | 2530 | 2530 | 2500 | 5896 |
| 540 | 20250318 | 110300 | 1119406956 | 2540 | 2500 | 2540 | 2500 | 3478 |
| 541 | 20250318 | 110200 | 1110622776 | 2525 | 2515 | 2525 | 2495 | 20735 |
| 542 | 20250318 | 110100 | 1058581036 | 2530 | 2545 | 2555 | 2500 | 7769 |
| 543 | 20250318 | 110000 | 1038971351 | 2545 | 2565 | 2590 | 2525 | 26182 |
| 544 | 20250318 | 105900 | 971947951 | 2565 | 2555 | 2570 | 2550 | 13504 |
| 545 | 20250318 | 105800 | 937422286 | 2540 | 2550 | 2560 | 2530 | 22959 |
| 546 | 20250318 | 105700 | 879027136 | 2550 | 2565 | 2570 | 2535 | 20251 |
| 547 | 20250318 | 105600 | 827279464 | 2565 | 2510 | 2570 | 2500 | 16588 |
| 548 | 20250318 | 105500 | 785214499 | 2510 | 2525 | 2545 | 2505 | 20897 |
| 549 | 20250318 | 105400 | 732628974 | 2535 | 2510 | 2535 | 2490 | 17123 |
| 550 | 20250318 | 105300 | 689569084 | 2515 | 2460 | 2515 | 2460 | 18467 |
| 551 | 20250318 | 105200 | 643593354 | 2455 | 2485 | 2485 | 2455 | 1680 |
| 552 | 20250318 | 105100 | 639444289 | 2480 | 2470 | 2480 | 2450 | 13462 |
| 553 | 20250318 | 105000 | 606281929 | 2470 | 2450 | 2470 | 2430 | 21336 |
| 554 | 20250318 | 104900 | 554082679 | 2455 | 2520 | 2525 | 2445 | 47769 |
| 555 | 20250318 | 104800 | 435361329 | 2520 | 2505 | 2520 | 2505 | 25169 |
| 556 | 20250318 | 104700 | 372149729 | 2490 | 2490 | 2490 | 2490 | 0 |
| 557 | 20250318 | 104600 | 372149729 | 2490 | 2470 | 2490 | 2467 | 10606 |
| 558 | 20250318 | 104500 | 345781013 | 2475 | 2450 | 2490 | 2450 | 11799 |
| 559 | 20250318 | 104400 | 316532733 | 2450 | 2440 | 2450 | 2430 | 4519 |
| 560 | 20250318 | 104300 | 305518176 | 2440 | 2447 | 2450 | 2440 | 3630 |
| 561 | 20250318 | 104200 | 296643927 | 2450 | 2447 | 2455 | 2445 | 197 |
| 562 | 20250318 | 104100 | 296161313 | 2450 | 2450 | 2455 | 2445 | 2160 |
| 563 | 20250318 | 104000 | 290869537 | 2450 | 2460 | 2465 | 2450 | 2754 |
| 564 | 20250318 | 103900 | 284109300 | 2465 | 2470 | 2480 | 2460 | 2099 |
| 565 | 20250318 | 103800 | 278924880 | 2470 | 2450 | 2485 | 2450 | 3777 |
| 566 | 20250318 | 103700 | 269645075 | 2450 | 2470 | 2485 | 2450 | 17718 |
| 567 | 20250318 | 103600 | 225891615 | 2475 | 2432 | 2475 | 2432 | 11289 |
| 568 | 20250318 | 103500 | 198110233 | 2430 | 2435 | 2450 | 2430 | 1744 |
| 569 | 20250318 | 103400 | 193845148 | 2435 | 2415 | 2450 | 2410 | 4529 |
| 570 | 20250318 | 103300 | 182829218 | 2420 | 2430 | 2430 | 2420 | 667 |
| 571 | 20250318 | 103200 | 181210393 | 2435 | 2425 | 2440 | 2425 | 4528 |
| 572 | 20250318 | 103100 | 170189298 | 2420 | 2420 | 2430 | 2400 | 9630 |
| 573 | 20250318 | 103000 | 146878813 | 2420 | 2400 | 2420 | 2400 | 1259 |
| 574 | 20250318 | 102900 | 143838903 | 2400 | 2415 | 2420 | 2400 | 129 |
| 575 | 20250318 | 102800 | 143528263 | 2420 | 2410 | 2420 | 2405 | 4631 |
| 576 | 20250318 | 102700 | 132373658 | 2415 | 2405 | 2415 | 2405 | 914 |
| 577 | 20250318 | 102600 | 130168263 | 2405 | 2415 | 2420 | 2405 | 464 |
| 578 | 20250318 | 102500 | 129048298 | 2415 | 2395 | 2415 | 2395 | 1036 |
| 579 | 20250318 | 102400 | 126561633 | 2390 | 2385 | 2390 | 2370 | 1587 |
| 580 | 20250318 | 102300 | 122783518 | 2375 | 2390 | 2390 | 2375 | 590 |
| 581 | 20250318 | 102200 | 121377623 | 2395 | 2385 | 2395 | 2385 | 73 |
| 582 | 20250318 | 102100 | 121202908 | 2385 | 2395 | 2395 | 2385 | 2822 |
| 583 | 20250318 | 102000 | 114451968 | 2395 | 2400 | 2440 | 2395 | 5044 |
| 584 | 20250318 | 101900 | 102307913 | 2390 | 2395 | 2420 | 2385 | 5865 |
| 585 | 20250318 | 101800 | 88249913 | 2400 | 2360 | 2400 | 2360 | 7648 |
| 586 | 20250318 | 101700 | 70051213 | 2365 | 2345 | 2365 | 2345 | 2011 |
| 587 | 20250318 | 101600 | 65303568 | 2345 | 2350 | 2355 | 2345 | 1190 |
| 588 | 20250318 | 101500 | 62504123 | 2350 | 2355 | 2355 | 2350 | 33 |
| 589 | 20250318 | 101400 | 62426433 | 2360 | 2355 | 2360 | 2355 | 1586 |
| 590 | 20250318 | 101300 | 58686033 | 2355 | 2345 | 2360 | 2345 | 2032 |
| 591 | 20250318 | 101200 | 53914738 | 2340 | 2340 | 2340 | 2340 | 510 |
| 592 | 20250318 | 101100 | 52721338 | 2345 | 2345 | 2345 | 2340 | 83 |
| 593 | 20250318 | 101000 | 52526903 | 2345 | 2340 | 2345 | 2340 | 3 |
| 594 | 20250318 | 100900 | 52519873 | 2345 | 2340 | 2345 | 2340 | 679 |
| 595 | 20250318 | 100800 | 50929118 | 2340 | 2340 | 2340 | 2340 | 5 |
| 596 | 20250318 | 100700 | 50917418 | 2330 | 2330 | 2330 | 2330 | 10 |
| 597 | 20250318 | 100600 | 50894118 | 2330 | 2340 | 2340 | 2330 | 211 |
| 598 | 20250318 | 100500 | 50401553 | 2330 | 2330 | 2330 | 2330 | 2 |
| 599 | 20250318 | 100400 | 50396893 | 2335 | 2340 | 2340 | 2335 | 70 |
| 600 | 20250318 | 100300 | 50233238 | 2330 | 2330 | 2330 | 2330 | 819 |
| 601 | 20250318 | 100200 | 48324968 | 2335 | 2335 | 2335 | 2335 | 0 |
| 602 | 20250318 | 100100 | 48324968 | 2335 | 2335 | 2335 | 2335 | 55 |
| 603 | 20250318 | 100000 | 48196543 | 2330 | 2330 | 2330 | 2330 | 0 |
| 604 | 20250318 | 095900 | 48196543 | 2330 | 2330 | 2330 | 2330 | 34 |
| 605 | 20250318 | 095800 | 48117323 | 2340 | 2340 | 2340 | 2340 | 0 |
| 606 | 20250318 | 095700 | 48117323 | 2340 | 2335 | 2340 | 2335 | 806 |
| 607 | 20250318 | 095600 | 46232808 | 2330 | 2340 | 2340 | 2330 | 403 |
| 608 | 20250318 | 095500 | 45290443 | 2340 | 2330 | 2340 | 2330 | 350 |
| 609 | 20250318 | 095400 | 44473503 | 2325 | 2325 | 2325 | 2325 | 114 |
| 610 | 20250318 | 095300 | 44208453 | 2325 | 2325 | 2325 | 2325 | 50 |
| 611 | 20250318 | 095200 | 44092203 | 2320 | 2320 | 2320 | 2320 | 209 |
| 612 | 20250318 | 095100 | 43607323 | 2320 | 2320 | 2320 | 2320 | 11 |
| 613 | 20250318 | 095000 | 43581803 | 2320 | 2320 | 2320 | 2320 | 95 |
| 614 | 20250318 | 094900 | 43361403 | 2325 | 2325 | 2325 | 2325 | 162 |
| 615 | 20250318 | 094800 | 42984753 | 2325 | 2320 | 2325 | 2320 | 40 |
| 616 | 20250318 | 094700 | 42891773 | 2325 | 2320 | 2325 | 2320 | 44 |
| 617 | 20250318 | 094600 | 42789488 | 2325 | 2310 | 2325 | 2310 | 1286 |
| 618 | 20250318 | 094500 | 39812078 | 2310 | 2310 | 2310 | 2310 | 16 |
| 619 | 20250318 | 094400 | 39775118 | 2310 | 2305 | 2310 | 2300 | 1713 |
| 620 | 20250318 | 094300 | 35827038 | 2290 | 2295 | 2295 | 2290 | 8 |
| 621 | 20250318 | 094200 | 35808698 | 2290 | 2305 | 2305 | 2290 | 718 |
| 622 | 20250318 | 094100 | 34162098 | 2305 | 2305 | 2305 | 2305 | 0 |
| 623 | 20250318 | 094000 | 34162098 | 2305 | 2305 | 2305 | 2305 | 0 |
| 624 | 20250318 | 093900 | 34162098 | 2305 | 2305 | 2305 | 2305 | 0 |
| 625 | 20250318 | 093800 | 34162098 | 2305 | 2305 | 2305 | 2305 | 12 |
| 626 | 20250318 | 093700 | 34134438 | 2305 | 2305 | 2305 | 2305 | 10 |
| 627 | 20250318 | 093600 | 34111388 | 2305 | 2305 | 2305 | 2305 | 0 |
| 628 | 20250318 | 093500 | 34111388 | 2305 | 2305 | 2305 | 2305 | 20 |
| 629 | 20250318 | 093400 | 34065288 | 2305 | 2305 | 2310 | 2300 | 1649 |
| 630 | 20250318 | 093300 | 30261048 | 2300 | 2300 | 2300 | 2300 | 0 |
| 631 | 20250318 | 093200 | 30261048 | 2300 | 2300 | 2300 | 2300 | 0 |
| 632 | 20250318 | 093100 | 30261048 | 2300 | 2300 | 2300 | 2300 | 0 |
| 633 | 20250318 | 093000 | 30261048 | 2300 | 2300 | 2300 | 2300 | 900 |
| 634 | 20250318 | 092900 | 28191048 | 2300 | 2300 | 2300 | 2300 | 157 |
| 635 | 20250318 | 092800 | 27829948 | 2315 | 2315 | 2315 | 2315 | 114 |
| 636 | 20250318 | 092700 | 27566038 | 2295 | 2295 | 2295 | 2295 | 20 |
| 637 | 20250318 | 092600 | 27520138 | 2315 | 2315 | 2315 | 2315 | 0 |
| 638 | 20250318 | 092500 | 27520138 | 2315 | 2310 | 2315 | 2310 | 255 |
| 639 | 20250318 | 092400 | 26929883 | 2315 | 2315 | 2315 | 2305 | 677 |
| 640 | 20250318 | 092300 | 25365180 | 2320 | 2320 | 2320 | 2320 | 100 |
| 641 | 20250318 | 092200 | 25133180 | 2335 | 2335 | 2335 | 2335 | 0 |
| 642 | 20250318 | 092100 | 25133180 | 2335 | 2335 | 2335 | 2335 | 0 |
| 643 | 20250318 | 092000 | 25133180 | 2335 | 2335 | 2335 | 2335 | 0 |
| 644 | 20250318 | 091900 | 25133180 | 2335 | 2335 | 2335 | 2335 | 1 |
| 645 | 20250318 | 091800 | 25130845 | 2320 | 2320 | 2320 | 2320 | 1 |
| 646 | 20250318 | 091700 | 25128525 | 2325 | 2330 | 2330 | 2325 | 2 |
| 647 | 20250318 | 091600 | 25123870 | 2340 | 2340 | 2340 | 2340 | 42 |
| 648 | 20250318 | 091500 | 25025590 | 2340 | 2350 | 2350 | 2340 | 713 |
| 649 | 20250318 | 091400 | 23355930 | 2350 | 2345 | 2350 | 2345 | 173 |
| 650 | 20250318 | 091300 | 22950125 | 2345 | 2340 | 2345 | 2340 | 10 |
| 651 | 20250318 | 091200 | 22926700 | 2345 | 2345 | 2345 | 2345 | 1 |
| 652 | 20250318 | 091100 | 22924355 | 2345 | 2345 | 2345 | 2345 | 101 |
| 653 | 20250318 | 091000 | 22687510 | 2360 | 2340 | 2365 | 2340 | 3569 |
| 654 | 20250318 | 090900 | 14286755 | 2335 | 2330 | 2340 | 2330 | 665 |
| 655 | 20250318 | 090800 | 12732835 | 2330 | 2310 | 2330 | 2310 | 734 |
| 656 | 20250318 | 090700 | 11028420 | 2300 | 2300 | 2315 | 2300 | 2429 |
| 657 | 20250318 | 090600 | 5433277 | 2300 | 2300 | 2300 | 2300 | 1 |
| 658 | 20250318 | 090500 | 5430977 | 2300 | 2300 | 2300 | 2300 | 2 |
| 659 | 20250318 | 090400 | 5426377 | 2300 | 2290 | 2300 | 2290 | 452 |
| 660 | 20250318 | 090300 | 4386870 | 2295 | 2295 | 2295 | 2295 | 0 |
| 661 | 20250318 | 090200 | 4386870 | 2295 | 2295 | 2295 | 2295 | 100 |
| 662 | 20250318 | 090100 | 4157370 | 2295 | 2295 | 2295 | 2295 | 1 |
| 663 | 20250318 | 090000 | 4155075 | 2290 | 2265 | 2290 | 2265 | 1832 |