30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250319 | 185600 | 5231793250 | 6590 | 6590 | 6590 | 6590 | 4750 |
| 3 | 20250319 | 185500 | 5231793250 | 6590 | 6590 | 6590 | 6590 | 0 |
| 4 | 20250319 | 185400 | 5231793250 | 6590 | 6590 | 6590 | 6590 | 0 |
| 5 | 20250319 | 185300 | 5231793250 | 6590 | 6590 | 6590 | 6590 | 0 |
| 6 | 20250319 | 185200 | 5231793250 | 6590 | 6590 | 6590 | 6590 | 0 |
| 7 | 20250319 | 185100 | 5231793250 | 6590 | 6590 | 6590 | 6590 | 0 |
| 8 | 20250319 | 185000 | 5231793250 | 6590 | 6590 | 6590 | 6590 | 0 |
| 9 | 20250319 | 184900 | 5231793250 | 6590 | 6590 | 6590 | 6590 | 0 |
| 10 | 20250319 | 184800 | 5231793250 | 6590 | 6590 | 6590 | 6590 | 0 |
| 11 | 20250319 | 184700 | 5231793250 | 6590 | 6590 | 6590 | 6590 | 0 |
| 12 | 20250319 | 184600 | 5231793250 | 6590 | 6590 | 6590 | 6590 | 0 |
| 13 | 20250319 | 184500 | 5231793250 | 6590 | 6590 | 6590 | 6590 | 0 |
| 14 | 20250319 | 184400 | 5231793250 | 6590 | 6590 | 6590 | 6590 | 0 |
| 15 | 20250319 | 184300 | 5231793250 | 6590 | 6590 | 6590 | 6590 | 0 |
| 16 | 20250319 | 184200 | 5231793250 | 6590 | 6590 | 6590 | 6590 | 0 |
| 17 | 20250319 | 184100 | 5231793250 | 6590 | 6590 | 6590 | 6590 | 0 |
| 18 | 20250319 | 184000 | 5231793250 | 6590 | 6590 | 6590 | 6590 | 0 |
| 19 | 20250319 | 183900 | 5231793250 | 6590 | 6590 | 6590 | 6590 | 0 |
| 20 | 20250319 | 183800 | 5231793250 | 6590 | 6590 | 6590 | 6590 | 0 |
| 21 | 20250319 | 183700 | 5231793250 | 6590 | 6590 | 6590 | 6590 | 0 |
| 22 | 20250319 | 183600 | 5231793250 | 6590 | 6590 | 6590 | 6590 | 0 |
| 23 | 20250319 | 183500 | 5231793250 | 6590 | 6590 | 6590 | 6590 | 0 |
| 24 | 20250319 | 183400 | 5231793250 | 6590 | 6590 | 6590 | 6590 | 0 |
| 25 | 20250319 | 183300 | 5231793250 | 6590 | 6590 | 6590 | 6590 | 0 |
| 26 | 20250319 | 183200 | 5231793250 | 6590 | 6590 | 6590 | 6590 | 0 |
| 27 | 20250319 | 183100 | 5231793250 | 6590 | 6590 | 6590 | 6590 | 0 |
| 28 | 20250319 | 183000 | 5231793250 | 6590 | 6590 | 6590 | 6590 | 0 |
| 29 | 20250319 | 182900 | 5231793250 | 6590 | 6590 | 6590 | 6590 | 0 |
| 30 | 20250319 | 182800 | 5231793250 | 6590 | 6590 | 6590 | 6590 | 0 |
| 31 | 20250319 | 182700 | 5231793250 | 6590 | 6590 | 6590 | 6590 | 0 |
| 32 | 20250319 | 182600 | 5231793250 | 6590 | 6590 | 6590 | 6590 | 4750 |
| 33 | 20250319 | 182500 | 5231793250 | 6590 | 6590 | 6590 | 6590 | 0 |
| 34 | 20250319 | 182400 | 5231793250 | 6590 | 6590 | 6590 | 6590 | 0 |
| 35 | 20250319 | 182300 | 5231793250 | 6590 | 6590 | 6590 | 6590 | 0 |
| 36 | 20250319 | 182200 | 5231793250 | 6590 | 6590 | 6590 | 6590 | 0 |
| 37 | 20250319 | 182100 | 5231793250 | 6590 | 6590 | 6590 | 6590 | 0 |
| 38 | 20250319 | 182000 | 5231793250 | 6590 | 6590 | 6590 | 6590 | 0 |
| 39 | 20250319 | 181900 | 5231793250 | 6590 | 6590 | 6590 | 6590 | 0 |
| 40 | 20250319 | 181800 | 5231793250 | 6590 | 6590 | 6590 | 6590 | 0 |
| 41 | 20250319 | 181700 | 5231793250 | 6590 | 6590 | 6590 | 6590 | 0 |
| 42 | 20250319 | 181600 | 5231793250 | 6590 | 6590 | 6590 | 6590 | 0 |
| 43 | 20250319 | 181500 | 5231793250 | 6590 | 6590 | 6590 | 6590 | 0 |
| 44 | 20250319 | 181400 | 5231793250 | 6590 | 6590 | 6590 | 6590 | 0 |
| 45 | 20250319 | 181300 | 5231793250 | 6590 | 6590 | 6590 | 6590 | 0 |
| 46 | 20250319 | 181200 | 5231793250 | 6590 | 6590 | 6590 | 6590 | 0 |
| 47 | 20250319 | 181100 | 5231793250 | 6590 | 6590 | 6590 | 6590 | 0 |
| 48 | 20250319 | 181000 | 5231793250 | 6590 | 6590 | 6590 | 6590 | 0 |
| 49 | 20250319 | 180900 | 5231793250 | 6590 | 6590 | 6590 | 6590 | 0 |
| 50 | 20250319 | 180800 | 5231793250 | 6590 | 6590 | 6590 | 6590 | 0 |
| 51 | 20250319 | 180700 | 5231793250 | 6590 | 6590 | 6590 | 6590 | 0 |
| 52 | 20250319 | 180600 | 5231793250 | 6590 | 6590 | 6590 | 6590 | 0 |
| 53 | 20250319 | 180500 | 5231793250 | 6590 | 6590 | 6590 | 6590 | 0 |
| 54 | 20250319 | 180400 | 5231793250 | 6590 | 6590 | 6590 | 6590 | 0 |
| 55 | 20250319 | 180300 | 5231793250 | 6590 | 6590 | 6590 | 6590 | 0 |
| 56 | 20250319 | 180200 | 5231793250 | 6590 | 6590 | 6590 | 6590 | 0 |
| 57 | 20250319 | 180100 | 5231793250 | 6590 | 6590 | 6590 | 6590 | 0 |
| 58 | 20250319 | 180000 | 5231793250 | 6590 | 6590 | 6590 | 6590 | 0 |
| 59 | 20250319 | 175900 | 5231793250 | 6590 | 6590 | 6590 | 6590 | 0 |
| 60 | 20250319 | 175800 | 5231793250 | 6590 | 6590 | 6590 | 6590 | 0 |
| 61 | 20250319 | 175700 | 5231793250 | 6590 | 6590 | 6590 | 6590 | 0 |
| 62 | 20250319 | 175600 | 5231793250 | 6590 | 6590 | 6590 | 6590 | 4750 |
| 63 | 20250319 | 175500 | 5231793250 | 6590 | 6590 | 6590 | 6590 | 0 |
| 64 | 20250319 | 175400 | 5231793250 | 6590 | 6590 | 6590 | 6590 | 0 |
| 65 | 20250319 | 175300 | 5231793250 | 6590 | 6590 | 6590 | 6590 | 0 |
| 66 | 20250319 | 175200 | 5231793250 | 6590 | 6590 | 6590 | 6590 | 0 |
| 67 | 20250319 | 175100 | 5231793250 | 6590 | 6590 | 6590 | 6590 | 0 |
| 68 | 20250319 | 175000 | 5231793250 | 6590 | 6590 | 6590 | 6590 | 0 |
| 69 | 20250319 | 174900 | 5231793250 | 6590 | 6590 | 6590 | 6590 | 0 |
| 70 | 20250319 | 174800 | 5231793250 | 6590 | 6590 | 6590 | 6590 | 0 |
| 71 | 20250319 | 174700 | 5231793250 | 6590 | 6590 | 6590 | 6590 | 0 |
| 72 | 20250319 | 174600 | 5231793250 | 6590 | 6590 | 6590 | 6590 | 0 |
| 73 | 20250319 | 174500 | 5231793250 | 6590 | 6590 | 6590 | 6590 | 0 |
| 74 | 20250319 | 174400 | 5231793250 | 6590 | 6590 | 6590 | 6590 | 0 |
| 75 | 20250319 | 174300 | 5231793250 | 6590 | 6590 | 6590 | 6590 | 0 |
| 76 | 20250319 | 174200 | 5231793250 | 6590 | 6590 | 6590 | 6590 | 0 |
| 77 | 20250319 | 174100 | 5231793250 | 6590 | 6590 | 6590 | 6590 | 0 |
| 78 | 20250319 | 174000 | 5231793250 | 6590 | 6590 | 6590 | 6590 | 0 |
| 79 | 20250319 | 173900 | 5231793250 | 6590 | 6590 | 6590 | 6590 | 0 |
| 80 | 20250319 | 173800 | 5231793250 | 6590 | 6590 | 6590 | 6590 | 0 |
| 81 | 20250319 | 173700 | 5231793250 | 6590 | 6590 | 6590 | 6590 | 0 |
| 82 | 20250319 | 173600 | 5231793250 | 6590 | 6590 | 6590 | 6590 | 0 |
| 83 | 20250319 | 173500 | 5231793250 | 6590 | 6590 | 6590 | 6590 | 0 |
| 84 | 20250319 | 173400 | 5231793250 | 6590 | 6590 | 6590 | 6590 | 0 |
| 85 | 20250319 | 173300 | 5231793250 | 6590 | 6590 | 6590 | 6590 | 0 |
| 86 | 20250319 | 173200 | 5231793250 | 6590 | 6590 | 6590 | 6590 | 0 |
| 87 | 20250319 | 173100 | 5231793250 | 6590 | 6590 | 6590 | 6590 | 0 |
| 88 | 20250319 | 173000 | 5231793250 | 6590 | 6590 | 6590 | 6590 | 0 |
| 89 | 20250319 | 172900 | 5231793250 | 6590 | 6590 | 6590 | 6590 | 0 |
| 90 | 20250319 | 172800 | 5231793250 | 6590 | 6590 | 6590 | 6590 | 0 |
| 91 | 20250319 | 172700 | 5231793250 | 6590 | 6590 | 6590 | 6590 | 0 |
| 92 | 20250319 | 172600 | 5231793250 | 6590 | 6590 | 6590 | 6590 | 4750 |
| 93 | 20250319 | 172500 | 5231793250 | 6590 | 6590 | 6590 | 6590 | 0 |
| 94 | 20250319 | 172400 | 5231793250 | 6590 | 6590 | 6590 | 6590 | 0 |
| 95 | 20250319 | 172300 | 5231793250 | 6590 | 6590 | 6590 | 6590 | 0 |
| 96 | 20250319 | 172200 | 5231793250 | 6590 | 6590 | 6590 | 6590 | 0 |
| 97 | 20250319 | 172100 | 5231793250 | 6590 | 6590 | 6590 | 6590 | 0 |
| 98 | 20250319 | 172000 | 5231793250 | 6590 | 6590 | 6590 | 6590 | 0 |
| 99 | 20250319 | 171900 | 5231793250 | 6590 | 6590 | 6590 | 6590 | 0 |
| 100 | 20250319 | 171800 | 5231793250 | 6590 | 6590 | 6590 | 6590 | 0 |
| 101 | 20250319 | 171700 | 5231793250 | 6590 | 6590 | 6590 | 6590 | 0 |
| 102 | 20250319 | 171600 | 5231793250 | 6590 | 6590 | 6590 | 6590 | 0 |
| 103 | 20250319 | 171500 | 5231793250 | 6590 | 6590 | 6590 | 6590 | 0 |
| 104 | 20250319 | 171400 | 5231793250 | 6590 | 6590 | 6590 | 6590 | 0 |
| 105 | 20250319 | 171300 | 5231793250 | 6590 | 6590 | 6590 | 6590 | 0 |
| 106 | 20250319 | 171200 | 5231793250 | 6590 | 6590 | 6590 | 6590 | 0 |
| 107 | 20250319 | 171100 | 5231793250 | 6590 | 6590 | 6590 | 6590 | 0 |
| 108 | 20250319 | 171000 | 5231793250 | 6590 | 6590 | 6590 | 6590 | 0 |
| 109 | 20250319 | 170900 | 5231793250 | 6590 | 6590 | 6590 | 6590 | 0 |
| 110 | 20250319 | 170800 | 5231793250 | 6590 | 6590 | 6590 | 6590 | 0 |
| 111 | 20250319 | 170700 | 5231793250 | 6590 | 6590 | 6590 | 6590 | 0 |
| 112 | 20250319 | 170600 | 5231793250 | 6590 | 6590 | 6590 | 6590 | 0 |
| 113 | 20250319 | 170500 | 5231793250 | 6590 | 6590 | 6590 | 6590 | 0 |
| 114 | 20250319 | 170400 | 5231793250 | 6590 | 6590 | 6590 | 6590 | 0 |
| 115 | 20250319 | 170300 | 5231793250 | 6590 | 6590 | 6590 | 6590 | 0 |
| 116 | 20250319 | 170200 | 5231793250 | 6590 | 6590 | 6590 | 6590 | 0 |
| 117 | 20250319 | 170100 | 5231793250 | 6590 | 6590 | 6590 | 6590 | 0 |
| 118 | 20250319 | 170000 | 5231793250 | 6590 | 6590 | 6590 | 6590 | 0 |
| 119 | 20250319 | 165900 | 5231793250 | 6590 | 6590 | 6590 | 6590 | 0 |
| 120 | 20250319 | 165800 | 5231793250 | 6590 | 6590 | 6590 | 6590 | 0 |
| 121 | 20250319 | 165700 | 5231793250 | 6590 | 6590 | 6590 | 6590 | 0 |
| 122 | 20250319 | 165600 | 5231793250 | 6590 | 6590 | 6590 | 6590 | 4750 |
| 123 | 20250319 | 165500 | 5231793250 | 6590 | 6590 | 6590 | 6590 | 0 |
| 124 | 20250319 | 165400 | 5231793250 | 6590 | 6590 | 6590 | 6590 | 0 |
| 125 | 20250319 | 165300 | 5231793250 | 6590 | 6590 | 6590 | 6590 | 0 |
| 126 | 20250319 | 165200 | 5231793250 | 6590 | 6590 | 6590 | 6590 | 0 |
| 127 | 20250319 | 165100 | 5231793250 | 6590 | 6590 | 6590 | 6590 | 0 |
| 128 | 20250319 | 165000 | 5231793250 | 6590 | 6590 | 6590 | 6590 | 0 |
| 129 | 20250319 | 164900 | 5231793250 | 6590 | 6590 | 6590 | 6590 | 0 |
| 130 | 20250319 | 164800 | 5231793250 | 6590 | 6590 | 6590 | 6590 | 0 |
| 131 | 20250319 | 164700 | 5231793250 | 6590 | 6590 | 6590 | 6590 | 0 |
| 132 | 20250319 | 164600 | 5231793250 | 6590 | 6590 | 6590 | 6590 | 0 |
| 133 | 20250319 | 164500 | 5231793250 | 6590 | 6590 | 6590 | 6590 | 0 |
| 134 | 20250319 | 164400 | 5231793250 | 6590 | 6590 | 6590 | 6590 | 0 |
| 135 | 20250319 | 164300 | 5231793250 | 6590 | 6590 | 6590 | 6590 | 0 |
| 136 | 20250319 | 164200 | 5231793250 | 6590 | 6590 | 6590 | 6590 | 0 |
| 137 | 20250319 | 164100 | 5231793250 | 6590 | 6590 | 6590 | 6590 | 0 |
| 138 | 20250319 | 164000 | 5231793250 | 6590 | 6590 | 6590 | 6590 | 0 |
| 139 | 20250319 | 163900 | 5231793250 | 6590 | 6590 | 6590 | 6590 | 0 |
| 140 | 20250319 | 163800 | 5231793250 | 6590 | 6590 | 6590 | 6590 | 0 |
| 141 | 20250319 | 163700 | 5231793250 | 6590 | 6590 | 6590 | 6590 | 0 |
| 142 | 20250319 | 163600 | 5231793250 | 6590 | 6590 | 6590 | 6590 | 0 |
| 143 | 20250319 | 163500 | 5231793250 | 6590 | 6590 | 6590 | 6590 | 0 |
| 144 | 20250319 | 163400 | 5231793250 | 6590 | 6590 | 6590 | 6590 | 0 |
| 145 | 20250319 | 163300 | 5231793250 | 6590 | 6590 | 6590 | 6590 | 0 |
| 146 | 20250319 | 163200 | 5231793250 | 6590 | 6590 | 6590 | 6590 | 0 |
| 147 | 20250319 | 163100 | 5231793250 | 6590 | 6590 | 6590 | 6590 | 0 |
| 148 | 20250319 | 163000 | 5231793250 | 6590 | 6590 | 6590 | 6590 | 0 |
| 149 | 20250319 | 162900 | 5231793250 | 6590 | 6590 | 6590 | 6590 | 0 |
| 150 | 20250319 | 162800 | 5231793250 | 6590 | 6590 | 6590 | 6590 | 0 |
| 151 | 20250319 | 162700 | 5231793250 | 6590 | 6590 | 6590 | 6590 | 0 |
| 152 | 20250319 | 162600 | 5231793250 | 6590 | 6590 | 6590 | 6590 | 4750 |
| 153 | 20250319 | 162500 | 5231793250 | 6590 | 6590 | 6590 | 6590 | 0 |
| 154 | 20250319 | 162400 | 5231793250 | 6590 | 6590 | 6590 | 6590 | 0 |
| 155 | 20250319 | 162300 | 5231793250 | 6590 | 6590 | 6590 | 6590 | 0 |
| 156 | 20250319 | 162200 | 5231793250 | 6590 | 6590 | 6590 | 6590 | 0 |
| 157 | 20250319 | 162100 | 5231793250 | 6590 | 6590 | 6590 | 6590 | 0 |
| 158 | 20250319 | 162000 | 5231793250 | 6590 | 6590 | 6590 | 6590 | 0 |
| 159 | 20250319 | 161900 | 5231793250 | 6590 | 6590 | 6590 | 6590 | 0 |
| 160 | 20250319 | 161800 | 5231793250 | 6590 | 6590 | 6590 | 6590 | 0 |
| 161 | 20250319 | 161700 | 5231793250 | 6590 | 6590 | 6590 | 6590 | 0 |
| 162 | 20250319 | 161600 | 5231793250 | 6590 | 6590 | 6590 | 6590 | 0 |
| 163 | 20250319 | 161500 | 5231793250 | 6590 | 6590 | 6590 | 6590 | 0 |
| 164 | 20250319 | 161400 | 5231793250 | 6590 | 6590 | 6590 | 6590 | 0 |
| 165 | 20250319 | 161300 | 5231793250 | 6590 | 6590 | 6590 | 6590 | 0 |
| 166 | 20250319 | 161200 | 5231793250 | 6590 | 6590 | 6590 | 6590 | 0 |
| 167 | 20250319 | 161100 | 5231793250 | 6590 | 6590 | 6590 | 6590 | 0 |
| 168 | 20250319 | 161000 | 5231793250 | 6590 | 6590 | 6590 | 6590 | 0 |
| 169 | 20250319 | 160900 | 5231793250 | 6590 | 6590 | 6590 | 6590 | 0 |
| 170 | 20250319 | 160800 | 5231793250 | 6590 | 6590 | 6590 | 6590 | 0 |
| 171 | 20250319 | 160700 | 5231793250 | 6590 | 6590 | 6590 | 6590 | 0 |
| 172 | 20250319 | 160600 | 5231793250 | 6590 | 6590 | 6590 | 6590 | 0 |
| 173 | 20250319 | 160500 | 5231793250 | 6590 | 6590 | 6590 | 6590 | 0 |
| 174 | 20250319 | 160400 | 5231793250 | 6590 | 6590 | 6590 | 6590 | 0 |
| 175 | 20250319 | 160300 | 5231793250 | 6590 | 6590 | 6590 | 6590 | 0 |
| 176 | 20250319 | 160200 | 5231793250 | 6590 | 6590 | 6590 | 6590 | 0 |
| 177 | 20250319 | 160100 | 5231793250 | 6590 | 6590 | 6590 | 6590 | 0 |
| 178 | 20250319 | 160000 | 5231793250 | 6590 | 6590 | 6590 | 6590 | 0 |
| 179 | 20250319 | 155900 | 5231793250 | 6590 | 6590 | 6590 | 6590 | 0 |
| 180 | 20250319 | 155800 | 5231793250 | 6590 | 6590 | 6590 | 6590 | 0 |
| 181 | 20250319 | 155700 | 5231793250 | 6590 | 6590 | 6590 | 6590 | 0 |
| 182 | 20250319 | 155600 | 5231793250 | 6590 | 6590 | 6590 | 6590 | 4750 |
| 183 | 20250319 | 155500 | 5231793250 | 6590 | 6590 | 6590 | 6590 | 0 |
| 184 | 20250319 | 155400 | 5231793250 | 6590 | 6590 | 6590 | 6590 | 0 |
| 185 | 20250319 | 155300 | 5231793250 | 6590 | 6590 | 6590 | 6590 | 0 |
| 186 | 20250319 | 155200 | 5231793250 | 6590 | 6590 | 6590 | 6590 | 0 |
| 187 | 20250319 | 155100 | 5231793250 | 6590 | 6590 | 6590 | 6590 | 0 |
| 188 | 20250319 | 155000 | 5231793250 | 6590 | 6590 | 6590 | 6590 | 0 |
| 189 | 20250319 | 154900 | 5231793250 | 6590 | 6590 | 6590 | 6590 | 0 |
| 190 | 20250319 | 154800 | 5231793250 | 6590 | 6590 | 6590 | 6590 | 0 |
| 191 | 20250319 | 154700 | 5231793250 | 6590 | 6590 | 6590 | 6590 | 0 |
| 192 | 20250319 | 154600 | 5231793250 | 6590 | 6590 | 6590 | 6590 | 0 |
| 193 | 20250319 | 154500 | 5231793250 | 6590 | 6590 | 6590 | 6590 | 0 |
| 194 | 20250319 | 154400 | 5231793250 | 6590 | 6590 | 6590 | 6590 | 0 |
| 195 | 20250319 | 154300 | 5231793250 | 6590 | 6590 | 6590 | 6590 | 0 |
| 196 | 20250319 | 154200 | 5231793250 | 6590 | 6590 | 6590 | 6590 | 0 |
| 197 | 20250319 | 154100 | 5231793250 | 6590 | 6590 | 6590 | 6590 | 0 |
| 198 | 20250319 | 154000 | 5231793250 | 6590 | 6590 | 6590 | 6590 | 0 |
| 199 | 20250319 | 153900 | 5231793250 | 6590 | 6590 | 6590 | 6590 | 0 |
| 200 | 20250319 | 153800 | 5231793250 | 6590 | 6590 | 6590 | 6590 | 0 |
| 201 | 20250319 | 153700 | 5231793250 | 6590 | 6590 | 6590 | 6590 | 0 |
| 202 | 20250319 | 153600 | 5231793250 | 6590 | 6590 | 6590 | 6590 | 0 |
| 203 | 20250319 | 153500 | 5231793250 | 6590 | 6590 | 6590 | 6590 | 0 |
| 204 | 20250319 | 153400 | 5231793250 | 6590 | 6590 | 6590 | 6590 | 0 |
| 205 | 20250319 | 153300 | 5231793250 | 6590 | 6590 | 6590 | 6590 | 0 |
| 206 | 20250319 | 153200 | 5231793250 | 6590 | 6590 | 6590 | 6590 | 0 |
| 207 | 20250319 | 153100 | 5231793250 | 6590 | 6590 | 6590 | 6590 | 0 |
| 208 | 20250319 | 153000 | 5231793250 | 6590 | 6590 | 6590 | 6590 | 4750 |
| 209 | 20250319 | 152900 | 5200490750 | 6560 | 6560 | 6560 | 6560 | 0 |
| 210 | 20250319 | 152800 | 5200490750 | 6560 | 6560 | 6560 | 6560 | 0 |
| 211 | 20250319 | 152700 | 5200490750 | 6560 | 6560 | 6560 | 6560 | 0 |
| 212 | 20250319 | 152600 | 5200490750 | 6560 | 6560 | 6560 | 6560 | 0 |
| 213 | 20250319 | 152500 | 5200490750 | 6560 | 6560 | 6560 | 6560 | 0 |
| 214 | 20250319 | 152400 | 5200490750 | 6560 | 6560 | 6560 | 6560 | 0 |
| 215 | 20250319 | 152300 | 5200490750 | 6560 | 6560 | 6560 | 6560 | 0 |
| 216 | 20250319 | 152200 | 5200490750 | 6560 | 6560 | 6560 | 6560 | 0 |
| 217 | 20250319 | 152100 | 5200490750 | 6560 | 6560 | 6560 | 6560 | 0 |
| 218 | 20250319 | 152000 | 5200490750 | 6560 | 6560 | 6560 | 6560 | 0 |
| 219 | 20250319 | 151900 | 5200490750 | 6560 | 6570 | 6580 | 6560 | 1786 |
| 220 | 20250319 | 151800 | 5188756840 | 6560 | 6550 | 6570 | 6530 | 5476 |
| 221 | 20250319 | 151700 | 5152899370 | 6550 | 6590 | 6590 | 6550 | 3011 |
| 222 | 20250319 | 151600 | 5133111810 | 6590 | 6600 | 6610 | 6590 | 515 |
| 223 | 20250319 | 151500 | 5129713060 | 6600 | 6610 | 6610 | 6590 | 6847 |
| 224 | 20250319 | 151400 | 5084575600 | 6610 | 6650 | 6650 | 6610 | 8946 |
| 225 | 20250319 | 151300 | 5025358430 | 6660 | 6680 | 6680 | 6660 | 6747 |
| 226 | 20250319 | 151200 | 4980342610 | 6690 | 6700 | 6700 | 6680 | 1734 |
| 227 | 20250319 | 151100 | 4968739550 | 6710 | 6700 | 6710 | 6690 | 609 |
| 228 | 20250319 | 151000 | 4964658960 | 6700 | 6700 | 6720 | 6700 | 511 |
| 229 | 20250319 | 150900 | 4961235240 | 6720 | 6710 | 6720 | 6700 | 5534 |
| 230 | 20250319 | 150800 | 4924083300 | 6710 | 6680 | 6710 | 6680 | 3683 |
| 231 | 20250319 | 150700 | 4899419060 | 6680 | 6670 | 6680 | 6670 | 446 |
| 232 | 20250319 | 150600 | 4896443990 | 6670 | 6670 | 6670 | 6660 | 2439 |
| 233 | 20250319 | 150500 | 4880185210 | 6670 | 6670 | 6670 | 6670 | 483 |
| 234 | 20250319 | 150400 | 4876963600 | 6670 | 6680 | 6680 | 6670 | 264 |
| 235 | 20250319 | 150300 | 4875200180 | 6690 | 6700 | 6700 | 6680 | 242 |
| 236 | 20250319 | 150200 | 4873582370 | 6700 | 6680 | 6700 | 6650 | 6671 |
| 237 | 20250319 | 150100 | 4828989660 | 6680 | 6680 | 6690 | 6680 | 462 |
| 238 | 20250319 | 150000 | 4825903490 | 6680 | 6670 | 6680 | 6670 | 392 |
| 239 | 20250319 | 145900 | 4823285860 | 6670 | 6660 | 6670 | 6650 | 472 |
| 240 | 20250319 | 145800 | 4820141640 | 6660 | 6670 | 6670 | 6660 | 213 |
| 241 | 20250319 | 145700 | 4818722950 | 6660 | 6690 | 6690 | 6660 | 1709 |
| 242 | 20250319 | 145600 | 4807309710 | 6670 | 6680 | 6700 | 6670 | 3377 |
| 243 | 20250319 | 145500 | 4784710300 | 6680 | 6660 | 6680 | 6660 | 2223 |
| 244 | 20250319 | 145400 | 4769873220 | 6660 | 6670 | 6670 | 6660 | 2549 |
| 245 | 20250319 | 145300 | 4752871440 | 6660 | 6630 | 6660 | 6630 | 3886 |
| 246 | 20250319 | 145200 | 4727036100 | 6620 | 6620 | 6630 | 6620 | 168 |
| 247 | 20250319 | 145100 | 4725922940 | 6620 | 6610 | 6620 | 6610 | 2649 |
| 248 | 20250319 | 145000 | 4708398550 | 6610 | 6610 | 6610 | 6610 | 0 |
| 249 | 20250319 | 144900 | 4708398550 | 6610 | 6620 | 6620 | 6610 | 2035 |
| 250 | 20250319 | 144800 | 4694941520 | 6610 | 6610 | 6610 | 6610 | 950 |
| 251 | 20250319 | 144700 | 4688662020 | 6610 | 6610 | 6610 | 6610 | 2 |
| 252 | 20250319 | 144600 | 4688648800 | 6600 | 6610 | 6610 | 6600 | 2418 |
| 253 | 20250319 | 144500 | 4672689000 | 6600 | 6590 | 6600 | 6590 | 282 |
| 254 | 20250319 | 144400 | 4670828150 | 6640 | 6630 | 6640 | 6630 | 340 |
| 255 | 20250319 | 144300 | 4668571670 | 6630 | 6640 | 6640 | 6620 | 116 |
| 256 | 20250319 | 144200 | 4667802660 | 6640 | 6600 | 6640 | 6600 | 912 |
| 257 | 20250319 | 144100 | 4661755800 | 6600 | 6600 | 6600 | 6600 | 213 |
| 258 | 20250319 | 144000 | 4660350000 | 6590 | 6620 | 6620 | 6590 | 156 |
| 259 | 20250319 | 143900 | 4659317610 | 6620 | 6600 | 6620 | 6600 | 5897 |
| 260 | 20250319 | 143800 | 4620373530 | 6600 | 6610 | 6610 | 6600 | 1699 |
| 261 | 20250319 | 143700 | 4609147160 | 6610 | 6620 | 6650 | 6610 | 1072 |
| 262 | 20250319 | 143600 | 4602029430 | 6620 | 6650 | 6650 | 6620 | 401 |
| 263 | 20250319 | 143500 | 4599370550 | 6650 | 6670 | 6670 | 6620 | 161 |
| 264 | 20250319 | 143400 | 4598298430 | 6670 | 6640 | 6680 | 6630 | 3341 |
| 265 | 20250319 | 143300 | 4576078860 | 6640 | 6630 | 6640 | 6630 | 314 |
| 266 | 20250319 | 143200 | 4573995540 | 6630 | 6630 | 6630 | 6630 | 21 |
| 267 | 20250319 | 143100 | 4573856310 | 6630 | 6630 | 6630 | 6630 | 0 |
| 268 | 20250319 | 143000 | 4573856310 | 6630 | 6640 | 6640 | 6630 | 52 |
| 269 | 20250319 | 142900 | 4573511350 | 6630 | 6640 | 6640 | 6630 | 103 |
| 270 | 20250319 | 142800 | 4572827460 | 6640 | 6650 | 6660 | 6640 | 1097 |
| 271 | 20250319 | 142700 | 4565541305 | 6650 | 6620 | 6650 | 6610 | 1288 |
| 272 | 20250319 | 142600 | 4557012925 | 6620 | 6620 | 6620 | 6620 | 6 |
| 273 | 20250319 | 142500 | 4556973205 | 6620 | 6600 | 6620 | 6600 | 2332 |
| 274 | 20250319 | 142400 | 4541570745 | 6590 | 6590 | 6590 | 6590 | 1189 |
| 275 | 20250319 | 142300 | 4533735235 | 6590 | 6580 | 6590 | 6570 | 1669 |
| 276 | 20250319 | 142200 | 4522763035 | 6570 | 6590 | 6590 | 6570 | 1458 |
| 277 | 20250319 | 142100 | 4513168275 | 6570 | 6570 | 6570 | 6570 | 279 |
| 278 | 20250319 | 142000 | 4511335245 | 6570 | 6570 | 6570 | 6570 | 1043 |
| 279 | 20250319 | 141900 | 4504482735 | 6580 | 6580 | 6580 | 6580 | 2106 |
| 280 | 20250319 | 141800 | 4490625255 | 6580 | 6590 | 6590 | 6580 | 584 |
| 281 | 20250319 | 141700 | 4486777725 | 6590 | 6590 | 6590 | 6580 | 1086 |
| 282 | 20250319 | 141600 | 4479623085 | 6590 | 6590 | 6590 | 6590 | 83 |
| 283 | 20250319 | 141500 | 4479076115 | 6590 | 6590 | 6590 | 6590 | 289 |
| 284 | 20250319 | 141400 | 4477171605 | 6580 | 6570 | 6580 | 6570 | 590 |
| 285 | 20250319 | 141300 | 4473292395 | 6570 | 6570 | 6580 | 6570 | 422 |
| 286 | 20250319 | 141200 | 4470519325 | 6570 | 6570 | 6570 | 6570 | 271 |
| 287 | 20250319 | 141100 | 4468738855 | 6580 | 6580 | 6580 | 6580 | 82 |
| 288 | 20250319 | 141000 | 4468199295 | 6580 | 6560 | 6580 | 6560 | 556 |
| 289 | 20250319 | 140900 | 4464543315 | 6560 | 6560 | 6560 | 6560 | 78 |
| 290 | 20250319 | 140800 | 4464031635 | 6540 | 6520 | 6540 | 6520 | 1139 |
| 291 | 20250319 | 140700 | 4456590475 | 6500 | 6510 | 6520 | 6500 | 2449 |
| 292 | 20250319 | 140600 | 4440636915 | 6510 | 6520 | 6520 | 6510 | 441 |
| 293 | 20250319 | 140500 | 4437761695 | 6520 | 6500 | 6520 | 6490 | 4083 |
| 294 | 20250319 | 140400 | 4411250375 | 6490 | 6510 | 6510 | 6490 | 14891 |
| 295 | 20250319 | 140300 | 4314453715 | 6520 | 6520 | 6520 | 6510 | 253 |
| 296 | 20250319 | 140200 | 4312804175 | 6550 | 6510 | 6550 | 6500 | 288 |
| 297 | 20250319 | 140100 | 4310925715 | 6500 | 6540 | 6560 | 6500 | 9603 |
| 298 | 20250319 | 140000 | 4248386145 | 6570 | 6560 | 6570 | 6550 | 697 |
| 299 | 20250319 | 135900 | 4243818695 | 6550 | 6590 | 6590 | 6550 | 1368 |
| 300 | 20250319 | 135800 | 4234846015 | 6590 | 6580 | 6590 | 6580 | 107 |
| 301 | 20250319 | 135700 | 4234140945 | 6590 | 6590 | 6600 | 6590 | 502 |
| 302 | 20250319 | 135600 | 4230832755 | 6590 | 6590 | 6590 | 6590 | 106 |
| 303 | 20250319 | 135500 | 4230134215 | 6550 | 6550 | 6550 | 6550 | 327 |
| 304 | 20250319 | 135400 | 4227992365 | 6550 | 6550 | 6550 | 6520 | 1426 |
| 305 | 20250319 | 135300 | 4218676935 | 6550 | 6550 | 6550 | 6530 | 1619 |
| 306 | 20250319 | 135200 | 4208092705 | 6600 | 6540 | 6600 | 6540 | 2904 |
| 307 | 20250319 | 135100 | 4189049625 | 6530 | 6540 | 6540 | 6530 | 955 |
| 308 | 20250319 | 135000 | 4182810975 | 6540 | 6530 | 6540 | 6500 | 3464 |
| 309 | 20250319 | 134900 | 4160205675 | 6530 | 6600 | 6600 | 6500 | 7559 |
| 310 | 20250319 | 134800 | 4110850435 | 6600 | 6610 | 6610 | 6600 | 64 |
| 311 | 20250319 | 134700 | 4110427695 | 6520 | 6600 | 6600 | 6520 | 5438 |
| 312 | 20250319 | 134600 | 4074755665 | 6620 | 6610 | 6630 | 6580 | 2709 |
| 313 | 20250319 | 134500 | 4056892065 | 6640 | 6640 | 6640 | 6640 | 1 |
| 314 | 20250319 | 134400 | 4056885425 | 6600 | 6640 | 6640 | 6600 | 8595 |
| 315 | 20250319 | 134300 | 4000021035 | 6640 | 6670 | 6670 | 6640 | 800 |
| 316 | 20250319 | 134200 | 3994696565 | 6670 | 6670 | 6670 | 6650 | 869 |
| 317 | 20250319 | 134100 | 3988914715 | 6680 | 6680 | 6680 | 6680 | 147 |
| 318 | 20250319 | 134000 | 3987932755 | 6690 | 6690 | 6690 | 6680 | 271 |
| 319 | 20250319 | 133900 | 3986120885 | 6690 | 6660 | 6700 | 6660 | 1224 |
| 320 | 20250319 | 133800 | 3977967025 | 6650 | 6650 | 6650 | 6650 | 382 |
| 321 | 20250319 | 133700 | 3975426725 | 6650 | 6640 | 6650 | 6640 | 30 |
| 322 | 20250319 | 133600 | 3975227515 | 6620 | 6650 | 6660 | 6620 | 760 |
| 323 | 20250319 | 133500 | 3970185305 | 6650 | 6650 | 6660 | 6650 | 936 |
| 324 | 20250319 | 133400 | 3963953885 | 6645 | 6645 | 6645 | 6645 | 8 |
| 325 | 20250319 | 133300 | 3963900725 | 6650 | 6640 | 6650 | 6640 | 735 |
| 326 | 20250319 | 133200 | 3959020185 | 6630 | 6640 | 6640 | 6630 | 160 |
| 327 | 20250319 | 133100 | 3957957935 | 6640 | 6640 | 6640 | 6640 | 180 |
| 328 | 20250319 | 133000 | 3956762735 | 6640 | 6620 | 6660 | 6620 | 748 |
| 329 | 20250319 | 132900 | 3951792275 | 6620 | 6610 | 6620 | 6600 | 4176 |
| 330 | 20250319 | 132800 | 3924194275 | 6620 | 6620 | 6620 | 6620 | 13 |
| 331 | 20250319 | 132700 | 3924108215 | 6620 | 6640 | 6640 | 6620 | 344 |
| 332 | 20250319 | 132600 | 3921830535 | 6650 | 6640 | 6660 | 6640 | 307 |
| 333 | 20250319 | 132500 | 3919789005 | 6620 | 6620 | 6620 | 6620 | 0 |
| 334 | 20250319 | 132400 | 3919789005 | 6620 | 6620 | 6620 | 6620 | 2204 |
| 335 | 20250319 | 132300 | 3905198525 | 6600 | 6600 | 6600 | 6600 | 30 |
| 336 | 20250319 | 132200 | 3905000525 | 6600 | 6620 | 6620 | 6600 | 1470 |
| 337 | 20250319 | 132100 | 3895292625 | 6620 | 6620 | 6620 | 6610 | 1269 |
| 338 | 20250319 | 132000 | 3886904235 | 6620 | 6650 | 6650 | 6620 | 2807 |
| 339 | 20250319 | 131900 | 3868275425 | 6650 | 6660 | 6660 | 6630 | 1582 |
| 340 | 20250319 | 131800 | 3857780065 | 6660 | 6610 | 6660 | 6610 | 3047 |
| 341 | 20250319 | 131700 | 3837597255 | 6610 | 6600 | 6610 | 6600 | 847 |
| 342 | 20250319 | 131600 | 3832002055 | 6600 | 6590 | 6600 | 6580 | 720 |
| 343 | 20250319 | 131500 | 3827262765 | 6590 | 6610 | 6620 | 6590 | 756 |
| 344 | 20250319 | 131400 | 3822268655 | 6620 | 6620 | 6620 | 6620 | 1970 |
| 345 | 20250319 | 131300 | 3809227255 | 6620 | 6620 | 6620 | 6610 | 6 |
| 346 | 20250319 | 131200 | 3809187555 | 6620 | 6630 | 6630 | 6620 | 1865 |
| 347 | 20250319 | 131100 | 3796840015 | 6630 | 6640 | 6640 | 6630 | 1358 |
| 348 | 20250319 | 131000 | 3787833365 | 6640 | 6640 | 6640 | 6640 | 285 |
| 349 | 20250319 | 130900 | 3785940965 | 6650 | 6630 | 6650 | 6630 | 265 |
| 350 | 20250319 | 130800 | 3784180335 | 6630 | 6650 | 6650 | 6630 | 495 |
| 351 | 20250319 | 130700 | 3780897685 | 6650 | 6640 | 6650 | 6630 | 930 |
| 352 | 20250319 | 130600 | 3774715205 | 6640 | 6640 | 6640 | 6640 | 14 |
| 353 | 20250319 | 130500 | 3774622245 | 6630 | 6630 | 6640 | 6630 | 2843 |
| 354 | 20250319 | 130400 | 3755765815 | 6630 | 6620 | 6630 | 6620 | 754 |
| 355 | 20250319 | 130300 | 3750768605 | 6620 | 6620 | 6630 | 6620 | 871 |
| 356 | 20250319 | 130200 | 3745001075 | 6620 | 6610 | 6620 | 6600 | 4690 |
| 357 | 20250319 | 130100 | 3713964085 | 6600 | 6580 | 6600 | 6570 | 3786 |
| 358 | 20250319 | 130000 | 3689013715 | 6580 | 6550 | 6580 | 6550 | 833 |
| 359 | 20250319 | 125900 | 3683542565 | 6550 | 6560 | 6560 | 6550 | 1055 |
| 360 | 20250319 | 125800 | 3676631695 | 6550 | 6530 | 6570 | 6520 | 959 |
| 361 | 20250319 | 125700 | 3670348335 | 6520 | 6520 | 6520 | 6510 | 6230 |
| 362 | 20250319 | 125600 | 3629771135 | 6510 | 6560 | 6560 | 6510 | 6668 |
| 363 | 20250319 | 125500 | 3586271825 | 6550 | 6610 | 6610 | 6550 | 7908 |
| 364 | 20250319 | 125400 | 3534243910 | 6610 | 6620 | 6620 | 6600 | 4050 |
| 365 | 20250319 | 125300 | 3507498280 | 6610 | 6640 | 6640 | 6610 | 6227 |
| 366 | 20250319 | 125200 | 3466279690 | 6640 | 6660 | 6660 | 6640 | 7446 |
| 367 | 20250319 | 125100 | 3416783070 | 6670 | 6670 | 6690 | 6670 | 731 |
| 368 | 20250319 | 125000 | 3411905720 | 6660 | 6650 | 6660 | 6650 | 742 |
| 369 | 20250319 | 124900 | 3406966010 | 6660 | 6670 | 6670 | 6650 | 2298 |
| 370 | 20250319 | 124800 | 3391674500 | 6670 | 6670 | 6670 | 6670 | 1024 |
| 371 | 20250319 | 124700 | 3384844420 | 6670 | 6690 | 6690 | 6670 | 620 |
| 372 | 20250319 | 124600 | 3380700960 | 6690 | 6720 | 6720 | 6690 | 294 |
| 373 | 20250319 | 124500 | 3378733500 | 6720 | 6700 | 6720 | 6700 | 212 |
| 374 | 20250319 | 124400 | 3377312900 | 6700 | 6690 | 6700 | 6690 | 1207 |
| 375 | 20250319 | 124300 | 3369227050 | 6690 | 6690 | 6690 | 6690 | 1 |
| 376 | 20250319 | 124200 | 3369220360 | 6660 | 6690 | 6700 | 6660 | 3844 |
| 377 | 20250319 | 124100 | 3343547860 | 6680 | 6720 | 6720 | 6680 | 767 |
| 378 | 20250319 | 124000 | 3338418780 | 6690 | 6740 | 6740 | 6690 | 1956 |
| 379 | 20250319 | 123900 | 3325272470 | 6740 | 6730 | 6740 | 6730 | 322 |
| 380 | 20250319 | 123800 | 3323104190 | 6720 | 6720 | 6720 | 6720 | 81 |
| 381 | 20250319 | 123700 | 3322559870 | 6750 | 6750 | 6750 | 6750 | 4 |
| 382 | 20250319 | 123600 | 3322532870 | 6720 | 6730 | 6730 | 6720 | 25 |
| 383 | 20250319 | 123500 | 3322364860 | 6760 | 6760 | 6760 | 6760 | 1 |
| 384 | 20250319 | 123400 | 3322358100 | 6770 | 6760 | 6780 | 6710 | 611 |
| 385 | 20250319 | 123300 | 3318239580 | 6780 | 6780 | 6780 | 6780 | 1989 |
| 386 | 20250319 | 123200 | 3304754160 | 6780 | 6760 | 6780 | 6760 | 3399 |
| 387 | 20250319 | 123100 | 3281728160 | 6750 | 6740 | 6750 | 6740 | 134 |
| 388 | 20250319 | 123000 | 3280824270 | 6740 | 6740 | 6740 | 6740 | 1 |
| 389 | 20250319 | 122900 | 3280817530 | 6760 | 6740 | 6760 | 6740 | 1547 |
| 390 | 20250319 | 122800 | 3270369560 | 6730 | 6730 | 6730 | 6730 | 20 |
| 391 | 20250319 | 122700 | 3270234960 | 6750 | 6750 | 6750 | 6740 | 118 |
| 392 | 20250319 | 122600 | 3269439570 | 6750 | 6720 | 6750 | 6720 | 8 |
| 393 | 20250319 | 122500 | 3269385630 | 6770 | 6750 | 6770 | 6750 | 2317 |
| 394 | 20250319 | 122400 | 3253703540 | 6770 | 6750 | 6770 | 6750 | 4417 |
| 395 | 20250319 | 122300 | 3223809270 | 6750 | 6750 | 6750 | 6750 | 1 |
| 396 | 20250319 | 122200 | 3223802520 | 6720 | 6730 | 6730 | 6720 | 400 |
| 397 | 20250319 | 122100 | 3221114480 | 6720 | 6750 | 6750 | 6720 | 582 |
| 398 | 20250319 | 122000 | 3217189440 | 6730 | 6760 | 6760 | 6730 | 374 |
| 399 | 20250319 | 121900 | 3214664860 | 6760 | 6740 | 6760 | 6740 | 69 |
| 400 | 20250319 | 121800 | 3214199580 | 6700 | 6730 | 6740 | 6700 | 2456 |
| 401 | 20250319 | 121700 | 3197705220 | 6730 | 6730 | 6730 | 6730 | 1 |
| 402 | 20250319 | 121600 | 3197698490 | 6720 | 6720 | 6720 | 6720 | 90 |
| 403 | 20250319 | 121500 | 3197093690 | 6720 | 6720 | 6720 | 6720 | 11 |
| 404 | 20250319 | 121400 | 3197019770 | 6720 | 6700 | 6720 | 6700 | 89 |
| 405 | 20250319 | 121300 | 3196422850 | 6690 | 6680 | 6690 | 6680 | 131 |
| 406 | 20250319 | 121200 | 3195547120 | 6670 | 6670 | 6670 | 6670 | 1747 |
| 407 | 20250319 | 121100 | 3183894630 | 6670 | 6680 | 6690 | 6670 | 1754 |
| 408 | 20250319 | 121000 | 3172180430 | 6680 | 6690 | 6690 | 6680 | 2324 |
| 409 | 20250319 | 120900 | 3156648390 | 6700 | 6700 | 6700 | 6700 | 123 |
| 410 | 20250319 | 120800 | 3155824290 | 6710 | 6710 | 6710 | 6710 | 0 |
| 411 | 20250319 | 120700 | 3155824290 | 6710 | 6710 | 6710 | 6710 | 0 |
| 412 | 20250319 | 120600 | 3155824290 | 6710 | 6710 | 6710 | 6710 | 61 |
| 413 | 20250319 | 120500 | 3155414980 | 6710 | 6710 | 6710 | 6710 | 3 |
| 414 | 20250319 | 120400 | 3155394850 | 6710 | 6715 | 6715 | 6710 | 15 |
| 415 | 20250319 | 120300 | 3155294185 | 6710 | 6710 | 6710 | 6710 | 7 |
| 416 | 20250319 | 120200 | 3155247215 | 6710 | 6700 | 6710 | 6700 | 410 |
| 417 | 20250319 | 120100 | 3152497075 | 6700 | 6700 | 6700 | 6700 | 500 |
| 418 | 20250319 | 120000 | 3149147075 | 6700 | 6710 | 6710 | 6700 | 121 |
| 419 | 20250319 | 115900 | 3148336365 | 6710 | 6720 | 6720 | 6710 | 535 |
| 420 | 20250319 | 115800 | 3144746505 | 6710 | 6720 | 6720 | 6710 | 235 |
| 421 | 20250319 | 115700 | 3143168855 | 6720 | 6700 | 6720 | 6700 | 81 |
| 422 | 20250319 | 115600 | 3142624955 | 6700 | 6700 | 6700 | 6700 | 43 |
| 423 | 20250319 | 115500 | 3142336855 | 6700 | 6700 | 6700 | 6700 | 0 |
| 424 | 20250319 | 115400 | 3142336855 | 6700 | 6730 | 6730 | 6700 | 1002 |
| 425 | 20250319 | 115300 | 3135620075 | 6730 | 6730 | 6730 | 6730 | 0 |
| 426 | 20250319 | 115200 | 3135620075 | 6730 | 6730 | 6730 | 6730 | 17 |
| 427 | 20250319 | 115100 | 3135505665 | 6720 | 6720 | 6720 | 6720 | 0 |
| 428 | 20250319 | 115000 | 3135505665 | 6720 | 6720 | 6720 | 6720 | 8 |
| 429 | 20250319 | 114900 | 3135451905 | 6730 | 6730 | 6730 | 6730 | 6 |
| 430 | 20250319 | 114800 | 3135411525 | 6730 | 6710 | 6730 | 6710 | 880 |
| 431 | 20250319 | 114700 | 3129495995 | 6710 | 6700 | 6710 | 6700 | 2802 |
| 432 | 20250319 | 114600 | 3110722095 | 6690 | 6700 | 6710 | 6690 | 620 |
| 433 | 20250319 | 114500 | 3106568755 | 6710 | 6710 | 6710 | 6710 | 60 |
| 434 | 20250319 | 114400 | 3106166155 | 6710 | 6700 | 6710 | 6700 | 1613 |
| 435 | 20250319 | 114300 | 3095358275 | 6720 | 6720 | 6720 | 6720 | 0 |
| 436 | 20250319 | 114200 | 3095358275 | 6720 | 6750 | 6750 | 6670 | 12481 |
| 437 | 20250319 | 114100 | 3011988745 | 6750 | 6740 | 6750 | 6730 | 597 |
| 438 | 20250319 | 114000 | 3007968135 | 6730 | 6740 | 6740 | 6730 | 205 |
| 439 | 20250319 | 113900 | 3006588435 | 6740 | 6740 | 6740 | 6740 | 162 |
| 440 | 20250319 | 113800 | 3005496555 | 6730 | 6730 | 6730 | 6730 | 1 |
| 441 | 20250319 | 113700 | 3005489825 | 6730 | 6730 | 6750 | 6730 | 460 |
| 442 | 20250319 | 113600 | 3002392125 | 6720 | 6710 | 6720 | 6710 | 94 |
| 443 | 20250319 | 113500 | 3001761225 | 6710 | 6700 | 6710 | 6700 | 144 |
| 444 | 20250319 | 113400 | 3000796415 | 6700 | 6690 | 6700 | 6690 | 178 |
| 445 | 20250319 | 113300 | 2999605405 | 6680 | 6690 | 6690 | 6660 | 1007 |
| 446 | 20250319 | 113200 | 2992888305 | 6690 | 6690 | 6690 | 6680 | 253 |
| 447 | 20250319 | 113100 | 2991196855 | 6690 | 6690 | 6690 | 6690 | 47 |
| 448 | 20250319 | 113000 | 2990882425 | 6690 | 6660 | 6690 | 6650 | 2050 |
| 449 | 20250319 | 112900 | 2977238835 | 6650 | 6680 | 6680 | 6650 | 2000 |
| 450 | 20250319 | 112800 | 2963928765 | 6670 | 6670 | 6670 | 6660 | 635 |
| 451 | 20250319 | 112700 | 2959693595 | 6660 | 6710 | 6710 | 6660 | 951 |
| 452 | 20250319 | 112600 | 2953349335 | 6730 | 6730 | 6730 | 6730 | 103 |
| 453 | 20250319 | 112500 | 2952656145 | 6700 | 6690 | 6700 | 6690 | 1328 |
| 454 | 20250319 | 112400 | 2943759135 | 6700 | 6740 | 6740 | 6690 | 741 |
| 455 | 20250319 | 112300 | 2938771925 | 6750 | 6640 | 6750 | 6640 | 2909 |
| 456 | 20250319 | 112200 | 2919351455 | 6640 | 6670 | 6670 | 6630 | 1684 |
| 457 | 20250319 | 112100 | 2908171015 | 6680 | 6650 | 6680 | 6620 | 3333 |
| 458 | 20250319 | 112000 | 2886056635 | 6650 | 6650 | 6680 | 6650 | 751 |
| 459 | 20250319 | 111900 | 2881054685 | 6640 | 6670 | 6670 | 6630 | 6781 |
| 460 | 20250319 | 111800 | 2835977175 | 6660 | 6720 | 6720 | 6660 | 21518 |
| 461 | 20250319 | 111700 | 2691970835 | 6730 | 6730 | 6730 | 6730 | 6 |
| 462 | 20250319 | 111600 | 2691930455 | 6730 | 6740 | 6740 | 6730 | 867 |
| 463 | 20250319 | 111500 | 2686088255 | 6710 | 6710 | 6710 | 6710 | 0 |
| 464 | 20250319 | 111400 | 2686088255 | 6710 | 6740 | 6800 | 6710 | 6830 |
| 465 | 20250319 | 111300 | 2640154365 | 6730 | 6740 | 6740 | 6730 | 4899 |
| 466 | 20250319 | 111200 | 2607166515 | 6740 | 6780 | 6780 | 6740 | 2072 |
| 467 | 20250319 | 111100 | 2593183245 | 6780 | 6760 | 6780 | 6750 | 108 |
| 468 | 20250319 | 111000 | 2592453925 | 6780 | 6765 | 6780 | 6765 | 210 |
| 469 | 20250319 | 110900 | 2591030140 | 6790 | 6760 | 6790 | 6750 | 114 |
| 470 | 20250319 | 110800 | 2590259610 | 6760 | 6760 | 6760 | 6760 | 387 |
| 471 | 20250319 | 110700 | 2587643490 | 6760 | 6750 | 6760 | 6740 | 1657 |
| 472 | 20250319 | 110600 | 2576459380 | 6760 | 6760 | 6760 | 6750 | 54 |
| 473 | 20250319 | 110500 | 2576094740 | 6760 | 6760 | 6760 | 6760 | 111 |
| 474 | 20250319 | 110400 | 2575344380 | 6760 | 6780 | 6780 | 6750 | 5345 |
| 475 | 20250319 | 110300 | 2539211520 | 6790 | 6790 | 6790 | 6790 | 0 |
| 476 | 20250319 | 110200 | 2539211520 | 6790 | 6790 | 6800 | 6770 | 1009 |
| 477 | 20250319 | 110100 | 2532369100 | 6780 | 6790 | 6790 | 6780 | 156 |
| 478 | 20250319 | 110000 | 2531309930 | 6800 | 6790 | 6800 | 6780 | 2274 |
| 479 | 20250319 | 105900 | 2515856880 | 6790 | 6800 | 6800 | 6790 | 184 |
| 480 | 20250319 | 105800 | 2514607450 | 6790 | 6790 | 6790 | 6790 | 1533 |
| 481 | 20250319 | 105700 | 2504198380 | 6800 | 6790 | 6800 | 6790 | 352 |
| 482 | 20250319 | 105600 | 2501807780 | 6790 | 6790 | 6800 | 6790 | 1138 |
| 483 | 20250319 | 105500 | 2494080460 | 6790 | 6790 | 6790 | 6790 | 48 |
| 484 | 20250319 | 105400 | 2493754540 | 6790 | 6800 | 6810 | 6790 | 964 |
| 485 | 20250319 | 105300 | 2487207420 | 6810 | 6810 | 6810 | 6800 | 213 |
| 486 | 20250319 | 105200 | 2485758810 | 6810 | 6810 | 6810 | 6810 | 237 |
| 487 | 20250319 | 105100 | 2484144840 | 6810 | 6810 | 6810 | 6800 | 1734 |
| 488 | 20250319 | 105000 | 2472352630 | 6810 | 6810 | 6810 | 6810 | 1138 |
| 489 | 20250319 | 104900 | 2464602850 | 6820 | 6820 | 6820 | 6820 | 179 |
| 490 | 20250319 | 104800 | 2463382070 | 6810 | 6850 | 6860 | 6810 | 1470 |
| 491 | 20250319 | 104700 | 2453320390 | 6880 | 6750 | 6880 | 6750 | 8269 |
| 492 | 20250319 | 104600 | 2397063330 | 6750 | 6750 | 6750 | 6750 | 477 |
| 493 | 20250319 | 104500 | 2393843580 | 6760 | 6750 | 6760 | 6750 | 290 |
| 494 | 20250319 | 104400 | 2391885200 | 6750 | 6750 | 6750 | 6750 | 61 |
| 495 | 20250319 | 104300 | 2391473450 | 6750 | 6750 | 6750 | 6750 | 83 |
| 496 | 20250319 | 104200 | 2390913200 | 6730 | 6730 | 6730 | 6730 | 1716 |
| 497 | 20250319 | 104100 | 2379364520 | 6750 | 6720 | 6750 | 6720 | 356 |
| 498 | 20250319 | 104000 | 2376963200 | 6750 | 6750 | 6750 | 6720 | 834 |
| 499 | 20250319 | 103900 | 2371355020 | 6750 | 6720 | 6750 | 6710 | 338 |
| 500 | 20250319 | 103800 | 2369083240 | 6750 | 6740 | 6750 | 6720 | 2517 |
| 501 | 20250319 | 103700 | 2352156970 | 6750 | 6740 | 6750 | 6740 | 392 |
| 502 | 20250319 | 103600 | 2349514100 | 6740 | 6740 | 6740 | 6740 | 507 |
| 503 | 20250319 | 103500 | 2346096920 | 6750 | 6760 | 6760 | 6750 | 901 |
| 504 | 20250319 | 103400 | 2340009230 | 6760 | 6770 | 6780 | 6760 | 457 |
| 505 | 20250319 | 103300 | 2336916410 | 6780 | 6770 | 6780 | 6770 | 278 |
| 506 | 20250319 | 103200 | 2335032660 | 6770 | 6760 | 6770 | 6760 | 510 |
| 507 | 20250319 | 103100 | 2331582350 | 6780 | 6740 | 6780 | 6740 | 206 |
| 508 | 20250319 | 103000 | 2330193590 | 6770 | 6750 | 6780 | 6740 | 590 |
| 509 | 20250319 | 102900 | 2326211370 | 6740 | 6770 | 6770 | 6740 | 1761 |
| 510 | 20250319 | 102800 | 2314332860 | 6760 | 6750 | 6760 | 6750 | 196 |
| 511 | 20250319 | 102700 | 2313008340 | 6750 | 6780 | 6780 | 6750 | 1892 |
| 512 | 20250319 | 102600 | 2300230020 | 6800 | 6800 | 6800 | 6800 | 206 |
| 513 | 20250319 | 102500 | 2298829220 | 6810 | 6790 | 6810 | 6780 | 3447 |
| 514 | 20250319 | 102400 | 2275397510 | 6790 | 6780 | 6790 | 6770 | 1124 |
| 515 | 20250319 | 102300 | 2267770970 | 6760 | 6750 | 6770 | 6750 | 3800 |
| 516 | 20250319 | 102200 | 2242103390 | 6740 | 6740 | 6750 | 6740 | 1068 |
| 517 | 20250319 | 102100 | 2234895420 | 6740 | 6740 | 6750 | 6740 | 400 |
| 518 | 20250319 | 102000 | 2232198990 | 6730 | 6730 | 6740 | 6720 | 559 |
| 519 | 20250319 | 101900 | 2228435660 | 6730 | 6730 | 6730 | 6720 | 803 |
| 520 | 20250319 | 101800 | 2223033470 | 6730 | 6720 | 6740 | 6720 | 312 |
| 521 | 20250319 | 101700 | 2220932670 | 6730 | 6730 | 6730 | 6710 | 979 |
| 522 | 20250319 | 101600 | 2214348370 | 6700 | 6690 | 6720 | 6680 | 829 |
| 523 | 20250319 | 101500 | 2208802430 | 6680 | 6690 | 6690 | 6680 | 2600 |
| 524 | 20250319 | 101400 | 2191419190 | 6680 | 6710 | 6740 | 6680 | 3389 |
| 525 | 20250319 | 101300 | 2168737230 | 6700 | 6690 | 6700 | 6680 | 5115 |
| 526 | 20250319 | 101200 | 2134546180 | 6690 | 6750 | 6750 | 6690 | 14603 |
| 527 | 20250319 | 101100 | 2036632490 | 6750 | 6740 | 6770 | 6720 | 2512 |
| 528 | 20250319 | 101000 | 2019728940 | 6720 | 6770 | 6770 | 6720 | 8152 |
| 529 | 20250319 | 100900 | 1964805330 | 6790 | 6740 | 6790 | 6740 | 1024 |
| 530 | 20250319 | 100800 | 1957867940 | 6740 | 6760 | 6760 | 6740 | 533 |
| 531 | 20250319 | 100700 | 1954275400 | 6740 | 6770 | 6790 | 6740 | 3296 |
| 532 | 20250319 | 100600 | 1932001230 | 6790 | 6780 | 6790 | 6750 | 2136 |
| 533 | 20250319 | 100500 | 1917524910 | 6780 | 6750 | 6780 | 6750 | 335 |
| 534 | 20250319 | 100400 | 1915256840 | 6790 | 6740 | 6790 | 6740 | 482 |
| 535 | 20250319 | 100300 | 1912000640 | 6790 | 6750 | 6790 | 6730 | 1394 |
| 536 | 20250319 | 100200 | 1902579000 | 6730 | 6740 | 6750 | 6720 | 925 |
| 537 | 20250319 | 100100 | 1896341130 | 6750 | 6720 | 6750 | 6710 | 3891 |
| 538 | 20250319 | 100000 | 1870213640 | 6710 | 6730 | 6740 | 6710 | 5502 |
| 539 | 20250319 | 095900 | 1833227540 | 6740 | 6740 | 6740 | 6730 | 442 |
| 540 | 20250319 | 095800 | 1830248480 | 6750 | 6750 | 6780 | 6710 | 8301 |
| 541 | 20250319 | 095700 | 1774433540 | 6750 | 6800 | 6800 | 6750 | 10529 |
| 542 | 20250319 | 095600 | 1703105390 | 6820 | 6790 | 6820 | 6780 | 1600 |
| 543 | 20250319 | 095500 | 1692243810 | 6790 | 6820 | 6820 | 6790 | 3502 |
| 544 | 20250319 | 095400 | 1668439810 | 6800 | 6800 | 6800 | 6800 | 1744 |
| 545 | 20250319 | 095300 | 1656580610 | 6800 | 6800 | 6820 | 6800 | 1815 |
| 546 | 20250319 | 095200 | 1644238210 | 6800 | 6830 | 6830 | 6800 | 3456 |
| 547 | 20250319 | 095100 | 1620695310 | 6830 | 6860 | 6860 | 6820 | 2708 |
| 548 | 20250319 | 095000 | 1602200550 | 6860 | 6840 | 6900 | 6840 | 1771 |
| 549 | 20250319 | 094900 | 1590048500 | 6850 | 6870 | 6870 | 6840 | 2841 |
| 550 | 20250319 | 094800 | 1570591610 | 6870 | 6920 | 6920 | 6870 | 937 |
| 551 | 20250319 | 094700 | 1564126960 | 6940 | 6850 | 6940 | 6850 | 4441 |
| 552 | 20250319 | 094600 | 1533478020 | 6860 | 6850 | 6900 | 6850 | 1889 |
| 553 | 20250319 | 094500 | 1520491225 | 6860 | 6850 | 6860 | 6850 | 927 |
| 554 | 20250319 | 094400 | 1514140265 | 6830 | 6810 | 6830 | 6810 | 1154 |
| 555 | 20250319 | 094300 | 1506270085 | 6830 | 6800 | 6830 | 6800 | 800 |
| 556 | 20250319 | 094200 | 1500818775 | 6800 | 6820 | 6820 | 6800 | 3337 |
| 557 | 20250319 | 094100 | 1478112865 | 6820 | 6810 | 6820 | 6810 | 2183 |
| 558 | 20250319 | 094000 | 1463245975 | 6820 | 6840 | 6850 | 6800 | 5262 |
| 559 | 20250319 | 093900 | 1427348345 | 6850 | 6810 | 6850 | 6810 | 2233 |
| 560 | 20250319 | 093800 | 1412109745 | 6810 | 6840 | 6840 | 6790 | 5970 |
| 561 | 20250319 | 093700 | 1371465615 | 6830 | 6830 | 6840 | 6810 | 1282 |
| 562 | 20250319 | 093600 | 1362712270 | 6820 | 6810 | 6830 | 6800 | 1341 |
| 563 | 20250319 | 093500 | 1353575395 | 6810 | 6800 | 6820 | 6800 | 2977 |
| 564 | 20250319 | 093400 | 1333318175 | 6810 | 6840 | 6840 | 6780 | 6353 |
| 565 | 20250319 | 093300 | 1290071950 | 6840 | 6750 | 6840 | 6740 | 7210 |
| 566 | 20250319 | 093200 | 1241173450 | 6720 | 6740 | 6760 | 6660 | 12373 |
| 567 | 20250319 | 093100 | 1158100390 | 6740 | 6780 | 6850 | 6740 | 10741 |
| 568 | 20250319 | 093000 | 1085189010 | 6800 | 6870 | 6870 | 6760 | 12268 |
| 569 | 20250319 | 092900 | 1001560310 | 6860 | 6970 | 6970 | 6860 | 20641 |
| 570 | 20250319 | 092800 | 858908810 | 6980 | 6980 | 6980 | 6950 | 925 |
| 571 | 20250319 | 092700 | 852462920 | 6950 | 6930 | 6970 | 6920 | 4998 |
| 572 | 20250319 | 092600 | 817748530 | 6930 | 6960 | 6980 | 6920 | 8313 |
| 573 | 20250319 | 092500 | 760065240 | 6990 | 7000 | 7000 | 6920 | 10043 |
| 574 | 20250319 | 092400 | 690159555 | 7000 | 7000 | 7000 | 6980 | 2452 |
| 575 | 20250319 | 092300 | 673024785 | 7010 | 7000 | 7030 | 7000 | 2266 |
| 576 | 20250319 | 092200 | 657131755 | 7000 | 7060 | 7060 | 6970 | 15952 |
| 577 | 20250319 | 092100 | 545297265 | 7080 | 7090 | 7100 | 7060 | 4124 |
| 578 | 20250319 | 092000 | 516116465 | 7110 | 7120 | 7120 | 7100 | 944 |
| 579 | 20250319 | 091900 | 509410065 | 7130 | 7120 | 7130 | 7110 | 472 |
| 580 | 20250319 | 091800 | 506052175 | 7110 | 7080 | 7160 | 7080 | 4251 |
| 581 | 20250319 | 091700 | 475883130 | 7090 | 7130 | 7150 | 7050 | 8483 |
| 582 | 20250319 | 091600 | 415824700 | 7120 | 7130 | 7130 | 7110 | 1453 |
| 583 | 20250319 | 091500 | 405480670 | 7170 | 7160 | 7180 | 7130 | 648 |
| 584 | 20250319 | 091400 | 400859210 | 7140 | 7150 | 7170 | 7130 | 4345 |
| 585 | 20250319 | 091300 | 369818150 | 7170 | 7200 | 7240 | 7160 | 3846 |
| 586 | 20250319 | 091200 | 342228800 | 7210 | 7250 | 7250 | 7210 | 3813 |
| 587 | 20250319 | 091100 | 314622770 | 7250 | 7210 | 7270 | 7210 | 6212 |
| 588 | 20250319 | 091000 | 269646510 | 7180 | 7170 | 7200 | 7170 | 3433 |
| 589 | 20250319 | 090900 | 244936640 | 7170 | 7140 | 7170 | 7140 | 512 |
| 590 | 20250319 | 090800 | 241265690 | 7140 | 7140 | 7170 | 7110 | 1398 |
| 591 | 20250319 | 090700 | 231301840 | 7140 | 7130 | 7200 | 7130 | 1024 |
| 592 | 20250319 | 090600 | 223944000 | 7100 | 7140 | 7140 | 7100 | 4788 |
| 593 | 20250319 | 090500 | 189928280 | 7110 | 7160 | 7160 | 7110 | 2537 |
| 594 | 20250319 | 090400 | 171803210 | 7160 | 7210 | 7210 | 7160 | 2345 |
| 595 | 20250319 | 090300 | 154962810 | 7210 | 7220 | 7230 | 7180 | 2653 |
| 596 | 20250319 | 090200 | 135819260 | 7240 | 7170 | 7240 | 7150 | 1661 |
| 597 | 20250319 | 090100 | 123828010 | 7170 | 7200 | 7200 | 7100 | 5350 |
| 598 | 20250319 | 090000 | 85694760 | 7190 | 7200 | 7230 | 7150 | 11875 |