29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250325 | 185500 | 2662722866 | 3530 | 3530 | 3530 | 3530 | 8579 |
| 3 | 20250325 | 185400 | 2662722866 | 3530 | 3530 | 3530 | 3530 | 0 |
| 4 | 20250325 | 185300 | 2662722866 | 3530 | 3530 | 3530 | 3530 | 0 |
| 5 | 20250325 | 185200 | 2662722866 | 3530 | 3530 | 3530 | 3530 | 0 |
| 6 | 20250325 | 185100 | 2662722866 | 3530 | 3530 | 3530 | 3530 | 0 |
| 7 | 20250325 | 185000 | 2662722866 | 3530 | 3530 | 3530 | 3530 | 0 |
| 8 | 20250325 | 184900 | 2662722866 | 3530 | 3530 | 3530 | 3530 | 0 |
| 9 | 20250325 | 184800 | 2662722866 | 3530 | 3530 | 3530 | 3530 | 0 |
| 10 | 20250325 | 184700 | 2662722866 | 3530 | 3530 | 3530 | 3530 | 0 |
| 11 | 20250325 | 184600 | 2662722866 | 3530 | 3530 | 3530 | 3530 | 0 |
| 12 | 20250325 | 184500 | 2662722866 | 3530 | 3530 | 3530 | 3530 | 0 |
| 13 | 20250325 | 184400 | 2662722866 | 3530 | 3530 | 3530 | 3530 | 0 |
| 14 | 20250325 | 184300 | 2662722866 | 3530 | 3530 | 3530 | 3530 | 0 |
| 15 | 20250325 | 184200 | 2662722866 | 3530 | 3530 | 3530 | 3530 | 0 |
| 16 | 20250325 | 184100 | 2662722866 | 3530 | 3530 | 3530 | 3530 | 0 |
| 17 | 20250325 | 184000 | 2662722866 | 3530 | 3530 | 3530 | 3530 | 0 |
| 18 | 20250325 | 183900 | 2662722866 | 3530 | 3530 | 3530 | 3530 | 0 |
| 19 | 20250325 | 183800 | 2662722866 | 3530 | 3530 | 3530 | 3530 | 0 |
| 20 | 20250325 | 183700 | 2662722866 | 3530 | 3530 | 3530 | 3530 | 0 |
| 21 | 20250325 | 183600 | 2662722866 | 3530 | 3530 | 3530 | 3530 | 0 |
| 22 | 20250325 | 183500 | 2662722866 | 3530 | 3530 | 3530 | 3530 | 0 |
| 23 | 20250325 | 183400 | 2662722866 | 3530 | 3530 | 3530 | 3530 | 0 |
| 24 | 20250325 | 183300 | 2662722866 | 3530 | 3530 | 3530 | 3530 | 0 |
| 25 | 20250325 | 183200 | 2662722866 | 3530 | 3530 | 3530 | 3530 | 0 |
| 26 | 20250325 | 183100 | 2662722866 | 3530 | 3530 | 3530 | 3530 | 0 |
| 27 | 20250325 | 183000 | 2662722866 | 3530 | 3530 | 3530 | 3530 | 0 |
| 28 | 20250325 | 182900 | 2662722866 | 3530 | 3530 | 3530 | 3530 | 0 |
| 29 | 20250325 | 182800 | 2662722866 | 3530 | 3530 | 3530 | 3530 | 0 |
| 30 | 20250325 | 182700 | 2662722866 | 3530 | 3530 | 3530 | 3530 | 0 |
| 31 | 20250325 | 182600 | 2662722866 | 3530 | 3530 | 3530 | 3530 | 0 |
| 32 | 20250325 | 182500 | 2662722866 | 3530 | 3530 | 3530 | 3530 | 8579 |
| 33 | 20250325 | 182400 | 2662722866 | 3530 | 3530 | 3530 | 3530 | 0 |
| 34 | 20250325 | 182300 | 2662722866 | 3530 | 3530 | 3530 | 3530 | 0 |
| 35 | 20250325 | 182200 | 2662722866 | 3530 | 3530 | 3530 | 3530 | 0 |
| 36 | 20250325 | 182100 | 2662722866 | 3530 | 3530 | 3530 | 3530 | 0 |
| 37 | 20250325 | 182000 | 2662722866 | 3530 | 3530 | 3530 | 3530 | 0 |
| 38 | 20250325 | 181900 | 2662722866 | 3530 | 3530 | 3530 | 3530 | 0 |
| 39 | 20250325 | 181800 | 2662722866 | 3530 | 3530 | 3530 | 3530 | 0 |
| 40 | 20250325 | 181700 | 2662722866 | 3530 | 3530 | 3530 | 3530 | 0 |
| 41 | 20250325 | 181600 | 2662722866 | 3530 | 3530 | 3530 | 3530 | 0 |
| 42 | 20250325 | 181500 | 2662722866 | 3530 | 3530 | 3530 | 3530 | 0 |
| 43 | 20250325 | 181400 | 2662722866 | 3530 | 3530 | 3530 | 3530 | 0 |
| 44 | 20250325 | 181300 | 2662722866 | 3530 | 3530 | 3530 | 3530 | 0 |
| 45 | 20250325 | 181200 | 2662722866 | 3530 | 3530 | 3530 | 3530 | 0 |
| 46 | 20250325 | 181100 | 2662722866 | 3530 | 3530 | 3530 | 3530 | 0 |
| 47 | 20250325 | 181000 | 2662722866 | 3530 | 3530 | 3530 | 3530 | 0 |
| 48 | 20250325 | 180900 | 2662722866 | 3530 | 3530 | 3530 | 3530 | 0 |
| 49 | 20250325 | 180800 | 2662722866 | 3530 | 3530 | 3530 | 3530 | 0 |
| 50 | 20250325 | 180700 | 2662722866 | 3530 | 3530 | 3530 | 3530 | 0 |
| 51 | 20250325 | 180600 | 2662722866 | 3530 | 3530 | 3530 | 3530 | 0 |
| 52 | 20250325 | 180500 | 2662722866 | 3530 | 3530 | 3530 | 3530 | 0 |
| 53 | 20250325 | 180400 | 2662722866 | 3530 | 3530 | 3530 | 3530 | 0 |
| 54 | 20250325 | 180300 | 2662722866 | 3530 | 3530 | 3530 | 3530 | 0 |
| 55 | 20250325 | 180200 | 2662722866 | 3530 | 3530 | 3530 | 3530 | 0 |
| 56 | 20250325 | 180100 | 2662722866 | 3530 | 3530 | 3530 | 3530 | 0 |
| 57 | 20250325 | 180000 | 2662722866 | 3530 | 3530 | 3530 | 3530 | 0 |
| 58 | 20250325 | 175900 | 2662722866 | 3530 | 3530 | 3530 | 3530 | 0 |
| 59 | 20250325 | 175800 | 2662722866 | 3530 | 3530 | 3530 | 3530 | 0 |
| 60 | 20250325 | 175700 | 2662722866 | 3530 | 3530 | 3530 | 3530 | 0 |
| 61 | 20250325 | 175600 | 2662722866 | 3530 | 3530 | 3530 | 3530 | 0 |
| 62 | 20250325 | 175500 | 2662722866 | 3530 | 3530 | 3530 | 3530 | 8579 |
| 63 | 20250325 | 175400 | 2662722866 | 3530 | 3530 | 3530 | 3530 | 0 |
| 64 | 20250325 | 175300 | 2662722866 | 3530 | 3530 | 3530 | 3530 | 0 |
| 65 | 20250325 | 175200 | 2662722866 | 3530 | 3530 | 3530 | 3530 | 0 |
| 66 | 20250325 | 175100 | 2662722866 | 3530 | 3530 | 3530 | 3530 | 0 |
| 67 | 20250325 | 175000 | 2662722866 | 3530 | 3530 | 3530 | 3530 | 0 |
| 68 | 20250325 | 174900 | 2662722866 | 3530 | 3530 | 3530 | 3530 | 0 |
| 69 | 20250325 | 174800 | 2662722866 | 3530 | 3530 | 3530 | 3530 | 0 |
| 70 | 20250325 | 174700 | 2662722866 | 3530 | 3530 | 3530 | 3530 | 0 |
| 71 | 20250325 | 174600 | 2662722866 | 3530 | 3530 | 3530 | 3530 | 0 |
| 72 | 20250325 | 174500 | 2662722866 | 3530 | 3530 | 3530 | 3530 | 0 |
| 73 | 20250325 | 174400 | 2662722866 | 3530 | 3530 | 3530 | 3530 | 0 |
| 74 | 20250325 | 174300 | 2662722866 | 3530 | 3530 | 3530 | 3530 | 0 |
| 75 | 20250325 | 174200 | 2662722866 | 3530 | 3530 | 3530 | 3530 | 0 |
| 76 | 20250325 | 174100 | 2662722866 | 3530 | 3530 | 3530 | 3530 | 0 |
| 77 | 20250325 | 174000 | 2662722866 | 3530 | 3530 | 3530 | 3530 | 0 |
| 78 | 20250325 | 173900 | 2662722866 | 3530 | 3530 | 3530 | 3530 | 0 |
| 79 | 20250325 | 173800 | 2662722866 | 3530 | 3530 | 3530 | 3530 | 0 |
| 80 | 20250325 | 173700 | 2662722866 | 3530 | 3530 | 3530 | 3530 | 0 |
| 81 | 20250325 | 173600 | 2662722866 | 3530 | 3530 | 3530 | 3530 | 0 |
| 82 | 20250325 | 173500 | 2662722866 | 3530 | 3530 | 3530 | 3530 | 0 |
| 83 | 20250325 | 173400 | 2662722866 | 3530 | 3530 | 3530 | 3530 | 0 |
| 84 | 20250325 | 173300 | 2662722866 | 3530 | 3530 | 3530 | 3530 | 0 |
| 85 | 20250325 | 173200 | 2662722866 | 3530 | 3530 | 3530 | 3530 | 0 |
| 86 | 20250325 | 173100 | 2662722866 | 3530 | 3530 | 3530 | 3530 | 0 |
| 87 | 20250325 | 173000 | 2662722866 | 3530 | 3530 | 3530 | 3530 | 0 |
| 88 | 20250325 | 172900 | 2662722866 | 3530 | 3530 | 3530 | 3530 | 0 |
| 89 | 20250325 | 172800 | 2662722866 | 3530 | 3530 | 3530 | 3530 | 0 |
| 90 | 20250325 | 172700 | 2662722866 | 3530 | 3530 | 3530 | 3530 | 0 |
| 91 | 20250325 | 172600 | 2662722866 | 3530 | 3530 | 3530 | 3530 | 0 |
| 92 | 20250325 | 172500 | 2662722866 | 3530 | 3530 | 3530 | 3530 | 8579 |
| 93 | 20250325 | 172400 | 2662722866 | 3530 | 3530 | 3530 | 3530 | 0 |
| 94 | 20250325 | 172300 | 2662722866 | 3530 | 3530 | 3530 | 3530 | 0 |
| 95 | 20250325 | 172200 | 2662722866 | 3530 | 3530 | 3530 | 3530 | 0 |
| 96 | 20250325 | 172100 | 2662722866 | 3530 | 3530 | 3530 | 3530 | 0 |
| 97 | 20250325 | 172000 | 2662722866 | 3530 | 3530 | 3530 | 3530 | 0 |
| 98 | 20250325 | 171900 | 2662722866 | 3530 | 3530 | 3530 | 3530 | 0 |
| 99 | 20250325 | 171800 | 2662722866 | 3530 | 3530 | 3530 | 3530 | 0 |
| 100 | 20250325 | 171700 | 2662722866 | 3530 | 3530 | 3530 | 3530 | 0 |
| 101 | 20250325 | 171600 | 2662722866 | 3530 | 3530 | 3530 | 3530 | 0 |
| 102 | 20250325 | 171500 | 2662722866 | 3530 | 3530 | 3530 | 3530 | 0 |
| 103 | 20250325 | 171400 | 2662722866 | 3530 | 3530 | 3530 | 3530 | 0 |
| 104 | 20250325 | 171300 | 2662722866 | 3530 | 3530 | 3530 | 3530 | 0 |
| 105 | 20250325 | 171200 | 2662722866 | 3530 | 3530 | 3530 | 3530 | 0 |
| 106 | 20250325 | 171100 | 2662722866 | 3530 | 3530 | 3530 | 3530 | 0 |
| 107 | 20250325 | 171000 | 2662722866 | 3530 | 3530 | 3530 | 3530 | 0 |
| 108 | 20250325 | 170900 | 2662722866 | 3530 | 3530 | 3530 | 3530 | 0 |
| 109 | 20250325 | 170800 | 2662722866 | 3530 | 3530 | 3530 | 3530 | 0 |
| 110 | 20250325 | 170700 | 2662722866 | 3530 | 3530 | 3530 | 3530 | 0 |
| 111 | 20250325 | 170600 | 2662722866 | 3530 | 3530 | 3530 | 3530 | 0 |
| 112 | 20250325 | 170500 | 2662722866 | 3530 | 3530 | 3530 | 3530 | 0 |
| 113 | 20250325 | 170400 | 2662722866 | 3530 | 3530 | 3530 | 3530 | 0 |
| 114 | 20250325 | 170300 | 2662722866 | 3530 | 3530 | 3530 | 3530 | 0 |
| 115 | 20250325 | 170200 | 2662722866 | 3530 | 3530 | 3530 | 3530 | 0 |
| 116 | 20250325 | 170100 | 2662722866 | 3530 | 3530 | 3530 | 3530 | 0 |
| 117 | 20250325 | 170000 | 2662722866 | 3530 | 3530 | 3530 | 3530 | 0 |
| 118 | 20250325 | 165900 | 2662722866 | 3530 | 3530 | 3530 | 3530 | 0 |
| 119 | 20250325 | 165800 | 2662722866 | 3530 | 3530 | 3530 | 3530 | 0 |
| 120 | 20250325 | 165700 | 2662722866 | 3530 | 3530 | 3530 | 3530 | 0 |
| 121 | 20250325 | 165600 | 2662722866 | 3530 | 3530 | 3530 | 3530 | 0 |
| 122 | 20250325 | 165500 | 2662722866 | 3530 | 3530 | 3530 | 3530 | 8579 |
| 123 | 20250325 | 165400 | 2662722866 | 3530 | 3530 | 3530 | 3530 | 0 |
| 124 | 20250325 | 165300 | 2662722866 | 3530 | 3530 | 3530 | 3530 | 0 |
| 125 | 20250325 | 165200 | 2662722866 | 3530 | 3530 | 3530 | 3530 | 0 |
| 126 | 20250325 | 165100 | 2662722866 | 3530 | 3530 | 3530 | 3530 | 0 |
| 127 | 20250325 | 165000 | 2662722866 | 3530 | 3530 | 3530 | 3530 | 0 |
| 128 | 20250325 | 164900 | 2662722866 | 3530 | 3530 | 3530 | 3530 | 0 |
| 129 | 20250325 | 164800 | 2662722866 | 3530 | 3530 | 3530 | 3530 | 0 |
| 130 | 20250325 | 164700 | 2662722866 | 3530 | 3530 | 3530 | 3530 | 0 |
| 131 | 20250325 | 164600 | 2662722866 | 3530 | 3530 | 3530 | 3530 | 0 |
| 132 | 20250325 | 164500 | 2662722866 | 3530 | 3530 | 3530 | 3530 | 0 |
| 133 | 20250325 | 164400 | 2662722866 | 3530 | 3530 | 3530 | 3530 | 0 |
| 134 | 20250325 | 164300 | 2662722866 | 3530 | 3530 | 3530 | 3530 | 0 |
| 135 | 20250325 | 164200 | 2662722866 | 3530 | 3530 | 3530 | 3530 | 0 |
| 136 | 20250325 | 164100 | 2662722866 | 3530 | 3530 | 3530 | 3530 | 0 |
| 137 | 20250325 | 164000 | 2662722866 | 3530 | 3530 | 3530 | 3530 | 0 |
| 138 | 20250325 | 163900 | 2662722866 | 3530 | 3530 | 3530 | 3530 | 0 |
| 139 | 20250325 | 163800 | 2662722866 | 3530 | 3530 | 3530 | 3530 | 0 |
| 140 | 20250325 | 163700 | 2662722866 | 3530 | 3530 | 3530 | 3530 | 0 |
| 141 | 20250325 | 163600 | 2662722866 | 3530 | 3530 | 3530 | 3530 | 0 |
| 142 | 20250325 | 163500 | 2662722866 | 3530 | 3530 | 3530 | 3530 | 0 |
| 143 | 20250325 | 163400 | 2662722866 | 3530 | 3530 | 3530 | 3530 | 0 |
| 144 | 20250325 | 163300 | 2662722866 | 3530 | 3530 | 3530 | 3530 | 0 |
| 145 | 20250325 | 163200 | 2662722866 | 3530 | 3530 | 3530 | 3530 | 0 |
| 146 | 20250325 | 163100 | 2662722866 | 3530 | 3530 | 3530 | 3530 | 0 |
| 147 | 20250325 | 163000 | 2662722866 | 3530 | 3530 | 3530 | 3530 | 0 |
| 148 | 20250325 | 162900 | 2662722866 | 3530 | 3530 | 3530 | 3530 | 0 |
| 149 | 20250325 | 162800 | 2662722866 | 3530 | 3530 | 3530 | 3530 | 0 |
| 150 | 20250325 | 162700 | 2662722866 | 3530 | 3530 | 3530 | 3530 | 0 |
| 151 | 20250325 | 162600 | 2662722866 | 3530 | 3530 | 3530 | 3530 | 0 |
| 152 | 20250325 | 162500 | 2662722866 | 3530 | 3530 | 3530 | 3530 | 8579 |
| 153 | 20250325 | 162400 | 2662722866 | 3530 | 3530 | 3530 | 3530 | 0 |
| 154 | 20250325 | 162300 | 2662722866 | 3530 | 3530 | 3530 | 3530 | 0 |
| 155 | 20250325 | 162200 | 2662722866 | 3530 | 3530 | 3530 | 3530 | 0 |
| 156 | 20250325 | 162100 | 2662722866 | 3530 | 3530 | 3530 | 3530 | 0 |
| 157 | 20250325 | 162000 | 2662722866 | 3530 | 3530 | 3530 | 3530 | 0 |
| 158 | 20250325 | 161900 | 2662722866 | 3530 | 3530 | 3530 | 3530 | 0 |
| 159 | 20250325 | 161800 | 2662722866 | 3530 | 3530 | 3530 | 3530 | 0 |
| 160 | 20250325 | 161700 | 2662722866 | 3530 | 3530 | 3530 | 3530 | 0 |
| 161 | 20250325 | 161600 | 2662722866 | 3530 | 3530 | 3530 | 3530 | 0 |
| 162 | 20250325 | 161500 | 2662722866 | 3530 | 3530 | 3530 | 3530 | 0 |
| 163 | 20250325 | 161400 | 2662722866 | 3530 | 3530 | 3530 | 3530 | 0 |
| 164 | 20250325 | 161300 | 2662722866 | 3530 | 3530 | 3530 | 3530 | 0 |
| 165 | 20250325 | 161200 | 2662722866 | 3530 | 3530 | 3530 | 3530 | 0 |
| 166 | 20250325 | 161100 | 2662722866 | 3530 | 3530 | 3530 | 3530 | 0 |
| 167 | 20250325 | 161000 | 2662722866 | 3530 | 3530 | 3530 | 3530 | 0 |
| 168 | 20250325 | 160900 | 2662722866 | 3530 | 3530 | 3530 | 3530 | 0 |
| 169 | 20250325 | 160800 | 2662722866 | 3530 | 3530 | 3530 | 3530 | 0 |
| 170 | 20250325 | 160700 | 2662722866 | 3530 | 3530 | 3530 | 3530 | 0 |
| 171 | 20250325 | 160600 | 2662722866 | 3530 | 3530 | 3530 | 3530 | 0 |
| 172 | 20250325 | 160500 | 2662722866 | 3530 | 3530 | 3530 | 3530 | 0 |
| 173 | 20250325 | 160400 | 2662722866 | 3530 | 3530 | 3530 | 3530 | 0 |
| 174 | 20250325 | 160300 | 2662722866 | 3530 | 3530 | 3530 | 3530 | 0 |
| 175 | 20250325 | 160200 | 2662722866 | 3530 | 3530 | 3530 | 3530 | 0 |
| 176 | 20250325 | 160100 | 2662722866 | 3530 | 3530 | 3530 | 3530 | 0 |
| 177 | 20250325 | 160000 | 2662722866 | 3530 | 3530 | 3530 | 3530 | 0 |
| 178 | 20250325 | 155900 | 2662722866 | 3530 | 3530 | 3530 | 3530 | 0 |
| 179 | 20250325 | 155800 | 2662722866 | 3530 | 3530 | 3530 | 3530 | 0 |
| 180 | 20250325 | 155700 | 2662722866 | 3530 | 3530 | 3530 | 3530 | 0 |
| 181 | 20250325 | 155600 | 2662722866 | 3530 | 3530 | 3530 | 3530 | 0 |
| 182 | 20250325 | 155500 | 2662722866 | 3530 | 3530 | 3530 | 3530 | 8579 |
| 183 | 20250325 | 155400 | 2662722866 | 3530 | 3530 | 3530 | 3530 | 0 |
| 184 | 20250325 | 155300 | 2662722866 | 3530 | 3530 | 3530 | 3530 | 0 |
| 185 | 20250325 | 155200 | 2662722866 | 3530 | 3530 | 3530 | 3530 | 0 |
| 186 | 20250325 | 155100 | 2662722866 | 3530 | 3530 | 3530 | 3530 | 0 |
| 187 | 20250325 | 155000 | 2662722866 | 3530 | 3530 | 3530 | 3530 | 0 |
| 188 | 20250325 | 154900 | 2662722866 | 3530 | 3530 | 3530 | 3530 | 0 |
| 189 | 20250325 | 154800 | 2662722866 | 3530 | 3530 | 3530 | 3530 | 0 |
| 190 | 20250325 | 154700 | 2662722866 | 3530 | 3530 | 3530 | 3530 | 0 |
| 191 | 20250325 | 154600 | 2662722866 | 3530 | 3530 | 3530 | 3530 | 0 |
| 192 | 20250325 | 154500 | 2662722866 | 3530 | 3530 | 3530 | 3530 | 0 |
| 193 | 20250325 | 154400 | 2662722866 | 3530 | 3530 | 3530 | 3530 | 0 |
| 194 | 20250325 | 154300 | 2662722866 | 3530 | 3530 | 3530 | 3530 | 0 |
| 195 | 20250325 | 154200 | 2662722866 | 3530 | 3530 | 3530 | 3530 | 0 |
| 196 | 20250325 | 154100 | 2662722866 | 3530 | 3530 | 3530 | 3530 | 0 |
| 197 | 20250325 | 154000 | 2662722866 | 3530 | 3530 | 3530 | 3530 | 0 |
| 198 | 20250325 | 153900 | 2662722866 | 3530 | 3530 | 3530 | 3530 | 0 |
| 199 | 20250325 | 153800 | 2662722866 | 3530 | 3530 | 3530 | 3530 | 0 |
| 200 | 20250325 | 153700 | 2662722866 | 3530 | 3530 | 3530 | 3530 | 0 |
| 201 | 20250325 | 153600 | 2662722866 | 3530 | 3530 | 3530 | 3530 | 0 |
| 202 | 20250325 | 153500 | 2662722866 | 3530 | 3530 | 3530 | 3530 | 0 |
| 203 | 20250325 | 153400 | 2662722866 | 3530 | 3530 | 3530 | 3530 | 0 |
| 204 | 20250325 | 153300 | 2662722866 | 3530 | 3530 | 3530 | 3530 | 0 |
| 205 | 20250325 | 153200 | 2662722866 | 3530 | 3530 | 3530 | 3530 | 0 |
| 206 | 20250325 | 153100 | 2662722866 | 3530 | 3530 | 3530 | 3530 | 0 |
| 207 | 20250325 | 153000 | 2662722866 | 3530 | 3530 | 3530 | 3530 | 8579 |
| 208 | 20250325 | 152900 | 2632438996 | 3550 | 3550 | 3550 | 3550 | 0 |
| 209 | 20250325 | 152800 | 2632438996 | 3550 | 3550 | 3550 | 3550 | 0 |
| 210 | 20250325 | 152700 | 2632438996 | 3550 | 3550 | 3550 | 3550 | 0 |
| 211 | 20250325 | 152600 | 2632438996 | 3550 | 3550 | 3550 | 3550 | 0 |
| 212 | 20250325 | 152500 | 2632438996 | 3550 | 3550 | 3550 | 3550 | 0 |
| 213 | 20250325 | 152400 | 2632438996 | 3550 | 3550 | 3550 | 3550 | 0 |
| 214 | 20250325 | 152300 | 2632438996 | 3550 | 3550 | 3550 | 3550 | 0 |
| 215 | 20250325 | 152200 | 2632438996 | 3550 | 3550 | 3550 | 3550 | 0 |
| 216 | 20250325 | 152100 | 2632438996 | 3550 | 3550 | 3550 | 3550 | 0 |
| 217 | 20250325 | 152000 | 2632438996 | 3550 | 3550 | 3550 | 3550 | 0 |
| 218 | 20250325 | 151900 | 2632438996 | 3550 | 3545 | 3555 | 3525 | 39703 |
| 219 | 20250325 | 151800 | 2492248446 | 3545 | 3555 | 3555 | 3545 | 7141 |
| 220 | 20250325 | 151700 | 2466898046 | 3550 | 3550 | 3555 | 3550 | 857 |
| 221 | 20250325 | 151600 | 2463851771 | 3550 | 3550 | 3550 | 3550 | 200 |
| 222 | 20250325 | 151500 | 2463141771 | 3555 | 3555 | 3555 | 3555 | 1701 |
| 223 | 20250325 | 151400 | 2457094716 | 3555 | 3555 | 3555 | 3555 | 2110 |
| 224 | 20250325 | 151300 | 2449593666 | 3550 | 3550 | 3555 | 3545 | 1505 |
| 225 | 20250325 | 151200 | 2444252291 | 3555 | 3555 | 3555 | 3555 | 11 |
| 226 | 20250325 | 151100 | 2444213186 | 3555 | 3555 | 3555 | 3550 | 1318 |
| 227 | 20250325 | 151000 | 2439530246 | 3555 | 3550 | 3555 | 3550 | 38 |
| 228 | 20250325 | 150900 | 2439395236 | 3550 | 3550 | 3550 | 3550 | 17 |
| 229 | 20250325 | 150800 | 2439334886 | 3550 | 3550 | 3555 | 3550 | 1868 |
| 230 | 20250325 | 150700 | 2432698421 | 3550 | 3550 | 3550 | 3545 | 412 |
| 231 | 20250325 | 150600 | 2431237131 | 3550 | 3550 | 3550 | 3545 | 1730 |
| 232 | 20250325 | 150500 | 2425096221 | 3545 | 3545 | 3545 | 3545 | 452 |
| 233 | 20250325 | 150400 | 2423493881 | 3555 | 3550 | 3555 | 3550 | 1350 |
| 234 | 20250325 | 150300 | 2418697796 | 3550 | 3550 | 3550 | 3550 | 592 |
| 235 | 20250325 | 150200 | 2416596196 | 3545 | 3540 | 3545 | 3540 | 1358 |
| 236 | 20250325 | 150100 | 2411782176 | 3545 | 3540 | 3545 | 3540 | 86 |
| 237 | 20250325 | 150000 | 2411477731 | 3540 | 3540 | 3540 | 3540 | 1016 |
| 238 | 20250325 | 145900 | 2407881091 | 3545 | 3540 | 3545 | 3535 | 880 |
| 239 | 20250325 | 145800 | 2404766411 | 3545 | 3545 | 3545 | 3545 | 76 |
| 240 | 20250325 | 145700 | 2404496991 | 3545 | 3540 | 3545 | 3540 | 1170 |
| 241 | 20250325 | 145600 | 2400355141 | 3540 | 3545 | 3545 | 3540 | 306 |
| 242 | 20250325 | 145500 | 2399270806 | 3545 | 3545 | 3545 | 3545 | 98 |
| 243 | 20250325 | 145400 | 2398923396 | 3550 | 3550 | 3550 | 3550 | 151 |
| 244 | 20250325 | 145300 | 2398387346 | 3550 | 3550 | 3550 | 3550 | 4 |
| 245 | 20250325 | 145200 | 2398373146 | 3550 | 3550 | 3550 | 3550 | 319 |
| 246 | 20250325 | 145100 | 2397240696 | 3550 | 3545 | 3550 | 3545 | 965 |
| 247 | 20250325 | 145000 | 2393818336 | 3545 | 3550 | 3550 | 3545 | 89 |
| 248 | 20250325 | 144900 | 2393502686 | 3545 | 3550 | 3550 | 3545 | 78 |
| 249 | 20250325 | 144800 | 2393225791 | 3550 | 3550 | 3550 | 3550 | 40 |
| 250 | 20250325 | 144700 | 2393083791 | 3550 | 3550 | 3550 | 3550 | 355 |
| 251 | 20250325 | 144600 | 2391823541 | 3550 | 3550 | 3550 | 3550 | 9 |
| 252 | 20250325 | 144500 | 2391791591 | 3550 | 3550 | 3550 | 3550 | 722 |
| 253 | 20250325 | 144400 | 2389228491 | 3550 | 3550 | 3550 | 3550 | 711 |
| 254 | 20250325 | 144300 | 2386704441 | 3550 | 3545 | 3550 | 3545 | 2009 |
| 255 | 20250325 | 144200 | 2379582491 | 3545 | 3550 | 3550 | 3545 | 782 |
| 256 | 20250325 | 144100 | 2376809256 | 3545 | 3545 | 3545 | 3545 | 316 |
| 257 | 20250325 | 144000 | 2375689036 | 3545 | 3550 | 3550 | 3545 | 521 |
| 258 | 20250325 | 143900 | 2373839641 | 3545 | 3545 | 3545 | 3545 | 86 |
| 259 | 20250325 | 143800 | 2373534771 | 3545 | 3545 | 3545 | 3540 | 851 |
| 260 | 20250325 | 143700 | 2370519826 | 3540 | 3540 | 3545 | 3540 | 447 |
| 261 | 20250325 | 143600 | 2368935696 | 3540 | 3535 | 3540 | 3535 | 631 |
| 262 | 20250325 | 143500 | 2366702041 | 3535 | 3535 | 3535 | 3535 | 17 |
| 263 | 20250325 | 143400 | 2366641946 | 3535 | 3530 | 3535 | 3530 | 2818 |
| 264 | 20250325 | 143300 | 2356680341 | 3530 | 3525 | 3535 | 3525 | 2795 |
| 265 | 20250325 | 143200 | 2346826441 | 3520 | 3530 | 3530 | 3520 | 68 |
| 266 | 20250325 | 143100 | 2346586581 | 3535 | 3535 | 3535 | 3535 | 254 |
| 267 | 20250325 | 143000 | 2345688691 | 3535 | 3535 | 3535 | 3520 | 13 |
| 268 | 20250325 | 142900 | 2345642751 | 3530 | 3515 | 3535 | 3510 | 1859 |
| 269 | 20250325 | 142800 | 2339084706 | 3510 | 3515 | 3525 | 3510 | 1727 |
| 270 | 20250325 | 142700 | 2333009671 | 3515 | 3520 | 3530 | 3510 | 7550 |
| 271 | 20250325 | 142600 | 2306470296 | 3525 | 3525 | 3530 | 3520 | 9229 |
| 272 | 20250325 | 142500 | 2273966671 | 3525 | 3525 | 3525 | 3525 | 28 |
| 273 | 20250325 | 142400 | 2273867971 | 3530 | 3530 | 3530 | 3525 | 800 |
| 274 | 20250325 | 142300 | 2271046971 | 3530 | 3530 | 3530 | 3525 | 398 |
| 275 | 20250325 | 142200 | 2269642046 | 3530 | 3525 | 3530 | 3525 | 742 |
| 276 | 20250325 | 142100 | 2267023991 | 3530 | 3530 | 3530 | 3530 | 7548 |
| 277 | 20250325 | 142000 | 2240379551 | 3530 | 3535 | 3535 | 3530 | 21645 |
| 278 | 20250325 | 141900 | 2163903836 | 3535 | 3540 | 3540 | 3535 | 1291 |
| 279 | 20250325 | 141800 | 2159340111 | 3540 | 3545 | 3545 | 3540 | 10275 |
| 280 | 20250325 | 141700 | 2122966441 | 3540 | 3540 | 3545 | 3540 | 243 |
| 281 | 20250325 | 141600 | 2122106171 | 3545 | 3545 | 3545 | 3545 | 0 |
| 282 | 20250325 | 141500 | 2122106171 | 3545 | 3545 | 3545 | 3545 | 3500 |
| 283 | 20250325 | 141400 | 2109698671 | 3545 | 3550 | 3550 | 3545 | 307 |
| 284 | 20250325 | 141300 | 2108610321 | 3550 | 3550 | 3550 | 3550 | 100 |
| 285 | 20250325 | 141200 | 2108255321 | 3550 | 3550 | 3550 | 3540 | 1058 |
| 286 | 20250325 | 141100 | 2104504546 | 3545 | 3545 | 3545 | 3545 | 17 |
| 287 | 20250325 | 141000 | 2104444281 | 3540 | 3540 | 3555 | 3540 | 4128 |
| 288 | 20250325 | 140900 | 2089829171 | 3540 | 3550 | 3555 | 3540 | 1241 |
| 289 | 20250325 | 140800 | 2085435756 | 3545 | 3540 | 3545 | 3540 | 2562 |
| 290 | 20250325 | 140700 | 2076364771 | 3545 | 3545 | 3545 | 3545 | 80 |
| 291 | 20250325 | 140600 | 2076081171 | 3545 | 3540 | 3545 | 3540 | 1497 |
| 292 | 20250325 | 140500 | 2070774356 | 3540 | 3545 | 3545 | 3540 | 600 |
| 293 | 20250325 | 140400 | 2068648866 | 3550 | 3545 | 3550 | 3545 | 933 |
| 294 | 20250325 | 140300 | 2065337141 | 3545 | 3545 | 3545 | 3545 | 243 |
| 295 | 20250325 | 140200 | 2064475706 | 3545 | 3545 | 3545 | 3545 | 147 |
| 296 | 20250325 | 140100 | 2063954591 | 3545 | 3545 | 3545 | 3545 | 754 |
| 297 | 20250325 | 140000 | 2061281661 | 3545 | 3545 | 3545 | 3545 | 171 |
| 298 | 20250325 | 135900 | 2060675466 | 3545 | 3540 | 3545 | 3540 | 501 |
| 299 | 20250325 | 135800 | 2058900421 | 3545 | 3545 | 3547 | 3545 | 223 |
| 300 | 20250325 | 135700 | 2058109864 | 3545 | 3550 | 3550 | 3545 | 697 |
| 301 | 20250325 | 135600 | 2055638994 | 3550 | 3550 | 3550 | 3540 | 3291 |
| 302 | 20250325 | 135500 | 2043973459 | 3550 | 3545 | 3550 | 3545 | 113 |
| 303 | 20250325 | 135400 | 2043572424 | 3545 | 3545 | 3545 | 3545 | 17 |
| 304 | 20250325 | 135300 | 2043512159 | 3545 | 3545 | 3550 | 3545 | 1251 |
| 305 | 20250325 | 135200 | 2039071864 | 3545 | 3550 | 3550 | 3545 | 748 |
| 306 | 20250325 | 135100 | 2036418909 | 3550 | 3545 | 3550 | 3545 | 636 |
| 307 | 20250325 | 135000 | 2034162699 | 3545 | 3545 | 3547 | 3545 | 753 |
| 308 | 20250325 | 134900 | 2031493114 | 3545 | 3547 | 3547 | 3545 | 831 |
| 309 | 20250325 | 134800 | 2028545559 | 3547 | 3547 | 3547 | 3545 | 1467 |
| 310 | 20250325 | 134700 | 2023342644 | 3550 | 3550 | 3550 | 3545 | 4620 |
| 311 | 20250325 | 134600 | 2006963659 | 3555 | 3550 | 3555 | 3545 | 171 |
| 312 | 20250325 | 134500 | 2006356599 | 3550 | 3550 | 3550 | 3550 | 183 |
| 313 | 20250325 | 134400 | 2005706949 | 3545 | 3545 | 3545 | 3545 | 22 |
| 314 | 20250325 | 134300 | 2005628959 | 3570 | 3545 | 3575 | 3545 | 2020 |
| 315 | 20250325 | 134200 | 1998431389 | 3545 | 3545 | 3545 | 3545 | 100 |
| 316 | 20250325 | 134100 | 1998076889 | 3550 | 3545 | 3550 | 3540 | 1521 |
| 317 | 20250325 | 134000 | 1992689424 | 3545 | 3545 | 3545 | 3542 | 1797 |
| 318 | 20250325 | 133900 | 1986319062 | 3545 | 3545 | 3550 | 3545 | 8023 |
| 319 | 20250325 | 133800 | 1957852527 | 3545 | 3545 | 3545 | 3545 | 738 |
| 320 | 20250325 | 133700 | 1955236317 | 3545 | 3545 | 3545 | 3545 | 819 |
| 321 | 20250325 | 133600 | 1952332962 | 3540 | 3540 | 3545 | 3540 | 457 |
| 322 | 20250325 | 133500 | 1950714177 | 3540 | 3545 | 3545 | 3540 | 1861 |
| 323 | 20250325 | 133400 | 1944117082 | 3545 | 3545 | 3545 | 3545 | 341 |
| 324 | 20250325 | 133300 | 1942908237 | 3545 | 3542 | 3545 | 3542 | 1000 |
| 325 | 20250325 | 133200 | 1939364434 | 3542 | 3540 | 3542 | 3540 | 1111 |
| 326 | 20250325 | 133100 | 1935429312 | 3542 | 3542 | 3542 | 3542 | 10 |
| 327 | 20250325 | 133000 | 1935393892 | 3545 | 3545 | 3545 | 3545 | 84 |
| 328 | 20250325 | 132900 | 1935096112 | 3545 | 3545 | 3550 | 3545 | 2670 |
| 329 | 20250325 | 132800 | 1925630712 | 3545 | 3545 | 3545 | 3545 | 134 |
| 330 | 20250325 | 132700 | 1925155682 | 3545 | 3545 | 3550 | 3545 | 3195 |
| 331 | 20250325 | 132600 | 1913821322 | 3545 | 3545 | 3547 | 3545 | 1140 |
| 332 | 20250325 | 132500 | 1909780002 | 3545 | 3550 | 3550 | 3545 | 134 |
| 333 | 20250325 | 132400 | 1909304477 | 3550 | 3550 | 3550 | 3550 | 52 |
| 334 | 20250325 | 132300 | 1909119877 | 3550 | 3550 | 3555 | 3550 | 4782 |
| 335 | 20250325 | 132200 | 1892142507 | 3555 | 3555 | 3555 | 3555 | 1048 |
| 336 | 20250325 | 132100 | 1888416867 | 3555 | 3555 | 3555 | 3555 | 50 |
| 337 | 20250325 | 132000 | 1888239117 | 3555 | 3555 | 3555 | 3552 | 313 |
| 338 | 20250325 | 131900 | 1887126471 | 3555 | 3560 | 3560 | 3555 | 42 |
| 339 | 20250325 | 131800 | 1886977136 | 3560 | 3560 | 3560 | 3560 | 0 |
| 340 | 20250325 | 131700 | 1886977136 | 3560 | 3555 | 3560 | 3550 | 1121 |
| 341 | 20250325 | 131600 | 1882993676 | 3550 | 3555 | 3555 | 3550 | 1069 |
| 342 | 20250325 | 131500 | 1879196141 | 3555 | 3555 | 3555 | 3555 | 26 |
| 343 | 20250325 | 131400 | 1879103711 | 3555 | 3560 | 3560 | 3555 | 64 |
| 344 | 20250325 | 131300 | 1878875966 | 3560 | 3560 | 3565 | 3560 | 455 |
| 345 | 20250325 | 131200 | 1877255366 | 3560 | 3555 | 3560 | 3555 | 428 |
| 346 | 20250325 | 131100 | 1875733221 | 3555 | 3555 | 3555 | 3550 | 3018 |
| 347 | 20250325 | 131000 | 1865018826 | 3560 | 3555 | 3560 | 3555 | 33 |
| 348 | 20250325 | 130900 | 1864901426 | 3555 | 3560 | 3560 | 3555 | 227 |
| 349 | 20250325 | 130800 | 1864094281 | 3560 | 3560 | 3560 | 3560 | 498 |
| 350 | 20250325 | 130700 | 1862321401 | 3560 | 3560 | 3560 | 3560 | 0 |
| 351 | 20250325 | 130600 | 1862321401 | 3560 | 3560 | 3560 | 3560 | 7 |
| 352 | 20250325 | 130500 | 1862296481 | 3560 | 3560 | 3560 | 3560 | 923 |
| 353 | 20250325 | 130400 | 1859010601 | 3565 | 3565 | 3565 | 3565 | 25 |
| 354 | 20250325 | 130300 | 1858921476 | 3565 | 3560 | 3565 | 3560 | 158 |
| 355 | 20250325 | 130200 | 1858358496 | 3550 | 3560 | 3565 | 3550 | 617 |
| 356 | 20250325 | 130100 | 1856165071 | 3560 | 3560 | 3560 | 3560 | 26 |
| 357 | 20250325 | 130000 | 1856072511 | 3560 | 3560 | 3560 | 3560 | 110 |
| 358 | 20250325 | 125900 | 1855680911 | 3565 | 3565 | 3565 | 3565 | 20 |
| 359 | 20250325 | 125800 | 1855609611 | 3565 | 3560 | 3565 | 3560 | 1120 |
| 360 | 20250325 | 125700 | 1851622271 | 3565 | 3555 | 3565 | 3555 | 650 |
| 361 | 20250325 | 125600 | 1849308246 | 3555 | 3555 | 3555 | 3555 | 32 |
| 362 | 20250325 | 125500 | 1849194486 | 3565 | 3560 | 3565 | 3560 | 477 |
| 363 | 20250325 | 125400 | 1847496234 | 3555 | 3557 | 3557 | 3555 | 642 |
| 364 | 20250325 | 125300 | 1845213922 | 3560 | 3555 | 3560 | 3555 | 552 |
| 365 | 20250325 | 125200 | 1843248812 | 3555 | 3555 | 3565 | 3550 | 2221 |
| 366 | 20250325 | 125100 | 1835358122 | 3555 | 3565 | 3565 | 3555 | 350 |
| 367 | 20250325 | 125000 | 1834112457 | 3560 | 3560 | 3560 | 3560 | 40 |
| 368 | 20250325 | 124900 | 1833970057 | 3560 | 3555 | 3565 | 3555 | 103 |
| 369 | 20250325 | 124800 | 1833603372 | 3555 | 3550 | 3565 | 3550 | 832 |
| 370 | 20250325 | 124700 | 1830647217 | 3550 | 3560 | 3560 | 3550 | 1451 |
| 371 | 20250325 | 124600 | 1825496157 | 3545 | 3545 | 3545 | 3545 | 3067 |
| 372 | 20250325 | 124500 | 1814623642 | 3545 | 3545 | 3545 | 3545 | 17 |
| 373 | 20250325 | 124400 | 1814563377 | 3545 | 3550 | 3550 | 3545 | 6747 |
| 374 | 20250325 | 124300 | 1790627962 | 3550 | 3555 | 3555 | 3550 | 1670 |
| 375 | 20250325 | 124200 | 1784699457 | 3555 | 3560 | 3560 | 3555 | 417 |
| 376 | 20250325 | 124100 | 1783217007 | 3560 | 3565 | 3565 | 3560 | 53 |
| 377 | 20250325 | 124000 | 1783028217 | 3565 | 3565 | 3565 | 3555 | 13 |
| 378 | 20250325 | 123900 | 1782981922 | 3570 | 3550 | 3570 | 3550 | 648 |
| 379 | 20250325 | 123800 | 1780678182 | 3550 | 3555 | 3555 | 3550 | 119 |
| 380 | 20250325 | 123700 | 1780255232 | 3555 | 3550 | 3555 | 3550 | 511 |
| 381 | 20250325 | 123600 | 1778440937 | 3555 | 3555 | 3555 | 3555 | 71 |
| 382 | 20250325 | 123500 | 1778188532 | 3565 | 3565 | 3565 | 3565 | 50 |
| 383 | 20250325 | 123400 | 1778010282 | 3550 | 3550 | 3550 | 3550 | 913 |
| 384 | 20250325 | 123300 | 1774769132 | 3550 | 3560 | 3570 | 3550 | 356 |
| 385 | 20250325 | 123200 | 1773504442 | 3560 | 3555 | 3560 | 3555 | 276 |
| 386 | 20250325 | 123100 | 1772522512 | 3560 | 3560 | 3560 | 3560 | 145 |
| 387 | 20250325 | 123000 | 1772006312 | 3560 | 3570 | 3570 | 3560 | 33 |
| 388 | 20250325 | 122900 | 1771888662 | 3555 | 3555 | 3555 | 3555 | 216 |
| 389 | 20250325 | 122800 | 1771120782 | 3570 | 3570 | 3570 | 3570 | 2 |
| 390 | 20250325 | 122700 | 1771113642 | 3570 | 3555 | 3570 | 3555 | 32 |
| 391 | 20250325 | 122600 | 1770999807 | 3550 | 3570 | 3570 | 3550 | 53 |
| 392 | 20250325 | 122500 | 1770811452 | 3570 | 3565 | 3570 | 3565 | 3 |
| 393 | 20250325 | 122400 | 1770800747 | 3550 | 3560 | 3565 | 3550 | 735 |
| 394 | 20250325 | 122300 | 1768185037 | 3570 | 3570 | 3570 | 3570 | 0 |
| 395 | 20250325 | 122200 | 1768185037 | 3570 | 3570 | 3570 | 3570 | 1275 |
| 396 | 20250325 | 122100 | 1763633287 | 3555 | 3555 | 3555 | 3550 | 817 |
| 397 | 20250325 | 122000 | 1760732837 | 3555 | 3555 | 3555 | 3555 | 7333 |
| 398 | 20250325 | 121900 | 1734664022 | 3555 | 3565 | 3565 | 3555 | 1029 |
| 399 | 20250325 | 121800 | 1731000832 | 3565 | 3565 | 3565 | 3565 | 160 |
| 400 | 20250325 | 121700 | 1730430432 | 3570 | 3570 | 3570 | 3570 | 1090 |
| 401 | 20250325 | 121600 | 1726539132 | 3570 | 3570 | 3570 | 3570 | 40 |
| 402 | 20250325 | 121500 | 1726396332 | 3570 | 3555 | 3570 | 3550 | 1482 |
| 403 | 20250325 | 121400 | 1721129552 | 3570 | 3565 | 3570 | 3555 | 1216 |
| 404 | 20250325 | 121300 | 1716803407 | 3570 | 3570 | 3570 | 3570 | 276 |
| 405 | 20250325 | 121200 | 1715818087 | 3565 | 3555 | 3565 | 3555 | 287 |
| 406 | 20250325 | 121100 | 1714795262 | 3555 | 3555 | 3555 | 3555 | 17 |
| 407 | 20250325 | 121000 | 1714734827 | 3555 | 3562 | 3562 | 3555 | 832 |
| 408 | 20250325 | 120900 | 1711777055 | 3560 | 3560 | 3565 | 3560 | 127 |
| 409 | 20250325 | 120800 | 1711324435 | 3570 | 3570 | 3570 | 3570 | 424 |
| 410 | 20250325 | 120700 | 1709810755 | 3570 | 3570 | 3570 | 3565 | 4726 |
| 411 | 20250325 | 120600 | 1692962205 | 3570 | 3570 | 3575 | 3570 | 844 |
| 412 | 20250325 | 120500 | 1689945800 | 3560 | 3560 | 3560 | 3560 | 5111 |
| 413 | 20250325 | 120400 | 1671750640 | 3550 | 3560 | 3560 | 3550 | 317 |
| 414 | 20250325 | 120300 | 1670624040 | 3560 | 3555 | 3560 | 3555 | 1834 |
| 415 | 20250325 | 120200 | 1664098165 | 3555 | 3555 | 3555 | 3555 | 17 |
| 416 | 20250325 | 120100 | 1664037730 | 3555 | 3555 | 3555 | 3555 | 105 |
| 417 | 20250325 | 120000 | 1663664455 | 3555 | 3555 | 3555 | 3555 | 33 |
| 418 | 20250325 | 115900 | 1663547140 | 3550 | 3550 | 3555 | 3550 | 1116 |
| 419 | 20250325 | 115800 | 1659584285 | 3550 | 3560 | 3560 | 3550 | 1216 |
| 420 | 20250325 | 115700 | 1655264480 | 3560 | 3560 | 3560 | 3560 | 317 |
| 421 | 20250325 | 115600 | 1654135960 | 3555 | 3555 | 3560 | 3555 | 33 |
| 422 | 20250325 | 115500 | 1654018640 | 3555 | 3570 | 3570 | 3555 | 150 |
| 423 | 20250325 | 115400 | 1653484640 | 3575 | 3555 | 3575 | 3555 | 895 |
| 424 | 20250325 | 115300 | 1650298465 | 3565 | 3555 | 3565 | 3555 | 171 |
| 425 | 20250325 | 115200 | 1649690060 | 3555 | 3555 | 3555 | 3555 | 103 |
| 426 | 20250325 | 115100 | 1649323895 | 3555 | 3565 | 3565 | 3555 | 1841 |
| 427 | 20250325 | 115000 | 1642764755 | 3565 | 3560 | 3565 | 3560 | 1196 |
| 428 | 20250325 | 114900 | 1638506845 | 3565 | 3565 | 3565 | 3555 | 602 |
| 429 | 20250325 | 114800 | 1636365755 | 3560 | 3560 | 3565 | 3560 | 293 |
| 430 | 20250325 | 114700 | 1635322670 | 3560 | 3560 | 3560 | 3560 | 399 |
| 431 | 20250325 | 114600 | 1633902230 | 3565 | 3565 | 3565 | 3565 | 6 |
| 432 | 20250325 | 114500 | 1633880840 | 3565 | 3565 | 3565 | 3565 | 0 |
| 433 | 20250325 | 114400 | 1633880840 | 3565 | 3565 | 3565 | 3565 | 14 |
| 434 | 20250325 | 114300 | 1633830930 | 3565 | 3560 | 3565 | 3560 | 999 |
| 435 | 20250325 | 114200 | 1630274100 | 3565 | 3560 | 3565 | 3560 | 61 |
| 436 | 20250325 | 114100 | 1630056740 | 3560 | 3555 | 3560 | 3555 | 18 |
| 437 | 20250325 | 114000 | 1629992740 | 3555 | 3565 | 3565 | 3555 | 4429 |
| 438 | 20250325 | 113900 | 1614212620 | 3565 | 3565 | 3565 | 3565 | 0 |
| 439 | 20250325 | 113800 | 1614212620 | 3565 | 3565 | 3565 | 3565 | 2 |
| 440 | 20250325 | 113700 | 1614205490 | 3570 | 3570 | 3570 | 3570 | 0 |
| 441 | 20250325 | 113600 | 1614205490 | 3570 | 3545 | 3575 | 3545 | 2105 |
| 442 | 20250325 | 113500 | 1606702815 | 3545 | 3545 | 3545 | 3545 | 217 |
| 443 | 20250325 | 113400 | 1605933550 | 3545 | 3545 | 3545 | 3545 | 1546 |
| 444 | 20250325 | 113300 | 1600452980 | 3545 | 3550 | 3550 | 3545 | 1617 |
| 445 | 20250325 | 113200 | 1594719910 | 3560 | 3560 | 3560 | 3550 | 1394 |
| 446 | 20250325 | 113100 | 1589764755 | 3560 | 3550 | 3560 | 3545 | 9073 |
| 447 | 20250325 | 113000 | 1557584595 | 3550 | 3550 | 3550 | 3550 | 17 |
| 448 | 20250325 | 112900 | 1557524245 | 3550 | 3545 | 3560 | 3545 | 905 |
| 449 | 20250325 | 112800 | 1554306875 | 3560 | 3550 | 3560 | 3550 | 2471 |
| 450 | 20250325 | 112700 | 1545522390 | 3550 | 3545 | 3550 | 3545 | 1674 |
| 451 | 20250325 | 112600 | 1539580270 | 3545 | 3550 | 3565 | 3545 | 2039 |
| 452 | 20250325 | 112500 | 1532349150 | 3545 | 3555 | 3555 | 3545 | 2772 |
| 453 | 20250325 | 112400 | 1522517105 | 3555 | 3560 | 3560 | 3555 | 250 |
| 454 | 20250325 | 112300 | 1521627605 | 3560 | 3550 | 3560 | 3550 | 1318 |
| 455 | 20250325 | 112200 | 1516937695 | 3560 | 3560 | 3560 | 3560 | 0 |
| 456 | 20250325 | 112100 | 1516937695 | 3560 | 3560 | 3560 | 3550 | 1031 |
| 457 | 20250325 | 112000 | 1513277435 | 3550 | 3560 | 3560 | 3550 | 3055 |
| 458 | 20250325 | 111900 | 1502432165 | 3550 | 3555 | 3560 | 3550 | 20078 |
| 459 | 20250325 | 111800 | 1431060210 | 3560 | 3565 | 3565 | 3560 | 1715 |
| 460 | 20250325 | 111700 | 1424952310 | 3565 | 3570 | 3570 | 3560 | 2902 |
| 461 | 20250325 | 111600 | 1414611145 | 3570 | 3570 | 3570 | 3570 | 0 |
| 462 | 20250325 | 111500 | 1414611145 | 3570 | 3565 | 3570 | 3565 | 225 |
| 463 | 20250325 | 111400 | 1413808895 | 3565 | 3565 | 3570 | 3565 | 160 |
| 464 | 20250325 | 111300 | 1413238460 | 3570 | 3565 | 3570 | 3565 | 3425 |
| 465 | 20250325 | 111200 | 1401028330 | 3570 | 3570 | 3570 | 3565 | 145 |
| 466 | 20250325 | 111100 | 1400511330 | 3575 | 3575 | 3575 | 3575 | 30 |
| 467 | 20250325 | 111000 | 1400404080 | 3575 | 3575 | 3575 | 3575 | 6 |
| 468 | 20250325 | 110900 | 1400382630 | 3575 | 3575 | 3575 | 3560 | 5098 |
| 469 | 20250325 | 110800 | 1382192895 | 3575 | 3570 | 3575 | 3570 | 879 |
| 470 | 20250325 | 110700 | 1379054855 | 3570 | 3570 | 3585 | 3570 | 864 |
| 471 | 20250325 | 110600 | 1375964580 | 3570 | 3575 | 3575 | 3570 | 1205 |
| 472 | 20250325 | 110500 | 1371657205 | 3585 | 3585 | 3590 | 3580 | 790 |
| 473 | 20250325 | 110400 | 1368826085 | 3580 | 3580 | 3580 | 3580 | 609 |
| 474 | 20250325 | 110300 | 1366645865 | 3570 | 3570 | 3580 | 3560 | 1669 |
| 475 | 20250325 | 110200 | 1360682155 | 3570 | 3570 | 3575 | 3525 | 30507 |
| 476 | 20250325 | 110100 | 1252649890 | 3570 | 3580 | 3580 | 3540 | 28092 |
| 477 | 20250325 | 110000 | 1152595060 | 3580 | 3585 | 3585 | 3575 | 1612 |
| 478 | 20250325 | 105900 | 1146831995 | 3575 | 3585 | 3585 | 3575 | 1054 |
| 479 | 20250325 | 105800 | 1143063835 | 3585 | 3585 | 3585 | 3575 | 5174 |
| 480 | 20250325 | 105700 | 1124529880 | 3587 | 3590 | 3590 | 3585 | 3012 |
| 481 | 20250325 | 105600 | 1113726636 | 3590 | 3590 | 3590 | 3585 | 732 |
| 482 | 20250325 | 105500 | 1111102056 | 3590 | 3595 | 3595 | 3590 | 17694 |
| 483 | 20250325 | 105400 | 1047568996 | 3595 | 3595 | 3595 | 3595 | 895 |
| 484 | 20250325 | 105300 | 1044351471 | 3595 | 3600 | 3600 | 3595 | 989 |
| 485 | 20250325 | 105200 | 1040794766 | 3600 | 3595 | 3600 | 3595 | 1866 |
| 486 | 20250325 | 105100 | 1034086491 | 3595 | 3600 | 3600 | 3595 | 2110 |
| 487 | 20250325 | 105000 | 1026501001 | 3605 | 3605 | 3605 | 3605 | 116 |
| 488 | 20250325 | 104900 | 1026082821 | 3605 | 3595 | 3605 | 3595 | 2 |
| 489 | 20250325 | 104800 | 1026075621 | 3595 | 3595 | 3595 | 3595 | 300 |
| 490 | 20250325 | 104700 | 1024997121 | 3595 | 3595 | 3595 | 3595 | 400 |
| 491 | 20250325 | 104600 | 1023559121 | 3595 | 3595 | 3605 | 3595 | 220 |
| 492 | 20250325 | 104500 | 1022768211 | 3600 | 3595 | 3600 | 3595 | 2429 |
| 493 | 20250325 | 104400 | 1014033281 | 3600 | 3610 | 3610 | 3600 | 3551 |
| 494 | 20250325 | 104300 | 1001249671 | 3600 | 3600 | 3600 | 3600 | 424 |
| 495 | 20250325 | 104200 | 999723271 | 3610 | 3595 | 3610 | 3595 | 150 |
| 496 | 20250325 | 104100 | 999183756 | 3595 | 3600 | 3600 | 3595 | 1396 |
| 497 | 20250325 | 104000 | 994160776 | 3600 | 3600 | 3600 | 3600 | 87 |
| 498 | 20250325 | 103900 | 993847576 | 3600 | 3615 | 3615 | 3600 | 27000 |
| 499 | 20250325 | 103800 | 896575896 | 3625 | 3620 | 3625 | 3615 | 1192 |
| 500 | 20250325 | 103700 | 892265941 | 3620 | 3620 | 3620 | 3620 | 100 |
| 501 | 20250325 | 103600 | 891903941 | 3620 | 3620 | 3625 | 3620 | 7041 |
| 502 | 20250325 | 103500 | 866413021 | 3620 | 3625 | 3630 | 3620 | 1961 |
| 503 | 20250325 | 103400 | 859311876 | 3630 | 3630 | 3630 | 3630 | 0 |
| 504 | 20250325 | 103300 | 859311876 | 3630 | 3625 | 3630 | 3625 | 252 |
| 505 | 20250325 | 103200 | 858398116 | 3625 | 3625 | 3625 | 3625 | 1 |
| 506 | 20250325 | 103100 | 858394491 | 3620 | 3630 | 3630 | 3620 | 236 |
| 507 | 20250325 | 103000 | 857538361 | 3630 | 3630 | 3630 | 3630 | 260 |
| 508 | 20250325 | 102900 | 856594561 | 3620 | 3625 | 3625 | 3620 | 557 |
| 509 | 20250325 | 102800 | 854575711 | 3630 | 3630 | 3630 | 3630 | 2 |
| 510 | 20250325 | 102700 | 854568451 | 3625 | 3625 | 3625 | 3625 | 99 |
| 511 | 20250325 | 102600 | 854209576 | 3630 | 3630 | 3630 | 3625 | 1440 |
| 512 | 20250325 | 102500 | 848982876 | 3630 | 3630 | 3630 | 3630 | 139 |
| 513 | 20250325 | 102400 | 848478306 | 3630 | 3625 | 3630 | 3625 | 5437 |
| 514 | 20250325 | 102300 | 828767661 | 3630 | 3630 | 3630 | 3630 | 53 |
| 515 | 20250325 | 102200 | 828575271 | 3625 | 3625 | 3625 | 3625 | 1 |
| 516 | 20250325 | 102100 | 828571646 | 3630 | 3630 | 3630 | 3625 | 284 |
| 517 | 20250325 | 102000 | 827542106 | 3630 | 3630 | 3630 | 3630 | 0 |
| 518 | 20250325 | 101900 | 827542106 | 3630 | 3635 | 3640 | 3630 | 114 |
| 519 | 20250325 | 101800 | 827128161 | 3635 | 3635 | 3635 | 3635 | 3313 |
| 520 | 20250325 | 101700 | 815085406 | 3635 | 3635 | 3635 | 3630 | 231 |
| 521 | 20250325 | 101600 | 814245821 | 3630 | 3620 | 3630 | 3620 | 2026 |
| 522 | 20250325 | 101500 | 806891631 | 3620 | 3620 | 3630 | 3620 | 3791 |
| 523 | 20250325 | 101400 | 793167651 | 3620 | 3625 | 3625 | 3620 | 158 |
| 524 | 20250325 | 101300 | 792595686 | 3630 | 3620 | 3630 | 3620 | 1130 |
| 525 | 20250325 | 101200 | 788504086 | 3620 | 3620 | 3620 | 3620 | 1002 |
| 526 | 20250325 | 101100 | 784876846 | 3620 | 3620 | 3630 | 3620 | 730 |
| 527 | 20250325 | 101000 | 782234236 | 3630 | 3630 | 3635 | 3615 | 1452 |
| 528 | 20250325 | 100900 | 776971321 | 3630 | 3620 | 3630 | 3620 | 2608 |
| 529 | 20250325 | 100800 | 767519241 | 3630 | 3620 | 3630 | 3620 | 703 |
| 530 | 20250325 | 100700 | 764974351 | 3620 | 3630 | 3630 | 3620 | 9751 |
| 531 | 20250325 | 100600 | 729673271 | 3625 | 3620 | 3625 | 3615 | 918 |
| 532 | 20250325 | 100500 | 726347236 | 3620 | 3620 | 3620 | 3620 | 0 |
| 533 | 20250325 | 100400 | 726347236 | 3620 | 3620 | 3620 | 3620 | 100 |
| 534 | 20250325 | 100300 | 725985236 | 3620 | 3620 | 3620 | 3620 | 1140 |
| 535 | 20250325 | 100200 | 721858436 | 3620 | 3620 | 3620 | 3620 | 20 |
| 536 | 20250325 | 100100 | 721786036 | 3615 | 3620 | 3620 | 3615 | 1441 |
| 537 | 20250325 | 100000 | 716575701 | 3620 | 3620 | 3620 | 3620 | 50 |
| 538 | 20250325 | 095900 | 716394701 | 3620 | 3620 | 3625 | 3620 | 13 |
| 539 | 20250325 | 095800 | 716347616 | 3625 | 3620 | 3625 | 3620 | 79 |
| 540 | 20250325 | 095700 | 716061486 | 3620 | 3620 | 3620 | 3620 | 0 |
| 541 | 20250325 | 095600 | 716061486 | 3620 | 3625 | 3625 | 3620 | 2280 |
| 542 | 20250325 | 095500 | 707807001 | 3635 | 3620 | 3635 | 3620 | 510 |
| 543 | 20250325 | 095400 | 705960651 | 3620 | 3625 | 3625 | 3620 | 1510 |
| 544 | 20250325 | 095300 | 700494446 | 3625 | 3627 | 3630 | 3625 | 209 |
| 545 | 20250325 | 095200 | 699736279 | 3620 | 3620 | 3620 | 3620 | 2 |
| 546 | 20250325 | 095100 | 699729039 | 3620 | 3620 | 3620 | 3620 | 0 |
| 547 | 20250325 | 095000 | 699729039 | 3620 | 3620 | 3620 | 3620 | 479 |
| 548 | 20250325 | 094900 | 697995059 | 3620 | 3630 | 3630 | 3620 | 251 |
| 549 | 20250325 | 094800 | 697086419 | 3630 | 3630 | 3630 | 3630 | 3 |
| 550 | 20250325 | 094700 | 697075529 | 3620 | 3620 | 3620 | 3620 | 20 |
| 551 | 20250325 | 094600 | 697003129 | 3615 | 3615 | 3615 | 3615 | 600 |
| 552 | 20250325 | 094500 | 694834129 | 3615 | 3635 | 3635 | 3615 | 3523 |
| 553 | 20250325 | 094400 | 682058739 | 3635 | 3640 | 3640 | 3635 | 301 |
| 554 | 20250325 | 094300 | 680963154 | 3630 | 3630 | 3630 | 3630 | 300 |
| 555 | 20250325 | 094200 | 679874154 | 3630 | 3630 | 3640 | 3630 | 574 |
| 556 | 20250325 | 094100 | 677788324 | 3640 | 3640 | 3640 | 3630 | 811 |
| 557 | 20250325 | 094000 | 674840294 | 3640 | 3640 | 3640 | 3635 | 281 |
| 558 | 20250325 | 093900 | 673817599 | 3640 | 3635 | 3640 | 3635 | 612 |
| 559 | 20250325 | 093800 | 671589929 | 3635 | 3635 | 3640 | 3620 | 1092 |
| 560 | 20250325 | 093700 | 667632549 | 3630 | 3635 | 3635 | 3630 | 1056 |
| 561 | 20250325 | 093600 | 663795399 | 3635 | 3625 | 3635 | 3625 | 3262 |
| 562 | 20250325 | 093500 | 651954104 | 3630 | 3630 | 3630 | 3620 | 319 |
| 563 | 20250325 | 093400 | 650796144 | 3625 | 3625 | 3625 | 3615 | 581 |
| 564 | 20250325 | 093300 | 648694779 | 3620 | 3630 | 3630 | 3615 | 1705 |
| 565 | 20250325 | 093200 | 642517964 | 3630 | 3605 | 3630 | 3605 | 268 |
| 566 | 20250325 | 093100 | 641548779 | 3620 | 3610 | 3620 | 3600 | 4465 |
| 567 | 20250325 | 093000 | 625430564 | 3605 | 3600 | 3615 | 3600 | 2882 |
| 568 | 20250325 | 092900 | 615046134 | 3600 | 3605 | 3605 | 3595 | 12819 |
| 569 | 20250325 | 092800 | 568898169 | 3610 | 3630 | 3630 | 3610 | 1544 |
| 570 | 20250325 | 092700 | 563323324 | 3620 | 3620 | 3620 | 3620 | 11 |
| 571 | 20250325 | 092600 | 563283504 | 3615 | 3630 | 3630 | 3610 | 656 |
| 572 | 20250325 | 092500 | 560911584 | 3630 | 3615 | 3630 | 3615 | 1466 |
| 573 | 20250325 | 092400 | 555610959 | 3615 | 3630 | 3635 | 3600 | 11580 |
| 574 | 20250325 | 092300 | 513869719 | 3630 | 3625 | 3630 | 3610 | 2028 |
| 575 | 20250325 | 092200 | 506516219 | 3610 | 3625 | 3625 | 3610 | 1311 |
| 576 | 20250325 | 092100 | 501775854 | 3615 | 3615 | 3615 | 3615 | 854 |
| 577 | 20250325 | 092000 | 498688644 | 3615 | 3630 | 3630 | 3615 | 284 |
| 578 | 20250325 | 091900 | 497658819 | 3615 | 3615 | 3615 | 3610 | 3191 |
| 579 | 20250325 | 091800 | 486133724 | 3610 | 3620 | 3630 | 3600 | 2606 |
| 580 | 20250325 | 091700 | 476706019 | 3620 | 3605 | 3625 | 3600 | 15232 |
| 581 | 20250325 | 091600 | 421611469 | 3605 | 3610 | 3610 | 3600 | 2897 |
| 582 | 20250325 | 091500 | 411158024 | 3615 | 3615 | 3620 | 3610 | 15655 |
| 583 | 20250325 | 091400 | 354600099 | 3615 | 3625 | 3625 | 3615 | 351 |
| 584 | 20250325 | 091300 | 353330724 | 3620 | 3605 | 3620 | 3605 | 3805 |
| 585 | 20250325 | 091200 | 339600739 | 3610 | 3615 | 3620 | 3600 | 4179 |
| 586 | 20250325 | 091100 | 324530784 | 3615 | 3605 | 3620 | 3605 | 6895 |
| 587 | 20250325 | 091000 | 299648429 | 3605 | 3615 | 3615 | 3600 | 14484 |
| 588 | 20250325 | 090900 | 247431080 | 3615 | 3625 | 3625 | 3610 | 8975 |
| 589 | 20250325 | 090800 | 214961340 | 3625 | 3625 | 3625 | 3620 | 1708 |
| 590 | 20250325 | 090700 | 208769975 | 3625 | 3640 | 3645 | 3625 | 5047 |
| 591 | 20250325 | 090600 | 190450740 | 3640 | 3645 | 3645 | 3640 | 6493 |
| 592 | 20250325 | 090500 | 166799365 | 3645 | 3625 | 3655 | 3620 | 3245 |
| 593 | 20250325 | 090400 | 155018605 | 3625 | 3630 | 3640 | 3620 | 9543 |
| 594 | 20250325 | 090300 | 120407760 | 3635 | 3660 | 3660 | 3630 | 15253 |
| 595 | 20250325 | 090200 | 64800705 | 3660 | 3660 | 3680 | 3660 | 4286 |
| 596 | 20250325 | 090100 | 49113620 | 3680 | 3690 | 3690 | 3680 | 2312 |
| 597 | 20250325 | 090000 | 40589120 | 3690 | 3650 | 3700 | 3650 | 10196 |