29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250318 | 185800 | 1263220594 | 2500 | 2500 | 2500 | 2500 | 7888 |
| 3 | 20250318 | 185700 | 1263220594 | 2500 | 2500 | 2500 | 2500 | 0 |
| 4 | 20250318 | 185600 | 1263220594 | 2500 | 2500 | 2500 | 2500 | 0 |
| 5 | 20250318 | 185500 | 1263220594 | 2500 | 2500 | 2500 | 2500 | 0 |
| 6 | 20250318 | 185400 | 1263220594 | 2500 | 2500 | 2500 | 2500 | 0 |
| 7 | 20250318 | 185300 | 1263220594 | 2500 | 2500 | 2500 | 2500 | 0 |
| 8 | 20250318 | 185200 | 1263220594 | 2500 | 2500 | 2500 | 2500 | 0 |
| 9 | 20250318 | 185100 | 1263220594 | 2500 | 2500 | 2500 | 2500 | 0 |
| 10 | 20250318 | 185000 | 1263220594 | 2500 | 2500 | 2500 | 2500 | 0 |
| 11 | 20250318 | 184900 | 1263220594 | 2500 | 2500 | 2500 | 2500 | 0 |
| 12 | 20250318 | 184800 | 1263220594 | 2500 | 2500 | 2500 | 2500 | 0 |
| 13 | 20250318 | 184700 | 1263220594 | 2500 | 2500 | 2500 | 2500 | 0 |
| 14 | 20250318 | 184600 | 1263220594 | 2500 | 2500 | 2500 | 2500 | 0 |
| 15 | 20250318 | 184500 | 1263220594 | 2500 | 2500 | 2500 | 2500 | 0 |
| 16 | 20250318 | 184400 | 1263220594 | 2500 | 2500 | 2500 | 2500 | 0 |
| 17 | 20250318 | 184300 | 1263220594 | 2500 | 2500 | 2500 | 2500 | 0 |
| 18 | 20250318 | 184200 | 1263220594 | 2500 | 2500 | 2500 | 2500 | 0 |
| 19 | 20250318 | 184100 | 1263220594 | 2500 | 2500 | 2500 | 2500 | 0 |
| 20 | 20250318 | 184000 | 1263220594 | 2500 | 2500 | 2500 | 2500 | 0 |
| 21 | 20250318 | 183900 | 1263220594 | 2500 | 2500 | 2500 | 2500 | 0 |
| 22 | 20250318 | 183800 | 1263220594 | 2500 | 2500 | 2500 | 2500 | 0 |
| 23 | 20250318 | 183700 | 1263220594 | 2500 | 2500 | 2500 | 2500 | 0 |
| 24 | 20250318 | 183600 | 1263220594 | 2500 | 2500 | 2500 | 2500 | 0 |
| 25 | 20250318 | 183500 | 1263220594 | 2500 | 2500 | 2500 | 2500 | 0 |
| 26 | 20250318 | 183400 | 1263220594 | 2500 | 2500 | 2500 | 2500 | 0 |
| 27 | 20250318 | 183300 | 1263220594 | 2500 | 2500 | 2500 | 2500 | 0 |
| 28 | 20250318 | 183200 | 1263220594 | 2500 | 2500 | 2500 | 2500 | 0 |
| 29 | 20250318 | 183100 | 1263220594 | 2500 | 2500 | 2500 | 2500 | 0 |
| 30 | 20250318 | 183000 | 1263220594 | 2500 | 2500 | 2500 | 2500 | 0 |
| 31 | 20250318 | 182900 | 1263220594 | 2500 | 2500 | 2500 | 2500 | 0 |
| 32 | 20250318 | 182800 | 1263220594 | 2500 | 2500 | 2500 | 2500 | 7888 |
| 33 | 20250318 | 182700 | 1263220594 | 2500 | 2500 | 2500 | 2500 | 0 |
| 34 | 20250318 | 182600 | 1263220594 | 2500 | 2500 | 2500 | 2500 | 0 |
| 35 | 20250318 | 182500 | 1263220594 | 2500 | 2500 | 2500 | 2500 | 0 |
| 36 | 20250318 | 182400 | 1263220594 | 2500 | 2500 | 2500 | 2500 | 0 |
| 37 | 20250318 | 182300 | 1263220594 | 2500 | 2500 | 2500 | 2500 | 0 |
| 38 | 20250318 | 182200 | 1263220594 | 2500 | 2500 | 2500 | 2500 | 0 |
| 39 | 20250318 | 182100 | 1263220594 | 2500 | 2500 | 2500 | 2500 | 0 |
| 40 | 20250318 | 182000 | 1263220594 | 2500 | 2500 | 2500 | 2500 | 0 |
| 41 | 20250318 | 181900 | 1263220594 | 2500 | 2500 | 2500 | 2500 | 0 |
| 42 | 20250318 | 181800 | 1263220594 | 2500 | 2500 | 2500 | 2500 | 0 |
| 43 | 20250318 | 181700 | 1263220594 | 2500 | 2500 | 2500 | 2500 | 0 |
| 44 | 20250318 | 181600 | 1263220594 | 2500 | 2500 | 2500 | 2500 | 0 |
| 45 | 20250318 | 181500 | 1263220594 | 2500 | 2500 | 2500 | 2500 | 0 |
| 46 | 20250318 | 181400 | 1263220594 | 2500 | 2500 | 2500 | 2500 | 0 |
| 47 | 20250318 | 181300 | 1263220594 | 2500 | 2500 | 2500 | 2500 | 0 |
| 48 | 20250318 | 181200 | 1263220594 | 2500 | 2500 | 2500 | 2500 | 0 |
| 49 | 20250318 | 181100 | 1263220594 | 2500 | 2500 | 2500 | 2500 | 0 |
| 50 | 20250318 | 181000 | 1263220594 | 2500 | 2500 | 2500 | 2500 | 0 |
| 51 | 20250318 | 180900 | 1263220594 | 2500 | 2500 | 2500 | 2500 | 0 |
| 52 | 20250318 | 180800 | 1263220594 | 2500 | 2500 | 2500 | 2500 | 0 |
| 53 | 20250318 | 180700 | 1263220594 | 2500 | 2500 | 2500 | 2500 | 0 |
| 54 | 20250318 | 180600 | 1263220594 | 2500 | 2500 | 2500 | 2500 | 0 |
| 55 | 20250318 | 180500 | 1263220594 | 2500 | 2500 | 2500 | 2500 | 0 |
| 56 | 20250318 | 180400 | 1263220594 | 2500 | 2500 | 2500 | 2500 | 0 |
| 57 | 20250318 | 180300 | 1263220594 | 2500 | 2500 | 2500 | 2500 | 0 |
| 58 | 20250318 | 180200 | 1263220594 | 2500 | 2500 | 2500 | 2500 | 0 |
| 59 | 20250318 | 180100 | 1263220594 | 2500 | 2500 | 2500 | 2500 | 0 |
| 60 | 20250318 | 180000 | 1263220594 | 2500 | 2500 | 2500 | 2500 | 0 |
| 61 | 20250318 | 175900 | 1263220594 | 2500 | 2500 | 2500 | 2500 | 0 |
| 62 | 20250318 | 175800 | 1263220594 | 2500 | 2500 | 2500 | 2500 | 7888 |
| 63 | 20250318 | 175700 | 1263220594 | 2500 | 2500 | 2500 | 2500 | 0 |
| 64 | 20250318 | 175600 | 1263220594 | 2500 | 2500 | 2500 | 2500 | 0 |
| 65 | 20250318 | 175500 | 1263220594 | 2500 | 2500 | 2500 | 2500 | 0 |
| 66 | 20250318 | 175400 | 1263220594 | 2500 | 2500 | 2500 | 2500 | 0 |
| 67 | 20250318 | 175300 | 1263220594 | 2500 | 2500 | 2500 | 2500 | 0 |
| 68 | 20250318 | 175200 | 1263220594 | 2500 | 2500 | 2500 | 2500 | 0 |
| 69 | 20250318 | 175100 | 1263220594 | 2500 | 2500 | 2500 | 2500 | 0 |
| 70 | 20250318 | 175000 | 1263220594 | 2500 | 2500 | 2500 | 2500 | 0 |
| 71 | 20250318 | 174900 | 1263220594 | 2500 | 2500 | 2500 | 2500 | 0 |
| 72 | 20250318 | 174800 | 1263220594 | 2500 | 2500 | 2500 | 2500 | 0 |
| 73 | 20250318 | 174700 | 1263220594 | 2500 | 2500 | 2500 | 2500 | 0 |
| 74 | 20250318 | 174600 | 1263220594 | 2500 | 2500 | 2500 | 2500 | 0 |
| 75 | 20250318 | 174500 | 1263220594 | 2500 | 2500 | 2500 | 2500 | 0 |
| 76 | 20250318 | 174400 | 1263220594 | 2500 | 2500 | 2500 | 2500 | 0 |
| 77 | 20250318 | 174300 | 1263220594 | 2500 | 2500 | 2500 | 2500 | 0 |
| 78 | 20250318 | 174200 | 1263220594 | 2500 | 2500 | 2500 | 2500 | 0 |
| 79 | 20250318 | 174100 | 1263220594 | 2500 | 2500 | 2500 | 2500 | 0 |
| 80 | 20250318 | 174000 | 1263220594 | 2500 | 2500 | 2500 | 2500 | 0 |
| 81 | 20250318 | 173900 | 1263220594 | 2500 | 2500 | 2500 | 2500 | 0 |
| 82 | 20250318 | 173800 | 1263220594 | 2500 | 2500 | 2500 | 2500 | 0 |
| 83 | 20250318 | 173700 | 1263220594 | 2500 | 2500 | 2500 | 2500 | 0 |
| 84 | 20250318 | 173600 | 1263220594 | 2500 | 2500 | 2500 | 2500 | 0 |
| 85 | 20250318 | 173500 | 1263220594 | 2500 | 2500 | 2500 | 2500 | 0 |
| 86 | 20250318 | 173400 | 1263220594 | 2500 | 2500 | 2500 | 2500 | 0 |
| 87 | 20250318 | 173300 | 1263220594 | 2500 | 2500 | 2500 | 2500 | 0 |
| 88 | 20250318 | 173200 | 1263220594 | 2500 | 2500 | 2500 | 2500 | 0 |
| 89 | 20250318 | 173100 | 1263220594 | 2500 | 2500 | 2500 | 2500 | 0 |
| 90 | 20250318 | 173000 | 1263220594 | 2500 | 2500 | 2500 | 2500 | 0 |
| 91 | 20250318 | 172900 | 1263220594 | 2500 | 2500 | 2500 | 2500 | 0 |
| 92 | 20250318 | 172800 | 1263220594 | 2500 | 2500 | 2500 | 2500 | 7888 |
| 93 | 20250318 | 172700 | 1263220594 | 2500 | 2500 | 2500 | 2500 | 0 |
| 94 | 20250318 | 172600 | 1263220594 | 2500 | 2500 | 2500 | 2500 | 0 |
| 95 | 20250318 | 172500 | 1263220594 | 2500 | 2500 | 2500 | 2500 | 0 |
| 96 | 20250318 | 172400 | 1263220594 | 2500 | 2500 | 2500 | 2500 | 0 |
| 97 | 20250318 | 172300 | 1263220594 | 2500 | 2500 | 2500 | 2500 | 0 |
| 98 | 20250318 | 172200 | 1263220594 | 2500 | 2500 | 2500 | 2500 | 0 |
| 99 | 20250318 | 172100 | 1263220594 | 2500 | 2500 | 2500 | 2500 | 0 |
| 100 | 20250318 | 172000 | 1263220594 | 2500 | 2500 | 2500 | 2500 | 0 |
| 101 | 20250318 | 171900 | 1263220594 | 2500 | 2500 | 2500 | 2500 | 0 |
| 102 | 20250318 | 171800 | 1263220594 | 2500 | 2500 | 2500 | 2500 | 0 |
| 103 | 20250318 | 171700 | 1263220594 | 2500 | 2500 | 2500 | 2500 | 0 |
| 104 | 20250318 | 171600 | 1263220594 | 2500 | 2500 | 2500 | 2500 | 0 |
| 105 | 20250318 | 171500 | 1263220594 | 2500 | 2500 | 2500 | 2500 | 0 |
| 106 | 20250318 | 171400 | 1263220594 | 2500 | 2500 | 2500 | 2500 | 0 |
| 107 | 20250318 | 171300 | 1263220594 | 2500 | 2500 | 2500 | 2500 | 0 |
| 108 | 20250318 | 171200 | 1263220594 | 2500 | 2500 | 2500 | 2500 | 0 |
| 109 | 20250318 | 171100 | 1263220594 | 2500 | 2500 | 2500 | 2500 | 0 |
| 110 | 20250318 | 171000 | 1263220594 | 2500 | 2500 | 2500 | 2500 | 0 |
| 111 | 20250318 | 170900 | 1263220594 | 2500 | 2500 | 2500 | 2500 | 0 |
| 112 | 20250318 | 170800 | 1263220594 | 2500 | 2500 | 2500 | 2500 | 0 |
| 113 | 20250318 | 170700 | 1263220594 | 2500 | 2500 | 2500 | 2500 | 0 |
| 114 | 20250318 | 170600 | 1263220594 | 2500 | 2500 | 2500 | 2500 | 0 |
| 115 | 20250318 | 170500 | 1263220594 | 2500 | 2500 | 2500 | 2500 | 0 |
| 116 | 20250318 | 170400 | 1263220594 | 2500 | 2500 | 2500 | 2500 | 0 |
| 117 | 20250318 | 170300 | 1263220594 | 2500 | 2500 | 2500 | 2500 | 0 |
| 118 | 20250318 | 170200 | 1263220594 | 2500 | 2500 | 2500 | 2500 | 0 |
| 119 | 20250318 | 170100 | 1263220594 | 2500 | 2500 | 2500 | 2500 | 0 |
| 120 | 20250318 | 170000 | 1263220594 | 2500 | 2500 | 2500 | 2500 | 0 |
| 121 | 20250318 | 165900 | 1263220594 | 2500 | 2500 | 2500 | 2500 | 0 |
| 122 | 20250318 | 165800 | 1263220594 | 2500 | 2500 | 2500 | 2500 | 7888 |
| 123 | 20250318 | 165700 | 1263220594 | 2500 | 2500 | 2500 | 2500 | 0 |
| 124 | 20250318 | 165600 | 1263220594 | 2500 | 2500 | 2500 | 2500 | 0 |
| 125 | 20250318 | 165500 | 1263220594 | 2500 | 2500 | 2500 | 2500 | 0 |
| 126 | 20250318 | 165400 | 1263220594 | 2500 | 2500 | 2500 | 2500 | 0 |
| 127 | 20250318 | 165300 | 1263220594 | 2500 | 2500 | 2500 | 2500 | 0 |
| 128 | 20250318 | 165200 | 1263220594 | 2500 | 2500 | 2500 | 2500 | 0 |
| 129 | 20250318 | 165100 | 1263220594 | 2500 | 2500 | 2500 | 2500 | 0 |
| 130 | 20250318 | 165000 | 1263220594 | 2500 | 2500 | 2500 | 2500 | 0 |
| 131 | 20250318 | 164900 | 1263220594 | 2500 | 2500 | 2500 | 2500 | 0 |
| 132 | 20250318 | 164800 | 1263220594 | 2500 | 2500 | 2500 | 2500 | 0 |
| 133 | 20250318 | 164700 | 1263220594 | 2500 | 2500 | 2500 | 2500 | 0 |
| 134 | 20250318 | 164600 | 1263220594 | 2500 | 2500 | 2500 | 2500 | 0 |
| 135 | 20250318 | 164500 | 1263220594 | 2500 | 2500 | 2500 | 2500 | 0 |
| 136 | 20250318 | 164400 | 1263220594 | 2500 | 2500 | 2500 | 2500 | 0 |
| 137 | 20250318 | 164300 | 1263220594 | 2500 | 2500 | 2500 | 2500 | 0 |
| 138 | 20250318 | 164200 | 1263220594 | 2500 | 2500 | 2500 | 2500 | 0 |
| 139 | 20250318 | 164100 | 1263220594 | 2500 | 2500 | 2500 | 2500 | 0 |
| 140 | 20250318 | 164000 | 1263220594 | 2500 | 2500 | 2500 | 2500 | 0 |
| 141 | 20250318 | 163900 | 1263220594 | 2500 | 2500 | 2500 | 2500 | 0 |
| 142 | 20250318 | 163800 | 1263220594 | 2500 | 2500 | 2500 | 2500 | 0 |
| 143 | 20250318 | 163700 | 1263220594 | 2500 | 2500 | 2500 | 2500 | 0 |
| 144 | 20250318 | 163600 | 1263220594 | 2500 | 2500 | 2500 | 2500 | 0 |
| 145 | 20250318 | 163500 | 1263220594 | 2500 | 2500 | 2500 | 2500 | 0 |
| 146 | 20250318 | 163400 | 1263220594 | 2500 | 2500 | 2500 | 2500 | 0 |
| 147 | 20250318 | 163300 | 1263220594 | 2500 | 2500 | 2500 | 2500 | 0 |
| 148 | 20250318 | 163200 | 1263220594 | 2500 | 2500 | 2500 | 2500 | 0 |
| 149 | 20250318 | 163100 | 1263220594 | 2500 | 2500 | 2500 | 2500 | 0 |
| 150 | 20250318 | 163000 | 1263220594 | 2500 | 2500 | 2500 | 2500 | 0 |
| 151 | 20250318 | 162900 | 1263220594 | 2500 | 2500 | 2500 | 2500 | 0 |
| 152 | 20250318 | 162800 | 1263220594 | 2500 | 2500 | 2500 | 2500 | 7888 |
| 153 | 20250318 | 162700 | 1263220594 | 2500 | 2500 | 2500 | 2500 | 0 |
| 154 | 20250318 | 162600 | 1263220594 | 2500 | 2500 | 2500 | 2500 | 0 |
| 155 | 20250318 | 162500 | 1263220594 | 2500 | 2500 | 2500 | 2500 | 0 |
| 156 | 20250318 | 162400 | 1263220594 | 2500 | 2500 | 2500 | 2500 | 0 |
| 157 | 20250318 | 162300 | 1263220594 | 2500 | 2500 | 2500 | 2500 | 0 |
| 158 | 20250318 | 162200 | 1263220594 | 2500 | 2500 | 2500 | 2500 | 0 |
| 159 | 20250318 | 162100 | 1263220594 | 2500 | 2500 | 2500 | 2500 | 0 |
| 160 | 20250318 | 162000 | 1263220594 | 2500 | 2500 | 2500 | 2500 | 0 |
| 161 | 20250318 | 161900 | 1263220594 | 2500 | 2500 | 2500 | 2500 | 0 |
| 162 | 20250318 | 161800 | 1263220594 | 2500 | 2500 | 2500 | 2500 | 0 |
| 163 | 20250318 | 161700 | 1263220594 | 2500 | 2500 | 2500 | 2500 | 0 |
| 164 | 20250318 | 161600 | 1263220594 | 2500 | 2500 | 2500 | 2500 | 0 |
| 165 | 20250318 | 161500 | 1263220594 | 2500 | 2500 | 2500 | 2500 | 0 |
| 166 | 20250318 | 161400 | 1263220594 | 2500 | 2500 | 2500 | 2500 | 0 |
| 167 | 20250318 | 161300 | 1263220594 | 2500 | 2500 | 2500 | 2500 | 0 |
| 168 | 20250318 | 161200 | 1263220594 | 2500 | 2500 | 2500 | 2500 | 0 |
| 169 | 20250318 | 161100 | 1263220594 | 2500 | 2500 | 2500 | 2500 | 0 |
| 170 | 20250318 | 161000 | 1263220594 | 2500 | 2500 | 2500 | 2500 | 0 |
| 171 | 20250318 | 160900 | 1263220594 | 2500 | 2500 | 2500 | 2500 | 0 |
| 172 | 20250318 | 160800 | 1263220594 | 2500 | 2500 | 2500 | 2500 | 0 |
| 173 | 20250318 | 160700 | 1263220594 | 2500 | 2500 | 2500 | 2500 | 0 |
| 174 | 20250318 | 160600 | 1263220594 | 2500 | 2500 | 2500 | 2500 | 0 |
| 175 | 20250318 | 160500 | 1263220594 | 2500 | 2500 | 2500 | 2500 | 0 |
| 176 | 20250318 | 160400 | 1263220594 | 2500 | 2500 | 2500 | 2500 | 0 |
| 177 | 20250318 | 160300 | 1263220594 | 2500 | 2500 | 2500 | 2500 | 0 |
| 178 | 20250318 | 160200 | 1263220594 | 2500 | 2500 | 2500 | 2500 | 0 |
| 179 | 20250318 | 160100 | 1263220594 | 2500 | 2500 | 2500 | 2500 | 0 |
| 180 | 20250318 | 160000 | 1263220594 | 2500 | 2500 | 2500 | 2500 | 0 |
| 181 | 20250318 | 155900 | 1263220594 | 2500 | 2500 | 2500 | 2500 | 0 |
| 182 | 20250318 | 155800 | 1263220594 | 2500 | 2500 | 2500 | 2500 | 7888 |
| 183 | 20250318 | 155700 | 1263220594 | 2500 | 2500 | 2500 | 2500 | 0 |
| 184 | 20250318 | 155600 | 1263220594 | 2500 | 2500 | 2500 | 2500 | 0 |
| 185 | 20250318 | 155500 | 1263220594 | 2500 | 2500 | 2500 | 2500 | 0 |
| 186 | 20250318 | 155400 | 1263220594 | 2500 | 2500 | 2500 | 2500 | 0 |
| 187 | 20250318 | 155300 | 1263220594 | 2500 | 2500 | 2500 | 2500 | 0 |
| 188 | 20250318 | 155200 | 1263220594 | 2500 | 2500 | 2500 | 2500 | 0 |
| 189 | 20250318 | 155100 | 1263220594 | 2500 | 2500 | 2500 | 2500 | 0 |
| 190 | 20250318 | 155000 | 1263220594 | 2500 | 2500 | 2500 | 2500 | 0 |
| 191 | 20250318 | 154900 | 1263220594 | 2500 | 2500 | 2500 | 2500 | 0 |
| 192 | 20250318 | 154800 | 1263220594 | 2500 | 2500 | 2500 | 2500 | 0 |
| 193 | 20250318 | 154700 | 1263220594 | 2500 | 2500 | 2500 | 2500 | 0 |
| 194 | 20250318 | 154600 | 1263220594 | 2500 | 2500 | 2500 | 2500 | 0 |
| 195 | 20250318 | 154500 | 1263220594 | 2500 | 2500 | 2500 | 2500 | 0 |
| 196 | 20250318 | 154400 | 1263220594 | 2500 | 2500 | 2500 | 2500 | 0 |
| 197 | 20250318 | 154300 | 1263220594 | 2500 | 2500 | 2500 | 2500 | 0 |
| 198 | 20250318 | 154200 | 1263220594 | 2500 | 2500 | 2500 | 2500 | 0 |
| 199 | 20250318 | 154100 | 1263220594 | 2500 | 2500 | 2500 | 2500 | 0 |
| 200 | 20250318 | 154000 | 1263220594 | 2500 | 2500 | 2500 | 2500 | 0 |
| 201 | 20250318 | 153900 | 1263220594 | 2500 | 2500 | 2500 | 2500 | 0 |
| 202 | 20250318 | 153800 | 1263220594 | 2500 | 2500 | 2500 | 2500 | 0 |
| 203 | 20250318 | 153700 | 1263220594 | 2500 | 2500 | 2500 | 2500 | 0 |
| 204 | 20250318 | 153600 | 1263220594 | 2500 | 2500 | 2500 | 2500 | 0 |
| 205 | 20250318 | 153500 | 1263220594 | 2500 | 2500 | 2500 | 2500 | 0 |
| 206 | 20250318 | 153400 | 1263220594 | 2500 | 2500 | 2500 | 2500 | 0 |
| 207 | 20250318 | 153300 | 1263220594 | 2500 | 2500 | 2500 | 2500 | 0 |
| 208 | 20250318 | 153200 | 1263220594 | 2500 | 2500 | 2500 | 2500 | 0 |
| 209 | 20250318 | 153100 | 1263220594 | 2500 | 2500 | 2500 | 2500 | 0 |
| 210 | 20250318 | 153000 | 1263220594 | 2500 | 2500 | 2500 | 2500 | 7888 |
| 211 | 20250318 | 152900 | 1243500594 | 2460 | 2460 | 2460 | 2460 | 0 |
| 212 | 20250318 | 152800 | 1243500594 | 2460 | 2460 | 2460 | 2460 | 0 |
| 213 | 20250318 | 152700 | 1243500594 | 2460 | 2460 | 2460 | 2460 | 0 |
| 214 | 20250318 | 152600 | 1243500594 | 2460 | 2460 | 2460 | 2460 | 0 |
| 215 | 20250318 | 152500 | 1243500594 | 2460 | 2460 | 2460 | 2460 | 0 |
| 216 | 20250318 | 152400 | 1243500594 | 2460 | 2460 | 2460 | 2460 | 0 |
| 217 | 20250318 | 152300 | 1243500594 | 2460 | 2460 | 2460 | 2460 | 0 |
| 218 | 20250318 | 152200 | 1243500594 | 2460 | 2460 | 2460 | 2460 | 0 |
| 219 | 20250318 | 152100 | 1243500594 | 2460 | 2460 | 2460 | 2460 | 0 |
| 220 | 20250318 | 152000 | 1243500594 | 2460 | 2460 | 2460 | 2460 | 0 |
| 221 | 20250318 | 151900 | 1243500594 | 2460 | 2475 | 2490 | 2460 | 5766 |
| 222 | 20250318 | 151800 | 1229264984 | 2480 | 2480 | 2485 | 2480 | 2082 |
| 223 | 20250318 | 151700 | 1224101574 | 2485 | 2480 | 2485 | 2480 | 533 |
| 224 | 20250318 | 151600 | 1222777279 | 2480 | 2485 | 2485 | 2480 | 567 |
| 225 | 20250318 | 151500 | 1221371114 | 2485 | 2485 | 2490 | 2485 | 829 |
| 226 | 20250318 | 151400 | 1219311044 | 2490 | 2485 | 2490 | 2480 | 2313 |
| 227 | 20250318 | 151300 | 1213560704 | 2485 | 2490 | 2490 | 2485 | 33 |
| 228 | 20250318 | 151200 | 1213478549 | 2490 | 2490 | 2490 | 2485 | 759 |
| 229 | 20250318 | 151100 | 1211592179 | 2490 | 2495 | 2495 | 2490 | 1208 |
| 230 | 20250318 | 151000 | 1208584134 | 2495 | 2495 | 2500 | 2490 | 1140 |
| 231 | 20250318 | 150900 | 1205737339 | 2495 | 2485 | 2495 | 2485 | 638 |
| 232 | 20250318 | 150800 | 1204148134 | 2490 | 2490 | 2490 | 2490 | 72 |
| 233 | 20250318 | 150700 | 1203968854 | 2485 | 2480 | 2485 | 2480 | 737 |
| 234 | 20250318 | 150600 | 1202140924 | 2485 | 2490 | 2490 | 2480 | 977 |
| 235 | 20250318 | 150500 | 1199711694 | 2490 | 2490 | 2490 | 2475 | 2289 |
| 236 | 20250318 | 150400 | 1194034049 | 2495 | 2500 | 2500 | 2490 | 1155 |
| 237 | 20250318 | 150300 | 1191153719 | 2500 | 2500 | 2500 | 2495 | 60 |
| 238 | 20250318 | 150200 | 1191003759 | 2500 | 2495 | 2500 | 2495 | 301 |
| 239 | 20250318 | 150100 | 1190252759 | 2495 | 2490 | 2495 | 2485 | 2267 |
| 240 | 20250318 | 150000 | 1184617629 | 2500 | 2490 | 2500 | 2490 | 14 |
| 241 | 20250318 | 145900 | 1184582654 | 2485 | 2500 | 2500 | 2485 | 1920 |
| 242 | 20250318 | 145800 | 1179790659 | 2520 | 2520 | 2520 | 2520 | 0 |
| 243 | 20250318 | 145700 | 1179790659 | 2520 | 2510 | 2520 | 2510 | 702 |
| 244 | 20250318 | 145600 | 1178027224 | 2510 | 2510 | 2510 | 2510 | 361 |
| 245 | 20250318 | 145500 | 1177121114 | 2515 | 2525 | 2525 | 2500 | 1940 |
| 246 | 20250318 | 145400 | 1172262924 | 2500 | 2505 | 2530 | 2500 | 5256 |
| 247 | 20250318 | 145300 | 1159047084 | 2510 | 2500 | 2510 | 2490 | 330 |
| 248 | 20250318 | 145200 | 1158220604 | 2510 | 2500 | 2530 | 2500 | 4111 |
| 249 | 20250318 | 145100 | 1147881124 | 2500 | 2495 | 2500 | 2475 | 6761 |
| 250 | 20250318 | 145000 | 1131042634 | 2500 | 2460 | 2505 | 2460 | 5928 |
| 251 | 20250318 | 144900 | 1116282404 | 2450 | 2440 | 2450 | 2435 | 13585 |
| 252 | 20250318 | 144800 | 1083130479 | 2440 | 2475 | 2475 | 2435 | 14339 |
| 253 | 20250318 | 144700 | 1048043844 | 2480 | 2485 | 2485 | 2465 | 2950 |
| 254 | 20250318 | 144600 | 1040739024 | 2485 | 2500 | 2500 | 2485 | 2303 |
| 255 | 20250318 | 144500 | 1034993059 | 2500 | 2525 | 2525 | 2500 | 4106 |
| 256 | 20250318 | 144400 | 1024712069 | 2510 | 2510 | 2510 | 2510 | 614 |
| 257 | 20250318 | 144300 | 1023170929 | 2525 | 2525 | 2525 | 2520 | 15 |
| 258 | 20250318 | 144200 | 1023133104 | 2500 | 2505 | 2505 | 2500 | 2719 |
| 259 | 20250318 | 144100 | 1016331829 | 2505 | 2515 | 2515 | 2505 | 1176 |
| 260 | 20250318 | 144000 | 1013382769 | 2515 | 2510 | 2515 | 2510 | 1273 |
| 261 | 20250318 | 143900 | 1010187074 | 2510 | 2530 | 2530 | 2510 | 4179 |
| 262 | 20250318 | 143800 | 999636559 | 2530 | 2535 | 2535 | 2530 | 1016 |
| 263 | 20250318 | 143700 | 997064644 | 2530 | 2530 | 2530 | 2530 | 150 |
| 264 | 20250318 | 143600 | 996685144 | 2535 | 2535 | 2535 | 2535 | 100 |
| 265 | 20250318 | 143500 | 996431644 | 2540 | 2540 | 2540 | 2540 | 282 |
| 266 | 20250318 | 143400 | 995715364 | 2540 | 2540 | 2540 | 2540 | 22 |
| 267 | 20250318 | 143300 | 995659484 | 2540 | 2540 | 2540 | 2540 | 83 |
| 268 | 20250318 | 143200 | 995448664 | 2545 | 2545 | 2545 | 2545 | 2 |
| 269 | 20250318 | 143100 | 995443574 | 2545 | 2535 | 2545 | 2535 | 111 |
| 270 | 20250318 | 143000 | 995162179 | 2535 | 2540 | 2545 | 2535 | 347 |
| 271 | 20250318 | 142900 | 994280824 | 2540 | 2540 | 2540 | 2540 | 1 |
| 272 | 20250318 | 142800 | 994278284 | 2545 | 2540 | 2545 | 2540 | 349 |
| 273 | 20250318 | 142700 | 993391624 | 2540 | 2540 | 2540 | 2540 | 1 |
| 274 | 20250318 | 142600 | 993389084 | 2545 | 2545 | 2545 | 2545 | 56 |
| 275 | 20250318 | 142500 | 993246564 | 2550 | 2550 | 2550 | 2550 | 24 |
| 276 | 20250318 | 142400 | 993185364 | 2550 | 2540 | 2550 | 2540 | 397 |
| 277 | 20250318 | 142300 | 992176199 | 2535 | 2535 | 2535 | 2535 | 0 |
| 278 | 20250318 | 142200 | 992176199 | 2535 | 2535 | 2535 | 2535 | 0 |
| 279 | 20250318 | 142100 | 992176199 | 2535 | 2535 | 2540 | 2535 | 107 |
| 280 | 20250318 | 142000 | 991904949 | 2530 | 2530 | 2530 | 2530 | 678 |
| 281 | 20250318 | 141900 | 990189609 | 2530 | 2530 | 2530 | 2530 | 50 |
| 282 | 20250318 | 141800 | 990063109 | 2530 | 2530 | 2530 | 2530 | 129 |
| 283 | 20250318 | 141700 | 989736739 | 2530 | 2540 | 2540 | 2530 | 136 |
| 284 | 20250318 | 141600 | 989392244 | 2530 | 2540 | 2540 | 2530 | 938 |
| 285 | 20250318 | 141500 | 987016334 | 2540 | 2535 | 2540 | 2535 | 372 |
| 286 | 20250318 | 141400 | 986073264 | 2540 | 2540 | 2540 | 2540 | 33 |
| 287 | 20250318 | 141300 | 985989444 | 2535 | 2535 | 2535 | 2535 | 266 |
| 288 | 20250318 | 141200 | 985315134 | 2535 | 2540 | 2540 | 2535 | 1815 |
| 289 | 20250318 | 141100 | 980714104 | 2540 | 2535 | 2540 | 2535 | 413 |
| 290 | 20250318 | 141000 | 979665649 | 2540 | 2540 | 2540 | 2535 | 593 |
| 291 | 20250318 | 140900 | 978161814 | 2540 | 2545 | 2545 | 2540 | 1336 |
| 292 | 20250318 | 140800 | 974766744 | 2545 | 2545 | 2545 | 2545 | 357 |
| 293 | 20250318 | 140700 | 973858179 | 2550 | 2550 | 2550 | 2550 | 50 |
| 294 | 20250318 | 140600 | 973730679 | 2550 | 2550 | 2550 | 2550 | 5 |
| 295 | 20250318 | 140500 | 973717929 | 2550 | 2550 | 2550 | 2550 | 488 |
| 296 | 20250318 | 140400 | 972473529 | 2550 | 2550 | 2550 | 2550 | 1015 |
| 297 | 20250318 | 140300 | 969885279 | 2550 | 2550 | 2550 | 2550 | 24 |
| 298 | 20250318 | 140200 | 969824079 | 2555 | 2555 | 2555 | 2555 | 5 |
| 299 | 20250318 | 140100 | 969811304 | 2555 | 2555 | 2555 | 2555 | 813 |
| 300 | 20250318 | 140000 | 967734089 | 2555 | 2555 | 2555 | 2545 | 1317 |
| 301 | 20250318 | 135900 | 964382294 | 2540 | 2545 | 2545 | 2540 | 2042 |
| 302 | 20250318 | 135800 | 959193304 | 2545 | 2545 | 2555 | 2545 | 2071 |
| 303 | 20250318 | 135700 | 953922599 | 2545 | 2545 | 2545 | 2545 | 275 |
| 304 | 20250318 | 135600 | 953222724 | 2550 | 2550 | 2550 | 2545 | 3121 |
| 305 | 20250318 | 135500 | 945265054 | 2550 | 2555 | 2555 | 2550 | 3070 |
| 306 | 20250318 | 135400 | 937424144 | 2560 | 2555 | 2560 | 2555 | 329 |
| 307 | 20250318 | 135300 | 936583499 | 2560 | 2560 | 2560 | 2560 | 1464 |
| 308 | 20250318 | 135200 | 932835659 | 2560 | 2570 | 2570 | 2560 | 2650 |
| 309 | 20250318 | 135100 | 926036004 | 2575 | 2575 | 2575 | 2575 | 100 |
| 310 | 20250318 | 135000 | 925778504 | 2575 | 2570 | 2575 | 2565 | 56 |
| 311 | 20250318 | 134900 | 925634599 | 2570 | 2565 | 2570 | 2565 | 159 |
| 312 | 20250318 | 134800 | 925226184 | 2565 | 2565 | 2565 | 2565 | 0 |
| 313 | 20250318 | 134700 | 925226184 | 2565 | 2565 | 2565 | 2565 | 0 |
| 314 | 20250318 | 134600 | 925226184 | 2565 | 2565 | 2565 | 2565 | 890 |
| 315 | 20250318 | 134500 | 922943334 | 2565 | 2565 | 2570 | 2565 | 8 |
| 316 | 20250318 | 134400 | 922922809 | 2565 | 2565 | 2565 | 2565 | 1446 |
| 317 | 20250318 | 134300 | 919213819 | 2565 | 2570 | 2570 | 2565 | 419 |
| 318 | 20250318 | 134200 | 918137649 | 2580 | 2580 | 2580 | 2570 | 29 |
| 319 | 20250318 | 134100 | 918063059 | 2580 | 2570 | 2580 | 2570 | 3 |
| 320 | 20250318 | 134000 | 918055329 | 2575 | 2575 | 2575 | 2570 | 2366 |
| 321 | 20250318 | 133900 | 911970414 | 2575 | 2585 | 2585 | 2575 | 933 |
| 322 | 20250318 | 133800 | 909563706 | 2585 | 2580 | 2585 | 2580 | 1003 |
| 323 | 20250318 | 133700 | 906975959 | 2585 | 2585 | 2585 | 2585 | 0 |
| 324 | 20250318 | 133600 | 906975959 | 2585 | 2585 | 2585 | 2585 | 15 |
| 325 | 20250318 | 133500 | 906937184 | 2585 | 2585 | 2585 | 2585 | 1 |
| 326 | 20250318 | 133400 | 906934599 | 2585 | 2585 | 2585 | 2585 | 0 |
| 327 | 20250318 | 133300 | 906934599 | 2585 | 2585 | 2585 | 2585 | 0 |
| 328 | 20250318 | 133200 | 906934599 | 2585 | 2585 | 2585 | 2585 | 0 |
| 329 | 20250318 | 133100 | 906934599 | 2585 | 2585 | 2585 | 2585 | 0 |
| 330 | 20250318 | 133000 | 906934599 | 2585 | 2585 | 2585 | 2585 | 0 |
| 331 | 20250318 | 132900 | 906934599 | 2585 | 2580 | 2585 | 2580 | 238 |
| 332 | 20250318 | 132800 | 906319469 | 2580 | 2580 | 2580 | 2580 | 0 |
| 333 | 20250318 | 132700 | 906319469 | 2580 | 2580 | 2580 | 2580 | 100 |
| 334 | 20250318 | 132600 | 906061469 | 2580 | 2580 | 2580 | 2580 | 84 |
| 335 | 20250318 | 132500 | 905844749 | 2585 | 2575 | 2585 | 2575 | 3 |
| 336 | 20250318 | 132400 | 905837014 | 2585 | 2585 | 2585 | 2585 | 0 |
| 337 | 20250318 | 132300 | 905837014 | 2585 | 2575 | 2585 | 2575 | 119 |
| 338 | 20250318 | 132200 | 905530579 | 2575 | 2575 | 2575 | 2575 | 300 |
| 339 | 20250318 | 132100 | 904758079 | 2585 | 2585 | 2585 | 2585 | 1 |
| 340 | 20250318 | 132000 | 904755494 | 2585 | 2585 | 2585 | 2585 | 97 |
| 341 | 20250318 | 131900 | 904504749 | 2585 | 2570 | 2585 | 2570 | 222 |
| 342 | 20250318 | 131800 | 903934194 | 2570 | 2580 | 2580 | 2570 | 2519 |
| 343 | 20250318 | 131700 | 897456914 | 2580 | 2575 | 2580 | 2575 | 155 |
| 344 | 20250318 | 131600 | 897057019 | 2575 | 2575 | 2575 | 2570 | 1304 |
| 345 | 20250318 | 131500 | 893705389 | 2575 | 2575 | 2575 | 2575 | 0 |
| 346 | 20250318 | 131400 | 893705389 | 2575 | 2580 | 2580 | 2575 | 253 |
| 347 | 20250318 | 131300 | 893053904 | 2580 | 2575 | 2580 | 2575 | 104 |
| 348 | 20250318 | 131200 | 892785909 | 2575 | 2575 | 2575 | 2575 | 0 |
| 349 | 20250318 | 131100 | 892785909 | 2575 | 2575 | 2575 | 2575 | 39 |
| 350 | 20250318 | 131000 | 892685484 | 2575 | 2575 | 2575 | 2575 | 3 |
| 351 | 20250318 | 130900 | 892677759 | 2570 | 2570 | 2570 | 2570 | 368 |
| 352 | 20250318 | 130800 | 891731999 | 2575 | 2575 | 2575 | 2570 | 74 |
| 353 | 20250318 | 130700 | 891541679 | 2580 | 2575 | 2580 | 2575 | 34 |
| 354 | 20250318 | 130600 | 891454109 | 2570 | 2575 | 2575 | 2570 | 1283 |
| 355 | 20250318 | 130500 | 888156769 | 2585 | 2585 | 2585 | 2585 | 0 |
| 356 | 20250318 | 130400 | 888156769 | 2585 | 2570 | 2585 | 2570 | 456 |
| 357 | 20250318 | 130300 | 886984834 | 2570 | 2575 | 2575 | 2570 | 922 |
| 358 | 20250318 | 130200 | 884612684 | 2575 | 2600 | 2600 | 2570 | 2010 |
| 359 | 20250318 | 130100 | 879439219 | 2600 | 2600 | 2600 | 2600 | 509 |
| 360 | 20250318 | 130000 | 878115819 | 2600 | 2600 | 2600 | 2600 | 0 |
| 361 | 20250318 | 125900 | 878115819 | 2600 | 2600 | 2600 | 2600 | 0 |
| 362 | 20250318 | 125800 | 878115819 | 2600 | 2600 | 2600 | 2600 | 132 |
| 363 | 20250318 | 125700 | 877772619 | 2595 | 2595 | 2595 | 2595 | 0 |
| 364 | 20250318 | 125600 | 877772619 | 2595 | 2595 | 2595 | 2595 | 23 |
| 365 | 20250318 | 125500 | 877712934 | 2595 | 2595 | 2595 | 2595 | 0 |
| 366 | 20250318 | 125400 | 877712934 | 2595 | 2595 | 2595 | 2595 | 0 |
| 367 | 20250318 | 125300 | 877712934 | 2595 | 2590 | 2595 | 2590 | 43 |
| 368 | 20250318 | 125200 | 877601499 | 2590 | 2590 | 2590 | 2590 | 15 |
| 369 | 20250318 | 125100 | 877562649 | 2585 | 2585 | 2585 | 2585 | 0 |
| 370 | 20250318 | 125000 | 877562649 | 2585 | 2585 | 2585 | 2585 | 0 |
| 371 | 20250318 | 124900 | 877562649 | 2585 | 2585 | 2585 | 2585 | 255 |
| 372 | 20250318 | 124800 | 876903474 | 2585 | 2585 | 2585 | 2585 | 168 |
| 373 | 20250318 | 124700 | 876469194 | 2585 | 2585 | 2585 | 2585 | 32 |
| 374 | 20250318 | 124600 | 876386474 | 2585 | 2585 | 2585 | 2585 | 519 |
| 375 | 20250318 | 124500 | 875044859 | 2585 | 2580 | 2585 | 2580 | 4 |
| 376 | 20250318 | 124400 | 875034524 | 2580 | 2580 | 2580 | 2580 | 66 |
| 377 | 20250318 | 124300 | 874864244 | 2575 | 2575 | 2575 | 2575 | 193 |
| 378 | 20250318 | 124200 | 874367269 | 2575 | 2575 | 2575 | 2575 | 1156 |
| 379 | 20250318 | 124100 | 871390569 | 2575 | 2575 | 2580 | 2575 | 2020 |
| 380 | 20250318 | 124000 | 866188969 | 2575 | 2580 | 2580 | 2575 | 454 |
| 381 | 20250318 | 123900 | 865019729 | 2580 | 2580 | 2585 | 2580 | 367 |
| 382 | 20250318 | 123800 | 864071374 | 2585 | 2585 | 2585 | 2585 | 0 |
| 383 | 20250318 | 123700 | 864071374 | 2585 | 2585 | 2585 | 2585 | 1050 |
| 384 | 20250318 | 123600 | 861357124 | 2580 | 2585 | 2585 | 2580 | 345 |
| 385 | 20250318 | 123500 | 860465524 | 2580 | 2575 | 2585 | 2575 | 101 |
| 386 | 20250318 | 123400 | 860204714 | 2580 | 2580 | 2580 | 2580 | 45 |
| 387 | 20250318 | 123300 | 860088614 | 2580 | 2580 | 2580 | 2580 | 20 |
| 388 | 20250318 | 123200 | 860037014 | 2585 | 2580 | 2585 | 2580 | 20 |
| 389 | 20250318 | 123100 | 859985389 | 2585 | 2580 | 2585 | 2575 | 99 |
| 390 | 20250318 | 123000 | 859730204 | 2585 | 2585 | 2585 | 2585 | 10 |
| 391 | 20250318 | 122900 | 859704354 | 2585 | 2585 | 2585 | 2585 | 162 |
| 392 | 20250318 | 122800 | 859285584 | 2585 | 2580 | 2585 | 2580 | 30 |
| 393 | 20250318 | 122700 | 859208179 | 2580 | 2575 | 2580 | 2575 | 263 |
| 394 | 20250318 | 122600 | 858530694 | 2585 | 2575 | 2585 | 2575 | 48 |
| 395 | 20250318 | 122500 | 858407074 | 2575 | 2575 | 2575 | 2575 | 3000 |
| 396 | 20250318 | 122400 | 850682074 | 2580 | 2585 | 2585 | 2580 | 1140 |
| 397 | 20250318 | 122300 | 847740869 | 2580 | 2580 | 2580 | 2580 | 11 |
| 398 | 20250318 | 122200 | 847712489 | 2595 | 2595 | 2595 | 2595 | 3 |
| 399 | 20250318 | 122100 | 847704704 | 2575 | 2595 | 2595 | 2575 | 6548 |
| 400 | 20250318 | 122000 | 830804914 | 2590 | 2595 | 2595 | 2590 | 15 |
| 401 | 20250318 | 121900 | 830766059 | 2600 | 2600 | 2600 | 2595 | 4 |
| 402 | 20250318 | 121800 | 830755664 | 2590 | 2590 | 2590 | 2590 | 128 |
| 403 | 20250318 | 121700 | 830424144 | 2595 | 2595 | 2595 | 2595 | 142 |
| 404 | 20250318 | 121600 | 830055654 | 2605 | 2605 | 2605 | 2605 | 1 |
| 405 | 20250318 | 121500 | 830053049 | 2605 | 2605 | 2605 | 2605 | 0 |
| 406 | 20250318 | 121400 | 830053049 | 2605 | 2605 | 2605 | 2605 | 200 |
| 407 | 20250318 | 121300 | 829532049 | 2605 | 2605 | 2605 | 2605 | 25 |
| 408 | 20250318 | 121200 | 829466924 | 2610 | 2610 | 2610 | 2610 | 467 |
| 409 | 20250318 | 121100 | 828248054 | 2615 | 2610 | 2615 | 2610 | 3 |
| 410 | 20250318 | 121000 | 828240219 | 2610 | 2610 | 2610 | 2610 | 2000 |
| 411 | 20250318 | 120900 | 823020219 | 2610 | 2610 | 2610 | 2610 | 520 |
| 412 | 20250318 | 120800 | 821663019 | 2610 | 2610 | 2610 | 2610 | 2083 |
| 413 | 20250318 | 120700 | 816226389 | 2595 | 2595 | 2595 | 2595 | 0 |
| 414 | 20250318 | 120600 | 816226389 | 2595 | 2600 | 2600 | 2590 | 611 |
| 415 | 20250318 | 120500 | 814640459 | 2600 | 2600 | 2600 | 2600 | 0 |
| 416 | 20250318 | 120400 | 814640459 | 2600 | 2600 | 2600 | 2600 | 2078 |
| 417 | 20250318 | 120300 | 809237659 | 2600 | 2610 | 2610 | 2600 | 565 |
| 418 | 20250318 | 120200 | 807766364 | 2625 | 2625 | 2625 | 2625 | 1 |
| 419 | 20250318 | 120100 | 807763739 | 2625 | 2625 | 2625 | 2625 | 1775 |
| 420 | 20250318 | 120000 | 803104364 | 2625 | 2625 | 2625 | 2625 | 0 |
| 421 | 20250318 | 115900 | 803104364 | 2625 | 2625 | 2625 | 2625 | 524 |
| 422 | 20250318 | 115800 | 801728864 | 2625 | 2625 | 2625 | 2625 | 817 |
| 423 | 20250318 | 115700 | 799584239 | 2625 | 2610 | 2625 | 2610 | 1000 |
| 424 | 20250318 | 115600 | 796965934 | 2610 | 2600 | 2610 | 2600 | 2050 |
| 425 | 20250318 | 115500 | 791635434 | 2600 | 2590 | 2600 | 2590 | 569 |
| 426 | 20250318 | 115400 | 790160084 | 2590 | 2590 | 2590 | 2590 | 183 |
| 427 | 20250318 | 115300 | 789686114 | 2590 | 2590 | 2590 | 2590 | 200 |
| 428 | 20250318 | 115200 | 789168114 | 2590 | 2590 | 2590 | 2590 | 551 |
| 429 | 20250318 | 115100 | 787741024 | 2590 | 2580 | 2590 | 2580 | 2134 |
| 430 | 20250318 | 115000 | 782217504 | 2580 | 2580 | 2580 | 2580 | 0 |
| 431 | 20250318 | 114900 | 782217504 | 2580 | 2580 | 2580 | 2580 | 149 |
| 432 | 20250318 | 114800 | 781833084 | 2580 | 2570 | 2580 | 2570 | 158 |
| 433 | 20250318 | 114700 | 781426844 | 2570 | 2580 | 2580 | 2570 | 77 |
| 434 | 20250318 | 114600 | 781228514 | 2585 | 2585 | 2585 | 2585 | 3 |
| 435 | 20250318 | 114500 | 781220759 | 2585 | 2570 | 2585 | 2570 | 318 |
| 436 | 20250318 | 114400 | 780403229 | 2570 | 2585 | 2585 | 2570 | 6025 |
| 437 | 20250318 | 114300 | 764893569 | 2585 | 2585 | 2585 | 2585 | 0 |
| 438 | 20250318 | 114200 | 764893569 | 2585 | 2585 | 2585 | 2585 | 0 |
| 439 | 20250318 | 114100 | 764893569 | 2585 | 2585 | 2585 | 2585 | 0 |
| 440 | 20250318 | 114000 | 764893569 | 2585 | 2585 | 2585 | 2585 | 0 |
| 441 | 20250318 | 113900 | 764893569 | 2585 | 2585 | 2585 | 2585 | 0 |
| 442 | 20250318 | 113800 | 764893569 | 2585 | 2585 | 2585 | 2585 | 0 |
| 443 | 20250318 | 113700 | 764893569 | 2585 | 2585 | 2585 | 2585 | 0 |
| 444 | 20250318 | 113600 | 764893569 | 2585 | 2585 | 2585 | 2585 | 224 |
| 445 | 20250318 | 113500 | 764314529 | 2590 | 2590 | 2590 | 2590 | 281 |
| 446 | 20250318 | 113400 | 763586739 | 2590 | 2585 | 2590 | 2585 | 2706 |
| 447 | 20250318 | 113300 | 756578229 | 2580 | 2590 | 2590 | 2580 | 498 |
| 448 | 20250318 | 113200 | 755290409 | 2590 | 2590 | 2590 | 2590 | 0 |
| 449 | 20250318 | 113100 | 755290409 | 2590 | 2585 | 2590 | 2585 | 291 |
| 450 | 20250318 | 113000 | 754536799 | 2585 | 2580 | 2585 | 2580 | 2 |
| 451 | 20250318 | 112900 | 754531634 | 2580 | 2575 | 2585 | 2575 | 32 |
| 452 | 20250318 | 112800 | 754449074 | 2575 | 2575 | 2580 | 2575 | 182 |
| 453 | 20250318 | 112700 | 753980204 | 2585 | 2585 | 2585 | 2585 | 184 |
| 454 | 20250318 | 112600 | 753504564 | 2580 | 2580 | 2580 | 2575 | 368 |
| 455 | 20250318 | 112500 | 752555129 | 2575 | 2580 | 2580 | 2575 | 208 |
| 456 | 20250318 | 112400 | 752019489 | 2580 | 2580 | 2580 | 2580 | 220 |
| 457 | 20250318 | 112300 | 751451889 | 2575 | 2575 | 2575 | 2575 | 306 |
| 458 | 20250318 | 112200 | 750663939 | 2580 | 2575 | 2580 | 2575 | 13 |
| 459 | 20250318 | 112100 | 750630404 | 2575 | 2575 | 2575 | 2575 | 482 |
| 460 | 20250318 | 112000 | 749389254 | 2580 | 2580 | 2580 | 2580 | 898 |
| 461 | 20250318 | 111900 | 747072414 | 2580 | 2580 | 2580 | 2580 | 240 |
| 462 | 20250318 | 111800 | 746453214 | 2585 | 2585 | 2585 | 2585 | 0 |
| 463 | 20250318 | 111700 | 746453214 | 2585 | 2575 | 2585 | 2575 | 2 |
| 464 | 20250318 | 111600 | 746448054 | 2575 | 2585 | 2585 | 2575 | 31 |
| 465 | 20250318 | 111500 | 746368219 | 2575 | 2575 | 2575 | 2575 | 0 |
| 466 | 20250318 | 111400 | 746368219 | 2575 | 2575 | 2575 | 2575 | 4 |
| 467 | 20250318 | 111300 | 746357919 | 2575 | 2575 | 2575 | 2575 | 500 |
| 468 | 20250318 | 111200 | 745070419 | 2590 | 2590 | 2590 | 2590 | 0 |
| 469 | 20250318 | 111100 | 745070419 | 2590 | 2570 | 2590 | 2570 | 1657 |
| 470 | 20250318 | 111000 | 740811909 | 2575 | 2590 | 2590 | 2575 | 2584 |
| 471 | 20250318 | 110900 | 734156129 | 2590 | 2590 | 2590 | 2590 | 0 |
| 472 | 20250318 | 110800 | 734156129 | 2590 | 2575 | 2590 | 2575 | 77 |
| 473 | 20250318 | 110700 | 733957839 | 2575 | 2575 | 2575 | 2575 | 0 |
| 474 | 20250318 | 110600 | 733957839 | 2575 | 2575 | 2575 | 2575 | 2 |
| 475 | 20250318 | 110500 | 733952689 | 2575 | 2580 | 2580 | 2575 | 507 |
| 476 | 20250318 | 110400 | 732646184 | 2580 | 2580 | 2580 | 2580 | 220 |
| 477 | 20250318 | 110300 | 732078584 | 2580 | 2590 | 2590 | 2580 | 760 |
| 478 | 20250318 | 110200 | 730112784 | 2590 | 2590 | 2600 | 2590 | 503 |
| 479 | 20250318 | 110100 | 728810004 | 2590 | 2600 | 2600 | 2590 | 168 |
| 480 | 20250318 | 110000 | 728374084 | 2600 | 2600 | 2600 | 2590 | 410 |
| 481 | 20250318 | 105900 | 727312144 | 2590 | 2590 | 2590 | 2590 | 201 |
| 482 | 20250318 | 105800 | 726791554 | 2590 | 2590 | 2600 | 2590 | 291 |
| 483 | 20250318 | 105700 | 726037834 | 2590 | 2610 | 2610 | 2590 | 1145 |
| 484 | 20250318 | 105600 | 723066449 | 2610 | 2595 | 2610 | 2595 | 53 |
| 485 | 20250318 | 105500 | 722928899 | 2595 | 2610 | 2610 | 2595 | 679 |
| 486 | 20250318 | 105400 | 721160434 | 2610 | 2600 | 2610 | 2600 | 75 |
| 487 | 20250318 | 105300 | 720965034 | 2610 | 2610 | 2610 | 2610 | 0 |
| 488 | 20250318 | 105200 | 720965034 | 2610 | 2610 | 2610 | 2610 | 1372 |
| 489 | 20250318 | 105100 | 717384114 | 2610 | 2610 | 2610 | 2610 | 0 |
| 490 | 20250318 | 105000 | 717384114 | 2610 | 2610 | 2610 | 2610 | 0 |
| 491 | 20250318 | 104900 | 717384114 | 2610 | 2600 | 2610 | 2590 | 255 |
| 492 | 20250318 | 104800 | 716720764 | 2590 | 2590 | 2590 | 2580 | 182 |
| 493 | 20250318 | 104700 | 716249924 | 2590 | 2595 | 2595 | 2580 | 103 |
| 494 | 20250318 | 104600 | 715984149 | 2580 | 2590 | 2590 | 2580 | 4792 |
| 495 | 20250318 | 104500 | 703610139 | 2595 | 2595 | 2595 | 2595 | 0 |
| 496 | 20250318 | 104400 | 703610139 | 2595 | 2610 | 2610 | 2595 | 689 |
| 497 | 20250318 | 104300 | 701822159 | 2595 | 2595 | 2595 | 2595 | 6 |
| 498 | 20250318 | 104200 | 701806589 | 2610 | 2600 | 2620 | 2600 | 440 |
| 499 | 20250318 | 104100 | 700656869 | 2600 | 2595 | 2600 | 2585 | 577 |
| 500 | 20250318 | 104000 | 699162104 | 2605 | 2600 | 2605 | 2600 | 156 |
| 501 | 20250318 | 103900 | 698755774 | 2605 | 2605 | 2605 | 2605 | 48 |
| 502 | 20250318 | 103800 | 698630734 | 2605 | 2605 | 2605 | 2605 | 0 |
| 503 | 20250318 | 103700 | 698630734 | 2605 | 2605 | 2605 | 2605 | 0 |
| 504 | 20250318 | 103600 | 698630734 | 2605 | 2595 | 2610 | 2595 | 14 |
| 505 | 20250318 | 103500 | 698594329 | 2610 | 2610 | 2610 | 2610 | 499 |
| 506 | 20250318 | 103400 | 697291939 | 2615 | 2615 | 2615 | 2615 | 1136 |
| 507 | 20250318 | 103300 | 694321299 | 2595 | 2600 | 2605 | 2595 | 1102 |
| 508 | 20250318 | 103200 | 691457904 | 2600 | 2595 | 2600 | 2595 | 645 |
| 509 | 20250318 | 103100 | 689780909 | 2595 | 2600 | 2600 | 2595 | 219 |
| 510 | 20250318 | 103000 | 689212009 | 2585 | 2585 | 2585 | 2585 | 1 |
| 511 | 20250318 | 102900 | 689209424 | 2585 | 2590 | 2590 | 2580 | 2669 |
| 512 | 20250318 | 102800 | 682313864 | 2585 | 2595 | 2595 | 2585 | 383 |
| 513 | 20250318 | 102700 | 681322904 | 2590 | 2590 | 2590 | 2590 | 268 |
| 514 | 20250318 | 102600 | 680628784 | 2585 | 2585 | 2590 | 2585 | 904 |
| 515 | 20250318 | 102500 | 678290784 | 2585 | 2585 | 2590 | 2585 | 1124 |
| 516 | 20250318 | 102400 | 675384784 | 2585 | 2590 | 2590 | 2585 | 638 |
| 517 | 20250318 | 102300 | 673735344 | 2590 | 2590 | 2590 | 2590 | 110 |
| 518 | 20250318 | 102200 | 673450444 | 2590 | 2590 | 2590 | 2590 | 826 |
| 519 | 20250318 | 102100 | 671311104 | 2585 | 2595 | 2595 | 2585 | 360 |
| 520 | 20250318 | 102000 | 670378399 | 2595 | 2595 | 2595 | 2585 | 1245 |
| 521 | 20250318 | 101900 | 667156524 | 2595 | 2595 | 2595 | 2590 | 271 |
| 522 | 20250318 | 101800 | 666453779 | 2590 | 2590 | 2595 | 2590 | 44 |
| 523 | 20250318 | 101700 | 666339754 | 2595 | 2595 | 2600 | 2590 | 32 |
| 524 | 20250318 | 101600 | 666256824 | 2600 | 2590 | 2610 | 2585 | 2234 |
| 525 | 20250318 | 101500 | 660476839 | 2590 | 2595 | 2610 | 2590 | 5007 |
| 526 | 20250318 | 101400 | 647499114 | 2595 | 2600 | 2600 | 2595 | 976 |
| 527 | 20250318 | 101300 | 644962044 | 2605 | 2605 | 2605 | 2600 | 111 |
| 528 | 20250318 | 101200 | 644673389 | 2605 | 2605 | 2605 | 2605 | 440 |
| 529 | 20250318 | 101100 | 643527189 | 2605 | 2610 | 2610 | 2605 | 499 |
| 530 | 20250318 | 101000 | 642226424 | 2615 | 2605 | 2620 | 2605 | 51 |
| 531 | 20250318 | 100900 | 642092949 | 2605 | 2605 | 2605 | 2605 | 0 |
| 532 | 20250318 | 100800 | 642092949 | 2605 | 2605 | 2605 | 2605 | 87 |
| 533 | 20250318 | 100700 | 641866314 | 2605 | 2620 | 2630 | 2600 | 21053 |
| 534 | 20250318 | 100600 | 586933694 | 2620 | 2620 | 2625 | 2620 | 807 |
| 535 | 20250318 | 100500 | 584818394 | 2625 | 2625 | 2625 | 2625 | 1551 |
| 536 | 20250318 | 100400 | 580747019 | 2625 | 2625 | 2625 | 2620 | 2611 |
| 537 | 20250318 | 100300 | 573893194 | 2625 | 2625 | 2625 | 2625 | 101 |
| 538 | 20250318 | 100200 | 573628069 | 2625 | 2625 | 2645 | 2625 | 533 |
| 539 | 20250318 | 100100 | 572228709 | 2625 | 2650 | 2650 | 2625 | 1303 |
| 540 | 20250318 | 100000 | 568777894 | 2650 | 2620 | 2650 | 2620 | 446 |
| 541 | 20250318 | 095900 | 567599544 | 2625 | 2635 | 2635 | 2625 | 352 |
| 542 | 20250318 | 095800 | 566673284 | 2635 | 2635 | 2635 | 2635 | 278 |
| 543 | 20250318 | 095700 | 565940754 | 2625 | 2625 | 2625 | 2625 | 397 |
| 544 | 20250318 | 095600 | 564898629 | 2620 | 2620 | 2625 | 2620 | 2481 |
| 545 | 20250318 | 095500 | 558396544 | 2615 | 2615 | 2615 | 2615 | 591 |
| 546 | 20250318 | 095400 | 556851079 | 2620 | 2620 | 2620 | 2620 | 251 |
| 547 | 20250318 | 095300 | 556193459 | 2620 | 2630 | 2635 | 2620 | 156 |
| 548 | 20250318 | 095200 | 555783114 | 2635 | 2635 | 2635 | 2635 | 111 |
| 549 | 20250318 | 095100 | 555490629 | 2620 | 2615 | 2620 | 2605 | 3382 |
| 550 | 20250318 | 095000 | 546666564 | 2620 | 2620 | 2620 | 2620 | 496 |
| 551 | 20250318 | 094900 | 545367044 | 2620 | 2625 | 2625 | 2620 | 173 |
| 552 | 20250318 | 094800 | 544913069 | 2625 | 2625 | 2625 | 2625 | 666 |
| 553 | 20250318 | 094700 | 543164819 | 2625 | 2630 | 2630 | 2625 | 1843 |
| 554 | 20250318 | 094600 | 538325464 | 2630 | 2635 | 2635 | 2630 | 111 |
| 555 | 20250318 | 094500 | 538033204 | 2635 | 2655 | 2655 | 2630 | 2108 |
| 556 | 20250318 | 094400 | 532481219 | 2660 | 2660 | 2665 | 2660 | 3013 |
| 557 | 20250318 | 094300 | 524454869 | 2660 | 2640 | 2670 | 2640 | 6434 |
| 558 | 20250318 | 094200 | 507347739 | 2645 | 2610 | 2645 | 2600 | 6881 |
| 559 | 20250318 | 094100 | 489344194 | 2625 | 2605 | 2625 | 2600 | 2541 |
| 560 | 20250318 | 094000 | 482724644 | 2605 | 2625 | 2625 | 2605 | 2222 |
| 561 | 20250318 | 093900 | 476922914 | 2625 | 2645 | 2645 | 2625 | 314 |
| 562 | 20250318 | 093800 | 476093784 | 2645 | 2645 | 2645 | 2645 | 431 |
| 563 | 20250318 | 093700 | 474953789 | 2645 | 2625 | 2645 | 2620 | 4108 |
| 564 | 20250318 | 093600 | 464141509 | 2620 | 2620 | 2622 | 2620 | 790 |
| 565 | 20250318 | 093500 | 462071707 | 2615 | 2605 | 2615 | 2600 | 754 |
| 566 | 20250318 | 093400 | 460103062 | 2605 | 2600 | 2610 | 2600 | 344 |
| 567 | 20250318 | 093300 | 459206892 | 2595 | 2600 | 2602 | 2595 | 589 |
| 568 | 20250318 | 093200 | 457675577 | 2600 | 2610 | 2615 | 2600 | 1145 |
| 569 | 20250318 | 093100 | 454693682 | 2610 | 2610 | 2610 | 2610 | 521 |
| 570 | 20250318 | 093000 | 453333872 | 2610 | 2610 | 2615 | 2610 | 864 |
| 571 | 20250318 | 092900 | 451078562 | 2615 | 2620 | 2620 | 2610 | 88 |
| 572 | 20250318 | 092800 | 450848517 | 2605 | 2600 | 2605 | 2600 | 1564 |
| 573 | 20250318 | 092700 | 446782077 | 2600 | 2625 | 2625 | 2600 | 3681 |
| 574 | 20250318 | 092600 | 437170547 | 2630 | 2635 | 2635 | 2630 | 1008 |
| 575 | 20250318 | 092500 | 434519502 | 2640 | 2630 | 2640 | 2630 | 37 |
| 576 | 20250318 | 092400 | 434422182 | 2640 | 2610 | 2640 | 2610 | 1880 |
| 577 | 20250318 | 092300 | 429496737 | 2610 | 2620 | 2625 | 2610 | 3184 |
| 578 | 20250318 | 092200 | 421155552 | 2620 | 2625 | 2630 | 2620 | 1367 |
| 579 | 20250318 | 092100 | 417566772 | 2630 | 2630 | 2640 | 2625 | 1804 |
| 580 | 20250318 | 092000 | 412823647 | 2645 | 2625 | 2645 | 2625 | 791 |
| 581 | 20250318 | 091900 | 410746537 | 2625 | 2650 | 2650 | 2625 | 3362 |
| 582 | 20250318 | 091800 | 401859932 | 2655 | 2615 | 2655 | 2615 | 10725 |
| 583 | 20250318 | 091700 | 373559512 | 2615 | 2600 | 2615 | 2595 | 1542 |
| 584 | 20250318 | 091600 | 369538507 | 2590 | 2590 | 2615 | 2590 | 13332 |
| 585 | 20250318 | 091500 | 334923932 | 2570 | 2570 | 2570 | 2570 | 0 |
| 586 | 20250318 | 091400 | 334923932 | 2570 | 2590 | 2592 | 2570 | 7167 |
| 587 | 20250318 | 091300 | 316384005 | 2595 | 2610 | 2625 | 2590 | 7979 |
| 588 | 20250318 | 091200 | 295617715 | 2610 | 2640 | 2650 | 2610 | 6164 |
| 589 | 20250318 | 091100 | 279455385 | 2635 | 2650 | 2660 | 2630 | 4275 |
| 590 | 20250318 | 091000 | 268143600 | 2650 | 2645 | 2670 | 2640 | 5692 |
| 591 | 20250318 | 090900 | 253057560 | 2640 | 2670 | 2670 | 2640 | 10690 |
| 592 | 20250318 | 090800 | 224694125 | 2675 | 2710 | 2720 | 2670 | 9477 |
| 593 | 20250318 | 090700 | 199137755 | 2720 | 2730 | 2730 | 2710 | 3648 |
| 594 | 20250318 | 090600 | 189213655 | 2735 | 2745 | 2750 | 2700 | 5987 |
| 595 | 20250318 | 090500 | 172910180 | 2745 | 2735 | 2745 | 2700 | 7357 |
| 596 | 20250318 | 090400 | 152972690 | 2735 | 2770 | 2777 | 2735 | 4781 |
| 597 | 20250318 | 090300 | 139766910 | 2770 | 2810 | 2810 | 2765 | 6424 |
| 598 | 20250318 | 090200 | 121829150 | 2810 | 2865 | 2870 | 2810 | 13509 |
| 599 | 20250318 | 090100 | 83400740 | 2855 | 2955 | 2955 | 2810 | 16423 |
| 600 | 20250318 | 090000 | 35946215 | 2955 | 2850 | 2980 | 2850 | 12302 |