33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250313 | 200600 | 1958909418 | 4420 | 4420 | 4420 | 4420 | 5384 |
| 3 | 20250313 | 200500 | 1958909418 | 4420 | 4420 | 4420 | 4420 | 0 |
| 4 | 20250313 | 200400 | 1958909418 | 4420 | 4420 | 4420 | 4420 | 0 |
| 5 | 20250313 | 200300 | 1958909418 | 4420 | 4420 | 4420 | 4420 | 0 |
| 6 | 20250313 | 200200 | 1958909418 | 4420 | 4420 | 4420 | 4420 | 0 |
| 7 | 20250313 | 200100 | 1958909418 | 4420 | 4420 | 4420 | 4420 | 0 |
| 8 | 20250313 | 200000 | 1958909418 | 4420 | 4420 | 4420 | 4420 | 0 |
| 9 | 20250313 | 195900 | 1958909418 | 4420 | 4420 | 4420 | 4420 | 0 |
| 10 | 20250313 | 195800 | 1958909418 | 4420 | 4420 | 4420 | 4420 | 0 |
| 11 | 20250313 | 195700 | 1958909418 | 4420 | 4420 | 4420 | 4420 | 0 |
| 12 | 20250313 | 195600 | 1958909418 | 4420 | 4420 | 4420 | 4420 | 0 |
| 13 | 20250313 | 195500 | 1958909418 | 4420 | 4420 | 4420 | 4420 | 0 |
| 14 | 20250313 | 195400 | 1958909418 | 4420 | 4420 | 4420 | 4420 | 0 |
| 15 | 20250313 | 195300 | 1958909418 | 4420 | 4420 | 4420 | 4420 | 0 |
| 16 | 20250313 | 195200 | 1958909418 | 4420 | 4420 | 4420 | 4420 | 0 |
| 17 | 20250313 | 195100 | 1958909418 | 4420 | 4420 | 4420 | 4420 | 0 |
| 18 | 20250313 | 195000 | 1958909418 | 4420 | 4420 | 4420 | 4420 | 0 |
| 19 | 20250313 | 194900 | 1958909418 | 4420 | 4420 | 4420 | 4420 | 0 |
| 20 | 20250313 | 194800 | 1958909418 | 4420 | 4420 | 4420 | 4420 | 0 |
| 21 | 20250313 | 194700 | 1958909418 | 4420 | 4420 | 4420 | 4420 | 0 |
| 22 | 20250313 | 194600 | 1958909418 | 4420 | 4420 | 4420 | 4420 | 0 |
| 23 | 20250313 | 194500 | 1958909418 | 4420 | 4420 | 4420 | 4420 | 0 |
| 24 | 20250313 | 194400 | 1958909418 | 4420 | 4420 | 4420 | 4420 | 0 |
| 25 | 20250313 | 194300 | 1958909418 | 4420 | 4420 | 4420 | 4420 | 0 |
| 26 | 20250313 | 194200 | 1958909418 | 4420 | 4420 | 4420 | 4420 | 0 |
| 27 | 20250313 | 194100 | 1958909418 | 4420 | 4420 | 4420 | 4420 | 0 |
| 28 | 20250313 | 194000 | 1958909418 | 4420 | 4420 | 4420 | 4420 | 0 |
| 29 | 20250313 | 193900 | 1958909418 | 4420 | 4420 | 4420 | 4420 | 0 |
| 30 | 20250313 | 193800 | 1958909418 | 4420 | 4420 | 4420 | 4420 | 0 |
| 31 | 20250313 | 193700 | 1958909418 | 4420 | 4420 | 4420 | 4420 | 0 |
| 32 | 20250313 | 193600 | 1958909418 | 4420 | 4420 | 4420 | 4420 | 5384 |
| 33 | 20250313 | 193500 | 1958909418 | 4420 | 4420 | 4420 | 4420 | 0 |
| 34 | 20250313 | 193400 | 1958909418 | 4420 | 4420 | 4420 | 4420 | 0 |
| 35 | 20250313 | 193300 | 1958909418 | 4420 | 4420 | 4420 | 4420 | 0 |
| 36 | 20250313 | 193200 | 1958909418 | 4420 | 4420 | 4420 | 4420 | 0 |
| 37 | 20250313 | 193100 | 1958909418 | 4420 | 4420 | 4420 | 4420 | 0 |
| 38 | 20250313 | 193000 | 1958909418 | 4420 | 4420 | 4420 | 4420 | 0 |
| 39 | 20250313 | 192900 | 1958909418 | 4420 | 4420 | 4420 | 4420 | 0 |
| 40 | 20250313 | 192800 | 1958909418 | 4420 | 4420 | 4420 | 4420 | 0 |
| 41 | 20250313 | 192700 | 1958909418 | 4420 | 4420 | 4420 | 4420 | 0 |
| 42 | 20250313 | 192600 | 1958909418 | 4420 | 4420 | 4420 | 4420 | 0 |
| 43 | 20250313 | 192500 | 1958909418 | 4420 | 4420 | 4420 | 4420 | 0 |
| 44 | 20250313 | 192400 | 1958909418 | 4420 | 4420 | 4420 | 4420 | 0 |
| 45 | 20250313 | 192300 | 1958909418 | 4420 | 4420 | 4420 | 4420 | 0 |
| 46 | 20250313 | 192200 | 1958909418 | 4420 | 4420 | 4420 | 4420 | 0 |
| 47 | 20250313 | 192100 | 1958909418 | 4420 | 4420 | 4420 | 4420 | 0 |
| 48 | 20250313 | 192000 | 1958909418 | 4420 | 4420 | 4420 | 4420 | 0 |
| 49 | 20250313 | 191900 | 1958909418 | 4420 | 4420 | 4420 | 4420 | 0 |
| 50 | 20250313 | 191800 | 1958909418 | 4420 | 4420 | 4420 | 4420 | 0 |
| 51 | 20250313 | 191700 | 1958909418 | 4420 | 4420 | 4420 | 4420 | 0 |
| 52 | 20250313 | 191600 | 1958909418 | 4420 | 4420 | 4420 | 4420 | 0 |
| 53 | 20250313 | 191500 | 1958909418 | 4420 | 4420 | 4420 | 4420 | 0 |
| 54 | 20250313 | 191400 | 1958909418 | 4420 | 4420 | 4420 | 4420 | 0 |
| 55 | 20250313 | 191300 | 1958909418 | 4420 | 4420 | 4420 | 4420 | 0 |
| 56 | 20250313 | 191200 | 1958909418 | 4420 | 4420 | 4420 | 4420 | 0 |
| 57 | 20250313 | 191100 | 1958909418 | 4420 | 4420 | 4420 | 4420 | 0 |
| 58 | 20250313 | 191000 | 1958909418 | 4420 | 4420 | 4420 | 4420 | 0 |
| 59 | 20250313 | 190900 | 1958909418 | 4420 | 4420 | 4420 | 4420 | 0 |
| 60 | 20250313 | 190800 | 1958909418 | 4420 | 4420 | 4420 | 4420 | 0 |
| 61 | 20250313 | 190700 | 1958909418 | 4420 | 4420 | 4420 | 4420 | 0 |
| 62 | 20250313 | 190600 | 1958909418 | 4420 | 4420 | 4420 | 4420 | 5384 |
| 63 | 20250313 | 190500 | 1958909418 | 4420 | 4420 | 4420 | 4420 | 0 |
| 64 | 20250313 | 190400 | 1958909418 | 4420 | 4420 | 4420 | 4420 | 0 |
| 65 | 20250313 | 190300 | 1958909418 | 4420 | 4420 | 4420 | 4420 | 0 |
| 66 | 20250313 | 190200 | 1958909418 | 4420 | 4420 | 4420 | 4420 | 0 |
| 67 | 20250313 | 190100 | 1958909418 | 4420 | 4420 | 4420 | 4420 | 0 |
| 68 | 20250313 | 190000 | 1958909418 | 4420 | 4420 | 4420 | 4420 | 0 |
| 69 | 20250313 | 185900 | 1958909418 | 4420 | 4420 | 4420 | 4420 | 0 |
| 70 | 20250313 | 185800 | 1958909418 | 4420 | 4420 | 4420 | 4420 | 0 |
| 71 | 20250313 | 185700 | 1958909418 | 4420 | 4420 | 4420 | 4420 | 0 |
| 72 | 20250313 | 185600 | 1958909418 | 4420 | 4420 | 4420 | 4420 | 0 |
| 73 | 20250313 | 185500 | 1958909418 | 4420 | 4420 | 4420 | 4420 | 0 |
| 74 | 20250313 | 185400 | 1958909418 | 4420 | 4420 | 4420 | 4420 | 0 |
| 75 | 20250313 | 185300 | 1958909418 | 4420 | 4420 | 4420 | 4420 | 0 |
| 76 | 20250313 | 185200 | 1958909418 | 4420 | 4420 | 4420 | 4420 | 0 |
| 77 | 20250313 | 185100 | 1958909418 | 4420 | 4420 | 4420 | 4420 | 0 |
| 78 | 20250313 | 185000 | 1958909418 | 4420 | 4420 | 4420 | 4420 | 0 |
| 79 | 20250313 | 184900 | 1958909418 | 4420 | 4420 | 4420 | 4420 | 0 |
| 80 | 20250313 | 184800 | 1958909418 | 4420 | 4420 | 4420 | 4420 | 0 |
| 81 | 20250313 | 184700 | 1958909418 | 4420 | 4420 | 4420 | 4420 | 0 |
| 82 | 20250313 | 184600 | 1958909418 | 4420 | 4420 | 4420 | 4420 | 0 |
| 83 | 20250313 | 184500 | 1958909418 | 4420 | 4420 | 4420 | 4420 | 0 |
| 84 | 20250313 | 184400 | 1958909418 | 4420 | 4420 | 4420 | 4420 | 0 |
| 85 | 20250313 | 184300 | 1958909418 | 4420 | 4420 | 4420 | 4420 | 0 |
| 86 | 20250313 | 184200 | 1958909418 | 4420 | 4420 | 4420 | 4420 | 0 |
| 87 | 20250313 | 184100 | 1958909418 | 4420 | 4420 | 4420 | 4420 | 0 |
| 88 | 20250313 | 184000 | 1958909418 | 4420 | 4420 | 4420 | 4420 | 0 |
| 89 | 20250313 | 183900 | 1958909418 | 4420 | 4420 | 4420 | 4420 | 0 |
| 90 | 20250313 | 183800 | 1958909418 | 4420 | 4420 | 4420 | 4420 | 0 |
| 91 | 20250313 | 183700 | 1958909418 | 4420 | 4420 | 4420 | 4420 | 0 |
| 92 | 20250313 | 183600 | 1958909418 | 4420 | 4420 | 4420 | 4420 | 5384 |
| 93 | 20250313 | 183500 | 1958909418 | 4420 | 4420 | 4420 | 4420 | 0 |
| 94 | 20250313 | 183400 | 1958909418 | 4420 | 4420 | 4420 | 4420 | 0 |
| 95 | 20250313 | 183300 | 1958909418 | 4420 | 4420 | 4420 | 4420 | 0 |
| 96 | 20250313 | 183200 | 1958909418 | 4420 | 4420 | 4420 | 4420 | 0 |
| 97 | 20250313 | 183100 | 1958909418 | 4420 | 4420 | 4420 | 4420 | 0 |
| 98 | 20250313 | 183000 | 1958909418 | 4420 | 4420 | 4420 | 4420 | 0 |
| 99 | 20250313 | 182900 | 1958909418 | 4420 | 4420 | 4420 | 4420 | 0 |
| 100 | 20250313 | 182800 | 1958909418 | 4420 | 4420 | 4420 | 4420 | 0 |
| 101 | 20250313 | 182700 | 1958909418 | 4420 | 4420 | 4420 | 4420 | 0 |
| 102 | 20250313 | 182600 | 1958909418 | 4420 | 4420 | 4420 | 4420 | 0 |
| 103 | 20250313 | 182500 | 1958909418 | 4420 | 4420 | 4420 | 4420 | 0 |
| 104 | 20250313 | 182400 | 1958909418 | 4420 | 4420 | 4420 | 4420 | 0 |
| 105 | 20250313 | 182300 | 1958909418 | 4420 | 4420 | 4420 | 4420 | 0 |
| 106 | 20250313 | 182200 | 1958909418 | 4420 | 4420 | 4420 | 4420 | 0 |
| 107 | 20250313 | 182100 | 1958909418 | 4420 | 4420 | 4420 | 4420 | 0 |
| 108 | 20250313 | 182000 | 1958909418 | 4420 | 4420 | 4420 | 4420 | 0 |
| 109 | 20250313 | 181900 | 1958909418 | 4420 | 4420 | 4420 | 4420 | 0 |
| 110 | 20250313 | 181800 | 1958909418 | 4420 | 4420 | 4420 | 4420 | 0 |
| 111 | 20250313 | 181700 | 1958909418 | 4420 | 4420 | 4420 | 4420 | 0 |
| 112 | 20250313 | 181600 | 1958909418 | 4420 | 4420 | 4420 | 4420 | 0 |
| 113 | 20250313 | 181500 | 1958909418 | 4420 | 4420 | 4420 | 4420 | 0 |
| 114 | 20250313 | 181400 | 1958909418 | 4420 | 4420 | 4420 | 4420 | 0 |
| 115 | 20250313 | 181300 | 1958909418 | 4420 | 4420 | 4420 | 4420 | 0 |
| 116 | 20250313 | 181200 | 1958909418 | 4420 | 4420 | 4420 | 4420 | 0 |
| 117 | 20250313 | 181100 | 1958909418 | 4420 | 4420 | 4420 | 4420 | 0 |
| 118 | 20250313 | 181000 | 1958909418 | 4420 | 4420 | 4420 | 4420 | 0 |
| 119 | 20250313 | 180900 | 1958909418 | 4420 | 4420 | 4420 | 4420 | 0 |
| 120 | 20250313 | 180800 | 1958909418 | 4420 | 4420 | 4420 | 4420 | 0 |
| 121 | 20250313 | 180700 | 1958909418 | 4420 | 4420 | 4420 | 4420 | 0 |
| 122 | 20250313 | 180600 | 1958909418 | 4420 | 4420 | 4420 | 4420 | 5384 |
| 123 | 20250313 | 180500 | 1958909418 | 4420 | 4420 | 4420 | 4420 | 0 |
| 124 | 20250313 | 180400 | 1958909418 | 4420 | 4420 | 4420 | 4420 | 0 |
| 125 | 20250313 | 180300 | 1958909418 | 4420 | 4420 | 4420 | 4420 | 0 |
| 126 | 20250313 | 180200 | 1958909418 | 4420 | 4420 | 4420 | 4420 | 0 |
| 127 | 20250313 | 180100 | 1958909418 | 4420 | 4420 | 4420 | 4420 | 0 |
| 128 | 20250313 | 180000 | 1958909418 | 4420 | 4420 | 4420 | 4420 | 0 |
| 129 | 20250313 | 175900 | 1958909418 | 4420 | 4420 | 4420 | 4420 | 0 |
| 130 | 20250313 | 175800 | 1958909418 | 4420 | 4420 | 4420 | 4420 | 0 |
| 131 | 20250313 | 175700 | 1958909418 | 4420 | 4420 | 4420 | 4420 | 0 |
| 132 | 20250313 | 175600 | 1958909418 | 4420 | 4420 | 4420 | 4420 | 0 |
| 133 | 20250313 | 175500 | 1958909418 | 4420 | 4420 | 4420 | 4420 | 0 |
| 134 | 20250313 | 175400 | 1958909418 | 4420 | 4420 | 4420 | 4420 | 0 |
| 135 | 20250313 | 175300 | 1958909418 | 4420 | 4420 | 4420 | 4420 | 0 |
| 136 | 20250313 | 175200 | 1958909418 | 4420 | 4420 | 4420 | 4420 | 0 |
| 137 | 20250313 | 175100 | 1958909418 | 4420 | 4420 | 4420 | 4420 | 0 |
| 138 | 20250313 | 175000 | 1958909418 | 4420 | 4420 | 4420 | 4420 | 0 |
| 139 | 20250313 | 174900 | 1958909418 | 4420 | 4420 | 4420 | 4420 | 0 |
| 140 | 20250313 | 174800 | 1958909418 | 4420 | 4420 | 4420 | 4420 | 0 |
| 141 | 20250313 | 174700 | 1958909418 | 4420 | 4420 | 4420 | 4420 | 0 |
| 142 | 20250313 | 174600 | 1958909418 | 4420 | 4420 | 4420 | 4420 | 0 |
| 143 | 20250313 | 174500 | 1958909418 | 4420 | 4420 | 4420 | 4420 | 0 |
| 144 | 20250313 | 174400 | 1958909418 | 4420 | 4420 | 4420 | 4420 | 0 |
| 145 | 20250313 | 174300 | 1958909418 | 4420 | 4420 | 4420 | 4420 | 0 |
| 146 | 20250313 | 174200 | 1958909418 | 4420 | 4420 | 4420 | 4420 | 0 |
| 147 | 20250313 | 174100 | 1958909418 | 4420 | 4420 | 4420 | 4420 | 0 |
| 148 | 20250313 | 174000 | 1958909418 | 4420 | 4420 | 4420 | 4420 | 0 |
| 149 | 20250313 | 173900 | 1958909418 | 4420 | 4420 | 4420 | 4420 | 0 |
| 150 | 20250313 | 173800 | 1958909418 | 4420 | 4420 | 4420 | 4420 | 0 |
| 151 | 20250313 | 173700 | 1958909418 | 4420 | 4420 | 4420 | 4420 | 0 |
| 152 | 20250313 | 173600 | 1958909418 | 4420 | 4420 | 4420 | 4420 | 5384 |
| 153 | 20250313 | 173500 | 1958909418 | 4420 | 4420 | 4420 | 4420 | 0 |
| 154 | 20250313 | 173400 | 1958909418 | 4420 | 4420 | 4420 | 4420 | 0 |
| 155 | 20250313 | 173300 | 1958909418 | 4420 | 4420 | 4420 | 4420 | 0 |
| 156 | 20250313 | 173200 | 1958909418 | 4420 | 4420 | 4420 | 4420 | 0 |
| 157 | 20250313 | 173100 | 1958909418 | 4420 | 4420 | 4420 | 4420 | 0 |
| 158 | 20250313 | 173000 | 1958909418 | 4420 | 4420 | 4420 | 4420 | 0 |
| 159 | 20250313 | 172900 | 1958909418 | 4420 | 4420 | 4420 | 4420 | 0 |
| 160 | 20250313 | 172800 | 1958909418 | 4420 | 4420 | 4420 | 4420 | 0 |
| 161 | 20250313 | 172700 | 1958909418 | 4420 | 4420 | 4420 | 4420 | 0 |
| 162 | 20250313 | 172600 | 1958909418 | 4420 | 4420 | 4420 | 4420 | 0 |
| 163 | 20250313 | 172500 | 1958909418 | 4420 | 4420 | 4420 | 4420 | 0 |
| 164 | 20250313 | 172400 | 1958909418 | 4420 | 4420 | 4420 | 4420 | 0 |
| 165 | 20250313 | 172300 | 1958909418 | 4420 | 4420 | 4420 | 4420 | 0 |
| 166 | 20250313 | 172200 | 1958909418 | 4420 | 4420 | 4420 | 4420 | 0 |
| 167 | 20250313 | 172100 | 1958909418 | 4420 | 4420 | 4420 | 4420 | 0 |
| 168 | 20250313 | 172000 | 1958909418 | 4420 | 4420 | 4420 | 4420 | 0 |
| 169 | 20250313 | 171900 | 1958909418 | 4420 | 4420 | 4420 | 4420 | 0 |
| 170 | 20250313 | 171800 | 1958909418 | 4420 | 4420 | 4420 | 4420 | 0 |
| 171 | 20250313 | 171700 | 1958909418 | 4420 | 4420 | 4420 | 4420 | 0 |
| 172 | 20250313 | 171600 | 1958909418 | 4420 | 4420 | 4420 | 4420 | 0 |
| 173 | 20250313 | 171500 | 1958909418 | 4420 | 4420 | 4420 | 4420 | 0 |
| 174 | 20250313 | 171400 | 1958909418 | 4420 | 4420 | 4420 | 4420 | 0 |
| 175 | 20250313 | 171300 | 1958909418 | 4420 | 4420 | 4420 | 4420 | 0 |
| 176 | 20250313 | 171200 | 1958909418 | 4420 | 4420 | 4420 | 4420 | 0 |
| 177 | 20250313 | 171100 | 1958909418 | 4420 | 4420 | 4420 | 4420 | 0 |
| 178 | 20250313 | 171000 | 1958909418 | 4420 | 4420 | 4420 | 4420 | 0 |
| 179 | 20250313 | 170900 | 1958909418 | 4420 | 4420 | 4420 | 4420 | 0 |
| 180 | 20250313 | 170800 | 1958909418 | 4420 | 4420 | 4420 | 4420 | 0 |
| 181 | 20250313 | 170700 | 1958909418 | 4420 | 4420 | 4420 | 4420 | 0 |
| 182 | 20250313 | 170600 | 1958909418 | 4420 | 4420 | 4420 | 4420 | 5384 |
| 183 | 20250313 | 170500 | 1958909418 | 4420 | 4420 | 4420 | 4420 | 0 |
| 184 | 20250313 | 170400 | 1958909418 | 4420 | 4420 | 4420 | 4420 | 0 |
| 185 | 20250313 | 170300 | 1958909418 | 4420 | 4420 | 4420 | 4420 | 0 |
| 186 | 20250313 | 170200 | 1958909418 | 4420 | 4420 | 4420 | 4420 | 0 |
| 187 | 20250313 | 170100 | 1958909418 | 4420 | 4420 | 4420 | 4420 | 0 |
| 188 | 20250313 | 170000 | 1958909418 | 4420 | 4420 | 4420 | 4420 | 0 |
| 189 | 20250313 | 165900 | 1958909418 | 4420 | 4420 | 4420 | 4420 | 0 |
| 190 | 20250313 | 165800 | 1958909418 | 4420 | 4420 | 4420 | 4420 | 0 |
| 191 | 20250313 | 165700 | 1958909418 | 4420 | 4420 | 4420 | 4420 | 0 |
| 192 | 20250313 | 165600 | 1958909418 | 4420 | 4420 | 4420 | 4420 | 0 |
| 193 | 20250313 | 165500 | 1958909418 | 4420 | 4420 | 4420 | 4420 | 0 |
| 194 | 20250313 | 165400 | 1958909418 | 4420 | 4420 | 4420 | 4420 | 0 |
| 195 | 20250313 | 165300 | 1958909418 | 4420 | 4420 | 4420 | 4420 | 0 |
| 196 | 20250313 | 165200 | 1958909418 | 4420 | 4420 | 4420 | 4420 | 0 |
| 197 | 20250313 | 165100 | 1958909418 | 4420 | 4420 | 4420 | 4420 | 0 |
| 198 | 20250313 | 165000 | 1958909418 | 4420 | 4420 | 4420 | 4420 | 0 |
| 199 | 20250313 | 164900 | 1958909418 | 4420 | 4420 | 4420 | 4420 | 0 |
| 200 | 20250313 | 164800 | 1958909418 | 4420 | 4420 | 4420 | 4420 | 0 |
| 201 | 20250313 | 164700 | 1958909418 | 4420 | 4420 | 4420 | 4420 | 0 |
| 202 | 20250313 | 164600 | 1958909418 | 4420 | 4420 | 4420 | 4420 | 0 |
| 203 | 20250313 | 164500 | 1958909418 | 4420 | 4420 | 4420 | 4420 | 0 |
| 204 | 20250313 | 164400 | 1958909418 | 4420 | 4420 | 4420 | 4420 | 0 |
| 205 | 20250313 | 164300 | 1958909418 | 4420 | 4420 | 4420 | 4420 | 0 |
| 206 | 20250313 | 164200 | 1958909418 | 4420 | 4420 | 4420 | 4420 | 0 |
| 207 | 20250313 | 164100 | 1958909418 | 4420 | 4420 | 4420 | 4420 | 0 |
| 208 | 20250313 | 164000 | 1958909418 | 4420 | 4420 | 4420 | 4420 | 0 |
| 209 | 20250313 | 163900 | 1958909418 | 4420 | 4420 | 4420 | 4420 | 0 |
| 210 | 20250313 | 163800 | 1958909418 | 4420 | 4420 | 4420 | 4420 | 0 |
| 211 | 20250313 | 163700 | 1958909418 | 4420 | 4420 | 4420 | 4420 | 0 |
| 212 | 20250313 | 163600 | 1958909418 | 4420 | 4420 | 4420 | 4420 | 5384 |
| 213 | 20250313 | 163500 | 1958909418 | 4420 | 4420 | 4420 | 4420 | 0 |
| 214 | 20250313 | 163400 | 1958909418 | 4420 | 4420 | 4420 | 4420 | 0 |
| 215 | 20250313 | 163300 | 1958909418 | 4420 | 4420 | 4420 | 4420 | 0 |
| 216 | 20250313 | 163200 | 1958909418 | 4420 | 4420 | 4420 | 4420 | 0 |
| 217 | 20250313 | 163100 | 1958909418 | 4420 | 4420 | 4420 | 4420 | 0 |
| 218 | 20250313 | 163000 | 1958909418 | 4420 | 4420 | 4420 | 4420 | 0 |
| 219 | 20250313 | 162900 | 1958909418 | 4420 | 4420 | 4420 | 4420 | 0 |
| 220 | 20250313 | 162800 | 1958909418 | 4420 | 4420 | 4420 | 4420 | 0 |
| 221 | 20250313 | 162700 | 1958909418 | 4420 | 4420 | 4420 | 4420 | 0 |
| 222 | 20250313 | 162600 | 1958909418 | 4420 | 4420 | 4420 | 4420 | 0 |
| 223 | 20250313 | 162500 | 1958909418 | 4420 | 4420 | 4420 | 4420 | 0 |
| 224 | 20250313 | 162400 | 1958909418 | 4420 | 4420 | 4420 | 4420 | 0 |
| 225 | 20250313 | 162300 | 1958909418 | 4420 | 4420 | 4420 | 4420 | 0 |
| 226 | 20250313 | 162200 | 1958909418 | 4420 | 4420 | 4420 | 4420 | 0 |
| 227 | 20250313 | 162100 | 1958909418 | 4420 | 4420 | 4420 | 4420 | 0 |
| 228 | 20250313 | 162000 | 1958909418 | 4420 | 4420 | 4420 | 4420 | 0 |
| 229 | 20250313 | 161900 | 1958909418 | 4420 | 4420 | 4420 | 4420 | 0 |
| 230 | 20250313 | 161800 | 1958909418 | 4420 | 4420 | 4420 | 4420 | 0 |
| 231 | 20250313 | 161700 | 1958909418 | 4420 | 4420 | 4420 | 4420 | 0 |
| 232 | 20250313 | 161600 | 1958909418 | 4420 | 4420 | 4420 | 4420 | 0 |
| 233 | 20250313 | 161500 | 1958909418 | 4420 | 4420 | 4420 | 4420 | 0 |
| 234 | 20250313 | 161400 | 1958909418 | 4420 | 4420 | 4420 | 4420 | 0 |
| 235 | 20250313 | 161300 | 1958909418 | 4420 | 4420 | 4420 | 4420 | 0 |
| 236 | 20250313 | 161200 | 1958909418 | 4420 | 4420 | 4420 | 4420 | 0 |
| 237 | 20250313 | 161100 | 1958909418 | 4420 | 4420 | 4420 | 4420 | 0 |
| 238 | 20250313 | 161000 | 1958909418 | 4420 | 4420 | 4420 | 4420 | 0 |
| 239 | 20250313 | 160900 | 1958909418 | 4420 | 4420 | 4420 | 4420 | 0 |
| 240 | 20250313 | 160800 | 1958909418 | 4420 | 4420 | 4420 | 4420 | 0 |
| 241 | 20250313 | 160700 | 1958909418 | 4420 | 4420 | 4420 | 4420 | 0 |
| 242 | 20250313 | 160600 | 1958909418 | 4420 | 4420 | 4420 | 4420 | 5384 |
| 243 | 20250313 | 160500 | 1958909418 | 4420 | 4420 | 4420 | 4420 | 0 |
| 244 | 20250313 | 160400 | 1958909418 | 4420 | 4420 | 4420 | 4420 | 0 |
| 245 | 20250313 | 160300 | 1958909418 | 4420 | 4420 | 4420 | 4420 | 0 |
| 246 | 20250313 | 160200 | 1958909418 | 4420 | 4420 | 4420 | 4420 | 0 |
| 247 | 20250313 | 160100 | 1958909418 | 4420 | 4420 | 4420 | 4420 | 0 |
| 248 | 20250313 | 160000 | 1958909418 | 4420 | 4420 | 4420 | 4420 | 0 |
| 249 | 20250313 | 155900 | 1958909418 | 4420 | 4420 | 4420 | 4420 | 0 |
| 250 | 20250313 | 155800 | 1958909418 | 4420 | 4420 | 4420 | 4420 | 0 |
| 251 | 20250313 | 155700 | 1958909418 | 4420 | 4420 | 4420 | 4420 | 0 |
| 252 | 20250313 | 155600 | 1958909418 | 4420 | 4420 | 4420 | 4420 | 0 |
| 253 | 20250313 | 155500 | 1958909418 | 4420 | 4420 | 4420 | 4420 | 0 |
| 254 | 20250313 | 155400 | 1958909418 | 4420 | 4420 | 4420 | 4420 | 0 |
| 255 | 20250313 | 155300 | 1958909418 | 4420 | 4420 | 4420 | 4420 | 0 |
| 256 | 20250313 | 155200 | 1958909418 | 4420 | 4420 | 4420 | 4420 | 0 |
| 257 | 20250313 | 155100 | 1958909418 | 4420 | 4420 | 4420 | 4420 | 0 |
| 258 | 20250313 | 155000 | 1958909418 | 4420 | 4420 | 4420 | 4420 | 0 |
| 259 | 20250313 | 154900 | 1958909418 | 4420 | 4420 | 4420 | 4420 | 0 |
| 260 | 20250313 | 154800 | 1958909418 | 4420 | 4420 | 4420 | 4420 | 0 |
| 261 | 20250313 | 154700 | 1958909418 | 4420 | 4420 | 4420 | 4420 | 0 |
| 262 | 20250313 | 154600 | 1958909418 | 4420 | 4420 | 4420 | 4420 | 0 |
| 263 | 20250313 | 154500 | 1958909418 | 4420 | 4420 | 4420 | 4420 | 0 |
| 264 | 20250313 | 154400 | 1958909418 | 4420 | 4420 | 4420 | 4420 | 0 |
| 265 | 20250313 | 154300 | 1958909418 | 4420 | 4420 | 4420 | 4420 | 0 |
| 266 | 20250313 | 154200 | 1958909418 | 4420 | 4420 | 4420 | 4420 | 0 |
| 267 | 20250313 | 154100 | 1958909418 | 4420 | 4420 | 4420 | 4420 | 0 |
| 268 | 20250313 | 154000 | 1958909418 | 4420 | 4420 | 4420 | 4420 | 0 |
| 269 | 20250313 | 153900 | 1958909418 | 4420 | 4420 | 4420 | 4420 | 0 |
| 270 | 20250313 | 153800 | 1958909418 | 4420 | 4420 | 4420 | 4420 | 0 |
| 271 | 20250313 | 153700 | 1958909418 | 4420 | 4420 | 4420 | 4420 | 0 |
| 272 | 20250313 | 153600 | 1958909418 | 4420 | 4420 | 4420 | 4420 | 5384 |
| 273 | 20250313 | 153500 | 1958909418 | 4420 | 4420 | 4420 | 4420 | 0 |
| 274 | 20250313 | 153400 | 1958909418 | 4420 | 4420 | 4420 | 4420 | 0 |
| 275 | 20250313 | 153300 | 1958909418 | 4420 | 4420 | 4420 | 4420 | 0 |
| 276 | 20250313 | 153200 | 1958909418 | 4420 | 4420 | 4420 | 4420 | 0 |
| 277 | 20250313 | 153100 | 1958909418 | 4420 | 4420 | 4420 | 4420 | 0 |
| 278 | 20250313 | 153000 | 1958909418 | 4420 | 4420 | 4420 | 4420 | 5384 |
| 279 | 20250313 | 152900 | 1935112138 | 4440 | 4440 | 4440 | 4440 | 0 |
| 280 | 20250313 | 152800 | 1935112138 | 4440 | 4440 | 4440 | 4440 | 0 |
| 281 | 20250313 | 152700 | 1935112138 | 4440 | 4440 | 4440 | 4440 | 0 |
| 282 | 20250313 | 152600 | 1935112138 | 4440 | 4440 | 4440 | 4440 | 0 |
| 283 | 20250313 | 152500 | 1935112138 | 4440 | 4440 | 4440 | 4440 | 0 |
| 284 | 20250313 | 152400 | 1935112138 | 4440 | 4440 | 4440 | 4440 | 0 |
| 285 | 20250313 | 152300 | 1935112138 | 4440 | 4440 | 4440 | 4440 | 0 |
| 286 | 20250313 | 152200 | 1935112138 | 4440 | 4440 | 4440 | 4440 | 0 |
| 287 | 20250313 | 152100 | 1935112138 | 4440 | 4440 | 4440 | 4440 | 0 |
| 288 | 20250313 | 152000 | 1935112138 | 4440 | 4440 | 4440 | 4440 | 0 |
| 289 | 20250313 | 151900 | 1935112138 | 4440 | 4420 | 4440 | 4420 | 941 |
| 290 | 20250313 | 151800 | 1930941628 | 4430 | 4420 | 4430 | 4420 | 180 |
| 291 | 20250313 | 151700 | 1930144658 | 4445 | 4420 | 4445 | 4420 | 379 |
| 292 | 20250313 | 151600 | 1928469453 | 4445 | 4440 | 4445 | 4440 | 1554 |
| 293 | 20250313 | 151500 | 1921569688 | 4420 | 4440 | 4440 | 4420 | 1496 |
| 294 | 20250313 | 151400 | 1914948673 | 4455 | 4455 | 4455 | 4455 | 0 |
| 295 | 20250313 | 151300 | 1914948673 | 4455 | 4455 | 4455 | 4455 | 50 |
| 296 | 20250313 | 151200 | 1914725923 | 4455 | 4455 | 4455 | 4455 | 100 |
| 297 | 20250313 | 151100 | 1914280423 | 4455 | 4455 | 4455 | 4455 | 77 |
| 298 | 20250313 | 151000 | 1913937388 | 4455 | 4440 | 4455 | 4440 | 13 |
| 299 | 20250313 | 150900 | 1913879543 | 4440 | 4450 | 4450 | 4440 | 449 |
| 300 | 20250313 | 150800 | 1911884443 | 4450 | 4450 | 4450 | 4450 | 50 |
| 301 | 20250313 | 150700 | 1911661943 | 4450 | 4450 | 4450 | 4440 | 1601 |
| 302 | 20250313 | 150600 | 1904550493 | 4450 | 4450 | 4450 | 4450 | 0 |
| 303 | 20250313 | 150500 | 1904550493 | 4450 | 4450 | 4450 | 4450 | 0 |
| 304 | 20250313 | 150400 | 1904550493 | 4450 | 4450 | 4450 | 4445 | 80 |
| 305 | 20250313 | 150300 | 1904194508 | 4450 | 4430 | 4450 | 4430 | 153 |
| 306 | 20250313 | 150200 | 1903514118 | 4445 | 4445 | 4445 | 4445 | 0 |
| 307 | 20250313 | 150100 | 1903514118 | 4445 | 4440 | 4445 | 4440 | 3 |
| 308 | 20250313 | 150000 | 1903500793 | 4425 | 4450 | 4450 | 4425 | 49 |
| 309 | 20250313 | 145900 | 1903283893 | 4445 | 4445 | 4450 | 4445 | 1314 |
| 310 | 20250313 | 145800 | 1897442688 | 4425 | 4425 | 4425 | 4425 | 1 |
| 311 | 20250313 | 145700 | 1897438263 | 4445 | 4445 | 4445 | 4445 | 1 |
| 312 | 20250313 | 145600 | 1897433818 | 4445 | 4420 | 4445 | 4420 | 207 |
| 313 | 20250313 | 145500 | 1896518778 | 4420 | 4420 | 4420 | 4420 | 1697 |
| 314 | 20250313 | 145400 | 1889018038 | 4445 | 4430 | 4445 | 4420 | 1695 |
| 315 | 20250313 | 145300 | 1881506703 | 4440 | 4445 | 4445 | 4440 | 1429 |
| 316 | 20250313 | 145200 | 1875161423 | 4445 | 4445 | 4445 | 4445 | 282 |
| 317 | 20250313 | 145100 | 1873907933 | 4445 | 4445 | 4445 | 4445 | 14 |
| 318 | 20250313 | 145000 | 1873845703 | 4445 | 4445 | 4445 | 4445 | 1163 |
| 319 | 20250313 | 144900 | 1868676168 | 4450 | 4450 | 4450 | 4450 | 0 |
| 320 | 20250313 | 144800 | 1868676168 | 4450 | 4420 | 4450 | 4420 | 601 |
| 321 | 20250313 | 144700 | 1866004218 | 4450 | 4445 | 4450 | 4445 | 713 |
| 322 | 20250313 | 144600 | 1862834483 | 4445 | 4445 | 4445 | 4445 | 0 |
| 323 | 20250313 | 144500 | 1862834483 | 4445 | 4445 | 4445 | 4445 | 160 |
| 324 | 20250313 | 144400 | 1862123283 | 4445 | 4450 | 4450 | 4445 | 29 |
| 325 | 20250313 | 144300 | 1861994338 | 4450 | 4450 | 4450 | 4450 | 244 |
| 326 | 20250313 | 144200 | 1860908538 | 4450 | 4450 | 4450 | 4450 | 0 |
| 327 | 20250313 | 144100 | 1860908538 | 4450 | 4450 | 4450 | 4450 | 0 |
| 328 | 20250313 | 144000 | 1860908538 | 4450 | 4450 | 4450 | 4450 | 0 |
| 329 | 20250313 | 143900 | 1860908538 | 4450 | 4450 | 4450 | 4450 | 31 |
| 330 | 20250313 | 143800 | 1860770588 | 4450 | 4450 | 4450 | 4450 | 1460 |
| 331 | 20250313 | 143700 | 1854273588 | 4450 | 4440 | 4450 | 4440 | 110 |
| 332 | 20250313 | 143600 | 1853784188 | 4450 | 4450 | 4450 | 4450 | 100 |
| 333 | 20250313 | 143500 | 1853339188 | 4450 | 4450 | 4450 | 4450 | 400 |
| 334 | 20250313 | 143400 | 1851559188 | 4450 | 4425 | 4450 | 4425 | 570 |
| 335 | 20250313 | 143300 | 1849024688 | 4420 | 4405 | 4420 | 4405 | 1172 |
| 336 | 20250313 | 143200 | 1843855393 | 4380 | 4380 | 4380 | 4380 | 1192 |
| 337 | 20250313 | 143100 | 1838634433 | 4375 | 4380 | 4380 | 4375 | 353 |
| 338 | 20250313 | 143000 | 1837089558 | 4410 | 4410 | 4410 | 4410 | 0 |
| 339 | 20250313 | 142900 | 1837089558 | 4410 | 4410 | 4410 | 4410 | 0 |
| 340 | 20250313 | 142800 | 1837089558 | 4410 | 4390 | 4410 | 4390 | 737 |
| 341 | 20250313 | 142700 | 1833853428 | 4355 | 4355 | 4355 | 4355 | 0 |
| 342 | 20250313 | 142600 | 1833853428 | 4355 | 4355 | 4355 | 4355 | 1536 |
| 343 | 20250313 | 142500 | 1827164148 | 4355 | 4355 | 4355 | 4355 | 0 |
| 344 | 20250313 | 142400 | 1827164148 | 4355 | 4375 | 4375 | 4350 | 2224 |
| 345 | 20250313 | 142300 | 1817451128 | 4390 | 4410 | 4410 | 4375 | 1609 |
| 346 | 20250313 | 142200 | 1810387873 | 4410 | 4405 | 4410 | 4400 | 1020 |
| 347 | 20250313 | 142100 | 1805897373 | 4425 | 4465 | 4465 | 4400 | 657 |
| 348 | 20250313 | 142000 | 1803000693 | 4385 | 4485 | 4485 | 4370 | 393 |
| 349 | 20250313 | 141900 | 1801279388 | 4490 | 4355 | 4490 | 4350 | 2464 |
| 350 | 20250313 | 141800 | 1790451648 | 4350 | 4320 | 4350 | 4320 | 811 |
| 351 | 20250313 | 141700 | 1786933868 | 4320 | 4355 | 4355 | 4320 | 3502 |
| 352 | 20250313 | 141600 | 1771789791 | 4355 | 4350 | 4355 | 4342 | 128 |
| 353 | 20250313 | 141500 | 1771233132 | 4350 | 4330 | 4350 | 4330 | 411 |
| 354 | 20250313 | 141400 | 1769453482 | 4330 | 4355 | 4355 | 4330 | 479 |
| 355 | 20250313 | 141300 | 1767378912 | 4355 | 4355 | 4355 | 4355 | 0 |
| 356 | 20250313 | 141200 | 1767378912 | 4355 | 4330 | 4355 | 4330 | 3056 |
| 357 | 20250313 | 141100 | 1754134322 | 4345 | 4345 | 4345 | 4345 | 100 |
| 358 | 20250313 | 141000 | 1753699822 | 4345 | 4325 | 4345 | 4325 | 474 |
| 359 | 20250313 | 140900 | 1751649557 | 4345 | 4350 | 4350 | 4325 | 453 |
| 360 | 20250313 | 140800 | 1749690267 | 4350 | 4365 | 4365 | 4325 | 206 |
| 361 | 20250313 | 140700 | 1748796672 | 4365 | 4370 | 4380 | 4345 | 4641 |
| 362 | 20250313 | 140600 | 1728607477 | 4370 | 4385 | 4385 | 4370 | 31 |
| 363 | 20250313 | 140500 | 1728471557 | 4385 | 4385 | 4385 | 4385 | 10 |
| 364 | 20250313 | 140400 | 1728427707 | 4385 | 4385 | 4385 | 4350 | 265 |
| 365 | 20250313 | 140300 | 1727273762 | 4385 | 4385 | 4385 | 4345 | 1291 |
| 366 | 20250313 | 140200 | 1721654842 | 4385 | 4365 | 4385 | 4355 | 11558 |
| 367 | 20250313 | 140100 | 1671255757 | 4390 | 4400 | 4400 | 4360 | 6168 |
| 368 | 20250313 | 140000 | 1644245617 | 4425 | 4445 | 4445 | 4400 | 5119 |
| 369 | 20250313 | 135900 | 1621692842 | 4445 | 4435 | 4445 | 4435 | 428 |
| 370 | 20250313 | 135800 | 1619794652 | 4420 | 4445 | 4465 | 4420 | 4062 |
| 371 | 20250313 | 135700 | 1601785852 | 4470 | 4460 | 4470 | 4445 | 4765 |
| 372 | 20250313 | 135600 | 1580570817 | 4475 | 4475 | 4475 | 4475 | 0 |
| 373 | 20250313 | 135500 | 1580570817 | 4475 | 4470 | 4475 | 4470 | 105 |
| 374 | 20250313 | 135400 | 1580101442 | 4485 | 4485 | 4485 | 4485 | 0 |
| 375 | 20250313 | 135300 | 1580101442 | 4485 | 4485 | 4485 | 4485 | 0 |
| 376 | 20250313 | 135200 | 1580101442 | 4485 | 4485 | 4485 | 4485 | 1 |
| 377 | 20250313 | 135100 | 1580096957 | 4480 | 4470 | 4480 | 4460 | 521 |
| 378 | 20250313 | 135000 | 1577772132 | 4470 | 4470 | 4470 | 4470 | 0 |
| 379 | 20250313 | 134900 | 1577772132 | 4470 | 4470 | 4470 | 4470 | 2 |
| 380 | 20250313 | 134800 | 1577763192 | 4485 | 4485 | 4485 | 4485 | 2 |
| 381 | 20250313 | 134700 | 1577754222 | 4480 | 4480 | 4480 | 4480 | 10 |
| 382 | 20250313 | 134600 | 1577709422 | 4480 | 4465 | 4480 | 4465 | 102 |
| 383 | 20250313 | 134500 | 1577252507 | 4480 | 4470 | 4480 | 4470 | 1354 |
| 384 | 20250313 | 134400 | 1571193642 | 4470 | 4470 | 4470 | 4470 | 0 |
| 385 | 20250313 | 134300 | 1571193642 | 4470 | 4460 | 4470 | 4460 | 2823 |
| 386 | 20250313 | 134200 | 1558600092 | 4460 | 4465 | 4465 | 4460 | 10 |
| 387 | 20250313 | 134100 | 1558555452 | 4470 | 4470 | 4470 | 4470 | 1 |
| 388 | 20250313 | 134000 | 1558550982 | 4470 | 4450 | 4470 | 4450 | 1806 |
| 389 | 20250313 | 133900 | 1550510182 | 4475 | 4475 | 4475 | 4475 | 200 |
| 390 | 20250313 | 133800 | 1549615182 | 4475 | 4470 | 4475 | 4470 | 1057 |
| 391 | 20250313 | 133700 | 1544890387 | 4470 | 4470 | 4470 | 4470 | 0 |
| 392 | 20250313 | 133600 | 1544890387 | 4470 | 4470 | 4470 | 4470 | 1 |
| 393 | 20250313 | 133500 | 1544885917 | 4455 | 4455 | 4455 | 4455 | 600 |
| 394 | 20250313 | 133400 | 1542212917 | 4450 | 4470 | 4470 | 4450 | 2935 |
| 395 | 20250313 | 133300 | 1529131997 | 4470 | 4470 | 4470 | 4455 | 202 |
| 396 | 20250313 | 133200 | 1528232057 | 4450 | 4450 | 4450 | 4450 | 420 |
| 397 | 20250313 | 133100 | 1526363057 | 4465 | 4460 | 4465 | 4460 | 100 |
| 398 | 20250313 | 133000 | 1525916567 | 4465 | 4465 | 4465 | 4465 | 3 |
| 399 | 20250313 | 132900 | 1525903172 | 4465 | 4465 | 4465 | 4460 | 1872 |
| 400 | 20250313 | 132800 | 1517547777 | 4465 | 4465 | 4465 | 4465 | 92 |
| 401 | 20250313 | 132700 | 1517136997 | 4475 | 4475 | 4475 | 4475 | 0 |
| 402 | 20250313 | 132600 | 1517136997 | 4475 | 4475 | 4475 | 4475 | 121 |
| 403 | 20250313 | 132500 | 1516595522 | 4470 | 4470 | 4470 | 4470 | 21 |
| 404 | 20250313 | 132400 | 1516501652 | 4465 | 4465 | 4465 | 4465 | 206 |
| 405 | 20250313 | 132300 | 1515581862 | 4465 | 4460 | 4470 | 4460 | 1311 |
| 406 | 20250313 | 132200 | 1509727517 | 4450 | 4450 | 4450 | 4450 | 291 |
| 407 | 20250313 | 132100 | 1508432567 | 4450 | 4450 | 4450 | 4445 | 496 |
| 408 | 20250313 | 132000 | 1506225822 | 4460 | 4450 | 4460 | 4450 | 3 |
| 409 | 20250313 | 131900 | 1506212452 | 4450 | 4455 | 4455 | 4450 | 245 |
| 410 | 20250313 | 131800 | 1505122152 | 4465 | 4465 | 4465 | 4465 | 0 |
| 411 | 20250313 | 131700 | 1505122152 | 4465 | 4465 | 4465 | 4465 | 137 |
| 412 | 20250313 | 131600 | 1504510447 | 4465 | 4465 | 4465 | 4465 | 25 |
| 413 | 20250313 | 131500 | 1504398822 | 4465 | 4465 | 4465 | 4465 | 0 |
| 414 | 20250313 | 131400 | 1504398822 | 4465 | 4465 | 4465 | 4465 | 0 |
| 415 | 20250313 | 131300 | 1504398822 | 4465 | 4465 | 4465 | 4465 | 115 |
| 416 | 20250313 | 131200 | 1503885347 | 4440 | 4440 | 4440 | 4440 | 688 |
| 417 | 20250313 | 131100 | 1500830627 | 4440 | 4430 | 4440 | 4430 | 1581 |
| 418 | 20250313 | 131000 | 1493817827 | 4430 | 4420 | 4430 | 4420 | 49 |
| 419 | 20250313 | 130900 | 1493600907 | 4430 | 4440 | 4440 | 4400 | 23362 |
| 420 | 20250313 | 130800 | 1390581017 | 4440 | 4460 | 4460 | 4440 | 3178 |
| 421 | 20250313 | 130700 | 1376440557 | 4475 | 4475 | 4475 | 4475 | 424 |
| 422 | 20250313 | 130600 | 1374543157 | 4460 | 4460 | 4460 | 4460 | 4 |
| 423 | 20250313 | 130500 | 1374525317 | 4480 | 4460 | 4480 | 4460 | 507 |
| 424 | 20250313 | 130400 | 1372263967 | 4455 | 4465 | 4465 | 4455 | 6235 |
| 425 | 20250313 | 130300 | 1344437497 | 4465 | 4465 | 4465 | 4465 | 0 |
| 426 | 20250313 | 130200 | 1344437497 | 4465 | 4465 | 4465 | 4465 | 2 |
| 427 | 20250313 | 130100 | 1344428567 | 4495 | 4495 | 4495 | 4495 | 1 |
| 428 | 20250313 | 130000 | 1344424072 | 4465 | 4470 | 4470 | 4465 | 899 |
| 429 | 20250313 | 125900 | 1340409837 | 4500 | 4500 | 4500 | 4500 | 0 |
| 430 | 20250313 | 125800 | 1340409837 | 4500 | 4500 | 4500 | 4500 | 0 |
| 431 | 20250313 | 125700 | 1340409837 | 4500 | 4460 | 4500 | 4460 | 69 |
| 432 | 20250313 | 125600 | 1340102057 | 4500 | 4500 | 4500 | 4460 | 8001 |
| 433 | 20250313 | 125500 | 1304306397 | 4505 | 4510 | 4510 | 4505 | 13 |
| 434 | 20250313 | 125400 | 1304247772 | 4490 | 4505 | 4510 | 4490 | 9 |
| 435 | 20250313 | 125300 | 1304207237 | 4485 | 4485 | 4485 | 4485 | 0 |
| 436 | 20250313 | 125200 | 1304207237 | 4485 | 4485 | 4485 | 4485 | 136 |
| 437 | 20250313 | 125100 | 1303597277 | 4510 | 4510 | 4510 | 4510 | 0 |
| 438 | 20250313 | 125000 | 1303597277 | 4510 | 4500 | 4510 | 4500 | 60 |
| 439 | 20250313 | 124900 | 1303327227 | 4510 | 4510 | 4510 | 4510 | 0 |
| 440 | 20250313 | 124800 | 1303327227 | 4510 | 4510 | 4510 | 4510 | 0 |
| 441 | 20250313 | 124700 | 1303327227 | 4510 | 4500 | 4510 | 4480 | 1774 |
| 442 | 20250313 | 124600 | 1295374712 | 4510 | 4510 | 4510 | 4510 | 0 |
| 443 | 20250313 | 124500 | 1295374712 | 4510 | 4510 | 4510 | 4510 | 100 |
| 444 | 20250313 | 124400 | 1294923712 | 4510 | 4500 | 4510 | 4500 | 782 |
| 445 | 20250313 | 124300 | 1291404702 | 4500 | 4495 | 4500 | 4495 | 6 |
| 446 | 20250313 | 124200 | 1291377727 | 4500 | 4495 | 4500 | 4495 | 478 |
| 447 | 20250313 | 124100 | 1289229112 | 4495 | 4495 | 4495 | 4495 | 0 |
| 448 | 20250313 | 124000 | 1289229112 | 4495 | 4495 | 4495 | 4495 | 1 |
| 449 | 20250313 | 123900 | 1289224617 | 4480 | 4480 | 4480 | 4480 | 1 |
| 450 | 20250313 | 123800 | 1289220137 | 4500 | 4500 | 4500 | 4500 | 0 |
| 451 | 20250313 | 123700 | 1289220137 | 4500 | 4500 | 4500 | 4500 | 0 |
| 452 | 20250313 | 123600 | 1289220137 | 4500 | 4500 | 4500 | 4500 | 0 |
| 453 | 20250313 | 123500 | 1289220137 | 4500 | 4500 | 4500 | 4500 | 1 |
| 454 | 20250313 | 123400 | 1289215637 | 4490 | 4475 | 4500 | 4470 | 458 |
| 455 | 20250313 | 123300 | 1287161257 | 4500 | 4495 | 4500 | 4495 | 8 |
| 456 | 20250313 | 123200 | 1287125292 | 4495 | 4495 | 4500 | 4480 | 453 |
| 457 | 20250313 | 123100 | 1285092052 | 4495 | 4480 | 4495 | 4480 | 5641 |
| 458 | 20250313 | 123000 | 1259776507 | 4480 | 4480 | 4480 | 4480 | 0 |
| 459 | 20250313 | 122900 | 1259776507 | 4480 | 4470 | 4480 | 4460 | 639 |
| 460 | 20250313 | 122800 | 1256924717 | 4460 | 4460 | 4480 | 4460 | 663 |
| 461 | 20250313 | 122700 | 1253967717 | 4490 | 4490 | 4490 | 4490 | 0 |
| 462 | 20250313 | 122600 | 1253967717 | 4490 | 4495 | 4510 | 4460 | 8799 |
| 463 | 20250313 | 122500 | 1214600332 | 4520 | 4515 | 4520 | 4500 | 2001 |
| 464 | 20250313 | 122400 | 1205590152 | 4520 | 4515 | 4520 | 4515 | 306 |
| 465 | 20250313 | 122300 | 1204208402 | 4520 | 4515 | 4520 | 4515 | 602 |
| 466 | 20250313 | 122200 | 1201490367 | 4520 | 4520 | 4520 | 4520 | 0 |
| 467 | 20250313 | 122100 | 1201490367 | 4520 | 4520 | 4520 | 4520 | 0 |
| 468 | 20250313 | 122000 | 1201490367 | 4520 | 4520 | 4520 | 4520 | 211 |
| 469 | 20250313 | 121900 | 1200536647 | 4525 | 4520 | 4525 | 4520 | 51 |
| 470 | 20250313 | 121800 | 1200306122 | 4520 | 4520 | 4520 | 4520 | 15 |
| 471 | 20250313 | 121700 | 1200238322 | 4530 | 4520 | 4530 | 4520 | 26 |
| 472 | 20250313 | 121600 | 1200120792 | 4520 | 4520 | 4520 | 4520 | 40 |
| 473 | 20250313 | 121500 | 1199939992 | 4520 | 4515 | 4520 | 4515 | 44 |
| 474 | 20250313 | 121400 | 1199741267 | 4510 | 4510 | 4510 | 4510 | 33 |
| 475 | 20250313 | 121300 | 1199592437 | 4510 | 4510 | 4510 | 4510 | 0 |
| 476 | 20250313 | 121200 | 1199592437 | 4510 | 4510 | 4510 | 4510 | 30 |
| 477 | 20250313 | 121100 | 1199457137 | 4510 | 4510 | 4510 | 4500 | 99 |
| 478 | 20250313 | 121000 | 1199010657 | 4520 | 4520 | 4520 | 4520 | 0 |
| 479 | 20250313 | 120900 | 1199010657 | 4520 | 4520 | 4520 | 4520 | 0 |
| 480 | 20250313 | 120800 | 1199010657 | 4520 | 4515 | 4520 | 4515 | 500 |
| 481 | 20250313 | 120700 | 1196750667 | 4510 | 4520 | 4520 | 4510 | 5 |
| 482 | 20250313 | 120600 | 1196728087 | 4520 | 4520 | 4520 | 4495 | 23 |
| 483 | 20250313 | 120500 | 1196624152 | 4495 | 4520 | 4520 | 4495 | 103 |
| 484 | 20250313 | 120400 | 1196161142 | 4520 | 4510 | 4520 | 4510 | 206 |
| 485 | 20250313 | 120300 | 1195231872 | 4515 | 4515 | 4515 | 4515 | 50 |
| 486 | 20250313 | 120200 | 1195006122 | 4515 | 4520 | 4520 | 4495 | 3418 |
| 487 | 20250313 | 120100 | 1179629077 | 4510 | 4510 | 4520 | 4510 | 67 |
| 488 | 20250313 | 120000 | 1179326897 | 4520 | 4535 | 4540 | 4510 | 1830 |
| 489 | 20250313 | 115900 | 1171060237 | 4545 | 4540 | 4545 | 4540 | 951 |
| 490 | 20250313 | 115800 | 1166742692 | 4545 | 4550 | 4550 | 4535 | 2291 |
| 491 | 20250313 | 115700 | 1156320262 | 4570 | 4545 | 4570 | 4545 | 850 |
| 492 | 20250313 | 115600 | 1152456987 | 4535 | 4535 | 4535 | 4535 | 42 |
| 493 | 20250313 | 115500 | 1152266517 | 4535 | 4545 | 4545 | 4535 | 1328 |
| 494 | 20250313 | 115400 | 1146233037 | 4570 | 4570 | 4570 | 4570 | 0 |
| 495 | 20250313 | 115300 | 1146233037 | 4570 | 4570 | 4570 | 4570 | 610 |
| 496 | 20250313 | 115200 | 1143445337 | 4575 | 4575 | 4575 | 4575 | 25 |
| 497 | 20250313 | 115100 | 1143330962 | 4590 | 4585 | 4590 | 4580 | 439 |
| 498 | 20250313 | 115000 | 1141317557 | 4590 | 4590 | 4590 | 4590 | 0 |
| 499 | 20250313 | 114900 | 1141317557 | 4590 | 4570 | 4590 | 4570 | 500 |
| 500 | 20250313 | 114800 | 1139025402 | 4580 | 4575 | 4580 | 4575 | 150 |
| 501 | 20250313 | 114700 | 1138339062 | 4560 | 4550 | 4560 | 4550 | 3340 |
| 502 | 20250313 | 114600 | 1123128507 | 4550 | 4540 | 4550 | 4535 | 3016 |
| 503 | 20250313 | 114500 | 1109410537 | 4540 | 4535 | 4540 | 4535 | 47 |
| 504 | 20250313 | 114400 | 1109197172 | 4540 | 4525 | 4540 | 4500 | 1354 |
| 505 | 20250313 | 114300 | 1103063547 | 4525 | 4525 | 4525 | 4525 | 120 |
| 506 | 20250313 | 114200 | 1102520547 | 4525 | 4510 | 4525 | 4510 | 1353 |
| 507 | 20250313 | 114100 | 1096406752 | 4510 | 4490 | 4510 | 4490 | 52 |
| 508 | 20250313 | 114000 | 1096173252 | 4510 | 4510 | 4510 | 4490 | 3342 |
| 509 | 20250313 | 113900 | 1081141317 | 4510 | 4515 | 4515 | 4510 | 514 |
| 510 | 20250313 | 113800 | 1078823027 | 4515 | 4535 | 4535 | 4515 | 2991 |
| 511 | 20250313 | 113700 | 1065278792 | 4535 | 4540 | 4540 | 4535 | 10 |
| 512 | 20250313 | 113600 | 1065233437 | 4540 | 4555 | 4555 | 4540 | 1562 |
| 513 | 20250313 | 113500 | 1058141187 | 4555 | 4550 | 4555 | 4550 | 76 |
| 514 | 20250313 | 113400 | 1057795237 | 4550 | 4555 | 4555 | 4550 | 17 |
| 515 | 20250313 | 113300 | 1057717822 | 4560 | 4540 | 4560 | 4540 | 71 |
| 516 | 20250313 | 113200 | 1057395062 | 4540 | 4565 | 4565 | 4540 | 380 |
| 517 | 20250313 | 113100 | 1055665812 | 4565 | 4575 | 4575 | 4565 | 1278 |
| 518 | 20250313 | 113000 | 1049831077 | 4575 | 4590 | 4590 | 4575 | 1023 |
| 519 | 20250313 | 112900 | 1045136477 | 4600 | 4605 | 4610 | 4600 | 2501 |
| 520 | 20250313 | 112800 | 1033623777 | 4605 | 4605 | 4605 | 4605 | 1217 |
| 521 | 20250313 | 112700 | 1028019492 | 4605 | 4590 | 4605 | 4590 | 1467 |
| 522 | 20250313 | 112600 | 1021274042 | 4595 | 4580 | 4595 | 4580 | 490 |
| 523 | 20250313 | 112500 | 1019028837 | 4590 | 4595 | 4595 | 4590 | 479 |
| 524 | 20250313 | 112400 | 1016829727 | 4595 | 4575 | 4595 | 4575 | 1653 |
| 525 | 20250313 | 112300 | 1009244197 | 4565 | 4565 | 4565 | 4565 | 1050 |
| 526 | 20250313 | 112200 | 1004450947 | 4570 | 4570 | 4570 | 4570 | 65 |
| 527 | 20250313 | 112100 | 1004153897 | 4565 | 4565 | 4565 | 4565 | 0 |
| 528 | 20250313 | 112000 | 1004153897 | 4565 | 4565 | 4565 | 4565 | 84 |
| 529 | 20250313 | 111900 | 1003770437 | 4570 | 4580 | 4580 | 4570 | 68 |
| 530 | 20250313 | 111800 | 1003459667 | 4570 | 4570 | 4570 | 4570 | 0 |
| 531 | 20250313 | 111700 | 1003459667 | 4570 | 4570 | 4570 | 4570 | 0 |
| 532 | 20250313 | 111600 | 1003459667 | 4570 | 4570 | 4570 | 4570 | 0 |
| 533 | 20250313 | 111500 | 1003459667 | 4570 | 4570 | 4570 | 4570 | 399 |
| 534 | 20250313 | 111400 | 1001636237 | 4570 | 4570 | 4570 | 4570 | 201 |
| 535 | 20250313 | 111300 | 1000717667 | 4585 | 4585 | 4585 | 4585 | 443 |
| 536 | 20250313 | 111200 | 998686512 | 4565 | 4565 | 4585 | 4565 | 3804 |
| 537 | 20250313 | 111100 | 981290172 | 4565 | 4565 | 4565 | 4565 | 0 |
| 538 | 20250313 | 111000 | 981290172 | 4565 | 4565 | 4565 | 4565 | 51 |
| 539 | 20250313 | 110900 | 981057357 | 4540 | 4540 | 4540 | 4540 | 4 |
| 540 | 20250313 | 110800 | 981039197 | 4540 | 4540 | 4540 | 4540 | 1000 |
| 541 | 20250313 | 110700 | 976499197 | 4540 | 4540 | 4540 | 4540 | 1 |
| 542 | 20250313 | 110600 | 976494657 | 4540 | 4545 | 4545 | 4540 | 1463 |
| 543 | 20250313 | 110500 | 969851672 | 4545 | 4545 | 4545 | 4545 | 10 |
| 544 | 20250313 | 110400 | 969806222 | 4540 | 4540 | 4540 | 4540 | 0 |
| 545 | 20250313 | 110300 | 969806222 | 4540 | 4540 | 4540 | 4540 | 0 |
| 546 | 20250313 | 110200 | 969806222 | 4540 | 4540 | 4540 | 4540 | 131 |
| 547 | 20250313 | 110100 | 969211482 | 4540 | 4550 | 4550 | 4540 | 5811 |
| 548 | 20250313 | 110000 | 942802522 | 4575 | 4560 | 4575 | 4560 | 894 |
| 549 | 20250313 | 105900 | 938715797 | 4565 | 4565 | 4565 | 4565 | 56 |
| 550 | 20250313 | 105800 | 938460157 | 4550 | 4565 | 4565 | 4550 | 144 |
| 551 | 20250313 | 105700 | 937804297 | 4565 | 4565 | 4565 | 4565 | 229 |
| 552 | 20250313 | 105600 | 936758912 | 4570 | 4570 | 4570 | 4570 | 300 |
| 553 | 20250313 | 105500 | 935387912 | 4570 | 4570 | 4570 | 4570 | 19 |
| 554 | 20250313 | 105400 | 935301082 | 4575 | 4555 | 4575 | 4550 | 1911 |
| 555 | 20250313 | 105300 | 926575827 | 4540 | 4545 | 4545 | 4540 | 200 |
| 556 | 20250313 | 105200 | 925667712 | 4565 | 4565 | 4565 | 4565 | 1221 |
| 557 | 20250313 | 105100 | 920093847 | 4565 | 4555 | 4565 | 4555 | 431 |
| 558 | 20250313 | 105000 | 918128007 | 4550 | 4550 | 4550 | 4550 | 69 |
| 559 | 20250313 | 104900 | 917814057 | 4545 | 4545 | 4545 | 4545 | 287 |
| 560 | 20250313 | 104800 | 916509642 | 4545 | 4545 | 4545 | 4545 | 1169 |
| 561 | 20250313 | 104700 | 911196537 | 4545 | 4545 | 4545 | 4545 | 20 |
| 562 | 20250313 | 104600 | 911105637 | 4545 | 4555 | 4555 | 4545 | 1502 |
| 563 | 20250313 | 104500 | 904279037 | 4555 | 4565 | 4565 | 4555 | 33 |
| 564 | 20250313 | 104400 | 904128712 | 4580 | 4570 | 4580 | 4570 | 50 |
| 565 | 20250313 | 104300 | 903900087 | 4580 | 4545 | 4580 | 4545 | 2073 |
| 566 | 20250313 | 104200 | 894443032 | 4545 | 4540 | 4545 | 4540 | 33 |
| 567 | 20250313 | 104100 | 894293082 | 4515 | 4515 | 4515 | 4515 | 600 |
| 568 | 20250313 | 104000 | 891584082 | 4520 | 4520 | 4520 | 4520 | 11 |
| 569 | 20250313 | 103900 | 891534362 | 4560 | 4535 | 4560 | 4535 | 3961 |
| 570 | 20250313 | 103800 | 873496292 | 4535 | 4510 | 4535 | 4510 | 1416 |
| 571 | 20250313 | 103700 | 867105512 | 4500 | 4500 | 4500 | 4490 | 3406 |
| 572 | 20250313 | 103600 | 851788512 | 4490 | 4500 | 4500 | 4490 | 332 |
| 573 | 20250313 | 103500 | 850297767 | 4500 | 4500 | 4500 | 4500 | 268 |
| 574 | 20250313 | 103400 | 849091767 | 4495 | 4495 | 4495 | 4495 | 223 |
| 575 | 20250313 | 103300 | 848089382 | 4495 | 4495 | 4495 | 4495 | 1 |
| 576 | 20250313 | 103200 | 848084887 | 4505 | 4505 | 4505 | 4505 | 0 |
| 577 | 20250313 | 103100 | 848084887 | 4505 | 4505 | 4505 | 4505 | 3 |
| 578 | 20250313 | 103000 | 848071372 | 4500 | 4500 | 4500 | 4500 | 100 |
| 579 | 20250313 | 102900 | 847621372 | 4500 | 4515 | 4515 | 4500 | 4857 |
| 580 | 20250313 | 102800 | 825731722 | 4505 | 4510 | 4510 | 4505 | 900 |
| 581 | 20250313 | 102700 | 821673437 | 4510 | 4540 | 4540 | 4510 | 252 |
| 582 | 20250313 | 102600 | 820536887 | 4510 | 4510 | 4510 | 4510 | 136 |
| 583 | 20250313 | 102500 | 819923527 | 4510 | 4510 | 4510 | 4510 | 0 |
| 584 | 20250313 | 102400 | 819923527 | 4510 | 4530 | 4530 | 4510 | 230 |
| 585 | 20250313 | 102300 | 818883777 | 4555 | 4555 | 4555 | 4555 | 333 |
| 586 | 20250313 | 102200 | 817366962 | 4555 | 4540 | 4555 | 4525 | 2879 |
| 587 | 20250313 | 102100 | 804272142 | 4535 | 4520 | 4535 | 4520 | 744 |
| 588 | 20250313 | 102000 | 800904012 | 4500 | 4500 | 4500 | 4500 | 0 |
| 589 | 20250313 | 101900 | 800904012 | 4500 | 4500 | 4500 | 4500 | 4 |
| 590 | 20250313 | 101800 | 800886012 | 4525 | 4540 | 4540 | 4495 | 1952 |
| 591 | 20250313 | 101700 | 792069892 | 4545 | 4495 | 4545 | 4465 | 4560 |
| 592 | 20250313 | 101600 | 771559797 | 4525 | 4525 | 4530 | 4520 | 2005 |
| 593 | 20250313 | 101500 | 762486607 | 4525 | 4550 | 4550 | 4490 | 2828 |
| 594 | 20250313 | 101400 | 749688392 | 4565 | 4480 | 4565 | 4465 | 2206 |
| 595 | 20250313 | 101300 | 739714022 | 4480 | 4545 | 4545 | 4480 | 1376 |
| 596 | 20250313 | 101200 | 733524197 | 4550 | 4535 | 4550 | 4535 | 420 |
| 597 | 20250313 | 101100 | 731616237 | 4535 | 4500 | 4535 | 4500 | 407 |
| 598 | 20250313 | 101000 | 729774727 | 4485 | 4485 | 4485 | 4485 | 481 |
| 599 | 20250313 | 100900 | 727617442 | 4490 | 4490 | 4490 | 4490 | 1241 |
| 600 | 20250313 | 100800 | 722045352 | 4490 | 4490 | 4490 | 4490 | 10 |
| 601 | 20250313 | 100700 | 722000452 | 4490 | 4490 | 4490 | 4490 | 454 |
| 602 | 20250313 | 100600 | 719961992 | 4480 | 4480 | 4480 | 4480 | 50 |
| 603 | 20250313 | 100500 | 719737992 | 4480 | 4460 | 4480 | 4460 | 75 |
| 604 | 20250313 | 100400 | 719402042 | 4480 | 4480 | 4480 | 4480 | 13 |
| 605 | 20250313 | 100300 | 719343802 | 4480 | 4465 | 4480 | 4465 | 1050 |
| 606 | 20250313 | 100200 | 714641802 | 4460 | 4450 | 4460 | 4450 | 901 |
| 607 | 20250313 | 100100 | 710629327 | 4450 | 4455 | 4455 | 4450 | 43 |
| 608 | 20250313 | 100000 | 710437887 | 4420 | 4465 | 4465 | 4420 | 1016 |
| 609 | 20250313 | 095900 | 705945207 | 4425 | 4465 | 4465 | 4425 | 1005 |
| 610 | 20250313 | 095800 | 701497882 | 4455 | 4430 | 4470 | 4425 | 2747 |
| 611 | 20250313 | 095700 | 689293017 | 4410 | 4460 | 4470 | 4410 | 14065 |
| 612 | 20250313 | 095600 | 626688532 | 4460 | 4475 | 4490 | 4460 | 2904 |
| 613 | 20250313 | 095500 | 613715757 | 4490 | 4490 | 4490 | 4490 | 0 |
| 614 | 20250313 | 095400 | 613715757 | 4490 | 4490 | 4490 | 4490 | 127 |
| 615 | 20250313 | 095300 | 613145527 | 4470 | 4487 | 4492 | 4470 | 6791 |
| 616 | 20250313 | 095200 | 582713662 | 4485 | 4495 | 4495 | 4485 | 1827 |
| 617 | 20250313 | 095100 | 574504832 | 4495 | 4530 | 4530 | 4495 | 3279 |
| 618 | 20250313 | 095000 | 559743102 | 4535 | 4535 | 4535 | 4535 | 6 |
| 619 | 20250313 | 094900 | 559715892 | 4520 | 4505 | 4520 | 4505 | 441 |
| 620 | 20250313 | 094800 | 557725857 | 4505 | 4515 | 4515 | 4505 | 291 |
| 621 | 20250313 | 094700 | 556414882 | 4520 | 4510 | 4520 | 4505 | 2127 |
| 622 | 20250313 | 094600 | 546824492 | 4510 | 4525 | 4525 | 4510 | 440 |
| 623 | 20250313 | 094500 | 544839132 | 4530 | 4515 | 4530 | 4515 | 423 |
| 624 | 20250313 | 094400 | 542928147 | 4520 | 4510 | 4520 | 4510 | 387 |
| 625 | 20250313 | 094300 | 541180432 | 4510 | 4515 | 4515 | 4510 | 1105 |
| 626 | 20250313 | 094200 | 536196867 | 4500 | 4525 | 4525 | 4500 | 1580 |
| 627 | 20250313 | 094100 | 529082717 | 4525 | 4535 | 4535 | 4525 | 320 |
| 628 | 20250313 | 094000 | 527634082 | 4535 | 4530 | 4540 | 4530 | 447 |
| 629 | 20250313 | 093900 | 525604887 | 4530 | 4500 | 4540 | 4500 | 356 |
| 630 | 20250313 | 093800 | 523999447 | 4500 | 4575 | 4575 | 4475 | 13045 |
| 631 | 20250313 | 093700 | 465054787 | 4580 | 4595 | 4595 | 4580 | 78 |
| 632 | 20250313 | 093600 | 464697292 | 4595 | 4585 | 4595 | 4585 | 906 |
| 633 | 20250313 | 093500 | 460535242 | 4580 | 4590 | 4605 | 4575 | 1518 |
| 634 | 20250313 | 093400 | 453566892 | 4585 | 4580 | 4585 | 4580 | 305 |
| 635 | 20250313 | 093300 | 452169967 | 4580 | 4610 | 4620 | 4580 | 3206 |
| 636 | 20250313 | 093200 | 437398342 | 4615 | 4645 | 4645 | 4615 | 1536 |
| 637 | 20250313 | 093100 | 430283732 | 4645 | 4630 | 4645 | 4600 | 2773 |
| 638 | 20250313 | 093000 | 417434847 | 4630 | 4575 | 4635 | 4575 | 14191 |
| 639 | 20250313 | 092900 | 352111407 | 4575 | 4570 | 4575 | 4570 | 607 |
| 640 | 20250313 | 092800 | 349336047 | 4560 | 4560 | 4575 | 4560 | 253 |
| 641 | 20250313 | 092700 | 348179097 | 4560 | 4540 | 4560 | 4540 | 2223 |
| 642 | 20250313 | 092600 | 338078397 | 4530 | 4540 | 4540 | 4530 | 1794 |
| 643 | 20250313 | 092500 | 329948827 | 4525 | 4530 | 4530 | 4525 | 2916 |
| 644 | 20250313 | 092400 | 316743937 | 4530 | 4525 | 4530 | 4525 | 416 |
| 645 | 20250313 | 092300 | 314861527 | 4510 | 4517 | 4525 | 4510 | 3043 |
| 646 | 20250313 | 092200 | 301122112 | 4517 | 4510 | 4517 | 4510 | 1032 |
| 647 | 20250313 | 092100 | 296467785 | 4510 | 4510 | 4510 | 4510 | 7 |
| 648 | 20250313 | 092000 | 296436215 | 4510 | 4520 | 4520 | 4510 | 46 |
| 649 | 20250313 | 091900 | 296228740 | 4540 | 4540 | 4540 | 4510 | 2373 |
| 650 | 20250313 | 091800 | 285484750 | 4525 | 4515 | 4525 | 4515 | 209 |
| 651 | 20250313 | 091700 | 284540755 | 4520 | 4525 | 4525 | 4500 | 3877 |
| 652 | 20250313 | 091600 | 267056705 | 4530 | 4550 | 4550 | 4530 | 3662 |
| 653 | 20250313 | 091500 | 250439830 | 4575 | 4580 | 4585 | 4555 | 4293 |
| 654 | 20250313 | 091400 | 230838940 | 4550 | 4550 | 4550 | 4550 | 532 |
| 655 | 20250313 | 091300 | 228418340 | 4550 | 4555 | 4555 | 4550 | 5405 |
| 656 | 20250313 | 091200 | 203799365 | 4555 | 4560 | 4560 | 4555 | 2642 |
| 657 | 20250313 | 091100 | 191762485 | 4555 | 4580 | 4590 | 4555 | 1081 |
| 658 | 20250313 | 091000 | 186808745 | 4570 | 4555 | 4570 | 4555 | 709 |
| 659 | 20250313 | 090900 | 183573465 | 4555 | 4570 | 4570 | 4555 | 1094 |
| 660 | 20250313 | 090800 | 178587420 | 4580 | 4575 | 4580 | 4560 | 7192 |
| 661 | 20250313 | 090700 | 145751140 | 4575 | 4580 | 4580 | 4575 | 716 |
| 662 | 20250313 | 090600 | 142475390 | 4595 | 4605 | 4610 | 4590 | 497 |
| 663 | 20250313 | 090500 | 140190950 | 4595 | 4580 | 4595 | 4580 | 1481 |
| 664 | 20250313 | 090400 | 133398075 | 4570 | 4575 | 4585 | 4565 | 625 |
| 665 | 20250313 | 090300 | 130536620 | 4585 | 4590 | 4590 | 4570 | 739 |
| 666 | 20250313 | 090200 | 127147845 | 4590 | 4650 | 4650 | 4590 | 4089 |
| 667 | 20250313 | 090100 | 108316800 | 4625 | 4655 | 4655 | 4625 | 449 |
| 668 | 20250313 | 090000 | 106235385 | 4635 | 4725 | 4745 | 4530 | 22527 |