30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250317 | 185800 | 3245849181 | 2730 | 2730 | 2730 | 2730 | 5388 |
| 3 | 20250317 | 185700 | 3245849181 | 2730 | 2730 | 2730 | 2730 | 0 |
| 4 | 20250317 | 185600 | 3245849181 | 2730 | 2730 | 2730 | 2730 | 0 |
| 5 | 20250317 | 185500 | 3245849181 | 2730 | 2730 | 2730 | 2730 | 0 |
| 6 | 20250317 | 185400 | 3245849181 | 2730 | 2730 | 2730 | 2730 | 0 |
| 7 | 20250317 | 185300 | 3245849181 | 2730 | 2730 | 2730 | 2730 | 0 |
| 8 | 20250317 | 185200 | 3245849181 | 2730 | 2730 | 2730 | 2730 | 0 |
| 9 | 20250317 | 185100 | 3245849181 | 2730 | 2730 | 2730 | 2730 | 0 |
| 10 | 20250317 | 185000 | 3245849181 | 2730 | 2730 | 2730 | 2730 | 0 |
| 11 | 20250317 | 184900 | 3245849181 | 2730 | 2730 | 2730 | 2730 | 0 |
| 12 | 20250317 | 184800 | 3245849181 | 2730 | 2730 | 2730 | 2730 | 0 |
| 13 | 20250317 | 184700 | 3245849181 | 2730 | 2730 | 2730 | 2730 | 0 |
| 14 | 20250317 | 184600 | 3245849181 | 2730 | 2730 | 2730 | 2730 | 0 |
| 15 | 20250317 | 184500 | 3245849181 | 2730 | 2730 | 2730 | 2730 | 0 |
| 16 | 20250317 | 184400 | 3245849181 | 2730 | 2730 | 2730 | 2730 | 0 |
| 17 | 20250317 | 184300 | 3245849181 | 2730 | 2730 | 2730 | 2730 | 0 |
| 18 | 20250317 | 184200 | 3245849181 | 2730 | 2730 | 2730 | 2730 | 0 |
| 19 | 20250317 | 184100 | 3245849181 | 2730 | 2730 | 2730 | 2730 | 0 |
| 20 | 20250317 | 184000 | 3245849181 | 2730 | 2730 | 2730 | 2730 | 0 |
| 21 | 20250317 | 183900 | 3245849181 | 2730 | 2730 | 2730 | 2730 | 0 |
| 22 | 20250317 | 183800 | 3245849181 | 2730 | 2730 | 2730 | 2730 | 0 |
| 23 | 20250317 | 183700 | 3245849181 | 2730 | 2730 | 2730 | 2730 | 0 |
| 24 | 20250317 | 183600 | 3245849181 | 2730 | 2730 | 2730 | 2730 | 0 |
| 25 | 20250317 | 183500 | 3245849181 | 2730 | 2730 | 2730 | 2730 | 0 |
| 26 | 20250317 | 183400 | 3245849181 | 2730 | 2730 | 2730 | 2730 | 0 |
| 27 | 20250317 | 183300 | 3245849181 | 2730 | 2730 | 2730 | 2730 | 0 |
| 28 | 20250317 | 183200 | 3245849181 | 2730 | 2730 | 2730 | 2730 | 0 |
| 29 | 20250317 | 183100 | 3245849181 | 2730 | 2730 | 2730 | 2730 | 0 |
| 30 | 20250317 | 183000 | 3245849181 | 2730 | 2730 | 2730 | 2730 | 0 |
| 31 | 20250317 | 182900 | 3245849181 | 2730 | 2730 | 2730 | 2730 | 0 |
| 32 | 20250317 | 182800 | 3245849181 | 2730 | 2730 | 2730 | 2730 | 5388 |
| 33 | 20250317 | 182700 | 3245849181 | 2730 | 2730 | 2730 | 2730 | 0 |
| 34 | 20250317 | 182600 | 3245849181 | 2730 | 2730 | 2730 | 2730 | 0 |
| 35 | 20250317 | 182500 | 3245849181 | 2730 | 2730 | 2730 | 2730 | 0 |
| 36 | 20250317 | 182400 | 3245849181 | 2730 | 2730 | 2730 | 2730 | 0 |
| 37 | 20250317 | 182300 | 3245849181 | 2730 | 2730 | 2730 | 2730 | 0 |
| 38 | 20250317 | 182200 | 3245849181 | 2730 | 2730 | 2730 | 2730 | 0 |
| 39 | 20250317 | 182100 | 3245849181 | 2730 | 2730 | 2730 | 2730 | 0 |
| 40 | 20250317 | 182000 | 3245849181 | 2730 | 2730 | 2730 | 2730 | 0 |
| 41 | 20250317 | 181900 | 3245849181 | 2730 | 2730 | 2730 | 2730 | 0 |
| 42 | 20250317 | 181800 | 3245849181 | 2730 | 2730 | 2730 | 2730 | 0 |
| 43 | 20250317 | 181700 | 3245849181 | 2730 | 2730 | 2730 | 2730 | 0 |
| 44 | 20250317 | 181600 | 3245849181 | 2730 | 2730 | 2730 | 2730 | 0 |
| 45 | 20250317 | 181500 | 3245849181 | 2730 | 2730 | 2730 | 2730 | 0 |
| 46 | 20250317 | 181400 | 3245849181 | 2730 | 2730 | 2730 | 2730 | 0 |
| 47 | 20250317 | 181300 | 3245849181 | 2730 | 2730 | 2730 | 2730 | 0 |
| 48 | 20250317 | 181200 | 3245849181 | 2730 | 2730 | 2730 | 2730 | 0 |
| 49 | 20250317 | 181100 | 3245849181 | 2730 | 2730 | 2730 | 2730 | 0 |
| 50 | 20250317 | 181000 | 3245849181 | 2730 | 2730 | 2730 | 2730 | 0 |
| 51 | 20250317 | 180900 | 3245849181 | 2730 | 2730 | 2730 | 2730 | 0 |
| 52 | 20250317 | 180800 | 3245849181 | 2730 | 2730 | 2730 | 2730 | 0 |
| 53 | 20250317 | 180700 | 3245849181 | 2730 | 2730 | 2730 | 2730 | 0 |
| 54 | 20250317 | 180600 | 3245849181 | 2730 | 2730 | 2730 | 2730 | 0 |
| 55 | 20250317 | 180500 | 3245849181 | 2730 | 2730 | 2730 | 2730 | 0 |
| 56 | 20250317 | 180400 | 3245849181 | 2730 | 2730 | 2730 | 2730 | 0 |
| 57 | 20250317 | 180300 | 3245849181 | 2730 | 2730 | 2730 | 2730 | 0 |
| 58 | 20250317 | 180200 | 3245849181 | 2730 | 2730 | 2730 | 2730 | 0 |
| 59 | 20250317 | 180100 | 3245849181 | 2730 | 2730 | 2730 | 2730 | 0 |
| 60 | 20250317 | 180000 | 3245849181 | 2730 | 2730 | 2730 | 2730 | 0 |
| 61 | 20250317 | 175900 | 3245849181 | 2730 | 2730 | 2730 | 2730 | 0 |
| 62 | 20250317 | 175800 | 3245849181 | 2730 | 2730 | 2730 | 2730 | 5388 |
| 63 | 20250317 | 175700 | 3245849181 | 2730 | 2730 | 2730 | 2730 | 0 |
| 64 | 20250317 | 175600 | 3245849181 | 2730 | 2730 | 2730 | 2730 | 0 |
| 65 | 20250317 | 175500 | 3245849181 | 2730 | 2730 | 2730 | 2730 | 0 |
| 66 | 20250317 | 175400 | 3245849181 | 2730 | 2730 | 2730 | 2730 | 0 |
| 67 | 20250317 | 175300 | 3245849181 | 2730 | 2730 | 2730 | 2730 | 0 |
| 68 | 20250317 | 175200 | 3245849181 | 2730 | 2730 | 2730 | 2730 | 0 |
| 69 | 20250317 | 175100 | 3245849181 | 2730 | 2730 | 2730 | 2730 | 0 |
| 70 | 20250317 | 175000 | 3245849181 | 2730 | 2730 | 2730 | 2730 | 0 |
| 71 | 20250317 | 174900 | 3245849181 | 2730 | 2730 | 2730 | 2730 | 0 |
| 72 | 20250317 | 174800 | 3245849181 | 2730 | 2730 | 2730 | 2730 | 0 |
| 73 | 20250317 | 174700 | 3245849181 | 2730 | 2730 | 2730 | 2730 | 0 |
| 74 | 20250317 | 174600 | 3245849181 | 2730 | 2730 | 2730 | 2730 | 0 |
| 75 | 20250317 | 174500 | 3245849181 | 2730 | 2730 | 2730 | 2730 | 0 |
| 76 | 20250317 | 174400 | 3245849181 | 2730 | 2730 | 2730 | 2730 | 0 |
| 77 | 20250317 | 174300 | 3245849181 | 2730 | 2730 | 2730 | 2730 | 0 |
| 78 | 20250317 | 174200 | 3245849181 | 2730 | 2730 | 2730 | 2730 | 0 |
| 79 | 20250317 | 174100 | 3245849181 | 2730 | 2730 | 2730 | 2730 | 0 |
| 80 | 20250317 | 174000 | 3245849181 | 2730 | 2730 | 2730 | 2730 | 0 |
| 81 | 20250317 | 173900 | 3245849181 | 2730 | 2730 | 2730 | 2730 | 0 |
| 82 | 20250317 | 173800 | 3245849181 | 2730 | 2730 | 2730 | 2730 | 0 |
| 83 | 20250317 | 173700 | 3245849181 | 2730 | 2730 | 2730 | 2730 | 0 |
| 84 | 20250317 | 173600 | 3245849181 | 2730 | 2730 | 2730 | 2730 | 0 |
| 85 | 20250317 | 173500 | 3245849181 | 2730 | 2730 | 2730 | 2730 | 0 |
| 86 | 20250317 | 173400 | 3245849181 | 2730 | 2730 | 2730 | 2730 | 0 |
| 87 | 20250317 | 173300 | 3245849181 | 2730 | 2730 | 2730 | 2730 | 0 |
| 88 | 20250317 | 173200 | 3245849181 | 2730 | 2730 | 2730 | 2730 | 0 |
| 89 | 20250317 | 173100 | 3245849181 | 2730 | 2730 | 2730 | 2730 | 0 |
| 90 | 20250317 | 173000 | 3245849181 | 2730 | 2730 | 2730 | 2730 | 0 |
| 91 | 20250317 | 172900 | 3245849181 | 2730 | 2730 | 2730 | 2730 | 0 |
| 92 | 20250317 | 172800 | 3245849181 | 2730 | 2730 | 2730 | 2730 | 5388 |
| 93 | 20250317 | 172700 | 3245849181 | 2730 | 2730 | 2730 | 2730 | 0 |
| 94 | 20250317 | 172600 | 3245849181 | 2730 | 2730 | 2730 | 2730 | 0 |
| 95 | 20250317 | 172500 | 3245849181 | 2730 | 2730 | 2730 | 2730 | 0 |
| 96 | 20250317 | 172400 | 3245849181 | 2730 | 2730 | 2730 | 2730 | 0 |
| 97 | 20250317 | 172300 | 3245849181 | 2730 | 2730 | 2730 | 2730 | 0 |
| 98 | 20250317 | 172200 | 3245849181 | 2730 | 2730 | 2730 | 2730 | 0 |
| 99 | 20250317 | 172100 | 3245849181 | 2730 | 2730 | 2730 | 2730 | 0 |
| 100 | 20250317 | 172000 | 3245849181 | 2730 | 2730 | 2730 | 2730 | 0 |
| 101 | 20250317 | 171900 | 3245849181 | 2730 | 2730 | 2730 | 2730 | 0 |
| 102 | 20250317 | 171800 | 3245849181 | 2730 | 2730 | 2730 | 2730 | 0 |
| 103 | 20250317 | 171700 | 3245849181 | 2730 | 2730 | 2730 | 2730 | 0 |
| 104 | 20250317 | 171600 | 3245849181 | 2730 | 2730 | 2730 | 2730 | 0 |
| 105 | 20250317 | 171500 | 3245849181 | 2730 | 2730 | 2730 | 2730 | 0 |
| 106 | 20250317 | 171400 | 3245849181 | 2730 | 2730 | 2730 | 2730 | 0 |
| 107 | 20250317 | 171300 | 3245849181 | 2730 | 2730 | 2730 | 2730 | 0 |
| 108 | 20250317 | 171200 | 3245849181 | 2730 | 2730 | 2730 | 2730 | 0 |
| 109 | 20250317 | 171100 | 3245849181 | 2730 | 2730 | 2730 | 2730 | 0 |
| 110 | 20250317 | 171000 | 3245849181 | 2730 | 2730 | 2730 | 2730 | 0 |
| 111 | 20250317 | 170900 | 3245849181 | 2730 | 2730 | 2730 | 2730 | 0 |
| 112 | 20250317 | 170800 | 3245849181 | 2730 | 2730 | 2730 | 2730 | 0 |
| 113 | 20250317 | 170700 | 3245849181 | 2730 | 2730 | 2730 | 2730 | 0 |
| 114 | 20250317 | 170600 | 3245849181 | 2730 | 2730 | 2730 | 2730 | 0 |
| 115 | 20250317 | 170500 | 3245849181 | 2730 | 2730 | 2730 | 2730 | 0 |
| 116 | 20250317 | 170400 | 3245849181 | 2730 | 2730 | 2730 | 2730 | 0 |
| 117 | 20250317 | 170300 | 3245849181 | 2730 | 2730 | 2730 | 2730 | 0 |
| 118 | 20250317 | 170200 | 3245849181 | 2730 | 2730 | 2730 | 2730 | 0 |
| 119 | 20250317 | 170100 | 3245849181 | 2730 | 2730 | 2730 | 2730 | 0 |
| 120 | 20250317 | 170000 | 3245849181 | 2730 | 2730 | 2730 | 2730 | 0 |
| 121 | 20250317 | 165900 | 3245849181 | 2730 | 2730 | 2730 | 2730 | 0 |
| 122 | 20250317 | 165800 | 3245849181 | 2730 | 2730 | 2730 | 2730 | 5388 |
| 123 | 20250317 | 165700 | 3245849181 | 2730 | 2730 | 2730 | 2730 | 0 |
| 124 | 20250317 | 165600 | 3245849181 | 2730 | 2730 | 2730 | 2730 | 0 |
| 125 | 20250317 | 165500 | 3245849181 | 2730 | 2730 | 2730 | 2730 | 0 |
| 126 | 20250317 | 165400 | 3245849181 | 2730 | 2730 | 2730 | 2730 | 0 |
| 127 | 20250317 | 165300 | 3245849181 | 2730 | 2730 | 2730 | 2730 | 0 |
| 128 | 20250317 | 165200 | 3245849181 | 2730 | 2730 | 2730 | 2730 | 0 |
| 129 | 20250317 | 165100 | 3245849181 | 2730 | 2730 | 2730 | 2730 | 0 |
| 130 | 20250317 | 165000 | 3245849181 | 2730 | 2730 | 2730 | 2730 | 0 |
| 131 | 20250317 | 164900 | 3245849181 | 2730 | 2730 | 2730 | 2730 | 0 |
| 132 | 20250317 | 164800 | 3245849181 | 2730 | 2730 | 2730 | 2730 | 0 |
| 133 | 20250317 | 164700 | 3245849181 | 2730 | 2730 | 2730 | 2730 | 0 |
| 134 | 20250317 | 164600 | 3245849181 | 2730 | 2730 | 2730 | 2730 | 0 |
| 135 | 20250317 | 164500 | 3245849181 | 2730 | 2730 | 2730 | 2730 | 0 |
| 136 | 20250317 | 164400 | 3245849181 | 2730 | 2730 | 2730 | 2730 | 0 |
| 137 | 20250317 | 164300 | 3245849181 | 2730 | 2730 | 2730 | 2730 | 0 |
| 138 | 20250317 | 164200 | 3245849181 | 2730 | 2730 | 2730 | 2730 | 0 |
| 139 | 20250317 | 164100 | 3245849181 | 2730 | 2730 | 2730 | 2730 | 0 |
| 140 | 20250317 | 164000 | 3245849181 | 2730 | 2730 | 2730 | 2730 | 0 |
| 141 | 20250317 | 163900 | 3245849181 | 2730 | 2730 | 2730 | 2730 | 0 |
| 142 | 20250317 | 163800 | 3245849181 | 2730 | 2730 | 2730 | 2730 | 0 |
| 143 | 20250317 | 163700 | 3245849181 | 2730 | 2730 | 2730 | 2730 | 0 |
| 144 | 20250317 | 163600 | 3245849181 | 2730 | 2730 | 2730 | 2730 | 0 |
| 145 | 20250317 | 163500 | 3245849181 | 2730 | 2730 | 2730 | 2730 | 0 |
| 146 | 20250317 | 163400 | 3245849181 | 2730 | 2730 | 2730 | 2730 | 0 |
| 147 | 20250317 | 163300 | 3245849181 | 2730 | 2730 | 2730 | 2730 | 0 |
| 148 | 20250317 | 163200 | 3245849181 | 2730 | 2730 | 2730 | 2730 | 0 |
| 149 | 20250317 | 163100 | 3245849181 | 2730 | 2730 | 2730 | 2730 | 0 |
| 150 | 20250317 | 163000 | 3245849181 | 2730 | 2730 | 2730 | 2730 | 0 |
| 151 | 20250317 | 162900 | 3245849181 | 2730 | 2730 | 2730 | 2730 | 0 |
| 152 | 20250317 | 162800 | 3245849181 | 2730 | 2730 | 2730 | 2730 | 5388 |
| 153 | 20250317 | 162700 | 3245849181 | 2730 | 2730 | 2730 | 2730 | 0 |
| 154 | 20250317 | 162600 | 3245849181 | 2730 | 2730 | 2730 | 2730 | 0 |
| 155 | 20250317 | 162500 | 3245849181 | 2730 | 2730 | 2730 | 2730 | 0 |
| 156 | 20250317 | 162400 | 3245849181 | 2730 | 2730 | 2730 | 2730 | 0 |
| 157 | 20250317 | 162300 | 3245849181 | 2730 | 2730 | 2730 | 2730 | 0 |
| 158 | 20250317 | 162200 | 3245849181 | 2730 | 2730 | 2730 | 2730 | 0 |
| 159 | 20250317 | 162100 | 3245849181 | 2730 | 2730 | 2730 | 2730 | 0 |
| 160 | 20250317 | 162000 | 3245849181 | 2730 | 2730 | 2730 | 2730 | 0 |
| 161 | 20250317 | 161900 | 3245849181 | 2730 | 2730 | 2730 | 2730 | 0 |
| 162 | 20250317 | 161800 | 3245849181 | 2730 | 2730 | 2730 | 2730 | 0 |
| 163 | 20250317 | 161700 | 3245849181 | 2730 | 2730 | 2730 | 2730 | 0 |
| 164 | 20250317 | 161600 | 3245849181 | 2730 | 2730 | 2730 | 2730 | 0 |
| 165 | 20250317 | 161500 | 3245849181 | 2730 | 2730 | 2730 | 2730 | 0 |
| 166 | 20250317 | 161400 | 3245849181 | 2730 | 2730 | 2730 | 2730 | 0 |
| 167 | 20250317 | 161300 | 3245849181 | 2730 | 2730 | 2730 | 2730 | 0 |
| 168 | 20250317 | 161200 | 3245849181 | 2730 | 2730 | 2730 | 2730 | 0 |
| 169 | 20250317 | 161100 | 3245849181 | 2730 | 2730 | 2730 | 2730 | 0 |
| 170 | 20250317 | 161000 | 3245849181 | 2730 | 2730 | 2730 | 2730 | 0 |
| 171 | 20250317 | 160900 | 3245849181 | 2730 | 2730 | 2730 | 2730 | 0 |
| 172 | 20250317 | 160800 | 3245849181 | 2730 | 2730 | 2730 | 2730 | 0 |
| 173 | 20250317 | 160700 | 3245849181 | 2730 | 2730 | 2730 | 2730 | 0 |
| 174 | 20250317 | 160600 | 3245849181 | 2730 | 2730 | 2730 | 2730 | 0 |
| 175 | 20250317 | 160500 | 3245849181 | 2730 | 2730 | 2730 | 2730 | 0 |
| 176 | 20250317 | 160400 | 3245849181 | 2730 | 2730 | 2730 | 2730 | 0 |
| 177 | 20250317 | 160300 | 3245849181 | 2730 | 2730 | 2730 | 2730 | 0 |
| 178 | 20250317 | 160200 | 3245849181 | 2730 | 2730 | 2730 | 2730 | 0 |
| 179 | 20250317 | 160100 | 3245849181 | 2730 | 2730 | 2730 | 2730 | 0 |
| 180 | 20250317 | 160000 | 3245849181 | 2730 | 2730 | 2730 | 2730 | 0 |
| 181 | 20250317 | 155900 | 3245849181 | 2730 | 2730 | 2730 | 2730 | 0 |
| 182 | 20250317 | 155800 | 3245849181 | 2730 | 2730 | 2730 | 2730 | 5388 |
| 183 | 20250317 | 155700 | 3245849181 | 2730 | 2730 | 2730 | 2730 | 0 |
| 184 | 20250317 | 155600 | 3245849181 | 2730 | 2730 | 2730 | 2730 | 0 |
| 185 | 20250317 | 155500 | 3245849181 | 2730 | 2730 | 2730 | 2730 | 0 |
| 186 | 20250317 | 155400 | 3245849181 | 2730 | 2730 | 2730 | 2730 | 0 |
| 187 | 20250317 | 155300 | 3245849181 | 2730 | 2730 | 2730 | 2730 | 0 |
| 188 | 20250317 | 155200 | 3245849181 | 2730 | 2730 | 2730 | 2730 | 0 |
| 189 | 20250317 | 155100 | 3245849181 | 2730 | 2730 | 2730 | 2730 | 0 |
| 190 | 20250317 | 155000 | 3245849181 | 2730 | 2730 | 2730 | 2730 | 0 |
| 191 | 20250317 | 154900 | 3245849181 | 2730 | 2730 | 2730 | 2730 | 0 |
| 192 | 20250317 | 154800 | 3245849181 | 2730 | 2730 | 2730 | 2730 | 0 |
| 193 | 20250317 | 154700 | 3245849181 | 2730 | 2730 | 2730 | 2730 | 0 |
| 194 | 20250317 | 154600 | 3245849181 | 2730 | 2730 | 2730 | 2730 | 0 |
| 195 | 20250317 | 154500 | 3245849181 | 2730 | 2730 | 2730 | 2730 | 0 |
| 196 | 20250317 | 154400 | 3245849181 | 2730 | 2730 | 2730 | 2730 | 0 |
| 197 | 20250317 | 154300 | 3245849181 | 2730 | 2730 | 2730 | 2730 | 0 |
| 198 | 20250317 | 154200 | 3245849181 | 2730 | 2730 | 2730 | 2730 | 0 |
| 199 | 20250317 | 154100 | 3245849181 | 2730 | 2730 | 2730 | 2730 | 0 |
| 200 | 20250317 | 154000 | 3245849181 | 2730 | 2730 | 2730 | 2730 | 0 |
| 201 | 20250317 | 153900 | 3245849181 | 2730 | 2730 | 2730 | 2730 | 0 |
| 202 | 20250317 | 153800 | 3245849181 | 2730 | 2730 | 2730 | 2730 | 0 |
| 203 | 20250317 | 153700 | 3245849181 | 2730 | 2730 | 2730 | 2730 | 0 |
| 204 | 20250317 | 153600 | 3245849181 | 2730 | 2730 | 2730 | 2730 | 0 |
| 205 | 20250317 | 153500 | 3245849181 | 2730 | 2730 | 2730 | 2730 | 0 |
| 206 | 20250317 | 153400 | 3245849181 | 2730 | 2730 | 2730 | 2730 | 0 |
| 207 | 20250317 | 153300 | 3245849181 | 2730 | 2730 | 2730 | 2730 | 0 |
| 208 | 20250317 | 153200 | 3245849181 | 2730 | 2730 | 2730 | 2730 | 0 |
| 209 | 20250317 | 153100 | 3245849181 | 2730 | 2730 | 2730 | 2730 | 0 |
| 210 | 20250317 | 153000 | 3245849181 | 2730 | 2730 | 2730 | 2730 | 5388 |
| 211 | 20250317 | 152900 | 3231139941 | 2745 | 2745 | 2745 | 2745 | 0 |
| 212 | 20250317 | 152800 | 3231139941 | 2745 | 2745 | 2745 | 2745 | 0 |
| 213 | 20250317 | 152700 | 3231139941 | 2745 | 2745 | 2745 | 2745 | 0 |
| 214 | 20250317 | 152600 | 3231139941 | 2745 | 2745 | 2745 | 2745 | 0 |
| 215 | 20250317 | 152500 | 3231139941 | 2745 | 2745 | 2745 | 2745 | 0 |
| 216 | 20250317 | 152400 | 3231139941 | 2745 | 2745 | 2745 | 2745 | 0 |
| 217 | 20250317 | 152300 | 3231139941 | 2745 | 2745 | 2745 | 2745 | 0 |
| 218 | 20250317 | 152200 | 3231139941 | 2745 | 2745 | 2745 | 2745 | 0 |
| 219 | 20250317 | 152100 | 3231139941 | 2745 | 2745 | 2745 | 2745 | 0 |
| 220 | 20250317 | 152000 | 3231139941 | 2745 | 2745 | 2745 | 2745 | 0 |
| 221 | 20250317 | 151900 | 3231139941 | 2745 | 2730 | 2750 | 2725 | 6954 |
| 222 | 20250317 | 151800 | 3212128751 | 2740 | 2725 | 2740 | 2725 | 2750 |
| 223 | 20250317 | 151700 | 3204619581 | 2740 | 2740 | 2740 | 2740 | 1431 |
| 224 | 20250317 | 151600 | 3200698641 | 2740 | 2750 | 2750 | 2740 | 2805 |
| 225 | 20250317 | 151500 | 3192996271 | 2755 | 2760 | 2760 | 2755 | 1675 |
| 226 | 20250317 | 151400 | 3188376476 | 2760 | 2760 | 2760 | 2755 | 47 |
| 227 | 20250317 | 151300 | 3188246766 | 2755 | 2755 | 2760 | 2755 | 469 |
| 228 | 20250317 | 151200 | 3186954646 | 2760 | 2760 | 2760 | 2755 | 2176 |
| 229 | 20250317 | 151100 | 3180950886 | 2755 | 2750 | 2755 | 2735 | 326 |
| 230 | 20250317 | 151000 | 3180053711 | 2740 | 2745 | 2755 | 2740 | 414 |
| 231 | 20250317 | 150900 | 3178914336 | 2745 | 2740 | 2745 | 2735 | 58 |
| 232 | 20250317 | 150800 | 3178755666 | 2740 | 2740 | 2740 | 2725 | 679 |
| 233 | 20250317 | 150700 | 3176895641 | 2740 | 2740 | 2740 | 2740 | 101 |
| 234 | 20250317 | 150600 | 3176618901 | 2735 | 2735 | 2735 | 2720 | 1116 |
| 235 | 20250317 | 150500 | 3173569361 | 2735 | 2720 | 2735 | 2715 | 1652 |
| 236 | 20250317 | 150400 | 3169075216 | 2720 | 2720 | 2720 | 2720 | 155 |
| 237 | 20250317 | 150300 | 3168653616 | 2715 | 2730 | 2730 | 2710 | 243 |
| 238 | 20250317 | 150200 | 3167994271 | 2710 | 2730 | 2730 | 2700 | 13657 |
| 239 | 20250317 | 150100 | 3130950466 | 2730 | 2725 | 2730 | 2725 | 1862 |
| 240 | 20250317 | 150000 | 3125875036 | 2730 | 2730 | 2735 | 2730 | 1094 |
| 241 | 20250317 | 145900 | 3122888371 | 2730 | 2735 | 2735 | 2730 | 3 |
| 242 | 20250317 | 145800 | 3122880176 | 2735 | 2740 | 2740 | 2735 | 1622 |
| 243 | 20250317 | 145700 | 3118439906 | 2735 | 2735 | 2735 | 2735 | 100 |
| 244 | 20250317 | 145600 | 3118166406 | 2735 | 2740 | 2740 | 2735 | 1114 |
| 245 | 20250317 | 145500 | 3115119611 | 2740 | 2745 | 2745 | 2740 | 2530 |
| 246 | 20250317 | 145400 | 3108181001 | 2745 | 2745 | 2745 | 2745 | 557 |
| 247 | 20250317 | 145300 | 3106652036 | 2745 | 2745 | 2745 | 2745 | 0 |
| 248 | 20250317 | 145200 | 3106652036 | 2745 | 2760 | 2760 | 2745 | 936 |
| 249 | 20250317 | 145100 | 3104081461 | 2760 | 2760 | 2760 | 2760 | 50 |
| 250 | 20250317 | 145000 | 3103943461 | 2760 | 2765 | 2765 | 2750 | 631 |
| 251 | 20250317 | 144900 | 3102201441 | 2765 | 2765 | 2765 | 2765 | 187 |
| 252 | 20250317 | 144800 | 3101684386 | 2765 | 2760 | 2765 | 2760 | 897 |
| 253 | 20250317 | 144700 | 3099207376 | 2755 | 2755 | 2755 | 2755 | 187 |
| 254 | 20250317 | 144600 | 3098692191 | 2755 | 2765 | 2765 | 2755 | 521 |
| 255 | 20250317 | 144500 | 3097253186 | 2765 | 2770 | 2770 | 2765 | 170 |
| 256 | 20250317 | 144400 | 3096782736 | 2755 | 2765 | 2770 | 2755 | 406 |
| 257 | 20250317 | 144300 | 3095659761 | 2755 | 2760 | 2760 | 2745 | 379 |
| 258 | 20250317 | 144200 | 3094615861 | 2750 | 2760 | 2760 | 2750 | 2076 |
| 259 | 20250317 | 144100 | 3088905136 | 2770 | 2760 | 2770 | 2760 | 768 |
| 260 | 20250317 | 144000 | 3086779566 | 2760 | 2760 | 2760 | 2760 | 138 |
| 261 | 20250317 | 143900 | 3086398686 | 2760 | 2760 | 2760 | 2760 | 170 |
| 262 | 20250317 | 143800 | 3085929486 | 2770 | 2770 | 2770 | 2770 | 0 |
| 263 | 20250317 | 143700 | 3085929486 | 2770 | 2770 | 2770 | 2770 | 0 |
| 264 | 20250317 | 143600 | 3085929486 | 2770 | 2770 | 2770 | 2770 | 1 |
| 265 | 20250317 | 143500 | 3085926716 | 2755 | 2755 | 2755 | 2755 | 31 |
| 266 | 20250317 | 143400 | 3085841311 | 2750 | 2760 | 2760 | 2750 | 412 |
| 267 | 20250317 | 143300 | 3084704521 | 2760 | 2750 | 2760 | 2750 | 388 |
| 268 | 20250317 | 143200 | 3083634911 | 2750 | 2750 | 2750 | 2750 | 6 |
| 269 | 20250317 | 143100 | 3083618411 | 2750 | 2750 | 2750 | 2750 | 419 |
| 270 | 20250317 | 143000 | 3082466161 | 2750 | 2750 | 2750 | 2750 | 0 |
| 271 | 20250317 | 142900 | 3082466161 | 2750 | 2750 | 2750 | 2750 | 140 |
| 272 | 20250317 | 142800 | 3082081161 | 2745 | 2745 | 2745 | 2745 | 1 |
| 273 | 20250317 | 142700 | 3082078416 | 2750 | 2750 | 2750 | 2750 | 288 |
| 274 | 20250317 | 142600 | 3081286416 | 2750 | 2750 | 2750 | 2750 | 591 |
| 275 | 20250317 | 142500 | 3079661166 | 2750 | 2765 | 2765 | 2750 | 640 |
| 276 | 20250317 | 142400 | 3077898756 | 2770 | 2770 | 2770 | 2770 | 30 |
| 277 | 20250317 | 142300 | 3077815656 | 2775 | 2775 | 2775 | 2775 | 321 |
| 278 | 20250317 | 142200 | 3076924881 | 2775 | 2775 | 2775 | 2775 | 775 |
| 279 | 20250317 | 142100 | 3074774256 | 2760 | 2770 | 2785 | 2760 | 2766 |
| 280 | 20250317 | 142000 | 3067126256 | 2770 | 2760 | 2770 | 2760 | 75 |
| 281 | 20250317 | 141900 | 3066919166 | 2740 | 2740 | 2740 | 2740 | 75 |
| 282 | 20250317 | 141800 | 3066713666 | 2755 | 2745 | 2755 | 2735 | 1195 |
| 283 | 20250317 | 141700 | 3063436511 | 2740 | 2740 | 2740 | 2740 | 0 |
| 284 | 20250317 | 141600 | 3063436511 | 2740 | 2745 | 2755 | 2740 | 1145 |
| 285 | 20250317 | 141500 | 3060293836 | 2745 | 2740 | 2745 | 2740 | 569 |
| 286 | 20250317 | 141400 | 3058734706 | 2740 | 2740 | 2740 | 2740 | 454 |
| 287 | 20250317 | 141300 | 3057490746 | 2735 | 2740 | 2740 | 2735 | 4 |
| 288 | 20250317 | 141200 | 3057479796 | 2730 | 2735 | 2735 | 2730 | 2221 |
| 289 | 20250317 | 141100 | 3051415786 | 2735 | 2735 | 2735 | 2730 | 1044 |
| 290 | 20250317 | 141000 | 3048561711 | 2735 | 2745 | 2745 | 2735 | 3175 |
| 291 | 20250317 | 140900 | 3039870751 | 2740 | 2750 | 2750 | 2740 | 2684 |
| 292 | 20250317 | 140800 | 3032493171 | 2750 | 2750 | 2750 | 2750 | 2462 |
| 293 | 20250317 | 140700 | 3025722671 | 2755 | 2755 | 2755 | 2755 | 5 |
| 294 | 20250317 | 140600 | 3025708896 | 2755 | 2755 | 2755 | 2750 | 53 |
| 295 | 20250317 | 140500 | 3025563111 | 2755 | 2755 | 2755 | 2755 | 1023 |
| 296 | 20250317 | 140400 | 3022744746 | 2760 | 2760 | 2760 | 2755 | 654 |
| 297 | 20250317 | 140300 | 3020942251 | 2760 | 2760 | 2760 | 2760 | 500 |
| 298 | 20250317 | 140200 | 3019562251 | 2760 | 2760 | 2760 | 2760 | 205 |
| 299 | 20250317 | 140100 | 3018996451 | 2755 | 2760 | 2760 | 2755 | 1182 |
| 300 | 20250317 | 140000 | 3015738161 | 2760 | 2760 | 2760 | 2760 | 39 |
| 301 | 20250317 | 135900 | 3015630521 | 2760 | 2765 | 2765 | 2760 | 703 |
| 302 | 20250317 | 135800 | 3013690091 | 2775 | 2770 | 2775 | 2760 | 312 |
| 303 | 20250317 | 135700 | 3012828796 | 2775 | 2770 | 2780 | 2760 | 621 |
| 304 | 20250317 | 135600 | 3011111080 | 2770 | 2790 | 2790 | 2770 | 199 |
| 305 | 20250317 | 135500 | 3010559260 | 2790 | 2770 | 2790 | 2770 | 1286 |
| 306 | 20250317 | 135400 | 3006990880 | 2775 | 2775 | 2775 | 2775 | 1 |
| 307 | 20250317 | 135300 | 3006988105 | 2760 | 2760 | 2760 | 2760 | 530 |
| 308 | 20250317 | 135200 | 3005525305 | 2760 | 2760 | 2760 | 2760 | 133 |
| 309 | 20250317 | 135100 | 3005158225 | 2760 | 2760 | 2760 | 2760 | 0 |
| 310 | 20250317 | 135000 | 3005158225 | 2760 | 2750 | 2760 | 2750 | 49 |
| 311 | 20250317 | 134900 | 3005023455 | 2750 | 2762 | 2762 | 2750 | 495 |
| 312 | 20250317 | 134800 | 3003658103 | 2760 | 2772 | 2775 | 2760 | 1045 |
| 313 | 20250317 | 134700 | 3000771732 | 2772 | 2772 | 2775 | 2772 | 21 |
| 314 | 20250317 | 134600 | 3000713517 | 2775 | 2775 | 2775 | 2775 | 14 |
| 315 | 20250317 | 134500 | 3000674667 | 2775 | 2765 | 2775 | 2765 | 1055 |
| 316 | 20250317 | 134400 | 2997749782 | 2762 | 2762 | 2762 | 2762 | 0 |
| 317 | 20250317 | 134300 | 2997749782 | 2762 | 2762 | 2762 | 2762 | 1 |
| 318 | 20250317 | 134200 | 2997747020 | 2765 | 2760 | 2765 | 2760 | 509 |
| 319 | 20250317 | 134100 | 2996342060 | 2760 | 2760 | 2760 | 2760 | 21 |
| 320 | 20250317 | 134000 | 2996284100 | 2760 | 2760 | 2760 | 2760 | 500 |
| 321 | 20250317 | 133900 | 2994904100 | 2760 | 2760 | 2760 | 2760 | 35 |
| 322 | 20250317 | 133800 | 2994807500 | 2760 | 2760 | 2760 | 2760 | 3 |
| 323 | 20250317 | 133700 | 2994799220 | 2765 | 2755 | 2765 | 2755 | 90 |
| 324 | 20250317 | 133600 | 2994550900 | 2755 | 2755 | 2755 | 2755 | 102 |
| 325 | 20250317 | 133500 | 2994269890 | 2755 | 2765 | 2765 | 2755 | 109 |
| 326 | 20250317 | 133400 | 2993968515 | 2765 | 2760 | 2765 | 2755 | 672 |
| 327 | 20250317 | 133300 | 2992116470 | 2760 | 2760 | 2765 | 2755 | 257 |
| 328 | 20250317 | 133200 | 2991408400 | 2755 | 2755 | 2765 | 2755 | 202 |
| 329 | 20250317 | 133100 | 2990851880 | 2755 | 2750 | 2765 | 2750 | 785 |
| 330 | 20250317 | 133000 | 2988688365 | 2755 | 2750 | 2755 | 2750 | 135 |
| 331 | 20250317 | 132900 | 2988316760 | 2755 | 2735 | 2755 | 2735 | 987 |
| 332 | 20250317 | 132800 | 2985612110 | 2730 | 2725 | 2740 | 2725 | 262 |
| 333 | 20250317 | 132700 | 2984896675 | 2720 | 2740 | 2740 | 2720 | 5013 |
| 334 | 20250317 | 132600 | 2971252120 | 2720 | 2730 | 2740 | 2720 | 2183 |
| 335 | 20250317 | 132500 | 2965292990 | 2725 | 2735 | 2735 | 2720 | 1037 |
| 336 | 20250317 | 132400 | 2962467705 | 2735 | 2745 | 2745 | 2735 | 460 |
| 337 | 20250317 | 132300 | 2961208070 | 2740 | 2745 | 2745 | 2740 | 1849 |
| 338 | 20250317 | 132200 | 2956133010 | 2745 | 2750 | 2750 | 2745 | 2137 |
| 339 | 20250317 | 132100 | 2950256730 | 2750 | 2785 | 2785 | 2750 | 6101 |
| 340 | 20250317 | 132000 | 2933447920 | 2795 | 2785 | 2797 | 2785 | 609 |
| 341 | 20250317 | 131900 | 2931748625 | 2785 | 2775 | 2785 | 2775 | 615 |
| 342 | 20250317 | 131800 | 2930039460 | 2775 | 2770 | 2780 | 2760 | 2038 |
| 343 | 20250317 | 131700 | 2924394275 | 2760 | 2755 | 2760 | 2755 | 494 |
| 344 | 20250317 | 131600 | 2923031785 | 2750 | 2770 | 2770 | 2750 | 6035 |
| 345 | 20250317 | 131500 | 2906356135 | 2770 | 2765 | 2775 | 2765 | 1370 |
| 346 | 20250317 | 131400 | 2902567660 | 2765 | 2770 | 2775 | 2765 | 4336 |
| 347 | 20250317 | 131300 | 2890564340 | 2770 | 2782 | 2782 | 2770 | 3341 |
| 348 | 20250317 | 131200 | 2881281345 | 2780 | 2790 | 2790 | 2780 | 2069 |
| 349 | 20250317 | 131100 | 2875522925 | 2785 | 2790 | 2790 | 2780 | 1367 |
| 350 | 20250317 | 131000 | 2871714705 | 2790 | 2807 | 2807 | 2790 | 6004 |
| 351 | 20250317 | 130900 | 2854934485 | 2800 | 2812 | 2812 | 2800 | 1781 |
| 352 | 20250317 | 130800 | 2849937045 | 2815 | 2815 | 2815 | 2815 | 561 |
| 353 | 20250317 | 130700 | 2848357830 | 2815 | 2815 | 2817 | 2815 | 51 |
| 354 | 20250317 | 130600 | 2848214225 | 2810 | 2810 | 2810 | 2810 | 1778 |
| 355 | 20250317 | 130500 | 2843218045 | 2810 | 2815 | 2815 | 2810 | 1481 |
| 356 | 20250317 | 130400 | 2839056120 | 2820 | 2820 | 2820 | 2810 | 679 |
| 357 | 20250317 | 130300 | 2837147910 | 2815 | 2815 | 2815 | 2815 | 434 |
| 358 | 20250317 | 130200 | 2835926200 | 2810 | 2815 | 2815 | 2810 | 222 |
| 359 | 20250317 | 130100 | 2835302370 | 2815 | 2815 | 2815 | 2815 | 30 |
| 360 | 20250317 | 130000 | 2835217920 | 2815 | 2815 | 2815 | 2815 | 5 |
| 361 | 20250317 | 125900 | 2835203845 | 2805 | 2805 | 2805 | 2805 | 125 |
| 362 | 20250317 | 125800 | 2834853220 | 2810 | 2815 | 2815 | 2810 | 236 |
| 363 | 20250317 | 125700 | 2834190010 | 2810 | 2810 | 2810 | 2810 | 48 |
| 364 | 20250317 | 125600 | 2834055130 | 2815 | 2815 | 2815 | 2815 | 0 |
| 365 | 20250317 | 125500 | 2834055130 | 2815 | 2815 | 2815 | 2815 | 0 |
| 366 | 20250317 | 125400 | 2834055130 | 2815 | 2810 | 2840 | 2810 | 2114 |
| 367 | 20250317 | 125300 | 2828061455 | 2810 | 2810 | 2810 | 2805 | 2100 |
| 368 | 20250317 | 125200 | 2822165440 | 2810 | 2820 | 2820 | 2810 | 1136 |
| 369 | 20250317 | 125100 | 2818967455 | 2820 | 2830 | 2830 | 2820 | 9072 |
| 370 | 20250317 | 125000 | 2793368145 | 2825 | 2830 | 2835 | 2825 | 591 |
| 371 | 20250317 | 124900 | 2791694120 | 2830 | 2830 | 2830 | 2830 | 1572 |
| 372 | 20250317 | 124800 | 2787245360 | 2835 | 2835 | 2835 | 2835 | 50 |
| 373 | 20250317 | 124700 | 2787103610 | 2830 | 2835 | 2835 | 2830 | 353 |
| 374 | 20250317 | 124600 | 2786103295 | 2835 | 2835 | 2835 | 2835 | 64 |
| 375 | 20250317 | 124500 | 2785921855 | 2835 | 2835 | 2835 | 2835 | 660 |
| 376 | 20250317 | 124400 | 2784050755 | 2835 | 2835 | 2835 | 2830 | 93 |
| 377 | 20250317 | 124300 | 2783787440 | 2835 | 2830 | 2835 | 2830 | 591 |
| 378 | 20250317 | 124200 | 2782114875 | 2830 | 2835 | 2835 | 2830 | 496 |
| 379 | 20250317 | 124100 | 2780711190 | 2830 | 2835 | 2835 | 2830 | 718 |
| 380 | 20250317 | 124000 | 2778675930 | 2845 | 2845 | 2845 | 2845 | 183 |
| 381 | 20250317 | 123900 | 2778155295 | 2835 | 2835 | 2835 | 2830 | 1654 |
| 382 | 20250317 | 123800 | 2773469785 | 2835 | 2835 | 2840 | 2835 | 445 |
| 383 | 20250317 | 123700 | 2772208065 | 2835 | 2835 | 2835 | 2835 | 0 |
| 384 | 20250317 | 123600 | 2772208065 | 2835 | 2835 | 2835 | 2835 | 9 |
| 385 | 20250317 | 123500 | 2772182550 | 2840 | 2835 | 2840 | 2835 | 17 |
| 386 | 20250317 | 123400 | 2772134350 | 2835 | 2830 | 2840 | 2830 | 48 |
| 387 | 20250317 | 123300 | 2771998250 | 2830 | 2835 | 2840 | 2830 | 810 |
| 388 | 20250317 | 123200 | 2769702095 | 2835 | 2835 | 2835 | 2830 | 957 |
| 389 | 20250317 | 123100 | 2766992025 | 2835 | 2835 | 2835 | 2835 | 1564 |
| 390 | 20250317 | 123000 | 2762558085 | 2835 | 2835 | 2835 | 2835 | 1941 |
| 391 | 20250317 | 122900 | 2757055350 | 2835 | 2845 | 2845 | 2835 | 501 |
| 392 | 20250317 | 122800 | 2755630710 | 2845 | 2845 | 2845 | 2845 | 11 |
| 393 | 20250317 | 122700 | 2755599415 | 2845 | 2845 | 2845 | 2845 | 50 |
| 394 | 20250317 | 122600 | 2755457165 | 2845 | 2850 | 2850 | 2845 | 357 |
| 395 | 20250317 | 122500 | 2754441485 | 2850 | 2845 | 2850 | 2845 | 481 |
| 396 | 20250317 | 122400 | 2753073035 | 2840 | 2840 | 2840 | 2840 | 2 |
| 397 | 20250317 | 122300 | 2753067355 | 2845 | 2845 | 2845 | 2840 | 482 |
| 398 | 20250317 | 122200 | 2751697880 | 2845 | 2845 | 2845 | 2845 | 28 |
| 399 | 20250317 | 122100 | 2751618220 | 2845 | 2840 | 2845 | 2840 | 200 |
| 400 | 20250317 | 122000 | 2751049935 | 2840 | 2840 | 2840 | 2840 | 609 |
| 401 | 20250317 | 121900 | 2749320375 | 2845 | 2840 | 2845 | 2840 | 303 |
| 402 | 20250317 | 121800 | 2748458350 | 2835 | 2835 | 2835 | 2835 | 437 |
| 403 | 20250317 | 121700 | 2747219455 | 2840 | 2840 | 2840 | 2840 | 263 |
| 404 | 20250317 | 121600 | 2746472535 | 2840 | 2845 | 2845 | 2840 | 1651 |
| 405 | 20250317 | 121500 | 2741776055 | 2850 | 2850 | 2850 | 2850 | 101 |
| 406 | 20250317 | 121400 | 2741488205 | 2850 | 2850 | 2850 | 2850 | 90 |
| 407 | 20250317 | 121300 | 2741231705 | 2850 | 2850 | 2865 | 2850 | 254 |
| 408 | 20250317 | 121200 | 2740507785 | 2850 | 2855 | 2855 | 2850 | 10 |
| 409 | 20250317 | 121100 | 2740479280 | 2850 | 2850 | 2870 | 2850 | 26 |
| 410 | 20250317 | 121000 | 2740405160 | 2870 | 2850 | 2870 | 2850 | 108 |
| 411 | 20250317 | 120900 | 2740097140 | 2870 | 2870 | 2875 | 2855 | 54 |
| 412 | 20250317 | 120800 | 2739942770 | 2870 | 2870 | 2875 | 2870 | 235 |
| 413 | 20250317 | 120700 | 2739267445 | 2875 | 2870 | 2875 | 2855 | 567 |
| 414 | 20250317 | 120600 | 2737641535 | 2870 | 2855 | 2870 | 2855 | 852 |
| 415 | 20250317 | 120500 | 2735208840 | 2855 | 2845 | 2855 | 2840 | 312 |
| 416 | 20250317 | 120400 | 2734322125 | 2845 | 2845 | 2845 | 2835 | 2183 |
| 417 | 20250317 | 120300 | 2728112945 | 2845 | 2835 | 2845 | 2835 | 212 |
| 418 | 20250317 | 120200 | 2727509815 | 2840 | 2840 | 2840 | 2840 | 102 |
| 419 | 20250317 | 120100 | 2727220135 | 2845 | 2835 | 2845 | 2835 | 522 |
| 420 | 20250317 | 120000 | 2725739240 | 2840 | 2850 | 2850 | 2840 | 2481 |
| 421 | 20250317 | 115900 | 2718690735 | 2850 | 2850 | 2850 | 2850 | 0 |
| 422 | 20250317 | 115800 | 2718690735 | 2850 | 2875 | 2880 | 2850 | 33 |
| 423 | 20250317 | 115700 | 2718595730 | 2850 | 2850 | 2850 | 2835 | 1405 |
| 424 | 20250317 | 115600 | 2714601670 | 2850 | 2860 | 2875 | 2850 | 911 |
| 425 | 20250317 | 115500 | 2711998845 | 2875 | 2875 | 2875 | 2855 | 205 |
| 426 | 20250317 | 115400 | 2711413510 | 2850 | 2855 | 2855 | 2845 | 892 |
| 427 | 20250317 | 115300 | 2708870725 | 2875 | 2855 | 2875 | 2855 | 488 |
| 428 | 20250317 | 115200 | 2707468525 | 2855 | 2875 | 2875 | 2855 | 252 |
| 429 | 20250317 | 115100 | 2706744065 | 2875 | 2860 | 2875 | 2855 | 540 |
| 430 | 20250317 | 115000 | 2705195615 | 2870 | 2870 | 2870 | 2870 | 56 |
| 431 | 20250317 | 114900 | 2705034895 | 2860 | 2860 | 2860 | 2860 | 6 |
| 432 | 20250317 | 114800 | 2705017735 | 2870 | 2865 | 2880 | 2865 | 666 |
| 433 | 20250317 | 114700 | 2703106055 | 2865 | 2855 | 2870 | 2855 | 962 |
| 434 | 20250317 | 114600 | 2700350150 | 2855 | 2835 | 2860 | 2835 | 1282 |
| 435 | 20250317 | 114500 | 2696699395 | 2830 | 2845 | 2845 | 2830 | 822 |
| 436 | 20250317 | 114400 | 2694366050 | 2830 | 2835 | 2835 | 2830 | 130 |
| 437 | 20250317 | 114300 | 2693998145 | 2830 | 2835 | 2835 | 2830 | 200 |
| 438 | 20250317 | 114200 | 2693432140 | 2825 | 2825 | 2825 | 2825 | 1 |
| 439 | 20250317 | 114100 | 2693429315 | 2830 | 2830 | 2835 | 2830 | 624 |
| 440 | 20250317 | 114000 | 2691663390 | 2830 | 2830 | 2830 | 2830 | 386 |
| 441 | 20250317 | 113900 | 2690571010 | 2830 | 2830 | 2830 | 2830 | 103 |
| 442 | 20250317 | 113800 | 2690279520 | 2835 | 2840 | 2840 | 2835 | 6 |
| 443 | 20250317 | 113700 | 2690262505 | 2830 | 2840 | 2850 | 2830 | 70 |
| 444 | 20250317 | 113600 | 2690064165 | 2830 | 2825 | 2840 | 2825 | 2280 |
| 445 | 20250317 | 113500 | 2683621825 | 2820 | 2830 | 2830 | 2820 | 2503 |
| 446 | 20250317 | 113400 | 2676556350 | 2825 | 2830 | 2830 | 2825 | 1199 |
| 447 | 20250317 | 113300 | 2673167825 | 2835 | 2835 | 2835 | 2830 | 207 |
| 448 | 20250317 | 113200 | 2672580985 | 2840 | 2835 | 2840 | 2835 | 194 |
| 449 | 20250317 | 113100 | 2672030990 | 2835 | 2835 | 2835 | 2825 | 170 |
| 450 | 20250317 | 113000 | 2671550030 | 2825 | 2850 | 2850 | 2825 | 3278 |
| 451 | 20250317 | 112900 | 2662264565 | 2850 | 2850 | 2850 | 2850 | 58 |
| 452 | 20250317 | 112800 | 2662099265 | 2855 | 2855 | 2855 | 2855 | 41 |
| 453 | 20250317 | 112700 | 2661982210 | 2855 | 2850 | 2855 | 2850 | 103 |
| 454 | 20250317 | 112600 | 2661688655 | 2855 | 2860 | 2860 | 2855 | 170 |
| 455 | 20250317 | 112500 | 2661203005 | 2865 | 2860 | 2865 | 2860 | 23 |
| 456 | 20250317 | 112400 | 2661137165 | 2860 | 2840 | 2860 | 2840 | 1022 |
| 457 | 20250317 | 112300 | 2658234600 | 2845 | 2865 | 2865 | 2845 | 638 |
| 458 | 20250317 | 112200 | 2656406955 | 2865 | 2845 | 2865 | 2840 | 1200 |
| 459 | 20250317 | 112100 | 2652988760 | 2850 | 2845 | 2855 | 2845 | 262 |
| 460 | 20250317 | 112000 | 2652243310 | 2845 | 2855 | 2855 | 2845 | 5 |
| 461 | 20250317 | 111900 | 2652229050 | 2855 | 2860 | 2860 | 2840 | 1044 |
| 462 | 20250317 | 111800 | 2649258910 | 2860 | 2845 | 2875 | 2845 | 212 |
| 463 | 20250317 | 111700 | 2648653965 | 2830 | 2830 | 2845 | 2830 | 1526 |
| 464 | 20250317 | 111600 | 2644324725 | 2820 | 2825 | 2845 | 2820 | 2415 |
| 465 | 20250317 | 111500 | 2637508940 | 2825 | 2835 | 2850 | 2825 | 3531 |
| 466 | 20250317 | 111400 | 2627510290 | 2835 | 2830 | 2840 | 2820 | 162 |
| 467 | 20250317 | 111300 | 2627051795 | 2840 | 2830 | 2850 | 2815 | 1858 |
| 468 | 20250317 | 111200 | 2621793225 | 2850 | 2870 | 2870 | 2825 | 1541 |
| 469 | 20250317 | 111100 | 2617416520 | 2870 | 2880 | 2880 | 2870 | 712 |
| 470 | 20250317 | 111000 | 2615367050 | 2885 | 2885 | 2885 | 2885 | 1269 |
| 471 | 20250317 | 110900 | 2611705985 | 2895 | 2885 | 2895 | 2880 | 471 |
| 472 | 20250317 | 110800 | 2610349155 | 2895 | 2880 | 2895 | 2880 | 1236 |
| 473 | 20250317 | 110700 | 2606789400 | 2880 | 2907 | 2915 | 2880 | 3751 |
| 474 | 20250317 | 110600 | 2595949104 | 2905 | 2890 | 2905 | 2880 | 241 |
| 475 | 20250317 | 110500 | 2595254040 | 2890 | 2945 | 2950 | 2890 | 12639 |
| 476 | 20250317 | 110400 | 2558346450 | 2940 | 2895 | 2950 | 2890 | 11974 |
| 477 | 20250317 | 110300 | 2523386125 | 2890 | 2865 | 2900 | 2865 | 1715 |
| 478 | 20250317 | 110200 | 2518451387 | 2865 | 2865 | 2875 | 2865 | 1191 |
| 479 | 20250317 | 110100 | 2515037792 | 2865 | 2860 | 2865 | 2855 | 1554 |
| 480 | 20250317 | 110000 | 2510586882 | 2855 | 2860 | 2860 | 2855 | 90 |
| 481 | 20250317 | 105900 | 2510329877 | 2865 | 2865 | 2865 | 2865 | 1 |
| 482 | 20250317 | 105800 | 2510327012 | 2855 | 2850 | 2865 | 2850 | 1403 |
| 483 | 20250317 | 105700 | 2506321317 | 2850 | 2860 | 2860 | 2850 | 924 |
| 484 | 20250317 | 105600 | 2503682417 | 2860 | 2845 | 2865 | 2845 | 339 |
| 485 | 20250317 | 105500 | 2502714177 | 2845 | 2845 | 2845 | 2840 | 65 |
| 486 | 20250317 | 105400 | 2502529477 | 2845 | 2855 | 2855 | 2845 | 210 |
| 487 | 20250317 | 105300 | 2501931042 | 2850 | 2865 | 2865 | 2850 | 762 |
| 488 | 20250317 | 105200 | 2499751070 | 2862 | 2862 | 2865 | 2862 | 363 |
| 489 | 20250317 | 105100 | 2498712152 | 2857 | 2880 | 2880 | 2857 | 262 |
| 490 | 20250317 | 105000 | 2497958538 | 2880 | 2860 | 2880 | 2835 | 2197 |
| 491 | 20250317 | 104900 | 2491660028 | 2860 | 2875 | 2875 | 2860 | 323 |
| 492 | 20250317 | 104800 | 2490733023 | 2880 | 2837 | 2880 | 2835 | 4059 |
| 493 | 20250317 | 104700 | 2479112465 | 2835 | 2810 | 2835 | 2810 | 8764 |
| 494 | 20250317 | 104600 | 2454375245 | 2805 | 2805 | 2805 | 2805 | 1549 |
| 495 | 20250317 | 104500 | 2450030300 | 2805 | 2805 | 2810 | 2805 | 181 |
| 496 | 20250317 | 104400 | 2449522585 | 2805 | 2805 | 2805 | 2805 | 500 |
| 497 | 20250317 | 104300 | 2448120085 | 2805 | 2795 | 2805 | 2795 | 1868 |
| 498 | 20250317 | 104200 | 2442890380 | 2795 | 2800 | 2805 | 2795 | 1843 |
| 499 | 20250317 | 104100 | 2437730320 | 2795 | 2800 | 2810 | 2795 | 2719 |
| 500 | 20250317 | 104000 | 2430129980 | 2795 | 2795 | 2800 | 2795 | 632 |
| 501 | 20250317 | 103900 | 2428363530 | 2795 | 2810 | 2810 | 2795 | 85 |
| 502 | 20250317 | 103800 | 2428125880 | 2795 | 2805 | 2805 | 2795 | 1788 |
| 503 | 20250317 | 103700 | 2423120505 | 2800 | 2800 | 2800 | 2800 | 381 |
| 504 | 20250317 | 103600 | 2422053705 | 2800 | 2800 | 2810 | 2795 | 1485 |
| 505 | 20250317 | 103500 | 2417897080 | 2810 | 2810 | 2810 | 2810 | 150 |
| 506 | 20250317 | 103400 | 2417475580 | 2810 | 2800 | 2810 | 2790 | 1158 |
| 507 | 20250317 | 103300 | 2414236750 | 2790 | 2810 | 2810 | 2790 | 965 |
| 508 | 20250317 | 103200 | 2411537540 | 2810 | 2810 | 2810 | 2800 | 793 |
| 509 | 20250317 | 103100 | 2409309220 | 2800 | 2790 | 2800 | 2790 | 1511 |
| 510 | 20250317 | 103000 | 2405082745 | 2790 | 2795 | 2795 | 2790 | 5181 |
| 511 | 20250317 | 102900 | 2390622415 | 2795 | 2815 | 2815 | 2795 | 3924 |
| 512 | 20250317 | 102800 | 2379629115 | 2820 | 2810 | 2820 | 2810 | 2 |
| 513 | 20250317 | 102700 | 2379623485 | 2810 | 2805 | 2820 | 2805 | 624 |
| 514 | 20250317 | 102600 | 2377872240 | 2805 | 2805 | 2815 | 2800 | 4238 |
| 515 | 20250317 | 102500 | 2365985080 | 2805 | 2825 | 2825 | 2805 | 3458 |
| 516 | 20250317 | 102400 | 2356264795 | 2825 | 2815 | 2825 | 2810 | 2409 |
| 517 | 20250317 | 102300 | 2349476810 | 2815 | 2817 | 2830 | 2800 | 2673 |
| 518 | 20250317 | 102200 | 2341976665 | 2820 | 2810 | 2820 | 2800 | 1164 |
| 519 | 20250317 | 102100 | 2338709645 | 2805 | 2805 | 2830 | 2795 | 12580 |
| 520 | 20250317 | 102000 | 2303460308 | 2805 | 2835 | 2835 | 2800 | 3391 |
| 521 | 20250317 | 101900 | 2293918713 | 2860 | 2840 | 2860 | 2830 | 161 |
| 522 | 20250317 | 101800 | 2293462368 | 2865 | 2870 | 2870 | 2835 | 1242 |
| 523 | 20250317 | 101700 | 2289940698 | 2875 | 2880 | 2885 | 2800 | 12978 |
| 524 | 20250317 | 101600 | 2253023688 | 2880 | 2880 | 2885 | 2880 | 757 |
| 525 | 20250317 | 101500 | 2250843513 | 2885 | 2890 | 2890 | 2885 | 3195 |
| 526 | 20250317 | 101400 | 2241612503 | 2890 | 2910 | 2910 | 2890 | 1643 |
| 527 | 20250317 | 101300 | 2236856988 | 2925 | 2925 | 2925 | 2905 | 849 |
| 528 | 20250317 | 101200 | 2234389243 | 2905 | 2915 | 2915 | 2905 | 53 |
| 529 | 20250317 | 101100 | 2234235098 | 2935 | 2930 | 2935 | 2930 | 839 |
| 530 | 20250317 | 101000 | 2231776823 | 2930 | 2930 | 2930 | 2930 | 10 |
| 531 | 20250317 | 100900 | 2231747523 | 2930 | 2940 | 2940 | 2930 | 271 |
| 532 | 20250317 | 100800 | 2230950913 | 2940 | 2910 | 2940 | 2905 | 1877 |
| 533 | 20250317 | 100700 | 2225452328 | 2920 | 2920 | 2920 | 2910 | 1266 |
| 534 | 20250317 | 100600 | 2221768208 | 2930 | 2930 | 2930 | 2910 | 13 |
| 535 | 20250317 | 100500 | 2221730158 | 2930 | 2915 | 2935 | 2905 | 119 |
| 536 | 20250317 | 100400 | 2221383823 | 2915 | 2930 | 2940 | 2915 | 4434 |
| 537 | 20250317 | 100300 | 2208365628 | 2930 | 2900 | 2950 | 2900 | 6010 |
| 538 | 20250317 | 100200 | 2190728978 | 2900 | 2910 | 2910 | 2895 | 235 |
| 539 | 20250317 | 100100 | 2190045153 | 2895 | 2895 | 2910 | 2895 | 352 |
| 540 | 20250317 | 100000 | 2189025813 | 2895 | 2900 | 2900 | 2895 | 624 |
| 541 | 20250317 | 095900 | 2187219258 | 2905 | 2925 | 2925 | 2905 | 1503 |
| 542 | 20250317 | 095800 | 2182842403 | 2925 | 2935 | 2935 | 2925 | 4882 |
| 543 | 20250317 | 095700 | 2168540393 | 2935 | 2910 | 2935 | 2910 | 2144 |
| 544 | 20250317 | 095600 | 2162278463 | 2915 | 2910 | 2915 | 2905 | 4125 |
| 545 | 20250317 | 095500 | 2150268228 | 2915 | 2885 | 2915 | 2885 | 3679 |
| 546 | 20250317 | 095400 | 2139587243 | 2885 | 2830 | 2885 | 2830 | 6478 |
| 547 | 20250317 | 095300 | 2121066753 | 2835 | 2840 | 2840 | 2825 | 6817 |
| 548 | 20250317 | 095200 | 2101783493 | 2840 | 2840 | 2840 | 2830 | 3982 |
| 549 | 20250317 | 095100 | 2090494398 | 2840 | 2840 | 2840 | 2840 | 0 |
| 550 | 20250317 | 095000 | 2090494398 | 2840 | 2860 | 2860 | 2840 | 7194 |
| 551 | 20250317 | 094900 | 2069981463 | 2870 | 2870 | 2870 | 2855 | 2006 |
| 552 | 20250317 | 094800 | 2064241938 | 2865 | 2860 | 2870 | 2860 | 1504 |
| 553 | 20250317 | 094700 | 2059931753 | 2865 | 2865 | 2865 | 2860 | 888 |
| 554 | 20250317 | 094600 | 2057389138 | 2870 | 2870 | 2875 | 2865 | 1725 |
| 555 | 20250317 | 094500 | 2052438543 | 2875 | 2875 | 2880 | 2870 | 4504 |
| 556 | 20250317 | 094400 | 2039491863 | 2880 | 2885 | 2885 | 2880 | 836 |
| 557 | 20250317 | 094300 | 2037083943 | 2885 | 2880 | 2890 | 2875 | 1339 |
| 558 | 20250317 | 094200 | 2033233683 | 2875 | 2890 | 2890 | 2875 | 1919 |
| 559 | 20250317 | 094100 | 2027708443 | 2890 | 2890 | 2890 | 2880 | 1244 |
| 560 | 20250317 | 094000 | 2024118538 | 2890 | 2892 | 2892 | 2885 | 1277 |
| 561 | 20250317 | 093900 | 2020428307 | 2890 | 2880 | 2895 | 2875 | 5060 |
| 562 | 20250317 | 093800 | 2005847848 | 2875 | 2885 | 2885 | 2875 | 15037 |
| 563 | 20250317 | 093700 | 1962562783 | 2885 | 2900 | 2900 | 2885 | 2324 |
| 564 | 20250317 | 093600 | 1955840078 | 2900 | 2925 | 2925 | 2900 | 6276 |
| 565 | 20250317 | 093500 | 1937602678 | 2917 | 2907 | 2917 | 2907 | 2478 |
| 566 | 20250317 | 093400 | 1930397932 | 2907 | 2905 | 2925 | 2885 | 6085 |
| 567 | 20250317 | 093300 | 1912746690 | 2910 | 2920 | 2935 | 2905 | 1601 |
| 568 | 20250317 | 093200 | 1908074750 | 2935 | 2940 | 2940 | 2920 | 4148 |
| 569 | 20250317 | 093100 | 1895925790 | 2925 | 2920 | 2940 | 2920 | 3047 |
| 570 | 20250317 | 093000 | 1886996275 | 2920 | 2895 | 2920 | 2895 | 1698 |
| 571 | 20250317 | 092900 | 1882060600 | 2900 | 2885 | 2915 | 2865 | 8422 |
| 572 | 20250317 | 092800 | 1857814340 | 2890 | 2945 | 2945 | 2885 | 13374 |
| 573 | 20250317 | 092700 | 1818948470 | 2945 | 2950 | 2950 | 2945 | 4592 |
| 574 | 20250317 | 092600 | 1805419590 | 2950 | 2950 | 2950 | 2945 | 2978 |
| 575 | 20250317 | 092500 | 1796640847 | 2950 | 2950 | 2960 | 2945 | 4957 |
| 576 | 20250317 | 092400 | 1782031202 | 2950 | 2955 | 2965 | 2945 | 8970 |
| 577 | 20250317 | 092300 | 1755569492 | 2955 | 2985 | 2985 | 2950 | 6777 |
| 578 | 20250317 | 092200 | 1735469952 | 2985 | 2985 | 2990 | 2970 | 13602 |
| 579 | 20250317 | 092100 | 1695041417 | 2985 | 3000 | 3000 | 2975 | 3945 |
| 580 | 20250317 | 092000 | 1683263467 | 3005 | 2990 | 3005 | 2990 | 3379 |
| 581 | 20250317 | 091900 | 1673123112 | 2990 | 3000 | 3000 | 2990 | 1132 |
| 582 | 20250317 | 091800 | 1669737867 | 2990 | 2980 | 3010 | 2980 | 3362 |
| 583 | 20250317 | 091700 | 1659669817 | 2985 | 3010 | 3015 | 2980 | 8627 |
| 584 | 20250317 | 091600 | 1633835442 | 2995 | 3040 | 3040 | 2980 | 5796 |
| 585 | 20250317 | 091500 | 1616384387 | 3030 | 2990 | 3040 | 2970 | 9435 |
| 586 | 20250317 | 091400 | 1588002871 | 2975 | 2980 | 2995 | 2970 | 4774 |
| 587 | 20250317 | 091300 | 1573769810 | 2990 | 3000 | 3000 | 2975 | 14070 |
| 588 | 20250317 | 091200 | 1531755285 | 3000 | 3010 | 3010 | 2990 | 2398 |
| 589 | 20250317 | 091100 | 1524559490 | 3010 | 3022 | 3025 | 2980 | 17087 |
| 590 | 20250317 | 091000 | 1473254301 | 3025 | 3020 | 3045 | 3015 | 6538 |
| 591 | 20250317 | 090900 | 1453415191 | 3020 | 3020 | 3050 | 3010 | 15277 |
| 592 | 20250317 | 090800 | 1407241076 | 3020 | 3040 | 3045 | 3005 | 17071 |
| 593 | 20250317 | 090700 | 1355617541 | 3035 | 3035 | 3055 | 2970 | 31356 |
| 594 | 20250317 | 090600 | 1261159691 | 3035 | 3100 | 3100 | 3035 | 30284 |
| 595 | 20250317 | 090500 | 1167906101 | 3085 | 3215 | 3230 | 2925 | 72087 |
| 596 | 20250317 | 090400 | 945711111 | 3215 | 3215 | 3280 | 3195 | 154579 |
| 597 | 20250317 | 090300 | 444726265 | 3215 | 3155 | 3245 | 3130 | 102599 |
| 598 | 20250317 | 090200 | 117839547 | 3130 | 3130 | 3130 | 3130 | 0 |
| 599 | 20250317 | 090100 | 117839547 | 3130 | 2945 | 3130 | 2940 | 16453 |
| 600 | 20250317 | 090000 | 67587282 | 2970 | 2850 | 2995 | 2830 | 23318 |