28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250318 | 184200 | 1297768509 | 2795 | 2795 | 2795 | 2795 | 5339 |
| 3 | 20250318 | 184100 | 1297768509 | 2795 | 2795 | 2795 | 2795 | 0 |
| 4 | 20250318 | 184000 | 1297768509 | 2795 | 2795 | 2795 | 2795 | 0 |
| 5 | 20250318 | 183900 | 1297768509 | 2795 | 2795 | 2795 | 2795 | 0 |
| 6 | 20250318 | 183800 | 1297768509 | 2795 | 2795 | 2795 | 2795 | 0 |
| 7 | 20250318 | 183700 | 1297768509 | 2795 | 2795 | 2795 | 2795 | 0 |
| 8 | 20250318 | 183600 | 1297768509 | 2795 | 2795 | 2795 | 2795 | 0 |
| 9 | 20250318 | 183500 | 1297768509 | 2795 | 2795 | 2795 | 2795 | 0 |
| 10 | 20250318 | 183400 | 1297768509 | 2795 | 2795 | 2795 | 2795 | 0 |
| 11 | 20250318 | 183300 | 1297768509 | 2795 | 2795 | 2795 | 2795 | 0 |
| 12 | 20250318 | 183200 | 1297768509 | 2795 | 2795 | 2795 | 2795 | 0 |
| 13 | 20250318 | 183100 | 1297768509 | 2795 | 2795 | 2795 | 2795 | 0 |
| 14 | 20250318 | 183000 | 1297768509 | 2795 | 2795 | 2795 | 2795 | 0 |
| 15 | 20250318 | 182900 | 1297768509 | 2795 | 2795 | 2795 | 2795 | 0 |
| 16 | 20250318 | 182800 | 1297768509 | 2795 | 2795 | 2795 | 2795 | 0 |
| 17 | 20250318 | 182700 | 1297768509 | 2795 | 2795 | 2795 | 2795 | 0 |
| 18 | 20250318 | 182600 | 1297768509 | 2795 | 2795 | 2795 | 2795 | 0 |
| 19 | 20250318 | 182500 | 1297768509 | 2795 | 2795 | 2795 | 2795 | 0 |
| 20 | 20250318 | 182400 | 1297768509 | 2795 | 2795 | 2795 | 2795 | 0 |
| 21 | 20250318 | 182300 | 1297768509 | 2795 | 2795 | 2795 | 2795 | 0 |
| 22 | 20250318 | 182200 | 1297768509 | 2795 | 2795 | 2795 | 2795 | 0 |
| 23 | 20250318 | 182100 | 1297768509 | 2795 | 2795 | 2795 | 2795 | 0 |
| 24 | 20250318 | 182000 | 1297768509 | 2795 | 2795 | 2795 | 2795 | 0 |
| 25 | 20250318 | 181900 | 1297768509 | 2795 | 2795 | 2795 | 2795 | 0 |
| 26 | 20250318 | 181800 | 1297768509 | 2795 | 2795 | 2795 | 2795 | 0 |
| 27 | 20250318 | 181700 | 1297768509 | 2795 | 2795 | 2795 | 2795 | 0 |
| 28 | 20250318 | 181600 | 1297768509 | 2795 | 2795 | 2795 | 2795 | 0 |
| 29 | 20250318 | 181500 | 1297768509 | 2795 | 2795 | 2795 | 2795 | 0 |
| 30 | 20250318 | 181400 | 1297768509 | 2795 | 2795 | 2795 | 2795 | 0 |
| 31 | 20250318 | 181300 | 1297768509 | 2795 | 2795 | 2795 | 2795 | 0 |
| 32 | 20250318 | 181200 | 1297768509 | 2795 | 2795 | 2795 | 2795 | 5339 |
| 33 | 20250318 | 181100 | 1297768509 | 2795 | 2795 | 2795 | 2795 | 0 |
| 34 | 20250318 | 181000 | 1297768509 | 2795 | 2795 | 2795 | 2795 | 0 |
| 35 | 20250318 | 180900 | 1297768509 | 2795 | 2795 | 2795 | 2795 | 0 |
| 36 | 20250318 | 180800 | 1297768509 | 2795 | 2795 | 2795 | 2795 | 0 |
| 37 | 20250318 | 180700 | 1297768509 | 2795 | 2795 | 2795 | 2795 | 0 |
| 38 | 20250318 | 180600 | 1297768509 | 2795 | 2795 | 2795 | 2795 | 0 |
| 39 | 20250318 | 180500 | 1297768509 | 2795 | 2795 | 2795 | 2795 | 0 |
| 40 | 20250318 | 180400 | 1297768509 | 2795 | 2795 | 2795 | 2795 | 0 |
| 41 | 20250318 | 180300 | 1297768509 | 2795 | 2795 | 2795 | 2795 | 0 |
| 42 | 20250318 | 180200 | 1297768509 | 2795 | 2795 | 2795 | 2795 | 0 |
| 43 | 20250318 | 180100 | 1297768509 | 2795 | 2795 | 2795 | 2795 | 0 |
| 44 | 20250318 | 180000 | 1297768509 | 2795 | 2795 | 2795 | 2795 | 0 |
| 45 | 20250318 | 175900 | 1297768509 | 2795 | 2795 | 2795 | 2795 | 0 |
| 46 | 20250318 | 175800 | 1297768509 | 2795 | 2795 | 2795 | 2795 | 0 |
| 47 | 20250318 | 175700 | 1297768509 | 2795 | 2795 | 2795 | 2795 | 0 |
| 48 | 20250318 | 175600 | 1297768509 | 2795 | 2795 | 2795 | 2795 | 0 |
| 49 | 20250318 | 175500 | 1297768509 | 2795 | 2795 | 2795 | 2795 | 0 |
| 50 | 20250318 | 175400 | 1297768509 | 2795 | 2795 | 2795 | 2795 | 0 |
| 51 | 20250318 | 175300 | 1297768509 | 2795 | 2795 | 2795 | 2795 | 0 |
| 52 | 20250318 | 175200 | 1297768509 | 2795 | 2795 | 2795 | 2795 | 0 |
| 53 | 20250318 | 175100 | 1297768509 | 2795 | 2795 | 2795 | 2795 | 0 |
| 54 | 20250318 | 175000 | 1297768509 | 2795 | 2795 | 2795 | 2795 | 0 |
| 55 | 20250318 | 174900 | 1297768509 | 2795 | 2795 | 2795 | 2795 | 0 |
| 56 | 20250318 | 174800 | 1297768509 | 2795 | 2795 | 2795 | 2795 | 0 |
| 57 | 20250318 | 174700 | 1297768509 | 2795 | 2795 | 2795 | 2795 | 0 |
| 58 | 20250318 | 174600 | 1297768509 | 2795 | 2795 | 2795 | 2795 | 0 |
| 59 | 20250318 | 174500 | 1297768509 | 2795 | 2795 | 2795 | 2795 | 0 |
| 60 | 20250318 | 174400 | 1297768509 | 2795 | 2795 | 2795 | 2795 | 0 |
| 61 | 20250318 | 174300 | 1297768509 | 2795 | 2795 | 2795 | 2795 | 0 |
| 62 | 20250318 | 174200 | 1297768509 | 2795 | 2795 | 2795 | 2795 | 5339 |
| 63 | 20250318 | 174100 | 1297768509 | 2795 | 2795 | 2795 | 2795 | 0 |
| 64 | 20250318 | 174000 | 1297768509 | 2795 | 2795 | 2795 | 2795 | 0 |
| 65 | 20250318 | 173900 | 1297768509 | 2795 | 2795 | 2795 | 2795 | 0 |
| 66 | 20250318 | 173800 | 1297768509 | 2795 | 2795 | 2795 | 2795 | 0 |
| 67 | 20250318 | 173700 | 1297768509 | 2795 | 2795 | 2795 | 2795 | 0 |
| 68 | 20250318 | 173600 | 1297768509 | 2795 | 2795 | 2795 | 2795 | 0 |
| 69 | 20250318 | 173500 | 1297768509 | 2795 | 2795 | 2795 | 2795 | 0 |
| 70 | 20250318 | 173400 | 1297768509 | 2795 | 2795 | 2795 | 2795 | 0 |
| 71 | 20250318 | 173300 | 1297768509 | 2795 | 2795 | 2795 | 2795 | 0 |
| 72 | 20250318 | 173200 | 1297768509 | 2795 | 2795 | 2795 | 2795 | 0 |
| 73 | 20250318 | 173100 | 1297768509 | 2795 | 2795 | 2795 | 2795 | 0 |
| 74 | 20250318 | 173000 | 1297768509 | 2795 | 2795 | 2795 | 2795 | 0 |
| 75 | 20250318 | 172900 | 1297768509 | 2795 | 2795 | 2795 | 2795 | 0 |
| 76 | 20250318 | 172800 | 1297768509 | 2795 | 2795 | 2795 | 2795 | 0 |
| 77 | 20250318 | 172700 | 1297768509 | 2795 | 2795 | 2795 | 2795 | 0 |
| 78 | 20250318 | 172600 | 1297768509 | 2795 | 2795 | 2795 | 2795 | 0 |
| 79 | 20250318 | 172500 | 1297768509 | 2795 | 2795 | 2795 | 2795 | 0 |
| 80 | 20250318 | 172400 | 1297768509 | 2795 | 2795 | 2795 | 2795 | 0 |
| 81 | 20250318 | 172300 | 1297768509 | 2795 | 2795 | 2795 | 2795 | 0 |
| 82 | 20250318 | 172200 | 1297768509 | 2795 | 2795 | 2795 | 2795 | 0 |
| 83 | 20250318 | 172100 | 1297768509 | 2795 | 2795 | 2795 | 2795 | 0 |
| 84 | 20250318 | 172000 | 1297768509 | 2795 | 2795 | 2795 | 2795 | 0 |
| 85 | 20250318 | 171900 | 1297768509 | 2795 | 2795 | 2795 | 2795 | 0 |
| 86 | 20250318 | 171800 | 1297768509 | 2795 | 2795 | 2795 | 2795 | 0 |
| 87 | 20250318 | 171700 | 1297768509 | 2795 | 2795 | 2795 | 2795 | 0 |
| 88 | 20250318 | 171600 | 1297768509 | 2795 | 2795 | 2795 | 2795 | 0 |
| 89 | 20250318 | 171500 | 1297768509 | 2795 | 2795 | 2795 | 2795 | 0 |
| 90 | 20250318 | 171400 | 1297768509 | 2795 | 2795 | 2795 | 2795 | 0 |
| 91 | 20250318 | 171300 | 1297768509 | 2795 | 2795 | 2795 | 2795 | 0 |
| 92 | 20250318 | 171200 | 1297768509 | 2795 | 2795 | 2795 | 2795 | 5339 |
| 93 | 20250318 | 171100 | 1297768509 | 2795 | 2795 | 2795 | 2795 | 0 |
| 94 | 20250318 | 171000 | 1297768509 | 2795 | 2795 | 2795 | 2795 | 0 |
| 95 | 20250318 | 170900 | 1297768509 | 2795 | 2795 | 2795 | 2795 | 0 |
| 96 | 20250318 | 170800 | 1297768509 | 2795 | 2795 | 2795 | 2795 | 0 |
| 97 | 20250318 | 170700 | 1297768509 | 2795 | 2795 | 2795 | 2795 | 0 |
| 98 | 20250318 | 170600 | 1297768509 | 2795 | 2795 | 2795 | 2795 | 0 |
| 99 | 20250318 | 170500 | 1297768509 | 2795 | 2795 | 2795 | 2795 | 0 |
| 100 | 20250318 | 170400 | 1297768509 | 2795 | 2795 | 2795 | 2795 | 0 |
| 101 | 20250318 | 170300 | 1297768509 | 2795 | 2795 | 2795 | 2795 | 0 |
| 102 | 20250318 | 170200 | 1297768509 | 2795 | 2795 | 2795 | 2795 | 0 |
| 103 | 20250318 | 170100 | 1297768509 | 2795 | 2795 | 2795 | 2795 | 0 |
| 104 | 20250318 | 170000 | 1297768509 | 2795 | 2795 | 2795 | 2795 | 0 |
| 105 | 20250318 | 165900 | 1297768509 | 2795 | 2795 | 2795 | 2795 | 0 |
| 106 | 20250318 | 165800 | 1297768509 | 2795 | 2795 | 2795 | 2795 | 0 |
| 107 | 20250318 | 165700 | 1297768509 | 2795 | 2795 | 2795 | 2795 | 0 |
| 108 | 20250318 | 165600 | 1297768509 | 2795 | 2795 | 2795 | 2795 | 0 |
| 109 | 20250318 | 165500 | 1297768509 | 2795 | 2795 | 2795 | 2795 | 0 |
| 110 | 20250318 | 165400 | 1297768509 | 2795 | 2795 | 2795 | 2795 | 0 |
| 111 | 20250318 | 165300 | 1297768509 | 2795 | 2795 | 2795 | 2795 | 0 |
| 112 | 20250318 | 165200 | 1297768509 | 2795 | 2795 | 2795 | 2795 | 0 |
| 113 | 20250318 | 165100 | 1297768509 | 2795 | 2795 | 2795 | 2795 | 0 |
| 114 | 20250318 | 165000 | 1297768509 | 2795 | 2795 | 2795 | 2795 | 0 |
| 115 | 20250318 | 164900 | 1297768509 | 2795 | 2795 | 2795 | 2795 | 0 |
| 116 | 20250318 | 164800 | 1297768509 | 2795 | 2795 | 2795 | 2795 | 0 |
| 117 | 20250318 | 164700 | 1297768509 | 2795 | 2795 | 2795 | 2795 | 0 |
| 118 | 20250318 | 164600 | 1297768509 | 2795 | 2795 | 2795 | 2795 | 0 |
| 119 | 20250318 | 164500 | 1297768509 | 2795 | 2795 | 2795 | 2795 | 0 |
| 120 | 20250318 | 164400 | 1297768509 | 2795 | 2795 | 2795 | 2795 | 0 |
| 121 | 20250318 | 164300 | 1297768509 | 2795 | 2795 | 2795 | 2795 | 0 |
| 122 | 20250318 | 164200 | 1297768509 | 2795 | 2795 | 2795 | 2795 | 5339 |
| 123 | 20250318 | 164100 | 1297768509 | 2795 | 2795 | 2795 | 2795 | 0 |
| 124 | 20250318 | 164000 | 1297768509 | 2795 | 2795 | 2795 | 2795 | 0 |
| 125 | 20250318 | 163900 | 1297768509 | 2795 | 2795 | 2795 | 2795 | 0 |
| 126 | 20250318 | 163800 | 1297768509 | 2795 | 2795 | 2795 | 2795 | 0 |
| 127 | 20250318 | 163700 | 1297768509 | 2795 | 2795 | 2795 | 2795 | 0 |
| 128 | 20250318 | 163600 | 1297768509 | 2795 | 2795 | 2795 | 2795 | 0 |
| 129 | 20250318 | 163500 | 1297768509 | 2795 | 2795 | 2795 | 2795 | 0 |
| 130 | 20250318 | 163400 | 1297768509 | 2795 | 2795 | 2795 | 2795 | 0 |
| 131 | 20250318 | 163300 | 1297768509 | 2795 | 2795 | 2795 | 2795 | 0 |
| 132 | 20250318 | 163200 | 1297768509 | 2795 | 2795 | 2795 | 2795 | 0 |
| 133 | 20250318 | 163100 | 1297768509 | 2795 | 2795 | 2795 | 2795 | 0 |
| 134 | 20250318 | 163000 | 1297768509 | 2795 | 2795 | 2795 | 2795 | 0 |
| 135 | 20250318 | 162900 | 1297768509 | 2795 | 2795 | 2795 | 2795 | 0 |
| 136 | 20250318 | 162800 | 1297768509 | 2795 | 2795 | 2795 | 2795 | 0 |
| 137 | 20250318 | 162700 | 1297768509 | 2795 | 2795 | 2795 | 2795 | 0 |
| 138 | 20250318 | 162600 | 1297768509 | 2795 | 2795 | 2795 | 2795 | 0 |
| 139 | 20250318 | 162500 | 1297768509 | 2795 | 2795 | 2795 | 2795 | 0 |
| 140 | 20250318 | 162400 | 1297768509 | 2795 | 2795 | 2795 | 2795 | 0 |
| 141 | 20250318 | 162300 | 1297768509 | 2795 | 2795 | 2795 | 2795 | 0 |
| 142 | 20250318 | 162200 | 1297768509 | 2795 | 2795 | 2795 | 2795 | 0 |
| 143 | 20250318 | 162100 | 1297768509 | 2795 | 2795 | 2795 | 2795 | 0 |
| 144 | 20250318 | 162000 | 1297768509 | 2795 | 2795 | 2795 | 2795 | 0 |
| 145 | 20250318 | 161900 | 1297768509 | 2795 | 2795 | 2795 | 2795 | 0 |
| 146 | 20250318 | 161800 | 1297768509 | 2795 | 2795 | 2795 | 2795 | 0 |
| 147 | 20250318 | 161700 | 1297768509 | 2795 | 2795 | 2795 | 2795 | 0 |
| 148 | 20250318 | 161600 | 1297768509 | 2795 | 2795 | 2795 | 2795 | 0 |
| 149 | 20250318 | 161500 | 1297768509 | 2795 | 2795 | 2795 | 2795 | 0 |
| 150 | 20250318 | 161400 | 1297768509 | 2795 | 2795 | 2795 | 2795 | 0 |
| 151 | 20250318 | 161300 | 1297768509 | 2795 | 2795 | 2795 | 2795 | 0 |
| 152 | 20250318 | 161200 | 1297768509 | 2795 | 2795 | 2795 | 2795 | 5339 |
| 153 | 20250318 | 161100 | 1297768509 | 2795 | 2795 | 2795 | 2795 | 0 |
| 154 | 20250318 | 161000 | 1297768509 | 2795 | 2795 | 2795 | 2795 | 0 |
| 155 | 20250318 | 160900 | 1297768509 | 2795 | 2795 | 2795 | 2795 | 0 |
| 156 | 20250318 | 160800 | 1297768509 | 2795 | 2795 | 2795 | 2795 | 0 |
| 157 | 20250318 | 160700 | 1297768509 | 2795 | 2795 | 2795 | 2795 | 0 |
| 158 | 20250318 | 160600 | 1297768509 | 2795 | 2795 | 2795 | 2795 | 0 |
| 159 | 20250318 | 160500 | 1297768509 | 2795 | 2795 | 2795 | 2795 | 0 |
| 160 | 20250318 | 160400 | 1297768509 | 2795 | 2795 | 2795 | 2795 | 0 |
| 161 | 20250318 | 160300 | 1297768509 | 2795 | 2795 | 2795 | 2795 | 0 |
| 162 | 20250318 | 160200 | 1297768509 | 2795 | 2795 | 2795 | 2795 | 0 |
| 163 | 20250318 | 160100 | 1297768509 | 2795 | 2795 | 2795 | 2795 | 0 |
| 164 | 20250318 | 160000 | 1297768509 | 2795 | 2795 | 2795 | 2795 | 0 |
| 165 | 20250318 | 155900 | 1297768509 | 2795 | 2795 | 2795 | 2795 | 0 |
| 166 | 20250318 | 155800 | 1297768509 | 2795 | 2795 | 2795 | 2795 | 0 |
| 167 | 20250318 | 155700 | 1297768509 | 2795 | 2795 | 2795 | 2795 | 0 |
| 168 | 20250318 | 155600 | 1297768509 | 2795 | 2795 | 2795 | 2795 | 0 |
| 169 | 20250318 | 155500 | 1297768509 | 2795 | 2795 | 2795 | 2795 | 0 |
| 170 | 20250318 | 155400 | 1297768509 | 2795 | 2795 | 2795 | 2795 | 0 |
| 171 | 20250318 | 155300 | 1297768509 | 2795 | 2795 | 2795 | 2795 | 0 |
| 172 | 20250318 | 155200 | 1297768509 | 2795 | 2795 | 2795 | 2795 | 0 |
| 173 | 20250318 | 155100 | 1297768509 | 2795 | 2795 | 2795 | 2795 | 0 |
| 174 | 20250318 | 155000 | 1297768509 | 2795 | 2795 | 2795 | 2795 | 0 |
| 175 | 20250318 | 154900 | 1297768509 | 2795 | 2795 | 2795 | 2795 | 0 |
| 176 | 20250318 | 154800 | 1297768509 | 2795 | 2795 | 2795 | 2795 | 0 |
| 177 | 20250318 | 154700 | 1297768509 | 2795 | 2795 | 2795 | 2795 | 0 |
| 178 | 20250318 | 154600 | 1297768509 | 2795 | 2795 | 2795 | 2795 | 0 |
| 179 | 20250318 | 154500 | 1297768509 | 2795 | 2795 | 2795 | 2795 | 0 |
| 180 | 20250318 | 154400 | 1297768509 | 2795 | 2795 | 2795 | 2795 | 0 |
| 181 | 20250318 | 154300 | 1297768509 | 2795 | 2795 | 2795 | 2795 | 0 |
| 182 | 20250318 | 154200 | 1297768509 | 2795 | 2795 | 2795 | 2795 | 5339 |
| 183 | 20250318 | 154100 | 1297768509 | 2795 | 2795 | 2795 | 2795 | 0 |
| 184 | 20250318 | 154000 | 1297768509 | 2795 | 2795 | 2795 | 2795 | 0 |
| 185 | 20250318 | 153900 | 1297768509 | 2795 | 2795 | 2795 | 2795 | 0 |
| 186 | 20250318 | 153800 | 1297768509 | 2795 | 2795 | 2795 | 2795 | 0 |
| 187 | 20250318 | 153700 | 1297768509 | 2795 | 2795 | 2795 | 2795 | 0 |
| 188 | 20250318 | 153600 | 1297768509 | 2795 | 2795 | 2795 | 2795 | 0 |
| 189 | 20250318 | 153500 | 1297768509 | 2795 | 2795 | 2795 | 2795 | 0 |
| 190 | 20250318 | 153400 | 1297768509 | 2795 | 2795 | 2795 | 2795 | 0 |
| 191 | 20250318 | 153300 | 1297768509 | 2795 | 2795 | 2795 | 2795 | 0 |
| 192 | 20250318 | 153200 | 1297768509 | 2795 | 2795 | 2795 | 2795 | 0 |
| 193 | 20250318 | 153100 | 1297768509 | 2795 | 2795 | 2795 | 2795 | 0 |
| 194 | 20250318 | 153000 | 1297768509 | 2795 | 2795 | 2795 | 2795 | 5339 |
| 195 | 20250318 | 152900 | 1282846004 | 2785 | 2785 | 2785 | 2785 | 0 |
| 196 | 20250318 | 152800 | 1282846004 | 2785 | 2785 | 2785 | 2785 | 0 |
| 197 | 20250318 | 152700 | 1282846004 | 2785 | 2785 | 2785 | 2785 | 0 |
| 198 | 20250318 | 152600 | 1282846004 | 2785 | 2785 | 2785 | 2785 | 0 |
| 199 | 20250318 | 152500 | 1282846004 | 2785 | 2785 | 2785 | 2785 | 0 |
| 200 | 20250318 | 152400 | 1282846004 | 2785 | 2785 | 2785 | 2785 | 0 |
| 201 | 20250318 | 152300 | 1282846004 | 2785 | 2785 | 2785 | 2785 | 0 |
| 202 | 20250318 | 152200 | 1282846004 | 2785 | 2785 | 2785 | 2785 | 0 |
| 203 | 20250318 | 152100 | 1282846004 | 2785 | 2785 | 2785 | 2785 | 0 |
| 204 | 20250318 | 152000 | 1282846004 | 2785 | 2785 | 2785 | 2785 | 0 |
| 205 | 20250318 | 151900 | 1282846004 | 2785 | 2785 | 2795 | 2785 | 930 |
| 206 | 20250318 | 151800 | 1280255724 | 2790 | 2790 | 2790 | 2790 | 5849 |
| 207 | 20250318 | 151700 | 1263937014 | 2795 | 2785 | 2795 | 2785 | 4259 |
| 208 | 20250318 | 151600 | 1252075679 | 2795 | 2790 | 2795 | 2790 | 52 |
| 209 | 20250318 | 151500 | 1251930589 | 2795 | 2790 | 2795 | 2785 | 162 |
| 210 | 20250318 | 151400 | 1251478584 | 2790 | 2795 | 2795 | 2790 | 1365 |
| 211 | 20250318 | 151300 | 1247670174 | 2795 | 2790 | 2795 | 2785 | 2912 |
| 212 | 20250318 | 151200 | 1239548189 | 2790 | 2795 | 2795 | 2790 | 1965 |
| 213 | 20250318 | 151100 | 1234060839 | 2795 | 2795 | 2795 | 2795 | 4 |
| 214 | 20250318 | 151000 | 1234049659 | 2795 | 2795 | 2795 | 2795 | 3480 |
| 215 | 20250318 | 150900 | 1224323059 | 2800 | 2795 | 2800 | 2795 | 1511 |
| 216 | 20250318 | 150800 | 1220097259 | 2800 | 2800 | 2800 | 2800 | 0 |
| 217 | 20250318 | 150700 | 1220097259 | 2800 | 2800 | 2800 | 2800 | 3 |
| 218 | 20250318 | 150600 | 1220088859 | 2795 | 2795 | 2795 | 2795 | 1397 |
| 219 | 20250318 | 150500 | 1216184244 | 2795 | 2795 | 2795 | 2795 | 2 |
| 220 | 20250318 | 150400 | 1216178654 | 2790 | 2795 | 2795 | 2790 | 458 |
| 221 | 20250318 | 150300 | 1214898699 | 2795 | 2795 | 2795 | 2795 | 1961 |
| 222 | 20250318 | 150200 | 1209417704 | 2795 | 2795 | 2795 | 2795 | 619 |
| 223 | 20250318 | 150100 | 1207687599 | 2800 | 2800 | 2800 | 2800 | 240 |
| 224 | 20250318 | 150000 | 1207015599 | 2800 | 2800 | 2800 | 2800 | 0 |
| 225 | 20250318 | 145900 | 1207015599 | 2800 | 2800 | 2800 | 2800 | 500 |
| 226 | 20250318 | 145800 | 1205615599 | 2795 | 2800 | 2800 | 2795 | 1133 |
| 227 | 20250318 | 145700 | 1202443224 | 2790 | 2800 | 2800 | 2790 | 301 |
| 228 | 20250318 | 145600 | 1201603424 | 2795 | 2795 | 2800 | 2795 | 28 |
| 229 | 20250318 | 145500 | 1201525159 | 2800 | 2785 | 2800 | 2780 | 42 |
| 230 | 20250318 | 145400 | 1201408284 | 2785 | 2795 | 2795 | 2780 | 9985 |
| 231 | 20250318 | 145300 | 1173580499 | 2795 | 2800 | 2800 | 2790 | 3922 |
| 232 | 20250318 | 145200 | 1162622334 | 2805 | 2805 | 2805 | 2805 | 300 |
| 233 | 20250318 | 145100 | 1161780834 | 2800 | 2805 | 2805 | 2800 | 2950 |
| 234 | 20250318 | 145000 | 1153520404 | 2805 | 2810 | 2810 | 2800 | 15071 |
| 235 | 20250318 | 144900 | 1111300749 | 2815 | 2810 | 2815 | 2810 | 782 |
| 236 | 20250318 | 144800 | 1109103319 | 2815 | 2805 | 2820 | 2805 | 2603 |
| 237 | 20250318 | 144700 | 1101790864 | 2810 | 2815 | 2820 | 2810 | 3715 |
| 238 | 20250318 | 144600 | 1091349439 | 2815 | 2820 | 2820 | 2815 | 851 |
| 239 | 20250318 | 144500 | 1088953694 | 2825 | 2825 | 2825 | 2825 | 96 |
| 240 | 20250318 | 144400 | 1088682494 | 2820 | 2820 | 2820 | 2820 | 704 |
| 241 | 20250318 | 144300 | 1086697214 | 2820 | 2820 | 2820 | 2820 | 2 |
| 242 | 20250318 | 144200 | 1086691574 | 2820 | 2820 | 2820 | 2820 | 3 |
| 243 | 20250318 | 144100 | 1086683114 | 2820 | 2820 | 2820 | 2820 | 0 |
| 244 | 20250318 | 144000 | 1086683114 | 2820 | 2820 | 2820 | 2820 | 722 |
| 245 | 20250318 | 143900 | 1084647074 | 2805 | 2805 | 2805 | 2805 | 0 |
| 246 | 20250318 | 143800 | 1084647074 | 2805 | 2805 | 2805 | 2805 | 3000 |
| 247 | 20250318 | 143700 | 1076232074 | 2815 | 2815 | 2815 | 2815 | 630 |
| 248 | 20250318 | 143600 | 1074458624 | 2820 | 2820 | 2820 | 2820 | 1 |
| 249 | 20250318 | 143500 | 1074455804 | 2820 | 2820 | 2820 | 2820 | 6 |
| 250 | 20250318 | 143400 | 1074438884 | 2820 | 2820 | 2820 | 2820 | 2 |
| 251 | 20250318 | 143300 | 1074433244 | 2815 | 2815 | 2815 | 2815 | 50 |
| 252 | 20250318 | 143200 | 1074292494 | 2815 | 2815 | 2815 | 2815 | 50 |
| 253 | 20250318 | 143100 | 1074151744 | 2815 | 2815 | 2815 | 2815 | 0 |
| 254 | 20250318 | 143000 | 1074151744 | 2815 | 2815 | 2815 | 2805 | 3604 |
| 255 | 20250318 | 142900 | 1064042484 | 2805 | 2805 | 2805 | 2805 | 3000 |
| 256 | 20250318 | 142800 | 1055627484 | 2805 | 2815 | 2815 | 2805 | 3000 |
| 257 | 20250318 | 142700 | 1047205489 | 2815 | 2815 | 2815 | 2815 | 940 |
| 258 | 20250318 | 142600 | 1044559389 | 2815 | 2815 | 2815 | 2815 | 28 |
| 259 | 20250318 | 142500 | 1044480569 | 2820 | 2820 | 2820 | 2820 | 2 |
| 260 | 20250318 | 142400 | 1044474929 | 2815 | 2815 | 2815 | 2815 | 1 |
| 261 | 20250318 | 142300 | 1044472114 | 2815 | 2815 | 2815 | 2815 | 50 |
| 262 | 20250318 | 142200 | 1044331364 | 2820 | 2820 | 2820 | 2820 | 0 |
| 263 | 20250318 | 142100 | 1044331364 | 2820 | 2820 | 2820 | 2820 | 812 |
| 264 | 20250318 | 142000 | 1042041524 | 2810 | 2810 | 2810 | 2810 | 0 |
| 265 | 20250318 | 141900 | 1042041524 | 2810 | 2810 | 2810 | 2810 | 0 |
| 266 | 20250318 | 141800 | 1042041524 | 2810 | 2810 | 2810 | 2810 | 0 |
| 267 | 20250318 | 141700 | 1042041524 | 2810 | 2810 | 2810 | 2810 | 308 |
| 268 | 20250318 | 141600 | 1041176044 | 2825 | 2825 | 2825 | 2825 | 0 |
| 269 | 20250318 | 141500 | 1041176044 | 2825 | 2825 | 2825 | 2825 | 0 |
| 270 | 20250318 | 141400 | 1041176044 | 2825 | 2825 | 2825 | 2825 | 2 |
| 271 | 20250318 | 141300 | 1041170394 | 2810 | 2820 | 2820 | 2810 | 5000 |
| 272 | 20250318 | 141200 | 1027094984 | 2820 | 2820 | 2820 | 2820 | 17 |
| 273 | 20250318 | 141100 | 1027047044 | 2825 | 2825 | 2825 | 2825 | 0 |
| 274 | 20250318 | 141000 | 1027047044 | 2825 | 2825 | 2825 | 2825 | 0 |
| 275 | 20250318 | 140900 | 1027047044 | 2825 | 2820 | 2830 | 2820 | 1103 |
| 276 | 20250318 | 140800 | 1023931064 | 2825 | 2820 | 2825 | 2820 | 997 |
| 277 | 20250318 | 140700 | 1021119484 | 2825 | 2825 | 2825 | 2825 | 0 |
| 278 | 20250318 | 140600 | 1021119484 | 2825 | 2810 | 2825 | 2810 | 3583 |
| 279 | 20250318 | 140500 | 1011022374 | 2820 | 2820 | 2820 | 2820 | 0 |
| 280 | 20250318 | 140400 | 1011022374 | 2820 | 2820 | 2820 | 2820 | 2300 |
| 281 | 20250318 | 140300 | 1004536374 | 2820 | 2820 | 2820 | 2820 | 536 |
| 282 | 20250318 | 140200 | 1003024854 | 2810 | 2810 | 2810 | 2810 | 802 |
| 283 | 20250318 | 140100 | 1000771234 | 2820 | 2810 | 2820 | 2810 | 13 |
| 284 | 20250318 | 140000 | 1000734684 | 2825 | 2815 | 2825 | 2815 | 1513 |
| 285 | 20250318 | 135900 | 996470569 | 2825 | 2825 | 2825 | 2825 | 0 |
| 286 | 20250318 | 135800 | 996470569 | 2825 | 2810 | 2825 | 2810 | 668 |
| 287 | 20250318 | 135700 | 994593474 | 2825 | 2825 | 2825 | 2825 | 2 |
| 288 | 20250318 | 135600 | 994587824 | 2810 | 2820 | 2825 | 2810 | 768 |
| 289 | 20250318 | 135500 | 992422259 | 2825 | 2825 | 2825 | 2810 | 430 |
| 290 | 20250318 | 135400 | 991213629 | 2825 | 2825 | 2830 | 2800 | 15509 |
| 291 | 20250318 | 135300 | 947706439 | 2820 | 2825 | 2830 | 2820 | 8789 |
| 292 | 20250318 | 135200 | 922876419 | 2820 | 2820 | 2820 | 2820 | 1000 |
| 293 | 20250318 | 135100 | 920056419 | 2820 | 2820 | 2820 | 2820 | 0 |
| 294 | 20250318 | 135000 | 920056419 | 2820 | 2820 | 2820 | 2820 | 0 |
| 295 | 20250318 | 134900 | 920056419 | 2820 | 2820 | 2820 | 2820 | 27 |
| 296 | 20250318 | 134800 | 919980279 | 2820 | 2820 | 2820 | 2820 | 1111 |
| 297 | 20250318 | 134700 | 916847259 | 2830 | 2830 | 2830 | 2830 | 1 |
| 298 | 20250318 | 134600 | 916844429 | 2830 | 2830 | 2830 | 2830 | 0 |
| 299 | 20250318 | 134500 | 916844429 | 2830 | 2830 | 2830 | 2830 | 1 |
| 300 | 20250318 | 134400 | 916841599 | 2835 | 2835 | 2835 | 2805 | 10096 |
| 301 | 20250318 | 134300 | 888468169 | 2835 | 2835 | 2835 | 2835 | 2 |
| 302 | 20250318 | 134200 | 888462499 | 2830 | 2830 | 2830 | 2820 | 2389 |
| 303 | 20250318 | 134100 | 881707349 | 2815 | 2815 | 2815 | 2815 | 0 |
| 304 | 20250318 | 134000 | 881707349 | 2815 | 2820 | 2820 | 2815 | 4000 |
| 305 | 20250318 | 133900 | 870446749 | 2830 | 2830 | 2830 | 2830 | 0 |
| 306 | 20250318 | 133800 | 870446749 | 2830 | 2830 | 2830 | 2830 | 0 |
| 307 | 20250318 | 133700 | 870446749 | 2830 | 2830 | 2830 | 2830 | 0 |
| 308 | 20250318 | 133600 | 870446749 | 2830 | 2830 | 2830 | 2830 | 2 |
| 309 | 20250318 | 133500 | 870441089 | 2815 | 2820 | 2820 | 2815 | 1800 |
| 310 | 20250318 | 133400 | 865372589 | 2830 | 2830 | 2830 | 2830 | 18 |
| 311 | 20250318 | 133300 | 865321649 | 2810 | 2820 | 2820 | 2810 | 5000 |
| 312 | 20250318 | 133200 | 851249094 | 2835 | 2835 | 2835 | 2835 | 0 |
| 313 | 20250318 | 133100 | 851249094 | 2835 | 2835 | 2835 | 2835 | 0 |
| 314 | 20250318 | 133000 | 851249094 | 2835 | 2835 | 2835 | 2835 | 0 |
| 315 | 20250318 | 132900 | 851249094 | 2835 | 2835 | 2835 | 2835 | 1 |
| 316 | 20250318 | 132800 | 851246259 | 2820 | 2825 | 2825 | 2820 | 1400 |
| 317 | 20250318 | 132700 | 847291599 | 2835 | 2835 | 2835 | 2835 | 0 |
| 318 | 20250318 | 132600 | 847291599 | 2835 | 2835 | 2835 | 2835 | 0 |
| 319 | 20250318 | 132500 | 847291599 | 2835 | 2835 | 2835 | 2835 | 0 |
| 320 | 20250318 | 132400 | 847291599 | 2835 | 2835 | 2835 | 2835 | 0 |
| 321 | 20250318 | 132300 | 847291599 | 2835 | 2835 | 2835 | 2835 | 20 |
| 322 | 20250318 | 132200 | 847234899 | 2840 | 2840 | 2840 | 2840 | 0 |
| 323 | 20250318 | 132100 | 847234899 | 2840 | 2840 | 2840 | 2840 | 0 |
| 324 | 20250318 | 132000 | 847234899 | 2840 | 2840 | 2840 | 2840 | 5 |
| 325 | 20250318 | 131900 | 847220699 | 2830 | 2830 | 2830 | 2830 | 1160 |
| 326 | 20250318 | 131800 | 843937899 | 2830 | 2830 | 2830 | 2830 | 0 |
| 327 | 20250318 | 131700 | 843937899 | 2830 | 2830 | 2830 | 2830 | 0 |
| 328 | 20250318 | 131600 | 843937899 | 2830 | 2830 | 2830 | 2830 | 0 |
| 329 | 20250318 | 131500 | 843937899 | 2830 | 2830 | 2830 | 2830 | 8 |
| 330 | 20250318 | 131400 | 843915259 | 2845 | 2845 | 2845 | 2845 | 0 |
| 331 | 20250318 | 131300 | 843915259 | 2845 | 2845 | 2845 | 2845 | 1746 |
| 332 | 20250318 | 131200 | 838947889 | 2850 | 2825 | 2850 | 2825 | 10052 |
| 333 | 20250318 | 131100 | 810398664 | 2825 | 2825 | 2825 | 2825 | 52 |
| 334 | 20250318 | 131000 | 810251764 | 2815 | 2820 | 2820 | 2815 | 360 |
| 335 | 20250318 | 130900 | 809236614 | 2815 | 2815 | 2815 | 2815 | 0 |
| 336 | 20250318 | 130800 | 809236614 | 2815 | 2815 | 2815 | 2815 | 0 |
| 337 | 20250318 | 130700 | 809236614 | 2815 | 2815 | 2815 | 2815 | 0 |
| 338 | 20250318 | 130600 | 809236614 | 2815 | 2815 | 2815 | 2815 | 0 |
| 339 | 20250318 | 130500 | 809236614 | 2815 | 2815 | 2815 | 2815 | 20000 |
| 340 | 20250318 | 130400 | 752936614 | 2815 | 2815 | 2820 | 2815 | 2461 |
| 341 | 20250318 | 130300 | 746008799 | 2820 | 2820 | 2820 | 2820 | 0 |
| 342 | 20250318 | 130200 | 746008799 | 2820 | 2825 | 2825 | 2820 | 5000 |
| 343 | 20250318 | 130100 | 731908794 | 2825 | 2825 | 2825 | 2825 | 0 |
| 344 | 20250318 | 130000 | 731908794 | 2825 | 2830 | 2830 | 2825 | 4341 |
| 345 | 20250318 | 125900 | 719634844 | 2830 | 2830 | 2830 | 2830 | 0 |
| 346 | 20250318 | 125800 | 719634844 | 2830 | 2830 | 2830 | 2830 | 0 |
| 347 | 20250318 | 125700 | 719634844 | 2830 | 2830 | 2830 | 2830 | 1000 |
| 348 | 20250318 | 125600 | 716804844 | 2830 | 2830 | 2830 | 2830 | 0 |
| 349 | 20250318 | 125500 | 716804844 | 2830 | 2830 | 2830 | 2830 | 215 |
| 350 | 20250318 | 125400 | 716196394 | 2835 | 2835 | 2835 | 2835 | 0 |
| 351 | 20250318 | 125300 | 716196394 | 2835 | 2835 | 2835 | 2835 | 0 |
| 352 | 20250318 | 125200 | 716196394 | 2835 | 2835 | 2835 | 2835 | 0 |
| 353 | 20250318 | 125100 | 716196394 | 2835 | 2835 | 2835 | 2835 | 0 |
| 354 | 20250318 | 125000 | 716196394 | 2835 | 2835 | 2835 | 2835 | 672 |
| 355 | 20250318 | 124900 | 714291274 | 2840 | 2840 | 2840 | 2840 | 0 |
| 356 | 20250318 | 124800 | 714291274 | 2840 | 2840 | 2840 | 2840 | 0 |
| 357 | 20250318 | 124700 | 714291274 | 2840 | 2840 | 2840 | 2840 | 0 |
| 358 | 20250318 | 124600 | 714291274 | 2840 | 2840 | 2840 | 2840 | 0 |
| 359 | 20250318 | 124500 | 714291274 | 2840 | 2835 | 2840 | 2835 | 400 |
| 360 | 20250318 | 124400 | 713156859 | 2835 | 2835 | 2835 | 2835 | 2010 |
| 361 | 20250318 | 124300 | 707458509 | 2835 | 2840 | 2840 | 2835 | 79 |
| 362 | 20250318 | 124200 | 707234355 | 2842 | 2842 | 2842 | 2842 | 5 |
| 363 | 20250318 | 124100 | 707220145 | 2850 | 2835 | 2850 | 2835 | 1228 |
| 364 | 20250318 | 124000 | 703735765 | 2840 | 2840 | 2840 | 2840 | 0 |
| 365 | 20250318 | 123900 | 703735765 | 2840 | 2840 | 2840 | 2840 | 0 |
| 366 | 20250318 | 123800 | 703735765 | 2840 | 2840 | 2840 | 2840 | 0 |
| 367 | 20250318 | 123700 | 703735765 | 2840 | 2840 | 2840 | 2840 | 0 |
| 368 | 20250318 | 123600 | 703735765 | 2840 | 2840 | 2840 | 2840 | 591 |
| 369 | 20250318 | 123500 | 702057325 | 2845 | 2845 | 2845 | 2845 | 0 |
| 370 | 20250318 | 123400 | 702057325 | 2845 | 2845 | 2845 | 2845 | 0 |
| 371 | 20250318 | 123300 | 702057325 | 2845 | 2845 | 2845 | 2845 | 667 |
| 372 | 20250318 | 123200 | 700159710 | 2845 | 2845 | 2845 | 2845 | 0 |
| 373 | 20250318 | 123100 | 700159710 | 2845 | 2842 | 2845 | 2842 | 1100 |
| 374 | 20250318 | 123000 | 697030285 | 2840 | 2840 | 2840 | 2840 | 20 |
| 375 | 20250318 | 122900 | 696973485 | 2840 | 2840 | 2840 | 2840 | 0 |
| 376 | 20250318 | 122800 | 696973485 | 2840 | 2840 | 2840 | 2840 | 0 |
| 377 | 20250318 | 122700 | 696973485 | 2840 | 2840 | 2840 | 2840 | 3203 |
| 378 | 20250318 | 122600 | 687876965 | 2840 | 2840 | 2840 | 2840 | 300 |
| 379 | 20250318 | 122500 | 687024965 | 2840 | 2840 | 2840 | 2840 | 0 |
| 380 | 20250318 | 122400 | 687024965 | 2840 | 2840 | 2840 | 2840 | 0 |
| 381 | 20250318 | 122300 | 687024965 | 2840 | 2840 | 2840 | 2840 | 8 |
| 382 | 20250318 | 122200 | 687002245 | 2845 | 2845 | 2845 | 2845 | 30 |
| 383 | 20250318 | 122100 | 686916895 | 2845 | 2845 | 2845 | 2845 | 0 |
| 384 | 20250318 | 122000 | 686916895 | 2845 | 2845 | 2845 | 2845 | 300 |
| 385 | 20250318 | 121900 | 686063395 | 2845 | 2855 | 2855 | 2845 | 31 |
| 386 | 20250318 | 121800 | 685975190 | 2840 | 2840 | 2840 | 2840 | 1000 |
| 387 | 20250318 | 121700 | 683135190 | 2840 | 2845 | 2845 | 2840 | 1191 |
| 388 | 20250318 | 121600 | 679750795 | 2845 | 2845 | 2845 | 2845 | 0 |
| 389 | 20250318 | 121500 | 679750795 | 2845 | 2850 | 2850 | 2845 | 250 |
| 390 | 20250318 | 121400 | 679039060 | 2850 | 2850 | 2850 | 2850 | 1372 |
| 391 | 20250318 | 121300 | 675128860 | 2850 | 2850 | 2850 | 2850 | 1 |
| 392 | 20250318 | 121200 | 675126010 | 2850 | 2850 | 2850 | 2850 | 0 |
| 393 | 20250318 | 121100 | 675126010 | 2850 | 2850 | 2850 | 2850 | 185 |
| 394 | 20250318 | 121000 | 674598760 | 2855 | 2855 | 2855 | 2855 | 0 |
| 395 | 20250318 | 120900 | 674598760 | 2855 | 2855 | 2855 | 2855 | 0 |
| 396 | 20250318 | 120800 | 674598760 | 2855 | 2855 | 2855 | 2855 | 0 |
| 397 | 20250318 | 120700 | 674598760 | 2855 | 2855 | 2855 | 2855 | 5 |
| 398 | 20250318 | 120600 | 674584485 | 2855 | 2855 | 2855 | 2855 | 0 |
| 399 | 20250318 | 120500 | 674584485 | 2855 | 2850 | 2855 | 2850 | 1000 |
| 400 | 20250318 | 120400 | 671730205 | 2845 | 2850 | 2850 | 2845 | 68 |
| 401 | 20250318 | 120300 | 671536655 | 2845 | 2845 | 2845 | 2845 | 0 |
| 402 | 20250318 | 120200 | 671536655 | 2845 | 2845 | 2845 | 2845 | 0 |
| 403 | 20250318 | 120100 | 671536655 | 2845 | 2845 | 2845 | 2845 | 0 |
| 404 | 20250318 | 120000 | 671536655 | 2845 | 2850 | 2850 | 2845 | 649 |
| 405 | 20250318 | 115900 | 669689960 | 2855 | 2855 | 2855 | 2855 | 2 |
| 406 | 20250318 | 115800 | 669684250 | 2850 | 2850 | 2850 | 2850 | 474 |
| 407 | 20250318 | 115700 | 668333350 | 2850 | 2850 | 2850 | 2850 | 13 |
| 408 | 20250318 | 115600 | 668296300 | 2850 | 2850 | 2850 | 2850 | 0 |
| 409 | 20250318 | 115500 | 668296300 | 2850 | 2850 | 2850 | 2850 | 50 |
| 410 | 20250318 | 115400 | 668153800 | 2850 | 2850 | 2850 | 2850 | 70 |
| 411 | 20250318 | 115300 | 667954300 | 2850 | 2850 | 2850 | 2850 | 0 |
| 412 | 20250318 | 115200 | 667954300 | 2850 | 2850 | 2850 | 2850 | 150 |
| 413 | 20250318 | 115100 | 667526800 | 2850 | 2850 | 2850 | 2850 | 0 |
| 414 | 20250318 | 115000 | 667526800 | 2850 | 2850 | 2850 | 2850 | 107 |
| 415 | 20250318 | 114900 | 667221850 | 2850 | 2850 | 2850 | 2850 | 0 |
| 416 | 20250318 | 114800 | 667221850 | 2850 | 2850 | 2850 | 2850 | 494 |
| 417 | 20250318 | 114700 | 665813950 | 2850 | 2850 | 2850 | 2850 | 200 |
| 418 | 20250318 | 114600 | 665243950 | 2850 | 2850 | 2850 | 2850 | 30 |
| 419 | 20250318 | 114500 | 665158450 | 2850 | 2850 | 2850 | 2840 | 460 |
| 420 | 20250318 | 114400 | 663851455 | 2840 | 2850 | 2850 | 2840 | 4146 |
| 421 | 20250318 | 114300 | 652076795 | 2840 | 2840 | 2840 | 2840 | 0 |
| 422 | 20250318 | 114200 | 652076795 | 2840 | 2840 | 2840 | 2840 | 0 |
| 423 | 20250318 | 114100 | 652076795 | 2840 | 2840 | 2840 | 2840 | 0 |
| 424 | 20250318 | 114000 | 652076795 | 2840 | 2840 | 2840 | 2840 | 0 |
| 425 | 20250318 | 113900 | 652076795 | 2840 | 2840 | 2840 | 2840 | 0 |
| 426 | 20250318 | 113800 | 652076795 | 2840 | 2840 | 2840 | 2840 | 0 |
| 427 | 20250318 | 113700 | 652076795 | 2840 | 2840 | 2840 | 2840 | 162 |
| 428 | 20250318 | 113600 | 651616715 | 2845 | 2845 | 2845 | 2845 | 257 |
| 429 | 20250318 | 113500 | 650885550 | 2845 | 2845 | 2845 | 2845 | 50 |
| 430 | 20250318 | 113400 | 650743300 | 2850 | 2850 | 2850 | 2850 | 0 |
| 431 | 20250318 | 113300 | 650743300 | 2850 | 2850 | 2850 | 2850 | 1 |
| 432 | 20250318 | 113200 | 650740450 | 2850 | 2850 | 2850 | 2850 | 1 |
| 433 | 20250318 | 113100 | 650737600 | 2850 | 2850 | 2850 | 2850 | 0 |
| 434 | 20250318 | 113000 | 650737600 | 2850 | 2850 | 2850 | 2850 | 0 |
| 435 | 20250318 | 112900 | 650737600 | 2850 | 2860 | 2860 | 2850 | 123 |
| 436 | 20250318 | 112800 | 650386750 | 2860 | 2850 | 2860 | 2850 | 839 |
| 437 | 20250318 | 112700 | 647995580 | 2850 | 2850 | 2850 | 2850 | 0 |
| 438 | 20250318 | 112600 | 647995580 | 2850 | 2850 | 2850 | 2850 | 0 |
| 439 | 20250318 | 112500 | 647995580 | 2850 | 2850 | 2850 | 2850 | 12 |
| 440 | 20250318 | 112400 | 647961380 | 2850 | 2850 | 2850 | 2850 | 32 |
| 441 | 20250318 | 112300 | 647870180 | 2840 | 2845 | 2845 | 2840 | 30 |
| 442 | 20250318 | 112200 | 647784885 | 2845 | 2845 | 2845 | 2845 | 4300 |
| 443 | 20250318 | 112100 | 635551385 | 2855 | 2855 | 2855 | 2855 | 233 |
| 444 | 20250318 | 112000 | 634886170 | 2855 | 2855 | 2855 | 2855 | 517 |
| 445 | 20250318 | 111900 | 633410135 | 2855 | 2855 | 2855 | 2855 | 0 |
| 446 | 20250318 | 111800 | 633410135 | 2855 | 2855 | 2855 | 2855 | 30 |
| 447 | 20250318 | 111700 | 633324485 | 2855 | 2855 | 2855 | 2855 | 80 |
| 448 | 20250318 | 111600 | 633096085 | 2855 | 2855 | 2855 | 2845 | 34 |
| 449 | 20250318 | 111500 | 632999315 | 2845 | 2845 | 2845 | 2845 | 0 |
| 450 | 20250318 | 111400 | 632999315 | 2845 | 2845 | 2845 | 2845 | 12 |
| 451 | 20250318 | 111300 | 632965175 | 2850 | 2855 | 2855 | 2850 | 788 |
| 452 | 20250318 | 111200 | 630719370 | 2855 | 2855 | 2855 | 2855 | 77 |
| 453 | 20250318 | 111100 | 630499535 | 2855 | 2855 | 2855 | 2855 | 80 |
| 454 | 20250318 | 111000 | 630271135 | 2855 | 2855 | 2855 | 2855 | 38 |
| 455 | 20250318 | 110900 | 630162645 | 2860 | 2865 | 2865 | 2860 | 11 |
| 456 | 20250318 | 110800 | 630131160 | 2865 | 2860 | 2865 | 2860 | 3395 |
| 457 | 20250318 | 110700 | 620421450 | 2860 | 2860 | 2860 | 2860 | 0 |
| 458 | 20250318 | 110600 | 620421450 | 2860 | 2860 | 2860 | 2860 | 0 |
| 459 | 20250318 | 110500 | 620421450 | 2860 | 2860 | 2860 | 2860 | 0 |
| 460 | 20250318 | 110400 | 620421450 | 2860 | 2855 | 2860 | 2855 | 102 |
| 461 | 20250318 | 110300 | 620130230 | 2855 | 2855 | 2860 | 2855 | 1179 |
| 462 | 20250318 | 110200 | 616764175 | 2855 | 2850 | 2855 | 2850 | 4054 |
| 463 | 20250318 | 110100 | 605208535 | 2830 | 2850 | 2850 | 2830 | 661 |
| 464 | 20250318 | 110000 | 603331905 | 2850 | 2835 | 2850 | 2830 | 1110 |
| 465 | 20250318 | 105900 | 600188855 | 2850 | 2835 | 2850 | 2835 | 452 |
| 466 | 20250318 | 105800 | 598903405 | 2835 | 2835 | 2835 | 2835 | 0 |
| 467 | 20250318 | 105700 | 598903405 | 2835 | 2835 | 2840 | 2835 | 1402 |
| 468 | 20250318 | 105600 | 594927735 | 2835 | 2845 | 2845 | 2835 | 1388 |
| 469 | 20250318 | 105500 | 590987685 | 2855 | 2855 | 2855 | 2855 | 0 |
| 470 | 20250318 | 105400 | 590987685 | 2855 | 2845 | 2855 | 2845 | 618 |
| 471 | 20250318 | 105300 | 589229435 | 2855 | 2855 | 2855 | 2855 | 0 |
| 472 | 20250318 | 105200 | 589229435 | 2855 | 2855 | 2855 | 2850 | 100 |
| 473 | 20250318 | 105100 | 588943945 | 2855 | 2845 | 2855 | 2845 | 3 |
| 474 | 20250318 | 105000 | 588935395 | 2845 | 2845 | 2845 | 2845 | 10 |
| 475 | 20250318 | 104900 | 588906945 | 2860 | 2860 | 2860 | 2860 | 0 |
| 476 | 20250318 | 104800 | 588906945 | 2860 | 2860 | 2860 | 2860 | 5 |
| 477 | 20250318 | 104700 | 588892645 | 2860 | 2855 | 2860 | 2850 | 4032 |
| 478 | 20250318 | 104600 | 577376305 | 2850 | 2850 | 2850 | 2850 | 215 |
| 479 | 20250318 | 104500 | 576763555 | 2855 | 2855 | 2855 | 2855 | 174 |
| 480 | 20250318 | 104400 | 576266785 | 2855 | 2855 | 2855 | 2855 | 21 |
| 481 | 20250318 | 104300 | 576206830 | 2855 | 2850 | 2855 | 2850 | 2000 |
| 482 | 20250318 | 104200 | 570498775 | 2850 | 2850 | 2850 | 2850 | 7 |
| 483 | 20250318 | 104100 | 570478825 | 2850 | 2850 | 2850 | 2850 | 0 |
| 484 | 20250318 | 104000 | 570478825 | 2850 | 2845 | 2850 | 2845 | 400 |
| 485 | 20250318 | 103900 | 569339000 | 2850 | 2845 | 2850 | 2840 | 1306 |
| 486 | 20250318 | 103800 | 565629665 | 2845 | 2850 | 2850 | 2845 | 40 |
| 487 | 20250318 | 103700 | 565515845 | 2850 | 2850 | 2850 | 2850 | 48 |
| 488 | 20250318 | 103600 | 565379045 | 2850 | 2850 | 2850 | 2850 | 0 |
| 489 | 20250318 | 103500 | 565379045 | 2850 | 2850 | 2850 | 2850 | 0 |
| 490 | 20250318 | 103400 | 565379045 | 2850 | 2850 | 2850 | 2850 | 0 |
| 491 | 20250318 | 103300 | 565379045 | 2850 | 2850 | 2850 | 2850 | 0 |
| 492 | 20250318 | 103200 | 565379045 | 2850 | 2850 | 2850 | 2850 | 1 |
| 493 | 20250318 | 103100 | 565376195 | 2850 | 2850 | 2850 | 2850 | 20 |
| 494 | 20250318 | 103000 | 565319195 | 2850 | 2850 | 2850 | 2850 | 0 |
| 495 | 20250318 | 102900 | 565319195 | 2850 | 2850 | 2850 | 2850 | 352 |
| 496 | 20250318 | 102800 | 564315995 | 2855 | 2850 | 2855 | 2850 | 6 |
| 497 | 20250318 | 102700 | 564298885 | 2840 | 2845 | 2845 | 2840 | 300 |
| 498 | 20250318 | 102600 | 563446860 | 2850 | 2855 | 2855 | 2850 | 38 |
| 499 | 20250318 | 102500 | 563338475 | 2855 | 2845 | 2855 | 2845 | 4902 |
| 500 | 20250318 | 102400 | 549392265 | 2845 | 2850 | 2850 | 2845 | 209 |
| 501 | 20250318 | 102300 | 548797640 | 2855 | 2850 | 2855 | 2850 | 1406 |
| 502 | 20250318 | 102200 | 544786800 | 2850 | 2850 | 2850 | 2850 | 2120 |
| 503 | 20250318 | 102100 | 538744800 | 2855 | 2855 | 2855 | 2855 | 87 |
| 504 | 20250318 | 102000 | 538496415 | 2855 | 2855 | 2860 | 2855 | 239 |
| 505 | 20250318 | 101900 | 537814060 | 2855 | 2860 | 2860 | 2855 | 4742 |
| 506 | 20250318 | 101800 | 524275635 | 2860 | 2860 | 2860 | 2855 | 5973 |
| 507 | 20250318 | 101700 | 507220365 | 2860 | 2855 | 2860 | 2855 | 1955 |
| 508 | 20250318 | 101600 | 501631075 | 2860 | 2860 | 2860 | 2860 | 3 |
| 509 | 20250318 | 101500 | 501622495 | 2860 | 2860 | 2865 | 2860 | 2511 |
| 510 | 20250318 | 101400 | 494440240 | 2860 | 2865 | 2865 | 2860 | 344 |
| 511 | 20250318 | 101300 | 493456370 | 2860 | 2865 | 2865 | 2855 | 1244 |
| 512 | 20250318 | 101200 | 489895910 | 2860 | 2865 | 2870 | 2860 | 22884 |
| 513 | 20250318 | 101100 | 424340200 | 2865 | 2865 | 2870 | 2865 | 10653 |
| 514 | 20250318 | 101000 | 393816195 | 2865 | 2850 | 2865 | 2850 | 4377 |
| 515 | 20250318 | 100900 | 381309905 | 2855 | 2860 | 2860 | 2855 | 476 |
| 516 | 20250318 | 100800 | 379950910 | 2860 | 2860 | 2865 | 2855 | 6222 |
| 517 | 20250318 | 100700 | 362158455 | 2860 | 2840 | 2860 | 2840 | 9518 |
| 518 | 20250318 | 100600 | 335031695 | 2845 | 2845 | 2845 | 2845 | 1 |
| 519 | 20250318 | 100500 | 335028850 | 2845 | 2845 | 2845 | 2840 | 799 |
| 520 | 20250318 | 100400 | 332759620 | 2845 | 2850 | 2850 | 2845 | 119 |
| 521 | 20250318 | 100300 | 332420570 | 2850 | 2855 | 2855 | 2840 | 3676 |
| 522 | 20250318 | 100200 | 321942620 | 2855 | 2840 | 2860 | 2835 | 21471 |
| 523 | 20250318 | 100100 | 260659585 | 2840 | 2840 | 2840 | 2840 | 672 |
| 524 | 20250318 | 100000 | 258751105 | 2840 | 2830 | 2840 | 2830 | 3010 |
| 525 | 20250318 | 095900 | 250220775 | 2830 | 2830 | 2830 | 2830 | 200 |
| 526 | 20250318 | 095800 | 249654775 | 2830 | 2830 | 2830 | 2830 | 334 |
| 527 | 20250318 | 095700 | 248709555 | 2830 | 2840 | 2840 | 2830 | 144 |
| 528 | 20250318 | 095600 | 248302020 | 2840 | 2840 | 2840 | 2835 | 1610 |
| 529 | 20250318 | 095500 | 243729950 | 2830 | 2835 | 2835 | 2815 | 5002 |
| 530 | 20250318 | 095400 | 229557075 | 2835 | 2830 | 2835 | 2825 | 1591 |
| 531 | 20250318 | 095300 | 225054870 | 2825 | 2825 | 2830 | 2825 | 3164 |
| 532 | 20250318 | 095200 | 216116565 | 2820 | 2820 | 2820 | 2820 | 561 |
| 533 | 20250318 | 095100 | 214534545 | 2815 | 2825 | 2825 | 2815 | 3086 |
| 534 | 20250318 | 095000 | 205839235 | 2825 | 2810 | 2825 | 2810 | 3294 |
| 535 | 20250318 | 094900 | 196568180 | 2805 | 2805 | 2805 | 2805 | 0 |
| 536 | 20250318 | 094800 | 196568180 | 2805 | 2810 | 2810 | 2805 | 1804 |
| 537 | 20250318 | 094700 | 191499085 | 2815 | 2815 | 2815 | 2815 | 0 |
| 538 | 20250318 | 094600 | 191499085 | 2815 | 2815 | 2815 | 2815 | 37 |
| 539 | 20250318 | 094500 | 191394930 | 2810 | 2810 | 2810 | 2810 | 1174 |
| 540 | 20250318 | 094400 | 188095990 | 2815 | 2815 | 2815 | 2815 | 376 |
| 541 | 20250318 | 094300 | 187037550 | 2815 | 2815 | 2815 | 2815 | 3 |
| 542 | 20250318 | 094200 | 187029105 | 2815 | 2815 | 2815 | 2810 | 1154 |
| 543 | 20250318 | 094100 | 183783475 | 2815 | 2800 | 2815 | 2800 | 5062 |
| 544 | 20250318 | 094000 | 169567190 | 2800 | 2800 | 2805 | 2800 | 101 |
| 545 | 20250318 | 093900 | 169284380 | 2800 | 2800 | 2800 | 2800 | 278 |
| 546 | 20250318 | 093800 | 168505980 | 2800 | 2800 | 2800 | 2800 | 2 |
| 547 | 20250318 | 093700 | 168500380 | 2800 | 2800 | 2800 | 2800 | 16 |
| 548 | 20250318 | 093600 | 168455580 | 2795 | 2800 | 2800 | 2795 | 21 |
| 549 | 20250318 | 093500 | 168396870 | 2800 | 2800 | 2800 | 2800 | 361 |
| 550 | 20250318 | 093400 | 167386070 | 2805 | 2800 | 2805 | 2800 | 209 |
| 551 | 20250318 | 093300 | 166800850 | 2800 | 2800 | 2800 | 2800 | 6850 |
| 552 | 20250318 | 093200 | 147620850 | 2800 | 2805 | 2805 | 2800 | 1874 |
| 553 | 20250318 | 093100 | 142373605 | 2800 | 2800 | 2805 | 2800 | 5172 |
| 554 | 20250318 | 093000 | 127891995 | 2800 | 2790 | 2800 | 2790 | 281 |
| 555 | 20250318 | 092900 | 127106915 | 2790 | 2785 | 2790 | 2785 | 19 |
| 556 | 20250318 | 092800 | 127053910 | 2785 | 2790 | 2790 | 2785 | 11 |
| 557 | 20250318 | 092700 | 127023225 | 2785 | 2795 | 2795 | 2785 | 2700 |
| 558 | 20250318 | 092600 | 119487925 | 2795 | 2790 | 2795 | 2790 | 829 |
| 559 | 20250318 | 092500 | 117172340 | 2785 | 2785 | 2785 | 2785 | 1800 |
| 560 | 20250318 | 092400 | 112159340 | 2785 | 2795 | 2795 | 2785 | 108 |
| 561 | 20250318 | 092300 | 111857795 | 2795 | 2795 | 2795 | 2795 | 10 |
| 562 | 20250318 | 092200 | 111829845 | 2795 | 2785 | 2795 | 2785 | 4930 |
| 563 | 20250318 | 092100 | 98088375 | 2785 | 2785 | 2785 | 2785 | 18 |
| 564 | 20250318 | 092000 | 98038245 | 2780 | 2780 | 2780 | 2780 | 4 |
| 565 | 20250318 | 091900 | 98027125 | 2780 | 2780 | 2780 | 2780 | 52 |
| 566 | 20250318 | 091800 | 97882565 | 2785 | 2785 | 2785 | 2785 | 571 |
| 567 | 20250318 | 091700 | 96292330 | 2790 | 2790 | 2790 | 2790 | 13 |
| 568 | 20250318 | 091600 | 96256060 | 2790 | 2785 | 2790 | 2785 | 1013 |
| 569 | 20250318 | 091500 | 93434850 | 2780 | 2785 | 2785 | 2780 | 130 |
| 570 | 20250318 | 091400 | 93073445 | 2780 | 2780 | 2785 | 2780 | 974 |
| 571 | 20250318 | 091300 | 90363555 | 2785 | 2785 | 2785 | 2785 | 65 |
| 572 | 20250318 | 091200 | 90182530 | 2785 | 2785 | 2785 | 2785 | 200 |
| 573 | 20250318 | 091100 | 89625530 | 2785 | 2785 | 2785 | 2785 | 110 |
| 574 | 20250318 | 091000 | 89319180 | 2785 | 2785 | 2790 | 2780 | 2658 |
| 575 | 20250318 | 090900 | 81928730 | 2785 | 2780 | 2785 | 2780 | 7 |
| 576 | 20250318 | 090800 | 81909265 | 2780 | 2780 | 2780 | 2775 | 615 |
| 577 | 20250318 | 090700 | 80200065 | 2775 | 2780 | 2780 | 2775 | 6 |
| 578 | 20250318 | 090600 | 80183410 | 2790 | 2780 | 2795 | 2780 | 476 |
| 579 | 20250318 | 090500 | 78855305 | 2775 | 2790 | 2790 | 2775 | 4488 |
| 580 | 20250318 | 090400 | 66382795 | 2800 | 2790 | 2800 | 2780 | 3068 |
| 581 | 20250318 | 090300 | 57852160 | 2785 | 2790 | 2790 | 2785 | 5692 |
| 582 | 20250318 | 090200 | 41982170 | 2780 | 2800 | 2800 | 2780 | 13741 |
| 583 | 20250318 | 090100 | 3725940 | 2810 | 2810 | 2810 | 2810 | 200 |
| 584 | 20250318 | 090000 | 3163940 | 2815 | 2820 | 2820 | 2815 | 1122 |