28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250313 | 183100 | 2158117795 | 4200 | 4200 | 4200 | 4200 | 13296 |
| 3 | 20250313 | 183000 | 2158117795 | 4200 | 4200 | 4200 | 4200 | 0 |
| 4 | 20250313 | 182900 | 2158117795 | 4200 | 4200 | 4200 | 4200 | 0 |
| 5 | 20250313 | 182800 | 2158117795 | 4200 | 4200 | 4200 | 4200 | 0 |
| 6 | 20250313 | 182700 | 2158117795 | 4200 | 4200 | 4200 | 4200 | 0 |
| 7 | 20250313 | 182600 | 2158117795 | 4200 | 4200 | 4200 | 4200 | 0 |
| 8 | 20250313 | 182500 | 2158117795 | 4200 | 4200 | 4200 | 4200 | 0 |
| 9 | 20250313 | 182400 | 2158117795 | 4200 | 4200 | 4200 | 4200 | 0 |
| 10 | 20250313 | 182300 | 2158117795 | 4200 | 4200 | 4200 | 4200 | 0 |
| 11 | 20250313 | 182200 | 2158117795 | 4200 | 4200 | 4200 | 4200 | 0 |
| 12 | 20250313 | 182100 | 2158117795 | 4200 | 4200 | 4200 | 4200 | 0 |
| 13 | 20250313 | 182000 | 2158117795 | 4200 | 4200 | 4200 | 4200 | 0 |
| 14 | 20250313 | 181900 | 2158117795 | 4200 | 4200 | 4200 | 4200 | 0 |
| 15 | 20250313 | 181800 | 2158117795 | 4200 | 4200 | 4200 | 4200 | 0 |
| 16 | 20250313 | 181700 | 2158117795 | 4200 | 4200 | 4200 | 4200 | 0 |
| 17 | 20250313 | 181600 | 2158117795 | 4200 | 4200 | 4200 | 4200 | 0 |
| 18 | 20250313 | 181500 | 2158117795 | 4200 | 4200 | 4200 | 4200 | 0 |
| 19 | 20250313 | 181400 | 2158117795 | 4200 | 4200 | 4200 | 4200 | 0 |
| 20 | 20250313 | 181300 | 2158117795 | 4200 | 4200 | 4200 | 4200 | 0 |
| 21 | 20250313 | 181200 | 2158117795 | 4200 | 4200 | 4200 | 4200 | 0 |
| 22 | 20250313 | 181100 | 2158117795 | 4200 | 4200 | 4200 | 4200 | 0 |
| 23 | 20250313 | 181000 | 2158117795 | 4200 | 4200 | 4200 | 4200 | 0 |
| 24 | 20250313 | 180900 | 2158117795 | 4200 | 4200 | 4200 | 4200 | 0 |
| 25 | 20250313 | 180800 | 2158117795 | 4200 | 4200 | 4200 | 4200 | 0 |
| 26 | 20250313 | 180700 | 2158117795 | 4200 | 4200 | 4200 | 4200 | 0 |
| 27 | 20250313 | 180600 | 2158117795 | 4200 | 4200 | 4200 | 4200 | 0 |
| 28 | 20250313 | 180500 | 2158117795 | 4200 | 4200 | 4200 | 4200 | 0 |
| 29 | 20250313 | 180400 | 2158117795 | 4200 | 4200 | 4200 | 4200 | 0 |
| 30 | 20250313 | 180300 | 2158117795 | 4200 | 4200 | 4200 | 4200 | 0 |
| 31 | 20250313 | 180200 | 2158117795 | 4200 | 4200 | 4200 | 4200 | 0 |
| 32 | 20250313 | 180100 | 2158117795 | 4200 | 4200 | 4200 | 4200 | 13296 |
| 33 | 20250313 | 180000 | 2158117795 | 4200 | 4200 | 4200 | 4200 | 0 |
| 34 | 20250313 | 175900 | 2158117795 | 4200 | 4200 | 4200 | 4200 | 0 |
| 35 | 20250313 | 175800 | 2158117795 | 4200 | 4200 | 4200 | 4200 | 0 |
| 36 | 20250313 | 175700 | 2158117795 | 4200 | 4200 | 4200 | 4200 | 0 |
| 37 | 20250313 | 175600 | 2158117795 | 4200 | 4200 | 4200 | 4200 | 0 |
| 38 | 20250313 | 175500 | 2158117795 | 4200 | 4200 | 4200 | 4200 | 0 |
| 39 | 20250313 | 175400 | 2158117795 | 4200 | 4200 | 4200 | 4200 | 0 |
| 40 | 20250313 | 175300 | 2158117795 | 4200 | 4200 | 4200 | 4200 | 0 |
| 41 | 20250313 | 175200 | 2158117795 | 4200 | 4200 | 4200 | 4200 | 0 |
| 42 | 20250313 | 175100 | 2158117795 | 4200 | 4200 | 4200 | 4200 | 0 |
| 43 | 20250313 | 175000 | 2158117795 | 4200 | 4200 | 4200 | 4200 | 0 |
| 44 | 20250313 | 174900 | 2158117795 | 4200 | 4200 | 4200 | 4200 | 0 |
| 45 | 20250313 | 174800 | 2158117795 | 4200 | 4200 | 4200 | 4200 | 0 |
| 46 | 20250313 | 174700 | 2158117795 | 4200 | 4200 | 4200 | 4200 | 0 |
| 47 | 20250313 | 174600 | 2158117795 | 4200 | 4200 | 4200 | 4200 | 0 |
| 48 | 20250313 | 174500 | 2158117795 | 4200 | 4200 | 4200 | 4200 | 0 |
| 49 | 20250313 | 174400 | 2158117795 | 4200 | 4200 | 4200 | 4200 | 0 |
| 50 | 20250313 | 174300 | 2158117795 | 4200 | 4200 | 4200 | 4200 | 0 |
| 51 | 20250313 | 174200 | 2158117795 | 4200 | 4200 | 4200 | 4200 | 0 |
| 52 | 20250313 | 174100 | 2158117795 | 4200 | 4200 | 4200 | 4200 | 0 |
| 53 | 20250313 | 174000 | 2158117795 | 4200 | 4200 | 4200 | 4200 | 0 |
| 54 | 20250313 | 173900 | 2158117795 | 4200 | 4200 | 4200 | 4200 | 0 |
| 55 | 20250313 | 173800 | 2158117795 | 4200 | 4200 | 4200 | 4200 | 0 |
| 56 | 20250313 | 173700 | 2158117795 | 4200 | 4200 | 4200 | 4200 | 0 |
| 57 | 20250313 | 173600 | 2158117795 | 4200 | 4200 | 4200 | 4200 | 0 |
| 58 | 20250313 | 173500 | 2158117795 | 4200 | 4200 | 4200 | 4200 | 0 |
| 59 | 20250313 | 173400 | 2158117795 | 4200 | 4200 | 4200 | 4200 | 0 |
| 60 | 20250313 | 173300 | 2158117795 | 4200 | 4200 | 4200 | 4200 | 0 |
| 61 | 20250313 | 173200 | 2158117795 | 4200 | 4200 | 4200 | 4200 | 0 |
| 62 | 20250313 | 173100 | 2158117795 | 4200 | 4200 | 4200 | 4200 | 13296 |
| 63 | 20250313 | 173000 | 2158117795 | 4200 | 4200 | 4200 | 4200 | 0 |
| 64 | 20250313 | 172900 | 2158117795 | 4200 | 4200 | 4200 | 4200 | 0 |
| 65 | 20250313 | 172800 | 2158117795 | 4200 | 4200 | 4200 | 4200 | 0 |
| 66 | 20250313 | 172700 | 2158117795 | 4200 | 4200 | 4200 | 4200 | 0 |
| 67 | 20250313 | 172600 | 2158117795 | 4200 | 4200 | 4200 | 4200 | 0 |
| 68 | 20250313 | 172500 | 2158117795 | 4200 | 4200 | 4200 | 4200 | 0 |
| 69 | 20250313 | 172400 | 2158117795 | 4200 | 4200 | 4200 | 4200 | 0 |
| 70 | 20250313 | 172300 | 2158117795 | 4200 | 4200 | 4200 | 4200 | 0 |
| 71 | 20250313 | 172200 | 2158117795 | 4200 | 4200 | 4200 | 4200 | 0 |
| 72 | 20250313 | 172100 | 2158117795 | 4200 | 4200 | 4200 | 4200 | 0 |
| 73 | 20250313 | 172000 | 2158117795 | 4200 | 4200 | 4200 | 4200 | 0 |
| 74 | 20250313 | 171900 | 2158117795 | 4200 | 4200 | 4200 | 4200 | 0 |
| 75 | 20250313 | 171800 | 2158117795 | 4200 | 4200 | 4200 | 4200 | 0 |
| 76 | 20250313 | 171700 | 2158117795 | 4200 | 4200 | 4200 | 4200 | 0 |
| 77 | 20250313 | 171600 | 2158117795 | 4200 | 4200 | 4200 | 4200 | 0 |
| 78 | 20250313 | 171500 | 2158117795 | 4200 | 4200 | 4200 | 4200 | 0 |
| 79 | 20250313 | 171400 | 2158117795 | 4200 | 4200 | 4200 | 4200 | 0 |
| 80 | 20250313 | 171300 | 2158117795 | 4200 | 4200 | 4200 | 4200 | 0 |
| 81 | 20250313 | 171200 | 2158117795 | 4200 | 4200 | 4200 | 4200 | 0 |
| 82 | 20250313 | 171100 | 2158117795 | 4200 | 4200 | 4200 | 4200 | 0 |
| 83 | 20250313 | 171000 | 2158117795 | 4200 | 4200 | 4200 | 4200 | 0 |
| 84 | 20250313 | 170900 | 2158117795 | 4200 | 4200 | 4200 | 4200 | 0 |
| 85 | 20250313 | 170800 | 2158117795 | 4200 | 4200 | 4200 | 4200 | 0 |
| 86 | 20250313 | 170700 | 2158117795 | 4200 | 4200 | 4200 | 4200 | 0 |
| 87 | 20250313 | 170600 | 2158117795 | 4200 | 4200 | 4200 | 4200 | 0 |
| 88 | 20250313 | 170500 | 2158117795 | 4200 | 4200 | 4200 | 4200 | 0 |
| 89 | 20250313 | 170400 | 2158117795 | 4200 | 4200 | 4200 | 4200 | 0 |
| 90 | 20250313 | 170300 | 2158117795 | 4200 | 4200 | 4200 | 4200 | 0 |
| 91 | 20250313 | 170200 | 2158117795 | 4200 | 4200 | 4200 | 4200 | 0 |
| 92 | 20250313 | 170100 | 2158117795 | 4200 | 4200 | 4200 | 4200 | 13296 |
| 93 | 20250313 | 170000 | 2158117795 | 4200 | 4200 | 4200 | 4200 | 0 |
| 94 | 20250313 | 165900 | 2158117795 | 4200 | 4200 | 4200 | 4200 | 0 |
| 95 | 20250313 | 165800 | 2158117795 | 4200 | 4200 | 4200 | 4200 | 0 |
| 96 | 20250313 | 165700 | 2158117795 | 4200 | 4200 | 4200 | 4200 | 0 |
| 97 | 20250313 | 165600 | 2158117795 | 4200 | 4200 | 4200 | 4200 | 0 |
| 98 | 20250313 | 165500 | 2158117795 | 4200 | 4200 | 4200 | 4200 | 0 |
| 99 | 20250313 | 165400 | 2158117795 | 4200 | 4200 | 4200 | 4200 | 0 |
| 100 | 20250313 | 165300 | 2158117795 | 4200 | 4200 | 4200 | 4200 | 0 |
| 101 | 20250313 | 165200 | 2158117795 | 4200 | 4200 | 4200 | 4200 | 0 |
| 102 | 20250313 | 165100 | 2158117795 | 4200 | 4200 | 4200 | 4200 | 0 |
| 103 | 20250313 | 165000 | 2158117795 | 4200 | 4200 | 4200 | 4200 | 0 |
| 104 | 20250313 | 164900 | 2158117795 | 4200 | 4200 | 4200 | 4200 | 0 |
| 105 | 20250313 | 164800 | 2158117795 | 4200 | 4200 | 4200 | 4200 | 0 |
| 106 | 20250313 | 164700 | 2158117795 | 4200 | 4200 | 4200 | 4200 | 0 |
| 107 | 20250313 | 164600 | 2158117795 | 4200 | 4200 | 4200 | 4200 | 0 |
| 108 | 20250313 | 164500 | 2158117795 | 4200 | 4200 | 4200 | 4200 | 0 |
| 109 | 20250313 | 164400 | 2158117795 | 4200 | 4200 | 4200 | 4200 | 0 |
| 110 | 20250313 | 164300 | 2158117795 | 4200 | 4200 | 4200 | 4200 | 0 |
| 111 | 20250313 | 164200 | 2158117795 | 4200 | 4200 | 4200 | 4200 | 0 |
| 112 | 20250313 | 164100 | 2158117795 | 4200 | 4200 | 4200 | 4200 | 0 |
| 113 | 20250313 | 164000 | 2158117795 | 4200 | 4200 | 4200 | 4200 | 0 |
| 114 | 20250313 | 163900 | 2158117795 | 4200 | 4200 | 4200 | 4200 | 0 |
| 115 | 20250313 | 163800 | 2158117795 | 4200 | 4200 | 4200 | 4200 | 0 |
| 116 | 20250313 | 163700 | 2158117795 | 4200 | 4200 | 4200 | 4200 | 0 |
| 117 | 20250313 | 163600 | 2158117795 | 4200 | 4200 | 4200 | 4200 | 0 |
| 118 | 20250313 | 163500 | 2158117795 | 4200 | 4200 | 4200 | 4200 | 0 |
| 119 | 20250313 | 163400 | 2158117795 | 4200 | 4200 | 4200 | 4200 | 0 |
| 120 | 20250313 | 163300 | 2158117795 | 4200 | 4200 | 4200 | 4200 | 0 |
| 121 | 20250313 | 163200 | 2158117795 | 4200 | 4200 | 4200 | 4200 | 0 |
| 122 | 20250313 | 163100 | 2158117795 | 4200 | 4200 | 4200 | 4200 | 13296 |
| 123 | 20250313 | 163000 | 2158117795 | 4200 | 4200 | 4200 | 4200 | 0 |
| 124 | 20250313 | 162900 | 2158117795 | 4200 | 4200 | 4200 | 4200 | 0 |
| 125 | 20250313 | 162800 | 2158117795 | 4200 | 4200 | 4200 | 4200 | 0 |
| 126 | 20250313 | 162700 | 2158117795 | 4200 | 4200 | 4200 | 4200 | 0 |
| 127 | 20250313 | 162600 | 2158117795 | 4200 | 4200 | 4200 | 4200 | 0 |
| 128 | 20250313 | 162500 | 2158117795 | 4200 | 4200 | 4200 | 4200 | 0 |
| 129 | 20250313 | 162400 | 2158117795 | 4200 | 4200 | 4200 | 4200 | 0 |
| 130 | 20250313 | 162300 | 2158117795 | 4200 | 4200 | 4200 | 4200 | 0 |
| 131 | 20250313 | 162200 | 2158117795 | 4200 | 4200 | 4200 | 4200 | 0 |
| 132 | 20250313 | 162100 | 2158117795 | 4200 | 4200 | 4200 | 4200 | 0 |
| 133 | 20250313 | 162000 | 2158117795 | 4200 | 4200 | 4200 | 4200 | 0 |
| 134 | 20250313 | 161900 | 2158117795 | 4200 | 4200 | 4200 | 4200 | 0 |
| 135 | 20250313 | 161800 | 2158117795 | 4200 | 4200 | 4200 | 4200 | 0 |
| 136 | 20250313 | 161700 | 2158117795 | 4200 | 4200 | 4200 | 4200 | 0 |
| 137 | 20250313 | 161600 | 2158117795 | 4200 | 4200 | 4200 | 4200 | 0 |
| 138 | 20250313 | 161500 | 2158117795 | 4200 | 4200 | 4200 | 4200 | 0 |
| 139 | 20250313 | 161400 | 2158117795 | 4200 | 4200 | 4200 | 4200 | 0 |
| 140 | 20250313 | 161300 | 2158117795 | 4200 | 4200 | 4200 | 4200 | 0 |
| 141 | 20250313 | 161200 | 2158117795 | 4200 | 4200 | 4200 | 4200 | 0 |
| 142 | 20250313 | 161100 | 2158117795 | 4200 | 4200 | 4200 | 4200 | 0 |
| 143 | 20250313 | 161000 | 2158117795 | 4200 | 4200 | 4200 | 4200 | 0 |
| 144 | 20250313 | 160900 | 2158117795 | 4200 | 4200 | 4200 | 4200 | 0 |
| 145 | 20250313 | 160800 | 2158117795 | 4200 | 4200 | 4200 | 4200 | 0 |
| 146 | 20250313 | 160700 | 2158117795 | 4200 | 4200 | 4200 | 4200 | 0 |
| 147 | 20250313 | 160600 | 2158117795 | 4200 | 4200 | 4200 | 4200 | 0 |
| 148 | 20250313 | 160500 | 2158117795 | 4200 | 4200 | 4200 | 4200 | 0 |
| 149 | 20250313 | 160400 | 2158117795 | 4200 | 4200 | 4200 | 4200 | 0 |
| 150 | 20250313 | 160300 | 2158117795 | 4200 | 4200 | 4200 | 4200 | 0 |
| 151 | 20250313 | 160200 | 2158117795 | 4200 | 4200 | 4200 | 4200 | 0 |
| 152 | 20250313 | 160100 | 2158117795 | 4200 | 4200 | 4200 | 4200 | 13296 |
| 153 | 20250313 | 160000 | 2158117795 | 4200 | 4200 | 4200 | 4200 | 0 |
| 154 | 20250313 | 155900 | 2158117795 | 4200 | 4200 | 4200 | 4200 | 0 |
| 155 | 20250313 | 155800 | 2158117795 | 4200 | 4200 | 4200 | 4200 | 0 |
| 156 | 20250313 | 155700 | 2158117795 | 4200 | 4200 | 4200 | 4200 | 0 |
| 157 | 20250313 | 155600 | 2158117795 | 4200 | 4200 | 4200 | 4200 | 0 |
| 158 | 20250313 | 155500 | 2158117795 | 4200 | 4200 | 4200 | 4200 | 0 |
| 159 | 20250313 | 155400 | 2158117795 | 4200 | 4200 | 4200 | 4200 | 0 |
| 160 | 20250313 | 155300 | 2158117795 | 4200 | 4200 | 4200 | 4200 | 0 |
| 161 | 20250313 | 155200 | 2158117795 | 4200 | 4200 | 4200 | 4200 | 0 |
| 162 | 20250313 | 155100 | 2158117795 | 4200 | 4200 | 4200 | 4200 | 0 |
| 163 | 20250313 | 155000 | 2158117795 | 4200 | 4200 | 4200 | 4200 | 0 |
| 164 | 20250313 | 154900 | 2158117795 | 4200 | 4200 | 4200 | 4200 | 0 |
| 165 | 20250313 | 154800 | 2158117795 | 4200 | 4200 | 4200 | 4200 | 0 |
| 166 | 20250313 | 154700 | 2158117795 | 4200 | 4200 | 4200 | 4200 | 0 |
| 167 | 20250313 | 154600 | 2158117795 | 4200 | 4200 | 4200 | 4200 | 0 |
| 168 | 20250313 | 154500 | 2158117795 | 4200 | 4200 | 4200 | 4200 | 0 |
| 169 | 20250313 | 154400 | 2158117795 | 4200 | 4200 | 4200 | 4200 | 0 |
| 170 | 20250313 | 154300 | 2158117795 | 4200 | 4200 | 4200 | 4200 | 0 |
| 171 | 20250313 | 154200 | 2158117795 | 4200 | 4200 | 4200 | 4200 | 0 |
| 172 | 20250313 | 154100 | 2158117795 | 4200 | 4200 | 4200 | 4200 | 0 |
| 173 | 20250313 | 154000 | 2158117795 | 4200 | 4200 | 4200 | 4200 | 0 |
| 174 | 20250313 | 153900 | 2158117795 | 4200 | 4200 | 4200 | 4200 | 0 |
| 175 | 20250313 | 153800 | 2158117795 | 4200 | 4200 | 4200 | 4200 | 0 |
| 176 | 20250313 | 153700 | 2158117795 | 4200 | 4200 | 4200 | 4200 | 0 |
| 177 | 20250313 | 153600 | 2158117795 | 4200 | 4200 | 4200 | 4200 | 0 |
| 178 | 20250313 | 153500 | 2158117795 | 4200 | 4200 | 4200 | 4200 | 0 |
| 179 | 20250313 | 153400 | 2158117795 | 4200 | 4200 | 4200 | 4200 | 0 |
| 180 | 20250313 | 153300 | 2158117795 | 4200 | 4200 | 4200 | 4200 | 0 |
| 181 | 20250313 | 153200 | 2158117795 | 4200 | 4200 | 4200 | 4200 | 0 |
| 182 | 20250313 | 153100 | 2158117795 | 4200 | 4200 | 4200 | 4200 | 13296 |
| 183 | 20250313 | 153000 | 2158117795 | 4200 | 4200 | 4200 | 4200 | 13296 |
| 184 | 20250313 | 152900 | 2102274595 | 4200 | 4200 | 4200 | 4200 | 0 |
| 185 | 20250313 | 152800 | 2102274595 | 4200 | 4200 | 4200 | 4200 | 0 |
| 186 | 20250313 | 152700 | 2102274595 | 4200 | 4200 | 4200 | 4200 | 0 |
| 187 | 20250313 | 152600 | 2102274595 | 4200 | 4200 | 4200 | 4200 | 0 |
| 188 | 20250313 | 152500 | 2102274595 | 4200 | 4200 | 4200 | 4200 | 0 |
| 189 | 20250313 | 152400 | 2102274595 | 4200 | 4200 | 4200 | 4200 | 0 |
| 190 | 20250313 | 152300 | 2102274595 | 4200 | 4200 | 4200 | 4200 | 0 |
| 191 | 20250313 | 152200 | 2102274595 | 4200 | 4200 | 4200 | 4200 | 0 |
| 192 | 20250313 | 152100 | 2102274595 | 4200 | 4200 | 4200 | 4200 | 0 |
| 193 | 20250313 | 152000 | 2102274595 | 4200 | 4200 | 4200 | 4200 | 0 |
| 194 | 20250313 | 151900 | 2102274595 | 4200 | 4200 | 4205 | 4200 | 690 |
| 195 | 20250313 | 151800 | 2099375665 | 4200 | 4210 | 4210 | 4200 | 860 |
| 196 | 20250313 | 151700 | 2095759130 | 4210 | 4215 | 4215 | 4210 | 1059 |
| 197 | 20250313 | 151600 | 2091300250 | 4215 | 4205 | 4215 | 4205 | 604 |
| 198 | 20250313 | 151500 | 2088757165 | 4205 | 4210 | 4210 | 4205 | 268 |
| 199 | 20250313 | 151400 | 2087629590 | 4205 | 4210 | 4215 | 4205 | 618 |
| 200 | 20250313 | 151300 | 2085028720 | 4210 | 4210 | 4215 | 4210 | 449 |
| 201 | 20250313 | 151200 | 2083138415 | 4205 | 4205 | 4210 | 4205 | 276 |
| 202 | 20250313 | 151100 | 2081976790 | 4205 | 4205 | 4205 | 4205 | 0 |
| 203 | 20250313 | 151000 | 2081976790 | 4205 | 4205 | 4205 | 4205 | 34 |
| 204 | 20250313 | 150900 | 2081833820 | 4205 | 4215 | 4215 | 4205 | 1886 |
| 205 | 20250313 | 150800 | 2073891700 | 4220 | 4220 | 4220 | 4220 | 0 |
| 206 | 20250313 | 150700 | 2073891700 | 4220 | 4215 | 4220 | 4215 | 87 |
| 207 | 20250313 | 150600 | 2073524735 | 4215 | 4215 | 4215 | 4215 | 117 |
| 208 | 20250313 | 150500 | 2073031580 | 4215 | 4200 | 4215 | 4200 | 1412 |
| 209 | 20250313 | 150400 | 2067088430 | 4200 | 4200 | 4200 | 4200 | 0 |
| 210 | 20250313 | 150300 | 2067088430 | 4200 | 4215 | 4220 | 4200 | 4345 |
| 211 | 20250313 | 150200 | 2048762105 | 4215 | 4210 | 4215 | 4210 | 179 |
| 212 | 20250313 | 150100 | 2048008390 | 4210 | 4210 | 4210 | 4210 | 601 |
| 213 | 20250313 | 150000 | 2045478180 | 4220 | 4210 | 4220 | 4210 | 80 |
| 214 | 20250313 | 145900 | 2045141370 | 4220 | 4220 | 4220 | 4210 | 430 |
| 215 | 20250313 | 145800 | 2043327405 | 4220 | 4210 | 4220 | 4210 | 571 |
| 216 | 20250313 | 145700 | 2040920305 | 4215 | 4225 | 4225 | 4200 | 23555 |
| 217 | 20250313 | 145600 | 1941740230 | 4230 | 4230 | 4230 | 4225 | 453 |
| 218 | 20250313 | 145500 | 1939825530 | 4230 | 4230 | 4230 | 4225 | 243 |
| 219 | 20250313 | 145400 | 1938798155 | 4230 | 4225 | 4230 | 4225 | 2242 |
| 220 | 20250313 | 145300 | 1929325325 | 4225 | 4230 | 4230 | 4225 | 243 |
| 221 | 20250313 | 145200 | 1928297945 | 4225 | 4225 | 4230 | 4225 | 212 |
| 222 | 20250313 | 145100 | 1927401870 | 4225 | 4225 | 4230 | 4225 | 503 |
| 223 | 20250313 | 145000 | 1925276415 | 4230 | 4225 | 4230 | 4225 | 776 |
| 224 | 20250313 | 144900 | 1921997375 | 4230 | 4230 | 4230 | 4225 | 1209 |
| 225 | 20250313 | 144800 | 1916883765 | 4230 | 4225 | 4230 | 4225 | 4048 |
| 226 | 20250313 | 144700 | 1899761650 | 4230 | 4225 | 4230 | 4225 | 90 |
| 227 | 20250313 | 144600 | 1899381120 | 4230 | 4230 | 4230 | 4230 | 137 |
| 228 | 20250313 | 144500 | 1898801610 | 4235 | 4230 | 4235 | 4225 | 4215 |
| 229 | 20250313 | 144400 | 1880975115 | 4235 | 4230 | 4235 | 4230 | 105 |
| 230 | 20250313 | 144300 | 1880530615 | 4235 | 4235 | 4235 | 4235 | 61 |
| 231 | 20250313 | 144200 | 1880272280 | 4235 | 4230 | 4235 | 4230 | 148 |
| 232 | 20250313 | 144100 | 1879645900 | 4230 | 4230 | 4235 | 4230 | 190 |
| 233 | 20250313 | 144000 | 1878841645 | 4230 | 4235 | 4235 | 4230 | 217 |
| 234 | 20250313 | 143900 | 1877923140 | 4230 | 4240 | 4240 | 4230 | 2605 |
| 235 | 20250313 | 143800 | 1866890640 | 4245 | 4235 | 4245 | 4230 | 719 |
| 236 | 20250313 | 143700 | 1863844475 | 4235 | 4235 | 4235 | 4235 | 388 |
| 237 | 20250313 | 143600 | 1862201295 | 4235 | 4230 | 4235 | 4230 | 195 |
| 238 | 20250313 | 143500 | 1861376030 | 4235 | 4235 | 4235 | 4230 | 1214 |
| 239 | 20250313 | 143400 | 1856234880 | 4245 | 4245 | 4245 | 4230 | 1593 |
| 240 | 20250313 | 143300 | 1849473940 | 4245 | 4230 | 4245 | 4230 | 138 |
| 241 | 20250313 | 143200 | 1848889300 | 4230 | 4240 | 4245 | 4230 | 2452 |
| 242 | 20250313 | 143100 | 1838497160 | 4235 | 4235 | 4240 | 4235 | 3017 |
| 243 | 20250313 | 143000 | 1825712240 | 4235 | 4230 | 4235 | 4230 | 2504 |
| 244 | 20250313 | 142900 | 1815108695 | 4230 | 4235 | 4235 | 4230 | 895 |
| 245 | 20250313 | 142800 | 1811318795 | 4235 | 4230 | 4235 | 4230 | 646 |
| 246 | 20250313 | 142700 | 1808584230 | 4230 | 4220 | 4230 | 4220 | 958 |
| 247 | 20250313 | 142600 | 1804536360 | 4225 | 4220 | 4225 | 4220 | 195 |
| 248 | 20250313 | 142500 | 1803712585 | 4225 | 4220 | 4225 | 4215 | 428 |
| 249 | 20250313 | 142400 | 1801906955 | 4215 | 4215 | 4220 | 4210 | 1289 |
| 250 | 20250313 | 142300 | 1796468320 | 4220 | 4215 | 4220 | 4210 | 709 |
| 251 | 20250313 | 142200 | 1793479210 | 4215 | 4210 | 4215 | 4210 | 204 |
| 252 | 20250313 | 142100 | 1792619625 | 4210 | 4210 | 4215 | 4210 | 147 |
| 253 | 20250313 | 142000 | 1792000485 | 4215 | 4215 | 4215 | 4210 | 205 |
| 254 | 20250313 | 141900 | 1791136580 | 4215 | 4210 | 4215 | 4210 | 699 |
| 255 | 20250313 | 141800 | 1788193530 | 4210 | 4205 | 4210 | 4205 | 1233 |
| 256 | 20250313 | 141700 | 1783008395 | 4210 | 4215 | 4215 | 4205 | 13461 |
| 257 | 20250313 | 141600 | 1726362940 | 4215 | 4215 | 4220 | 4215 | 157 |
| 258 | 20250313 | 141500 | 1725700795 | 4220 | 4220 | 4220 | 4210 | 10093 |
| 259 | 20250313 | 141400 | 1683173200 | 4220 | 4225 | 4225 | 4220 | 277 |
| 260 | 20250313 | 141300 | 1682003870 | 4225 | 4215 | 4225 | 4215 | 451 |
| 261 | 20250313 | 141200 | 1680100390 | 4215 | 4215 | 4225 | 4215 | 2619 |
| 262 | 20250313 | 141100 | 1669048870 | 4220 | 4220 | 4225 | 4220 | 596 |
| 263 | 20250313 | 141000 | 1666533445 | 4220 | 4220 | 4225 | 4220 | 762 |
| 264 | 20250313 | 140900 | 1663317480 | 4220 | 4220 | 4225 | 4220 | 1879 |
| 265 | 20250313 | 140800 | 1655382655 | 4225 | 4220 | 4225 | 4220 | 2113 |
| 266 | 20250313 | 140700 | 1646456845 | 4225 | 4220 | 4225 | 4220 | 287 |
| 267 | 20250313 | 140600 | 1645245440 | 4225 | 4215 | 4225 | 4215 | 464 |
| 268 | 20250313 | 140500 | 1643287540 | 4220 | 4220 | 4220 | 4215 | 363 |
| 269 | 20250313 | 140400 | 1641756180 | 4220 | 4215 | 4220 | 4215 | 306 |
| 270 | 20250313 | 140300 | 1640466040 | 4220 | 4220 | 4220 | 4215 | 3870 |
| 271 | 20250313 | 140200 | 1624135640 | 4225 | 4225 | 4225 | 4225 | 1442 |
| 272 | 20250313 | 140100 | 1618043190 | 4230 | 4230 | 4230 | 4225 | 950 |
| 273 | 20250313 | 140000 | 1614025435 | 4225 | 4225 | 4230 | 4225 | 380 |
| 274 | 20250313 | 135900 | 1612418600 | 4235 | 4240 | 4240 | 4235 | 331 |
| 275 | 20250313 | 135800 | 1611016050 | 4235 | 4230 | 4240 | 4225 | 836 |
| 276 | 20250313 | 135700 | 1607476725 | 4230 | 4235 | 4235 | 4225 | 440 |
| 277 | 20250313 | 135600 | 1605614980 | 4235 | 4230 | 4235 | 4225 | 509 |
| 278 | 20250313 | 135500 | 1603461920 | 4235 | 4230 | 4235 | 4225 | 1258 |
| 279 | 20250313 | 135400 | 1598139675 | 4230 | 4225 | 4230 | 4225 | 381 |
| 280 | 20250313 | 135300 | 1596528945 | 4225 | 4225 | 4230 | 4225 | 232 |
| 281 | 20250313 | 135200 | 1595548470 | 4225 | 4230 | 4230 | 4225 | 957 |
| 282 | 20250313 | 135100 | 1591502770 | 4230 | 4220 | 4230 | 4220 | 517 |
| 283 | 20250313 | 135000 | 1589318360 | 4225 | 4220 | 4225 | 4220 | 360 |
| 284 | 20250313 | 134900 | 1587797860 | 4220 | 4220 | 4230 | 4220 | 421 |
| 285 | 20250313 | 134800 | 1586020600 | 4220 | 4220 | 4230 | 4220 | 492 |
| 286 | 20250313 | 134700 | 1583943580 | 4230 | 4230 | 4235 | 4230 | 2017 |
| 287 | 20250313 | 134600 | 1575410865 | 4230 | 4225 | 4230 | 4225 | 1810 |
| 288 | 20250313 | 134500 | 1567758140 | 4230 | 4225 | 4230 | 4225 | 491 |
| 289 | 20250313 | 134400 | 1565683345 | 4230 | 4225 | 4230 | 4225 | 858 |
| 290 | 20250313 | 134300 | 1562057920 | 4230 | 4225 | 4230 | 4225 | 260 |
| 291 | 20250313 | 134200 | 1560959120 | 4230 | 4225 | 4230 | 4220 | 4941 |
| 292 | 20250313 | 134100 | 1540087355 | 4225 | 4225 | 4230 | 4225 | 163 |
| 293 | 20250313 | 134000 | 1539398375 | 4225 | 4235 | 4235 | 4225 | 3837 |
| 294 | 20250313 | 133900 | 1523168325 | 4235 | 4230 | 4235 | 4230 | 360 |
| 295 | 20250313 | 133800 | 1521645125 | 4230 | 4225 | 4235 | 4225 | 273 |
| 296 | 20250313 | 133700 | 1520490565 | 4225 | 4225 | 4235 | 4225 | 883 |
| 297 | 20250313 | 133600 | 1516759270 | 4225 | 4230 | 4235 | 4225 | 1751 |
| 298 | 20250313 | 133500 | 1509353595 | 4230 | 4230 | 4230 | 4225 | 257 |
| 299 | 20250313 | 133400 | 1508266980 | 4230 | 4225 | 4230 | 4225 | 319 |
| 300 | 20250313 | 133300 | 1506918815 | 4225 | 4225 | 4230 | 4225 | 410 |
| 301 | 20250313 | 133200 | 1505186305 | 4230 | 4225 | 4230 | 4225 | 167 |
| 302 | 20250313 | 133100 | 1504480395 | 4230 | 4225 | 4230 | 4225 | 222 |
| 303 | 20250313 | 133000 | 1503542125 | 4230 | 4225 | 4240 | 4225 | 2315 |
| 304 | 20250313 | 132900 | 1493744430 | 4230 | 4230 | 4230 | 4225 | 428 |
| 305 | 20250313 | 132800 | 1491934600 | 4235 | 4230 | 4235 | 4230 | 2105 |
| 306 | 20250313 | 132700 | 1483030060 | 4230 | 4235 | 4235 | 4230 | 1917 |
| 307 | 20250313 | 132600 | 1474920295 | 4240 | 4235 | 4240 | 4235 | 900 |
| 308 | 20250313 | 132500 | 1471104795 | 4240 | 4235 | 4240 | 4235 | 275 |
| 309 | 20250313 | 132400 | 1469939890 | 4240 | 4235 | 4245 | 4235 | 272 |
| 310 | 20250313 | 132300 | 1468787220 | 4235 | 4230 | 4235 | 4230 | 331 |
| 311 | 20250313 | 132200 | 1467385935 | 4235 | 4235 | 4235 | 4230 | 593 |
| 312 | 20250313 | 132100 | 1464875680 | 4235 | 4240 | 4245 | 4230 | 624 |
| 313 | 20250313 | 132000 | 1462230090 | 4230 | 4235 | 4240 | 4230 | 1200 |
| 314 | 20250313 | 131900 | 1457144700 | 4235 | 4230 | 4235 | 4230 | 488 |
| 315 | 20250313 | 131800 | 1455079190 | 4235 | 4230 | 4235 | 4230 | 377 |
| 316 | 20250313 | 131700 | 1453484135 | 4235 | 4235 | 4235 | 4235 | 61 |
| 317 | 20250313 | 131600 | 1453225800 | 4230 | 4235 | 4235 | 4230 | 342 |
| 318 | 20250313 | 131500 | 1451778680 | 4230 | 4225 | 4230 | 4225 | 666 |
| 319 | 20250313 | 131400 | 1448962805 | 4235 | 4235 | 4235 | 4235 | 69 |
| 320 | 20250313 | 131300 | 1448670590 | 4230 | 4230 | 4230 | 4225 | 896 |
| 321 | 20250313 | 131200 | 1444880695 | 4230 | 4230 | 4235 | 4225 | 1479 |
| 322 | 20250313 | 131100 | 1438624855 | 4240 | 4230 | 4240 | 4230 | 154 |
| 323 | 20250313 | 131000 | 1437972895 | 4230 | 4240 | 4240 | 4230 | 218 |
| 324 | 20250313 | 130900 | 1437050015 | 4240 | 4230 | 4240 | 4230 | 136 |
| 325 | 20250313 | 130800 | 1436474175 | 4240 | 4240 | 4240 | 4240 | 76 |
| 326 | 20250313 | 130700 | 1436151935 | 4235 | 4240 | 4240 | 4235 | 89 |
| 327 | 20250313 | 130600 | 1435774745 | 4235 | 4225 | 4240 | 4225 | 2239 |
| 328 | 20250313 | 130500 | 1426293935 | 4225 | 4230 | 4230 | 4225 | 859 |
| 329 | 20250313 | 130400 | 1422660605 | 4230 | 4230 | 4230 | 4230 | 1107 |
| 330 | 20250313 | 130300 | 1417977995 | 4230 | 4225 | 4230 | 4225 | 1471 |
| 331 | 20250313 | 130200 | 1411756325 | 4230 | 4230 | 4230 | 4230 | 78 |
| 332 | 20250313 | 130100 | 1411426385 | 4235 | 4235 | 4235 | 4235 | 52 |
| 333 | 20250313 | 130000 | 1411206165 | 4225 | 4225 | 4230 | 4225 | 720 |
| 334 | 20250313 | 125900 | 1408161065 | 4230 | 4235 | 4235 | 4230 | 234 |
| 335 | 20250313 | 125800 | 1407170920 | 4235 | 4230 | 4235 | 4225 | 2259 |
| 336 | 20250313 | 125700 | 1397615570 | 4235 | 4230 | 4235 | 4230 | 162 |
| 337 | 20250313 | 125600 | 1396929900 | 4230 | 4235 | 4235 | 4230 | 610 |
| 338 | 20250313 | 125500 | 1394346710 | 4235 | 4235 | 4235 | 4235 | 53 |
| 339 | 20250313 | 125400 | 1394122255 | 4235 | 4230 | 4235 | 4230 | 155 |
| 340 | 20250313 | 125300 | 1393466230 | 4230 | 4230 | 4235 | 4230 | 72 |
| 341 | 20250313 | 125200 | 1393161395 | 4230 | 4235 | 4235 | 4225 | 2468 |
| 342 | 20250313 | 125100 | 1382721710 | 4230 | 4230 | 4235 | 4225 | 1430 |
| 343 | 20250313 | 125000 | 1376672830 | 4230 | 4230 | 4235 | 4230 | 80 |
| 344 | 20250313 | 124900 | 1376334040 | 4230 | 4235 | 4235 | 4230 | 1393 |
| 345 | 20250313 | 124800 | 1370441385 | 4230 | 4230 | 4235 | 4225 | 395 |
| 346 | 20250313 | 124700 | 1368770270 | 4230 | 4235 | 4235 | 4230 | 152 |
| 347 | 20250313 | 124600 | 1368126990 | 4225 | 4235 | 4235 | 4225 | 488 |
| 348 | 20250313 | 124500 | 1366063435 | 4235 | 4230 | 4235 | 4230 | 145 |
| 349 | 20250313 | 124400 | 1365449760 | 4235 | 4235 | 4235 | 4235 | 77 |
| 350 | 20250313 | 124300 | 1365123665 | 4230 | 4230 | 4235 | 4230 | 119 |
| 351 | 20250313 | 124200 | 1364620025 | 4230 | 4225 | 4230 | 4225 | 176 |
| 352 | 20250313 | 124100 | 1363875945 | 4230 | 4230 | 4230 | 4230 | 64 |
| 353 | 20250313 | 124000 | 1363605225 | 4230 | 4230 | 4230 | 4230 | 117 |
| 354 | 20250313 | 123900 | 1363110315 | 4230 | 4225 | 4230 | 4225 | 1143 |
| 355 | 20250313 | 123800 | 1358275825 | 4230 | 4230 | 4230 | 4230 | 72 |
| 356 | 20250313 | 123700 | 1357971265 | 4230 | 4230 | 4230 | 4230 | 109 |
| 357 | 20250313 | 123600 | 1357510195 | 4225 | 4230 | 4230 | 4225 | 226 |
| 358 | 20250313 | 123500 | 1356554600 | 4230 | 4235 | 4235 | 4230 | 114 |
| 359 | 20250313 | 123400 | 1356072120 | 4230 | 4235 | 4235 | 4230 | 344 |
| 360 | 20250313 | 123300 | 1354616655 | 4230 | 4225 | 4230 | 4225 | 3289 |
| 361 | 20250313 | 123200 | 1340704585 | 4225 | 4235 | 4235 | 4225 | 2548 |
| 362 | 20250313 | 123100 | 1329926520 | 4230 | 4235 | 4235 | 4230 | 2275 |
| 363 | 20250313 | 123000 | 1320302760 | 4235 | 4230 | 4235 | 4230 | 157 |
| 364 | 20250313 | 122900 | 1319638270 | 4230 | 4230 | 4235 | 4230 | 160 |
| 365 | 20250313 | 122800 | 1318961180 | 4230 | 4235 | 4235 | 4230 | 2694 |
| 366 | 20250313 | 122700 | 1307565105 | 4235 | 4230 | 4235 | 4230 | 161 |
| 367 | 20250313 | 122600 | 1306883730 | 4235 | 4240 | 4240 | 4235 | 622 |
| 368 | 20250313 | 122500 | 1304249200 | 4240 | 4240 | 4240 | 4240 | 60 |
| 369 | 20250313 | 122400 | 1303994800 | 4235 | 4235 | 4240 | 4235 | 257 |
| 370 | 20250313 | 122300 | 1302906030 | 4235 | 4235 | 4235 | 4235 | 381 |
| 371 | 20250313 | 122200 | 1301292495 | 4235 | 4235 | 4240 | 4235 | 649 |
| 372 | 20250313 | 122100 | 1298543615 | 4235 | 4235 | 4235 | 4230 | 698 |
| 373 | 20250313 | 122000 | 1295587985 | 4235 | 4235 | 4235 | 4235 | 83 |
| 374 | 20250313 | 121900 | 1295236480 | 4230 | 4235 | 4235 | 4230 | 68 |
| 375 | 20250313 | 121800 | 1294948545 | 4230 | 4240 | 4240 | 4230 | 5045 |
| 376 | 20250313 | 121700 | 1273582645 | 4240 | 4240 | 4240 | 4240 | 61 |
| 377 | 20250313 | 121600 | 1273324005 | 4240 | 4240 | 4240 | 4240 | 69 |
| 378 | 20250313 | 121500 | 1273031445 | 4235 | 4245 | 4245 | 4235 | 142 |
| 379 | 20250313 | 121400 | 1272429455 | 4235 | 4240 | 4240 | 4235 | 1282 |
| 380 | 20250313 | 121300 | 1266996285 | 4240 | 4240 | 4240 | 4240 | 57 |
| 381 | 20250313 | 121200 | 1266754605 | 4235 | 4240 | 4240 | 4235 | 149 |
| 382 | 20250313 | 121100 | 1266123245 | 4240 | 4235 | 4240 | 4235 | 51 |
| 383 | 20250313 | 121000 | 1265907255 | 4240 | 4240 | 4240 | 4240 | 62 |
| 384 | 20250313 | 120900 | 1265644375 | 4240 | 4235 | 4240 | 4235 | 1465 |
| 385 | 20250313 | 120800 | 1259433175 | 4240 | 4240 | 4240 | 4240 | 62 |
| 386 | 20250313 | 120700 | 1259170295 | 4240 | 4240 | 4240 | 4240 | 75 |
| 387 | 20250313 | 120600 | 1258852295 | 4240 | 4245 | 4245 | 4240 | 4207 |
| 388 | 20250313 | 120500 | 1241014220 | 4245 | 4240 | 4245 | 4240 | 145 |
| 389 | 20250313 | 120400 | 1240399045 | 4245 | 4245 | 4245 | 4245 | 55 |
| 390 | 20250313 | 120300 | 1240165570 | 4245 | 4245 | 4245 | 4240 | 262 |
| 391 | 20250313 | 120200 | 1239053905 | 4245 | 4245 | 4245 | 4245 | 79 |
| 392 | 20250313 | 120100 | 1238718550 | 4245 | 4245 | 4245 | 4245 | 74 |
| 393 | 20250313 | 120000 | 1238404420 | 4245 | 4240 | 4245 | 4240 | 1216 |
| 394 | 20250313 | 115900 | 1233242900 | 4245 | 4245 | 4245 | 4245 | 317 |
| 395 | 20250313 | 115800 | 1231897235 | 4245 | 4245 | 4245 | 4245 | 64 |
| 396 | 20250313 | 115700 | 1231625555 | 4245 | 4245 | 4245 | 4240 | 159 |
| 397 | 20250313 | 115600 | 1230951010 | 4245 | 4245 | 4245 | 4245 | 5055 |
| 398 | 20250313 | 115500 | 1209492535 | 4245 | 4245 | 4245 | 4245 | 75 |
| 399 | 20250313 | 115400 | 1209174160 | 4245 | 4245 | 4250 | 4245 | 903 |
| 400 | 20250313 | 115300 | 1205340920 | 4250 | 4250 | 4250 | 4250 | 94 |
| 401 | 20250313 | 115200 | 1204941420 | 4250 | 4245 | 4250 | 4245 | 208 |
| 402 | 20250313 | 115100 | 1204058195 | 4250 | 4245 | 4250 | 4245 | 159 |
| 403 | 20250313 | 115000 | 1203382855 | 4250 | 4245 | 4250 | 4245 | 1529 |
| 404 | 20250313 | 114900 | 1196891980 | 4245 | 4245 | 4245 | 4245 | 195 |
| 405 | 20250313 | 114800 | 1196064205 | 4250 | 4240 | 4250 | 4240 | 973 |
| 406 | 20250313 | 114700 | 1191937045 | 4245 | 4250 | 4250 | 4245 | 89 |
| 407 | 20250313 | 114600 | 1191559175 | 4250 | 4250 | 4250 | 4250 | 64 |
| 408 | 20250313 | 114500 | 1191287175 | 4255 | 4245 | 4255 | 4240 | 151 |
| 409 | 20250313 | 114400 | 1190645585 | 4255 | 4245 | 4255 | 4245 | 89 |
| 410 | 20250313 | 114300 | 1190267160 | 4255 | 4250 | 4255 | 4250 | 3330 |
| 411 | 20250313 | 114200 | 1176114315 | 4250 | 4240 | 4250 | 4240 | 1155 |
| 412 | 20250313 | 114100 | 1171211445 | 4245 | 4245 | 4245 | 4245 | 66 |
| 413 | 20250313 | 114000 | 1170931275 | 4245 | 4245 | 4245 | 4245 | 100 |
| 414 | 20250313 | 113900 | 1170506775 | 4245 | 4245 | 4245 | 4245 | 2551 |
| 415 | 20250313 | 113800 | 1159677780 | 4250 | 4250 | 4250 | 4250 | 318 |
| 416 | 20250313 | 113700 | 1158326280 | 4250 | 4250 | 4250 | 4250 | 79 |
| 417 | 20250313 | 113600 | 1157990530 | 4250 | 4240 | 4250 | 4240 | 829 |
| 418 | 20250313 | 113500 | 1154471550 | 4240 | 4245 | 4245 | 4240 | 135 |
| 419 | 20250313 | 113400 | 1153898515 | 4245 | 4245 | 4245 | 4245 | 55 |
| 420 | 20250313 | 113300 | 1153665040 | 4245 | 4240 | 4245 | 4240 | 151 |
| 421 | 20250313 | 113200 | 1153024460 | 4245 | 4250 | 4250 | 4245 | 70 |
| 422 | 20250313 | 113100 | 1152726995 | 4250 | 4250 | 4250 | 4250 | 65 |
| 423 | 20250313 | 113000 | 1152450745 | 4250 | 4245 | 4250 | 4245 | 1355 |
| 424 | 20250313 | 112900 | 1146698445 | 4255 | 4250 | 4255 | 4250 | 370 |
| 425 | 20250313 | 112800 | 1145125560 | 4260 | 4260 | 4260 | 4260 | 104 |
| 426 | 20250313 | 112700 | 1144682520 | 4260 | 4245 | 4260 | 4245 | 158 |
| 427 | 20250313 | 112600 | 1144010685 | 4260 | 4260 | 4260 | 4260 | 140 |
| 428 | 20250313 | 112500 | 1143414285 | 4260 | 4260 | 4260 | 4260 | 72 |
| 429 | 20250313 | 112400 | 1143107565 | 4260 | 4245 | 4260 | 4245 | 142 |
| 430 | 20250313 | 112300 | 1142503890 | 4260 | 4260 | 4260 | 4260 | 69 |
| 431 | 20250313 | 112200 | 1142209950 | 4260 | 4265 | 4265 | 4245 | 1067 |
| 432 | 20250313 | 112100 | 1137678240 | 4265 | 4255 | 4265 | 4250 | 179 |
| 433 | 20250313 | 112000 | 1136916270 | 4260 | 4260 | 4260 | 4260 | 57 |
| 434 | 20250313 | 111900 | 1136673450 | 4265 | 4265 | 4265 | 4265 | 71 |
| 435 | 20250313 | 111800 | 1136370635 | 4265 | 4250 | 4265 | 4250 | 365 |
| 436 | 20250313 | 111700 | 1134817405 | 4265 | 4265 | 4265 | 4265 | 74 |
| 437 | 20250313 | 111600 | 1134501795 | 4265 | 4265 | 4265 | 4265 | 112 |
| 438 | 20250313 | 111500 | 1134024115 | 4260 | 4265 | 4265 | 4250 | 232 |
| 439 | 20250313 | 111400 | 1133036230 | 4260 | 4260 | 4260 | 4260 | 61 |
| 440 | 20250313 | 111300 | 1132776370 | 4260 | 4260 | 4260 | 4260 | 79 |
| 441 | 20250313 | 111200 | 1132439830 | 4260 | 4250 | 4260 | 4250 | 151 |
| 442 | 20250313 | 111100 | 1131797440 | 4250 | 4250 | 4260 | 4250 | 279 |
| 443 | 20250313 | 111000 | 1130610980 | 4250 | 4245 | 4255 | 4245 | 1114 |
| 444 | 20250313 | 110900 | 1125876080 | 4245 | 4255 | 4260 | 4245 | 2204 |
| 445 | 20250313 | 110800 | 1116511155 | 4255 | 4255 | 4255 | 4255 | 151 |
| 446 | 20250313 | 110700 | 1115868650 | 4255 | 4255 | 4260 | 4255 | 441 |
| 447 | 20250313 | 110600 | 1113991835 | 4255 | 4250 | 4255 | 4250 | 311 |
| 448 | 20250313 | 110500 | 1112669500 | 4250 | 4265 | 4265 | 4250 | 251 |
| 449 | 20250313 | 110400 | 1111600425 | 4265 | 4255 | 4265 | 4255 | 232 |
| 450 | 20250313 | 110300 | 1110612145 | 4255 | 4250 | 4260 | 4250 | 337 |
| 451 | 20250313 | 110200 | 1109178785 | 4255 | 4245 | 4255 | 4245 | 505 |
| 452 | 20250313 | 110100 | 1107030895 | 4250 | 4250 | 4255 | 4250 | 282 |
| 453 | 20250313 | 110000 | 1105832045 | 4255 | 4250 | 4255 | 4245 | 329 |
| 454 | 20250313 | 105900 | 1104434470 | 4250 | 4250 | 4250 | 4245 | 320 |
| 455 | 20250313 | 105800 | 1103074750 | 4250 | 4255 | 4255 | 4250 | 2170 |
| 456 | 20250313 | 105700 | 1093850805 | 4255 | 4255 | 4255 | 4250 | 1865 |
| 457 | 20250313 | 105600 | 1085916495 | 4255 | 4265 | 4265 | 4255 | 2639 |
| 458 | 20250313 | 105500 | 1074672060 | 4265 | 4265 | 4270 | 4265 | 499 |
| 459 | 20250313 | 105400 | 1072542605 | 4265 | 4275 | 4275 | 4265 | 388 |
| 460 | 20250313 | 105300 | 1070886670 | 4275 | 4275 | 4275 | 4265 | 798 |
| 461 | 20250313 | 105200 | 1067475310 | 4270 | 4275 | 4275 | 4260 | 431 |
| 462 | 20250313 | 105100 | 1065635035 | 4270 | 4265 | 4275 | 4260 | 2558 |
| 463 | 20250313 | 105000 | 1054718465 | 4265 | 4265 | 4270 | 4265 | 438 |
| 464 | 20250313 | 104900 | 1052849135 | 4260 | 4280 | 4280 | 4260 | 670 |
| 465 | 20250313 | 104800 | 1049989570 | 4280 | 4275 | 4280 | 4260 | 530 |
| 466 | 20250313 | 104700 | 1047724230 | 4275 | 4265 | 4275 | 4265 | 185 |
| 467 | 20250313 | 104600 | 1046934465 | 4265 | 4275 | 4280 | 4265 | 6977 |
| 468 | 20250313 | 104500 | 1017107455 | 4275 | 4260 | 4275 | 4260 | 4075 |
| 469 | 20250313 | 104400 | 999694280 | 4260 | 4260 | 4260 | 4260 | 513 |
| 470 | 20250313 | 104300 | 997508900 | 4255 | 4255 | 4260 | 4255 | 249 |
| 471 | 20250313 | 104200 | 996449050 | 4260 | 4265 | 4265 | 4260 | 873 |
| 472 | 20250313 | 104100 | 992728320 | 4265 | 4265 | 4265 | 4262 | 435 |
| 473 | 20250313 | 104000 | 990873756 | 4260 | 4270 | 4270 | 4260 | 441 |
| 474 | 20250313 | 103900 | 988991516 | 4270 | 4265 | 4270 | 4260 | 633 |
| 475 | 20250313 | 103800 | 986290946 | 4265 | 4260 | 4265 | 4260 | 369 |
| 476 | 20250313 | 103700 | 984717271 | 4260 | 4255 | 4260 | 4250 | 367 |
| 477 | 20250313 | 103600 | 983156771 | 4260 | 4250 | 4260 | 4250 | 300 |
| 478 | 20250313 | 103500 | 981879566 | 4250 | 4255 | 4260 | 4250 | 1102 |
| 479 | 20250313 | 103400 | 977190646 | 4260 | 4255 | 4260 | 4255 | 183 |
| 480 | 20250313 | 103300 | 976411716 | 4250 | 4255 | 4255 | 4250 | 493 |
| 481 | 20250313 | 103200 | 974315026 | 4250 | 4250 | 4250 | 4250 | 163 |
| 482 | 20250313 | 103100 | 973622276 | 4240 | 4255 | 4255 | 4240 | 1844 |
| 483 | 20250313 | 103000 | 965798736 | 4260 | 4250 | 4260 | 4250 | 272 |
| 484 | 20250313 | 102900 | 964641081 | 4250 | 4250 | 4250 | 4250 | 1012 |
| 485 | 20250313 | 102800 | 960340081 | 4240 | 4245 | 4245 | 4240 | 429 |
| 486 | 20250313 | 102700 | 958519606 | 4245 | 4245 | 4245 | 4240 | 1219 |
| 487 | 20250313 | 102600 | 953345120 | 4245 | 4250 | 4250 | 4240 | 5298 |
| 488 | 20250313 | 102500 | 930874750 | 4255 | 4255 | 4255 | 4245 | 2224 |
| 489 | 20250313 | 102400 | 921433035 | 4255 | 4250 | 4255 | 4250 | 414 |
| 490 | 20250313 | 102300 | 919673105 | 4250 | 4250 | 4250 | 4250 | 639 |
| 491 | 20250313 | 102200 | 916957355 | 4250 | 4250 | 4250 | 4245 | 170 |
| 492 | 20250313 | 102100 | 916234865 | 4245 | 4250 | 4255 | 4245 | 560 |
| 493 | 20250313 | 102000 | 913854210 | 4250 | 4255 | 4255 | 4250 | 469 |
| 494 | 20250313 | 101900 | 911860665 | 4255 | 4255 | 4255 | 4255 | 180 |
| 495 | 20250313 | 101800 | 911094765 | 4255 | 4250 | 4255 | 4240 | 342 |
| 496 | 20250313 | 101700 | 909640270 | 4245 | 4245 | 4245 | 4245 | 141 |
| 497 | 20250313 | 101600 | 909041725 | 4245 | 4250 | 4250 | 4240 | 170 |
| 498 | 20250313 | 101500 | 908320250 | 4235 | 4250 | 4250 | 4235 | 337 |
| 499 | 20250313 | 101400 | 906888750 | 4245 | 4245 | 4245 | 4245 | 76 |
| 500 | 20250313 | 101300 | 906566130 | 4235 | 4235 | 4245 | 4235 | 796 |
| 501 | 20250313 | 101200 | 903194335 | 4240 | 4245 | 4245 | 4240 | 1629 |
| 502 | 20250313 | 101100 | 896284205 | 4240 | 4245 | 4245 | 4240 | 72 |
| 503 | 20250313 | 101000 | 895978590 | 4245 | 4245 | 4245 | 4245 | 63 |
| 504 | 20250313 | 100900 | 895711155 | 4245 | 4250 | 4250 | 4245 | 1026 |
| 505 | 20250313 | 100800 | 891353360 | 4250 | 4250 | 4250 | 4250 | 78 |
| 506 | 20250313 | 100700 | 891021860 | 4245 | 4245 | 4250 | 4245 | 521 |
| 507 | 20250313 | 100600 | 888809865 | 4250 | 4250 | 4250 | 4250 | 277 |
| 508 | 20250313 | 100500 | 887632615 | 4245 | 4247 | 4250 | 4245 | 79 |
| 509 | 20250313 | 100400 | 887296884 | 4250 | 4255 | 4255 | 4250 | 1197 |
| 510 | 20250313 | 100300 | 882209364 | 4255 | 4250 | 4255 | 4250 | 540 |
| 511 | 20250313 | 100200 | 879913969 | 4250 | 4250 | 4250 | 4250 | 449 |
| 512 | 20250313 | 100100 | 878005719 | 4250 | 4260 | 4260 | 4250 | 362 |
| 513 | 20250313 | 100000 | 876466259 | 4270 | 4260 | 4270 | 4260 | 529 |
| 514 | 20250313 | 095900 | 874211979 | 4270 | 4260 | 4270 | 4260 | 130 |
| 515 | 20250313 | 095800 | 873657629 | 4270 | 4270 | 4270 | 4260 | 520 |
| 516 | 20250313 | 095700 | 871437339 | 4260 | 4260 | 4275 | 4260 | 392 |
| 517 | 20250313 | 095600 | 869765254 | 4265 | 4270 | 4270 | 4265 | 64 |
| 518 | 20250313 | 095500 | 869492024 | 4275 | 4275 | 4275 | 4275 | 67 |
| 519 | 20250313 | 095400 | 869205599 | 4245 | 4265 | 4270 | 4245 | 277 |
| 520 | 20250313 | 095300 | 868023594 | 4265 | 4265 | 4265 | 4265 | 69 |
| 521 | 20250313 | 095200 | 867729309 | 4265 | 4245 | 4265 | 4245 | 96 |
| 522 | 20250313 | 095100 | 867320529 | 4245 | 4265 | 4265 | 4245 | 413 |
| 523 | 20250313 | 095000 | 865561069 | 4250 | 4270 | 4270 | 4250 | 1043 |
| 524 | 20250313 | 094900 | 861122834 | 4270 | 4270 | 4270 | 4270 | 72 |
| 525 | 20250313 | 094800 | 860815394 | 4265 | 4275 | 4275 | 4210 | 16298 |
| 526 | 20250313 | 094700 | 791723259 | 4275 | 4275 | 4275 | 4275 | 87 |
| 527 | 20250313 | 094600 | 791351334 | 4270 | 4275 | 4275 | 4270 | 64 |
| 528 | 20250313 | 094500 | 791077759 | 4270 | 4270 | 4270 | 4270 | 331 |
| 529 | 20250313 | 094400 | 789664389 | 4260 | 4255 | 4275 | 4255 | 293 |
| 530 | 20250313 | 094300 | 788415834 | 4265 | 4280 | 4280 | 4255 | 10884 |
| 531 | 20250313 | 094200 | 741968949 | 4280 | 4275 | 4280 | 4270 | 3367 |
| 532 | 20250313 | 094100 | 727569084 | 4270 | 4285 | 4285 | 4270 | 2673 |
| 533 | 20250313 | 094000 | 716135814 | 4285 | 4280 | 4285 | 4280 | 444 |
| 534 | 20250313 | 093900 | 714233324 | 4285 | 4290 | 4290 | 4285 | 902 |
| 535 | 20250313 | 093800 | 710366819 | 4285 | 4287 | 4290 | 4285 | 156 |
| 536 | 20250313 | 093700 | 709697839 | 4285 | 4295 | 4295 | 4285 | 325 |
| 537 | 20250313 | 093600 | 708303184 | 4290 | 4295 | 4295 | 4290 | 346 |
| 538 | 20250313 | 093500 | 706817239 | 4290 | 4295 | 4300 | 4290 | 890 |
| 539 | 20250313 | 093400 | 702996147 | 4300 | 4305 | 4305 | 4295 | 3170 |
| 540 | 20250313 | 093300 | 689364845 | 4300 | 4310 | 4310 | 4300 | 2546 |
| 541 | 20250313 | 093200 | 678414230 | 4310 | 4305 | 4310 | 4300 | 80 |
| 542 | 20250313 | 093100 | 678069835 | 4305 | 4315 | 4315 | 4305 | 170 |
| 543 | 20250313 | 093000 | 677337225 | 4315 | 4310 | 4315 | 4310 | 655 |
| 544 | 20250313 | 092900 | 674513500 | 4305 | 4310 | 4320 | 4300 | 1401 |
| 545 | 20250313 | 092800 | 668481405 | 4310 | 4327 | 4327 | 4310 | 1708 |
| 546 | 20250313 | 092700 | 661109728 | 4330 | 4325 | 4330 | 4320 | 1700 |
| 547 | 20250313 | 092600 | 653757143 | 4320 | 4330 | 4330 | 4315 | 5610 |
| 548 | 20250313 | 092500 | 629540308 | 4330 | 4325 | 4330 | 4310 | 672 |
| 549 | 20250313 | 092400 | 626635213 | 4315 | 4310 | 4325 | 4310 | 737 |
| 550 | 20250313 | 092300 | 623454548 | 4310 | 4325 | 4325 | 4310 | 2744 |
| 551 | 20250313 | 092200 | 611619948 | 4315 | 4330 | 4330 | 4315 | 1254 |
| 552 | 20250313 | 092100 | 606203048 | 4330 | 4325 | 4335 | 4320 | 6468 |
| 553 | 20250313 | 092000 | 578193948 | 4320 | 4320 | 4330 | 4320 | 2019 |
| 554 | 20250313 | 091900 | 569470493 | 4320 | 4335 | 4335 | 4320 | 89 |
| 555 | 20250313 | 091800 | 569084988 | 4335 | 4330 | 4335 | 4320 | 1655 |
| 556 | 20250313 | 091700 | 561920226 | 4320 | 4330 | 4330 | 4320 | 1007 |
| 557 | 20250313 | 091600 | 557567331 | 4320 | 4335 | 4335 | 4320 | 15952 |
| 558 | 20250313 | 091500 | 488545671 | 4335 | 4335 | 4335 | 4330 | 2113 |
| 559 | 20250313 | 091400 | 479394831 | 4335 | 4340 | 4340 | 4335 | 2110 |
| 560 | 20250313 | 091300 | 470246706 | 4340 | 4347 | 4350 | 4330 | 3736 |
| 561 | 20250313 | 091200 | 454026238 | 4347 | 4340 | 4350 | 4340 | 809 |
| 562 | 20250313 | 091100 | 450509381 | 4345 | 4355 | 4355 | 4340 | 3950 |
| 563 | 20250313 | 091000 | 433356576 | 4355 | 4345 | 4365 | 4345 | 15031 |
| 564 | 20250313 | 090900 | 367913474 | 4345 | 4345 | 4355 | 4335 | 7958 |
| 565 | 20250313 | 090800 | 333339755 | 4345 | 4330 | 4350 | 4320 | 11023 |
| 566 | 20250313 | 090700 | 285479225 | 4330 | 4310 | 4330 | 4310 | 8312 |
| 567 | 20250313 | 090600 | 249522005 | 4315 | 4275 | 4315 | 4270 | 6050 |
| 568 | 20250313 | 090500 | 223520800 | 4270 | 4280 | 4285 | 4270 | 6751 |
| 569 | 20250313 | 090400 | 194667295 | 4280 | 4305 | 4305 | 4280 | 11768 |
| 570 | 20250313 | 090300 | 144186005 | 4315 | 4295 | 4320 | 4295 | 894 |
| 571 | 20250313 | 090200 | 140338780 | 4295 | 4300 | 4300 | 4282 | 6965 |
| 572 | 20250313 | 090100 | 110428695 | 4300 | 4300 | 4325 | 4285 | 8502 |
| 573 | 20250313 | 090000 | 73732190 | 4300 | 4315 | 4320 | 4270 | 17139 |