29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250314 | 184100 | 1572086183 | 3855 | 3855 | 3855 | 3855 | 33099 |
| 3 | 20250314 | 184000 | 1572086183 | 3855 | 3855 | 3855 | 3855 | 0 |
| 4 | 20250314 | 183900 | 1572086183 | 3855 | 3855 | 3855 | 3855 | 0 |
| 5 | 20250314 | 183800 | 1572086183 | 3855 | 3855 | 3855 | 3855 | 0 |
| 6 | 20250314 | 183700 | 1572086183 | 3855 | 3855 | 3855 | 3855 | 0 |
| 7 | 20250314 | 183600 | 1572086183 | 3855 | 3855 | 3855 | 3855 | 0 |
| 8 | 20250314 | 183500 | 1572086183 | 3855 | 3855 | 3855 | 3855 | 0 |
| 9 | 20250314 | 183400 | 1572086183 | 3855 | 3855 | 3855 | 3855 | 0 |
| 10 | 20250314 | 183300 | 1572086183 | 3855 | 3855 | 3855 | 3855 | 0 |
| 11 | 20250314 | 183200 | 1572086183 | 3855 | 3855 | 3855 | 3855 | 0 |
| 12 | 20250314 | 183100 | 1572086183 | 3855 | 3855 | 3855 | 3855 | 0 |
| 13 | 20250314 | 183000 | 1572086183 | 3855 | 3855 | 3855 | 3855 | 0 |
| 14 | 20250314 | 182900 | 1572086183 | 3855 | 3855 | 3855 | 3855 | 0 |
| 15 | 20250314 | 182800 | 1572086183 | 3855 | 3855 | 3855 | 3855 | 0 |
| 16 | 20250314 | 182700 | 1572086183 | 3855 | 3855 | 3855 | 3855 | 0 |
| 17 | 20250314 | 182600 | 1572086183 | 3855 | 3855 | 3855 | 3855 | 0 |
| 18 | 20250314 | 182500 | 1572086183 | 3855 | 3855 | 3855 | 3855 | 0 |
| 19 | 20250314 | 182400 | 1572086183 | 3855 | 3855 | 3855 | 3855 | 0 |
| 20 | 20250314 | 182300 | 1572086183 | 3855 | 3855 | 3855 | 3855 | 0 |
| 21 | 20250314 | 182200 | 1572086183 | 3855 | 3855 | 3855 | 3855 | 0 |
| 22 | 20250314 | 182100 | 1572086183 | 3855 | 3855 | 3855 | 3855 | 0 |
| 23 | 20250314 | 182000 | 1572086183 | 3855 | 3855 | 3855 | 3855 | 0 |
| 24 | 20250314 | 181900 | 1572086183 | 3855 | 3855 | 3855 | 3855 | 0 |
| 25 | 20250314 | 181800 | 1572086183 | 3855 | 3855 | 3855 | 3855 | 0 |
| 26 | 20250314 | 181700 | 1572086183 | 3855 | 3855 | 3855 | 3855 | 0 |
| 27 | 20250314 | 181600 | 1572086183 | 3855 | 3855 | 3855 | 3855 | 0 |
| 28 | 20250314 | 181500 | 1572086183 | 3855 | 3855 | 3855 | 3855 | 0 |
| 29 | 20250314 | 181400 | 1572086183 | 3855 | 3855 | 3855 | 3855 | 0 |
| 30 | 20250314 | 181300 | 1572086183 | 3855 | 3855 | 3855 | 3855 | 0 |
| 31 | 20250314 | 181200 | 1572086183 | 3855 | 3855 | 3855 | 3855 | 0 |
| 32 | 20250314 | 181100 | 1572086183 | 3855 | 3855 | 3855 | 3855 | 33099 |
| 33 | 20250314 | 181000 | 1572086183 | 3855 | 3855 | 3855 | 3855 | 0 |
| 34 | 20250314 | 180900 | 1572086183 | 3855 | 3855 | 3855 | 3855 | 0 |
| 35 | 20250314 | 180800 | 1572086183 | 3855 | 3855 | 3855 | 3855 | 0 |
| 36 | 20250314 | 180700 | 1572086183 | 3855 | 3855 | 3855 | 3855 | 0 |
| 37 | 20250314 | 180600 | 1572086183 | 3855 | 3855 | 3855 | 3855 | 0 |
| 38 | 20250314 | 180500 | 1572086183 | 3855 | 3855 | 3855 | 3855 | 0 |
| 39 | 20250314 | 180400 | 1572086183 | 3855 | 3855 | 3855 | 3855 | 0 |
| 40 | 20250314 | 180300 | 1572086183 | 3855 | 3855 | 3855 | 3855 | 0 |
| 41 | 20250314 | 180200 | 1572086183 | 3855 | 3855 | 3855 | 3855 | 0 |
| 42 | 20250314 | 180100 | 1572086183 | 3855 | 3855 | 3855 | 3855 | 0 |
| 43 | 20250314 | 180000 | 1572086183 | 3855 | 3855 | 3855 | 3855 | 0 |
| 44 | 20250314 | 175900 | 1572086183 | 3855 | 3855 | 3855 | 3855 | 0 |
| 45 | 20250314 | 175800 | 1572086183 | 3855 | 3855 | 3855 | 3855 | 0 |
| 46 | 20250314 | 175700 | 1572086183 | 3855 | 3855 | 3855 | 3855 | 0 |
| 47 | 20250314 | 175600 | 1572086183 | 3855 | 3855 | 3855 | 3855 | 0 |
| 48 | 20250314 | 175500 | 1572086183 | 3855 | 3855 | 3855 | 3855 | 0 |
| 49 | 20250314 | 175400 | 1572086183 | 3855 | 3855 | 3855 | 3855 | 0 |
| 50 | 20250314 | 175300 | 1572086183 | 3855 | 3855 | 3855 | 3855 | 0 |
| 51 | 20250314 | 175200 | 1572086183 | 3855 | 3855 | 3855 | 3855 | 0 |
| 52 | 20250314 | 175100 | 1572086183 | 3855 | 3855 | 3855 | 3855 | 0 |
| 53 | 20250314 | 175000 | 1572086183 | 3855 | 3855 | 3855 | 3855 | 0 |
| 54 | 20250314 | 174900 | 1572086183 | 3855 | 3855 | 3855 | 3855 | 0 |
| 55 | 20250314 | 174800 | 1572086183 | 3855 | 3855 | 3855 | 3855 | 0 |
| 56 | 20250314 | 174700 | 1572086183 | 3855 | 3855 | 3855 | 3855 | 0 |
| 57 | 20250314 | 174600 | 1572086183 | 3855 | 3855 | 3855 | 3855 | 0 |
| 58 | 20250314 | 174500 | 1572086183 | 3855 | 3855 | 3855 | 3855 | 0 |
| 59 | 20250314 | 174400 | 1572086183 | 3855 | 3855 | 3855 | 3855 | 0 |
| 60 | 20250314 | 174300 | 1572086183 | 3855 | 3855 | 3855 | 3855 | 0 |
| 61 | 20250314 | 174200 | 1572086183 | 3855 | 3855 | 3855 | 3855 | 0 |
| 62 | 20250314 | 174100 | 1572086183 | 3855 | 3855 | 3855 | 3855 | 33099 |
| 63 | 20250314 | 174000 | 1572086183 | 3855 | 3855 | 3855 | 3855 | 0 |
| 64 | 20250314 | 173900 | 1572086183 | 3855 | 3855 | 3855 | 3855 | 0 |
| 65 | 20250314 | 173800 | 1572086183 | 3855 | 3855 | 3855 | 3855 | 0 |
| 66 | 20250314 | 173700 | 1572086183 | 3855 | 3855 | 3855 | 3855 | 0 |
| 67 | 20250314 | 173600 | 1572086183 | 3855 | 3855 | 3855 | 3855 | 0 |
| 68 | 20250314 | 173500 | 1572086183 | 3855 | 3855 | 3855 | 3855 | 0 |
| 69 | 20250314 | 173400 | 1572086183 | 3855 | 3855 | 3855 | 3855 | 0 |
| 70 | 20250314 | 173300 | 1572086183 | 3855 | 3855 | 3855 | 3855 | 0 |
| 71 | 20250314 | 173200 | 1572086183 | 3855 | 3855 | 3855 | 3855 | 0 |
| 72 | 20250314 | 173100 | 1572086183 | 3855 | 3855 | 3855 | 3855 | 0 |
| 73 | 20250314 | 173000 | 1572086183 | 3855 | 3855 | 3855 | 3855 | 0 |
| 74 | 20250314 | 172900 | 1572086183 | 3855 | 3855 | 3855 | 3855 | 0 |
| 75 | 20250314 | 172800 | 1572086183 | 3855 | 3855 | 3855 | 3855 | 0 |
| 76 | 20250314 | 172700 | 1572086183 | 3855 | 3855 | 3855 | 3855 | 0 |
| 77 | 20250314 | 172600 | 1572086183 | 3855 | 3855 | 3855 | 3855 | 0 |
| 78 | 20250314 | 172500 | 1572086183 | 3855 | 3855 | 3855 | 3855 | 0 |
| 79 | 20250314 | 172400 | 1572086183 | 3855 | 3855 | 3855 | 3855 | 0 |
| 80 | 20250314 | 172300 | 1572086183 | 3855 | 3855 | 3855 | 3855 | 0 |
| 81 | 20250314 | 172200 | 1572086183 | 3855 | 3855 | 3855 | 3855 | 0 |
| 82 | 20250314 | 172100 | 1572086183 | 3855 | 3855 | 3855 | 3855 | 0 |
| 83 | 20250314 | 172000 | 1572086183 | 3855 | 3855 | 3855 | 3855 | 0 |
| 84 | 20250314 | 171900 | 1572086183 | 3855 | 3855 | 3855 | 3855 | 0 |
| 85 | 20250314 | 171800 | 1572086183 | 3855 | 3855 | 3855 | 3855 | 0 |
| 86 | 20250314 | 171700 | 1572086183 | 3855 | 3855 | 3855 | 3855 | 0 |
| 87 | 20250314 | 171600 | 1572086183 | 3855 | 3855 | 3855 | 3855 | 0 |
| 88 | 20250314 | 171500 | 1572086183 | 3855 | 3855 | 3855 | 3855 | 0 |
| 89 | 20250314 | 171400 | 1572086183 | 3855 | 3855 | 3855 | 3855 | 0 |
| 90 | 20250314 | 171300 | 1572086183 | 3855 | 3855 | 3855 | 3855 | 0 |
| 91 | 20250314 | 171200 | 1572086183 | 3855 | 3855 | 3855 | 3855 | 0 |
| 92 | 20250314 | 171100 | 1572086183 | 3855 | 3855 | 3855 | 3855 | 33099 |
| 93 | 20250314 | 171000 | 1572086183 | 3855 | 3855 | 3855 | 3855 | 0 |
| 94 | 20250314 | 170900 | 1572086183 | 3855 | 3855 | 3855 | 3855 | 0 |
| 95 | 20250314 | 170800 | 1572086183 | 3855 | 3855 | 3855 | 3855 | 0 |
| 96 | 20250314 | 170700 | 1572086183 | 3855 | 3855 | 3855 | 3855 | 0 |
| 97 | 20250314 | 170600 | 1572086183 | 3855 | 3855 | 3855 | 3855 | 0 |
| 98 | 20250314 | 170500 | 1572086183 | 3855 | 3855 | 3855 | 3855 | 0 |
| 99 | 20250314 | 170400 | 1572086183 | 3855 | 3855 | 3855 | 3855 | 0 |
| 100 | 20250314 | 170300 | 1572086183 | 3855 | 3855 | 3855 | 3855 | 0 |
| 101 | 20250314 | 170200 | 1572086183 | 3855 | 3855 | 3855 | 3855 | 0 |
| 102 | 20250314 | 170100 | 1572086183 | 3855 | 3855 | 3855 | 3855 | 0 |
| 103 | 20250314 | 170000 | 1572086183 | 3855 | 3855 | 3855 | 3855 | 0 |
| 104 | 20250314 | 165900 | 1572086183 | 3855 | 3855 | 3855 | 3855 | 0 |
| 105 | 20250314 | 165800 | 1572086183 | 3855 | 3855 | 3855 | 3855 | 0 |
| 106 | 20250314 | 165700 | 1572086183 | 3855 | 3855 | 3855 | 3855 | 0 |
| 107 | 20250314 | 165600 | 1572086183 | 3855 | 3855 | 3855 | 3855 | 0 |
| 108 | 20250314 | 165500 | 1572086183 | 3855 | 3855 | 3855 | 3855 | 0 |
| 109 | 20250314 | 165400 | 1572086183 | 3855 | 3855 | 3855 | 3855 | 0 |
| 110 | 20250314 | 165300 | 1572086183 | 3855 | 3855 | 3855 | 3855 | 0 |
| 111 | 20250314 | 165200 | 1572086183 | 3855 | 3855 | 3855 | 3855 | 0 |
| 112 | 20250314 | 165100 | 1572086183 | 3855 | 3855 | 3855 | 3855 | 0 |
| 113 | 20250314 | 165000 | 1572086183 | 3855 | 3855 | 3855 | 3855 | 0 |
| 114 | 20250314 | 164900 | 1572086183 | 3855 | 3855 | 3855 | 3855 | 0 |
| 115 | 20250314 | 164800 | 1572086183 | 3855 | 3855 | 3855 | 3855 | 0 |
| 116 | 20250314 | 164700 | 1572086183 | 3855 | 3855 | 3855 | 3855 | 0 |
| 117 | 20250314 | 164600 | 1572086183 | 3855 | 3855 | 3855 | 3855 | 0 |
| 118 | 20250314 | 164500 | 1572086183 | 3855 | 3855 | 3855 | 3855 | 0 |
| 119 | 20250314 | 164400 | 1572086183 | 3855 | 3855 | 3855 | 3855 | 0 |
| 120 | 20250314 | 164300 | 1572086183 | 3855 | 3855 | 3855 | 3855 | 0 |
| 121 | 20250314 | 164200 | 1572086183 | 3855 | 3855 | 3855 | 3855 | 0 |
| 122 | 20250314 | 164100 | 1572086183 | 3855 | 3855 | 3855 | 3855 | 33099 |
| 123 | 20250314 | 164000 | 1572086183 | 3855 | 3855 | 3855 | 3855 | 0 |
| 124 | 20250314 | 163900 | 1572086183 | 3855 | 3855 | 3855 | 3855 | 0 |
| 125 | 20250314 | 163800 | 1572086183 | 3855 | 3855 | 3855 | 3855 | 0 |
| 126 | 20250314 | 163700 | 1572086183 | 3855 | 3855 | 3855 | 3855 | 0 |
| 127 | 20250314 | 163600 | 1572086183 | 3855 | 3855 | 3855 | 3855 | 0 |
| 128 | 20250314 | 163500 | 1572086183 | 3855 | 3855 | 3855 | 3855 | 0 |
| 129 | 20250314 | 163400 | 1572086183 | 3855 | 3855 | 3855 | 3855 | 0 |
| 130 | 20250314 | 163300 | 1572086183 | 3855 | 3855 | 3855 | 3855 | 0 |
| 131 | 20250314 | 163200 | 1572086183 | 3855 | 3855 | 3855 | 3855 | 0 |
| 132 | 20250314 | 163100 | 1572086183 | 3855 | 3855 | 3855 | 3855 | 0 |
| 133 | 20250314 | 163000 | 1572086183 | 3855 | 3855 | 3855 | 3855 | 0 |
| 134 | 20250314 | 162900 | 1572086183 | 3855 | 3855 | 3855 | 3855 | 0 |
| 135 | 20250314 | 162800 | 1572086183 | 3855 | 3855 | 3855 | 3855 | 0 |
| 136 | 20250314 | 162700 | 1572086183 | 3855 | 3855 | 3855 | 3855 | 0 |
| 137 | 20250314 | 162600 | 1572086183 | 3855 | 3855 | 3855 | 3855 | 0 |
| 138 | 20250314 | 162500 | 1572086183 | 3855 | 3855 | 3855 | 3855 | 0 |
| 139 | 20250314 | 162400 | 1572086183 | 3855 | 3855 | 3855 | 3855 | 0 |
| 140 | 20250314 | 162300 | 1572086183 | 3855 | 3855 | 3855 | 3855 | 0 |
| 141 | 20250314 | 162200 | 1572086183 | 3855 | 3855 | 3855 | 3855 | 0 |
| 142 | 20250314 | 162100 | 1572086183 | 3855 | 3855 | 3855 | 3855 | 0 |
| 143 | 20250314 | 162000 | 1572086183 | 3855 | 3855 | 3855 | 3855 | 0 |
| 144 | 20250314 | 161900 | 1572086183 | 3855 | 3855 | 3855 | 3855 | 0 |
| 145 | 20250314 | 161800 | 1572086183 | 3855 | 3855 | 3855 | 3855 | 0 |
| 146 | 20250314 | 161700 | 1572086183 | 3855 | 3855 | 3855 | 3855 | 0 |
| 147 | 20250314 | 161600 | 1572086183 | 3855 | 3855 | 3855 | 3855 | 0 |
| 148 | 20250314 | 161500 | 1572086183 | 3855 | 3855 | 3855 | 3855 | 0 |
| 149 | 20250314 | 161400 | 1572086183 | 3855 | 3855 | 3855 | 3855 | 0 |
| 150 | 20250314 | 161300 | 1572086183 | 3855 | 3855 | 3855 | 3855 | 0 |
| 151 | 20250314 | 161200 | 1572086183 | 3855 | 3855 | 3855 | 3855 | 0 |
| 152 | 20250314 | 161100 | 1572086183 | 3855 | 3855 | 3855 | 3855 | 33099 |
| 153 | 20250314 | 161000 | 1572086183 | 3855 | 3855 | 3855 | 3855 | 0 |
| 154 | 20250314 | 160900 | 1572086183 | 3855 | 3855 | 3855 | 3855 | 0 |
| 155 | 20250314 | 160800 | 1572086183 | 3855 | 3855 | 3855 | 3855 | 0 |
| 156 | 20250314 | 160700 | 1572086183 | 3855 | 3855 | 3855 | 3855 | 0 |
| 157 | 20250314 | 160600 | 1572086183 | 3855 | 3855 | 3855 | 3855 | 0 |
| 158 | 20250314 | 160500 | 1572086183 | 3855 | 3855 | 3855 | 3855 | 0 |
| 159 | 20250314 | 160400 | 1572086183 | 3855 | 3855 | 3855 | 3855 | 0 |
| 160 | 20250314 | 160300 | 1572086183 | 3855 | 3855 | 3855 | 3855 | 0 |
| 161 | 20250314 | 160200 | 1572086183 | 3855 | 3855 | 3855 | 3855 | 0 |
| 162 | 20250314 | 160100 | 1572086183 | 3855 | 3855 | 3855 | 3855 | 0 |
| 163 | 20250314 | 160000 | 1572086183 | 3855 | 3855 | 3855 | 3855 | 0 |
| 164 | 20250314 | 155900 | 1572086183 | 3855 | 3855 | 3855 | 3855 | 0 |
| 165 | 20250314 | 155800 | 1572086183 | 3855 | 3855 | 3855 | 3855 | 0 |
| 166 | 20250314 | 155700 | 1572086183 | 3855 | 3855 | 3855 | 3855 | 0 |
| 167 | 20250314 | 155600 | 1572086183 | 3855 | 3855 | 3855 | 3855 | 0 |
| 168 | 20250314 | 155500 | 1572086183 | 3855 | 3855 | 3855 | 3855 | 0 |
| 169 | 20250314 | 155400 | 1572086183 | 3855 | 3855 | 3855 | 3855 | 0 |
| 170 | 20250314 | 155300 | 1572086183 | 3855 | 3855 | 3855 | 3855 | 0 |
| 171 | 20250314 | 155200 | 1572086183 | 3855 | 3855 | 3855 | 3855 | 0 |
| 172 | 20250314 | 155100 | 1572086183 | 3855 | 3855 | 3855 | 3855 | 0 |
| 173 | 20250314 | 155000 | 1572086183 | 3855 | 3855 | 3855 | 3855 | 0 |
| 174 | 20250314 | 154900 | 1572086183 | 3855 | 3855 | 3855 | 3855 | 0 |
| 175 | 20250314 | 154800 | 1572086183 | 3855 | 3855 | 3855 | 3855 | 0 |
| 176 | 20250314 | 154700 | 1572086183 | 3855 | 3855 | 3855 | 3855 | 0 |
| 177 | 20250314 | 154600 | 1572086183 | 3855 | 3855 | 3855 | 3855 | 0 |
| 178 | 20250314 | 154500 | 1572086183 | 3855 | 3855 | 3855 | 3855 | 0 |
| 179 | 20250314 | 154400 | 1572086183 | 3855 | 3855 | 3855 | 3855 | 0 |
| 180 | 20250314 | 154300 | 1572086183 | 3855 | 3855 | 3855 | 3855 | 0 |
| 181 | 20250314 | 154200 | 1572086183 | 3855 | 3855 | 3855 | 3855 | 0 |
| 182 | 20250314 | 154100 | 1572086183 | 3855 | 3855 | 3855 | 3855 | 33099 |
| 183 | 20250314 | 154000 | 1572086183 | 3855 | 3855 | 3855 | 3855 | 0 |
| 184 | 20250314 | 153900 | 1572086183 | 3855 | 3855 | 3855 | 3855 | 0 |
| 185 | 20250314 | 153800 | 1572086183 | 3855 | 3855 | 3855 | 3855 | 0 |
| 186 | 20250314 | 153700 | 1572086183 | 3855 | 3855 | 3855 | 3855 | 0 |
| 187 | 20250314 | 153600 | 1572086183 | 3855 | 3855 | 3855 | 3855 | 0 |
| 188 | 20250314 | 153500 | 1572086183 | 3855 | 3855 | 3855 | 3855 | 0 |
| 189 | 20250314 | 153400 | 1572086183 | 3855 | 3855 | 3855 | 3855 | 0 |
| 190 | 20250314 | 153300 | 1572086183 | 3855 | 3855 | 3855 | 3855 | 0 |
| 191 | 20250314 | 153200 | 1572086183 | 3855 | 3855 | 3855 | 3855 | 0 |
| 192 | 20250314 | 153100 | 1572086183 | 3855 | 3855 | 3855 | 3855 | 0 |
| 193 | 20250314 | 153000 | 1572086183 | 3855 | 3855 | 3855 | 3855 | 33099 |
| 194 | 20250314 | 152900 | 1444489538 | 3865 | 3865 | 3865 | 3865 | 0 |
| 195 | 20250314 | 152800 | 1444489538 | 3865 | 3865 | 3865 | 3865 | 0 |
| 196 | 20250314 | 152700 | 1444489538 | 3865 | 3865 | 3865 | 3865 | 0 |
| 197 | 20250314 | 152600 | 1444489538 | 3865 | 3865 | 3865 | 3865 | 0 |
| 198 | 20250314 | 152500 | 1444489538 | 3865 | 3865 | 3865 | 3865 | 0 |
| 199 | 20250314 | 152400 | 1444489538 | 3865 | 3865 | 3865 | 3865 | 0 |
| 200 | 20250314 | 152300 | 1444489538 | 3865 | 3865 | 3865 | 3865 | 0 |
| 201 | 20250314 | 152200 | 1444489538 | 3865 | 3865 | 3865 | 3865 | 0 |
| 202 | 20250314 | 152100 | 1444489538 | 3865 | 3865 | 3865 | 3865 | 0 |
| 203 | 20250314 | 152000 | 1444489538 | 3865 | 3865 | 3865 | 3865 | 0 |
| 204 | 20250314 | 151900 | 1444489538 | 3865 | 3865 | 3870 | 3860 | 2312 |
| 205 | 20250314 | 151800 | 1435555088 | 3865 | 3870 | 3870 | 3865 | 2614 |
| 206 | 20250314 | 151700 | 1425450953 | 3870 | 3870 | 3870 | 3865 | 1927 |
| 207 | 20250314 | 151600 | 1417998043 | 3875 | 3875 | 3880 | 3875 | 892 |
| 208 | 20250314 | 151500 | 1414540768 | 3875 | 3875 | 3875 | 3870 | 562 |
| 209 | 20250314 | 151400 | 1412363273 | 3875 | 3870 | 3880 | 3870 | 133 |
| 210 | 20250314 | 151300 | 1411848248 | 3870 | 3875 | 3875 | 3870 | 1326 |
| 211 | 20250314 | 151200 | 1406714128 | 3875 | 3875 | 3875 | 3875 | 69 |
| 212 | 20250314 | 151100 | 1406446753 | 3875 | 3875 | 3875 | 3875 | 937 |
| 213 | 20250314 | 151000 | 1402815878 | 3875 | 3875 | 3875 | 3875 | 96 |
| 214 | 20250314 | 150900 | 1402443878 | 3870 | 3870 | 3870 | 3870 | 50 |
| 215 | 20250314 | 150800 | 1402250378 | 3875 | 3875 | 3875 | 3875 | 1645 |
| 216 | 20250314 | 150700 | 1395876003 | 3875 | 3870 | 3875 | 3865 | 340 |
| 217 | 20250314 | 150600 | 1394560168 | 3865 | 3865 | 3865 | 3860 | 383 |
| 218 | 20250314 | 150500 | 1393079933 | 3870 | 3865 | 3870 | 3865 | 169 |
| 219 | 20250314 | 150400 | 1392426408 | 3860 | 3860 | 3865 | 3860 | 305 |
| 220 | 20250314 | 150300 | 1391249083 | 3860 | 3860 | 3862 | 3860 | 766 |
| 221 | 20250314 | 150200 | 1388292321 | 3860 | 3860 | 3865 | 3860 | 883 |
| 222 | 20250314 | 150100 | 1384883891 | 3860 | 3865 | 3865 | 3860 | 457 |
| 223 | 20250314 | 150000 | 1383118836 | 3865 | 3870 | 3870 | 3865 | 301 |
| 224 | 20250314 | 145900 | 1381955216 | 3865 | 3865 | 3875 | 3865 | 801 |
| 225 | 20250314 | 145800 | 1378859341 | 3865 | 3875 | 3875 | 3865 | 539 |
| 226 | 20250314 | 145700 | 1376776096 | 3865 | 3865 | 3875 | 3865 | 390 |
| 227 | 20250314 | 145600 | 1375267746 | 3870 | 3870 | 3875 | 3867 | 651 |
| 228 | 20250314 | 145500 | 1372748393 | 3870 | 3870 | 3870 | 3870 | 101 |
| 229 | 20250314 | 145400 | 1372357523 | 3870 | 3870 | 3870 | 3870 | 0 |
| 230 | 20250314 | 145300 | 1372357523 | 3870 | 3870 | 3870 | 3870 | 117 |
| 231 | 20250314 | 145200 | 1371904733 | 3870 | 3870 | 3870 | 3870 | 697 |
| 232 | 20250314 | 145100 | 1369207343 | 3870 | 3870 | 3870 | 3870 | 101 |
| 233 | 20250314 | 145000 | 1368816473 | 3870 | 3860 | 3870 | 3860 | 1187 |
| 234 | 20250314 | 144900 | 1364229633 | 3870 | 3870 | 3870 | 3870 | 19 |
| 235 | 20250314 | 144800 | 1364156103 | 3870 | 3865 | 3870 | 3860 | 575 |
| 236 | 20250314 | 144700 | 1361936498 | 3865 | 3865 | 3865 | 3865 | 1 |
| 237 | 20250314 | 144600 | 1361932633 | 3865 | 3865 | 3870 | 3865 | 151 |
| 238 | 20250314 | 144500 | 1361349013 | 3865 | 3865 | 3865 | 3865 | 1537 |
| 239 | 20250314 | 144400 | 1355408508 | 3865 | 3865 | 3870 | 3865 | 327 |
| 240 | 20250314 | 144300 | 1354144643 | 3865 | 3870 | 3870 | 3865 | 792 |
| 241 | 20250314 | 144200 | 1351080853 | 3870 | 3870 | 3870 | 3865 | 1923 |
| 242 | 20250314 | 144100 | 1343644173 | 3870 | 3870 | 3870 | 3870 | 33 |
| 243 | 20250314 | 144000 | 1343516463 | 3870 | 3870 | 3870 | 3870 | 544 |
| 244 | 20250314 | 143900 | 1341411183 | 3870 | 3870 | 3870 | 3870 | 60 |
| 245 | 20250314 | 143800 | 1341178983 | 3870 | 3870 | 3870 | 3870 | 25 |
| 246 | 20250314 | 143700 | 1341082233 | 3865 | 3865 | 3865 | 3865 | 0 |
| 247 | 20250314 | 143600 | 1341082233 | 3865 | 3870 | 3870 | 3865 | 10 |
| 248 | 20250314 | 143500 | 1341043578 | 3870 | 3865 | 3870 | 3865 | 1045 |
| 249 | 20250314 | 143400 | 1337002273 | 3870 | 3870 | 3870 | 3870 | 13 |
| 250 | 20250314 | 143300 | 1336951963 | 3870 | 3870 | 3870 | 3870 | 273 |
| 251 | 20250314 | 143200 | 1335895453 | 3870 | 3870 | 3870 | 3870 | 419 |
| 252 | 20250314 | 143100 | 1334273923 | 3875 | 3870 | 3875 | 3865 | 220 |
| 253 | 20250314 | 143000 | 1333422348 | 3865 | 3870 | 3870 | 3865 | 1315 |
| 254 | 20250314 | 142900 | 1328335443 | 3870 | 3870 | 3875 | 3870 | 540 |
| 255 | 20250314 | 142800 | 1326245438 | 3870 | 3870 | 3870 | 3870 | 100 |
| 256 | 20250314 | 142700 | 1325858438 | 3870 | 3865 | 3880 | 3865 | 2271 |
| 257 | 20250314 | 142600 | 1317075943 | 3865 | 3870 | 3870 | 3865 | 102 |
| 258 | 20250314 | 142500 | 1316681453 | 3865 | 3870 | 3870 | 3865 | 700 |
| 259 | 20250314 | 142400 | 1313975203 | 3880 | 3875 | 3880 | 3875 | 3 |
| 260 | 20250314 | 142300 | 1313963568 | 3880 | 3865 | 3880 | 3865 | 1441 |
| 261 | 20250314 | 142200 | 1308383538 | 3865 | 3865 | 3880 | 3865 | 1075 |
| 262 | 20250314 | 142100 | 1304225723 | 3865 | 3865 | 3880 | 3860 | 351 |
| 263 | 20250314 | 142000 | 1302868308 | 3880 | 3865 | 3880 | 3860 | 4443 |
| 264 | 20250314 | 141900 | 1285675173 | 3865 | 3865 | 3880 | 3865 | 1170 |
| 265 | 20250314 | 141800 | 1281150758 | 3865 | 3880 | 3880 | 3865 | 406 |
| 266 | 20250314 | 141700 | 1279576618 | 3880 | 3870 | 3880 | 3870 | 1353 |
| 267 | 20250314 | 141600 | 1274333253 | 3865 | 3865 | 3865 | 3865 | 1 |
| 268 | 20250314 | 141500 | 1274329388 | 3875 | 3875 | 3875 | 3865 | 403 |
| 269 | 20250314 | 141400 | 1272770763 | 3875 | 3870 | 3875 | 3865 | 1331 |
| 270 | 20250314 | 141300 | 1267624198 | 3875 | 3875 | 3875 | 3875 | 37 |
| 271 | 20250314 | 141200 | 1267480823 | 3875 | 3875 | 3875 | 3875 | 1 |
| 272 | 20250314 | 141100 | 1267476948 | 3875 | 3875 | 3875 | 3875 | 0 |
| 273 | 20250314 | 141000 | 1267476948 | 3875 | 3870 | 3875 | 3870 | 111 |
| 274 | 20250314 | 140900 | 1267047133 | 3870 | 3875 | 3875 | 3870 | 197 |
| 275 | 20250314 | 140800 | 1266284638 | 3875 | 3875 | 3875 | 3875 | 0 |
| 276 | 20250314 | 140700 | 1266284638 | 3875 | 3875 | 3875 | 3875 | 5 |
| 277 | 20250314 | 140600 | 1266265263 | 3870 | 3870 | 3870 | 3870 | 17 |
| 278 | 20250314 | 140500 | 1266199473 | 3870 | 3875 | 3875 | 3870 | 2 |
| 279 | 20250314 | 140400 | 1266191728 | 3870 | 3870 | 3870 | 3870 | 50 |
| 280 | 20250314 | 140300 | 1265998228 | 3875 | 3875 | 3875 | 3870 | 56 |
| 281 | 20250314 | 140200 | 1265781488 | 3880 | 3880 | 3880 | 3880 | 0 |
| 282 | 20250314 | 140100 | 1265781488 | 3880 | 3880 | 3880 | 3880 | 0 |
| 283 | 20250314 | 140000 | 1265781488 | 3880 | 3870 | 3880 | 3870 | 39 |
| 284 | 20250314 | 135900 | 1265630548 | 3875 | 3875 | 3875 | 3875 | 0 |
| 285 | 20250314 | 135800 | 1265630548 | 3875 | 3870 | 3875 | 3870 | 1014 |
| 286 | 20250314 | 135700 | 1261701798 | 3870 | 3865 | 3870 | 3865 | 584 |
| 287 | 20250314 | 135600 | 1259443816 | 3867 | 3865 | 3867 | 3865 | 269 |
| 288 | 20250314 | 135500 | 1258403663 | 3867 | 3867 | 3867 | 3867 | 20 |
| 289 | 20250314 | 135400 | 1258326323 | 3865 | 3865 | 3867 | 3865 | 940 |
| 290 | 20250314 | 135300 | 1254693125 | 3867 | 3870 | 3870 | 3867 | 328 |
| 291 | 20250314 | 135200 | 1253423768 | 3872 | 3872 | 3872 | 3872 | 0 |
| 292 | 20250314 | 135100 | 1253423768 | 3872 | 3870 | 3872 | 3870 | 220 |
| 293 | 20250314 | 135000 | 1252572328 | 3872 | 3872 | 3872 | 3872 | 51 |
| 294 | 20250314 | 134900 | 1252374856 | 3872 | 3872 | 3872 | 3872 | 1 |
| 295 | 20250314 | 134800 | 1252370984 | 3875 | 3875 | 3875 | 3870 | 253 |
| 296 | 20250314 | 134700 | 1251390749 | 3875 | 3875 | 3875 | 3875 | 0 |
| 297 | 20250314 | 134600 | 1251390749 | 3875 | 3875 | 3875 | 3875 | 1 |
| 298 | 20250314 | 134500 | 1251386874 | 3870 | 3870 | 3870 | 3870 | 50 |
| 299 | 20250314 | 134400 | 1251193374 | 3870 | 3875 | 3875 | 3870 | 51 |
| 300 | 20250314 | 134300 | 1250995999 | 3870 | 3870 | 3870 | 3865 | 839 |
| 301 | 20250314 | 134200 | 1247750634 | 3870 | 3870 | 3870 | 3870 | 171 |
| 302 | 20250314 | 134100 | 1247088864 | 3870 | 3865 | 3870 | 3865 | 667 |
| 303 | 20250314 | 134000 | 1244510904 | 3870 | 3870 | 3870 | 3870 | 96 |
| 304 | 20250314 | 133900 | 1244139384 | 3870 | 3870 | 3870 | 3870 | 5 |
| 305 | 20250314 | 133800 | 1244120034 | 3865 | 3865 | 3865 | 3865 | 150 |
| 306 | 20250314 | 133700 | 1243540284 | 3865 | 3870 | 3870 | 3865 | 61 |
| 307 | 20250314 | 133600 | 1243304269 | 3870 | 3865 | 3870 | 3865 | 479 |
| 308 | 20250314 | 133500 | 1241452924 | 3870 | 3870 | 3870 | 3870 | 22 |
| 309 | 20250314 | 133400 | 1241367784 | 3870 | 3875 | 3875 | 3865 | 3 |
| 310 | 20250314 | 133300 | 1241356174 | 3865 | 3865 | 3865 | 3865 | 0 |
| 311 | 20250314 | 133200 | 1241356174 | 3865 | 3870 | 3870 | 3865 | 86 |
| 312 | 20250314 | 133100 | 1241023754 | 3875 | 3870 | 3875 | 3870 | 148 |
| 313 | 20250314 | 133000 | 1240450864 | 3870 | 3870 | 3870 | 3865 | 162 |
| 314 | 20250314 | 132900 | 1239823934 | 3870 | 3870 | 3870 | 3870 | 211 |
| 315 | 20250314 | 132800 | 1239007364 | 3865 | 3865 | 3865 | 3865 | 300 |
| 316 | 20250314 | 132700 | 1237847864 | 3865 | 3870 | 3870 | 3865 | 194 |
| 317 | 20250314 | 132600 | 1237097954 | 3870 | 3870 | 3870 | 3870 | 0 |
| 318 | 20250314 | 132500 | 1237097954 | 3870 | 3872 | 3872 | 3870 | 31 |
| 319 | 20250314 | 132400 | 1236977924 | 3875 | 3875 | 3875 | 3875 | 4 |
| 320 | 20250314 | 132300 | 1236962424 | 3875 | 3875 | 3875 | 3875 | 0 |
| 321 | 20250314 | 132200 | 1236962424 | 3875 | 3870 | 3875 | 3865 | 114 |
| 322 | 20250314 | 132100 | 1236521234 | 3870 | 3870 | 3870 | 3870 | 757 |
| 323 | 20250314 | 132000 | 1233591644 | 3870 | 3870 | 3870 | 3870 | 30 |
| 324 | 20250314 | 131900 | 1233475544 | 3870 | 3870 | 3870 | 3870 | 3 |
| 325 | 20250314 | 131800 | 1233463934 | 3870 | 3875 | 3875 | 3870 | 800 |
| 326 | 20250314 | 131700 | 1230367684 | 3870 | 3870 | 3875 | 3870 | 605 |
| 327 | 20250314 | 131600 | 1228026327 | 3870 | 3870 | 3870 | 3870 | 136 |
| 328 | 20250314 | 131500 | 1227500007 | 3865 | 3870 | 3870 | 3865 | 45 |
| 329 | 20250314 | 131400 | 1227326077 | 3870 | 3875 | 3875 | 3870 | 29 |
| 330 | 20250314 | 131300 | 1227213817 | 3875 | 3870 | 3875 | 3870 | 328 |
| 331 | 20250314 | 131200 | 1225944452 | 3870 | 3870 | 3870 | 3870 | 237 |
| 332 | 20250314 | 131100 | 1225027262 | 3870 | 3870 | 3875 | 3870 | 295 |
| 333 | 20250314 | 131000 | 1223885607 | 3870 | 3870 | 3875 | 3870 | 301 |
| 334 | 20250314 | 130900 | 1222720732 | 3870 | 3875 | 3875 | 3870 | 163 |
| 335 | 20250314 | 130800 | 1222089857 | 3875 | 3875 | 3875 | 3875 | 1 |
| 336 | 20250314 | 130700 | 1222085982 | 3870 | 3870 | 3870 | 3870 | 1 |
| 337 | 20250314 | 130600 | 1222082112 | 3870 | 3870 | 3870 | 3870 | 633 |
| 338 | 20250314 | 130500 | 1219632402 | 3870 | 3870 | 3870 | 3870 | 32 |
| 339 | 20250314 | 130400 | 1219508562 | 3865 | 3870 | 3870 | 3865 | 139 |
| 340 | 20250314 | 130300 | 1218970637 | 3875 | 3875 | 3875 | 3875 | 1 |
| 341 | 20250314 | 130200 | 1218966762 | 3865 | 3865 | 3865 | 3865 | 1 |
| 342 | 20250314 | 130100 | 1218962897 | 3865 | 3865 | 3875 | 3865 | 256 |
| 343 | 20250314 | 130000 | 1217973417 | 3865 | 3865 | 3865 | 3865 | 201 |
| 344 | 20250314 | 125900 | 1217196552 | 3870 | 3865 | 3870 | 3865 | 1080 |
| 345 | 20250314 | 125800 | 1213022232 | 3865 | 3865 | 3865 | 3860 | 955 |
| 346 | 20250314 | 125700 | 1209331657 | 3860 | 3865 | 3865 | 3860 | 3310 |
| 347 | 20250314 | 125600 | 1196538757 | 3865 | 3880 | 3880 | 3865 | 4510 |
| 348 | 20250314 | 125500 | 1179090327 | 3870 | 3870 | 3870 | 3870 | 375 |
| 349 | 20250314 | 125400 | 1177639077 | 3870 | 3875 | 3880 | 3870 | 1665 |
| 350 | 20250314 | 125300 | 1171185552 | 3875 | 3875 | 3875 | 3875 | 93 |
| 351 | 20250314 | 125200 | 1170825177 | 3870 | 3870 | 3870 | 3870 | 10 |
| 352 | 20250314 | 125100 | 1170786477 | 3880 | 3880 | 3880 | 3880 | 18 |
| 353 | 20250314 | 125000 | 1170716637 | 3870 | 3875 | 3875 | 3870 | 1501 |
| 354 | 20250314 | 124900 | 1164900817 | 3875 | 3875 | 3875 | 3875 | 0 |
| 355 | 20250314 | 124800 | 1164900817 | 3875 | 3875 | 3875 | 3875 | 35 |
| 356 | 20250314 | 124700 | 1164765192 | 3880 | 3880 | 3880 | 3880 | 1 |
| 357 | 20250314 | 124600 | 1164761312 | 3880 | 3875 | 3880 | 3875 | 125 |
| 358 | 20250314 | 124500 | 1164276862 | 3880 | 3875 | 3880 | 3875 | 74 |
| 359 | 20250314 | 124400 | 1163989747 | 3880 | 3880 | 3880 | 3880 | 6 |
| 360 | 20250314 | 124300 | 1163966467 | 3880 | 3875 | 3880 | 3875 | 40 |
| 361 | 20250314 | 124200 | 1163811462 | 3880 | 3880 | 3880 | 3880 | 56 |
| 362 | 20250314 | 124100 | 1163594182 | 3880 | 3880 | 3880 | 3880 | 12 |
| 363 | 20250314 | 124000 | 1163547622 | 3875 | 3875 | 3880 | 3875 | 7 |
| 364 | 20250314 | 123900 | 1163520482 | 3880 | 3875 | 3880 | 3875 | 336 |
| 365 | 20250314 | 123800 | 1162218457 | 3880 | 3875 | 3880 | 3875 | 809 |
| 366 | 20250314 | 123700 | 1159083567 | 3875 | 3880 | 3880 | 3875 | 186 |
| 367 | 20250314 | 123600 | 1158362287 | 3875 | 3875 | 3875 | 3875 | 1 |
| 368 | 20250314 | 123500 | 1158358412 | 3875 | 3875 | 3875 | 3875 | 369 |
| 369 | 20250314 | 123400 | 1156928537 | 3880 | 3880 | 3880 | 3875 | 115 |
| 370 | 20250314 | 123300 | 1156482822 | 3880 | 3880 | 3880 | 3880 | 30 |
| 371 | 20250314 | 123200 | 1156366422 | 3880 | 3880 | 3880 | 3880 | 101 |
| 372 | 20250314 | 123100 | 1155974542 | 3880 | 3870 | 3880 | 3870 | 517 |
| 373 | 20250314 | 123000 | 1153968592 | 3870 | 3875 | 3880 | 3870 | 677 |
| 374 | 20250314 | 122900 | 1151348447 | 3880 | 3880 | 3880 | 3880 | 3 |
| 375 | 20250314 | 122800 | 1151336807 | 3870 | 3870 | 3870 | 3870 | 2 |
| 376 | 20250314 | 122700 | 1151329067 | 3870 | 3875 | 3880 | 3870 | 1282 |
| 377 | 20250314 | 122600 | 1146365207 | 3880 | 3880 | 3880 | 3880 | 1 |
| 378 | 20250314 | 122500 | 1146361327 | 3880 | 3880 | 3880 | 3880 | 2 |
| 379 | 20250314 | 122400 | 1146353567 | 3875 | 3875 | 3875 | 3875 | 53 |
| 380 | 20250314 | 122300 | 1146148192 | 3880 | 3875 | 3880 | 3875 | 92 |
| 381 | 20250314 | 122200 | 1145791592 | 3875 | 3880 | 3880 | 3875 | 101 |
| 382 | 20250314 | 122100 | 1145400212 | 3875 | 3880 | 3880 | 3875 | 62 |
| 383 | 20250314 | 122000 | 1145159657 | 3880 | 3880 | 3880 | 3880 | 1 |
| 384 | 20250314 | 121900 | 1145155777 | 3875 | 3875 | 3875 | 3875 | 35 |
| 385 | 20250314 | 121800 | 1145020152 | 3880 | 3880 | 3880 | 3880 | 17 |
| 386 | 20250314 | 121700 | 1144954192 | 3880 | 3880 | 3880 | 3880 | 60 |
| 387 | 20250314 | 121600 | 1144721392 | 3880 | 3880 | 3880 | 3880 | 0 |
| 388 | 20250314 | 121500 | 1144721392 | 3880 | 3880 | 3880 | 3880 | 5 |
| 389 | 20250314 | 121400 | 1144701992 | 3880 | 3880 | 3880 | 3880 | 2 |
| 390 | 20250314 | 121300 | 1144694232 | 3880 | 3880 | 3880 | 3880 | 511 |
| 391 | 20250314 | 121200 | 1142711552 | 3880 | 3880 | 3880 | 3880 | 101 |
| 392 | 20250314 | 121100 | 1142319672 | 3880 | 3880 | 3880 | 3875 | 95 |
| 393 | 20250314 | 121000 | 1141951247 | 3880 | 3880 | 3880 | 3880 | 9 |
| 394 | 20250314 | 120900 | 1141916327 | 3875 | 3875 | 3875 | 3875 | 4 |
| 395 | 20250314 | 120800 | 1141900827 | 3875 | 3880 | 3880 | 3875 | 615 |
| 396 | 20250314 | 120700 | 1139517197 | 3880 | 3880 | 3880 | 3875 | 328 |
| 397 | 20250314 | 120600 | 1138244762 | 3870 | 3870 | 3870 | 3870 | 50 |
| 398 | 20250314 | 120500 | 1138051262 | 3870 | 3875 | 3875 | 3870 | 1501 |
| 399 | 20250314 | 120400 | 1132242357 | 3875 | 3880 | 3880 | 3875 | 401 |
| 400 | 20250314 | 120300 | 1130688477 | 3880 | 3880 | 3880 | 3880 | 2 |
| 401 | 20250314 | 120200 | 1130680717 | 3875 | 3880 | 3880 | 3875 | 48 |
| 402 | 20250314 | 120100 | 1130494652 | 3880 | 3880 | 3880 | 3880 | 3 |
| 403 | 20250314 | 120000 | 1130483012 | 3870 | 3875 | 3875 | 3870 | 2013 |
| 404 | 20250314 | 115900 | 1122689147 | 3875 | 3875 | 3875 | 3875 | 35 |
| 405 | 20250314 | 115800 | 1122553522 | 3875 | 3875 | 3875 | 3875 | 10 |
| 406 | 20250314 | 115700 | 1122514772 | 3875 | 3875 | 3875 | 3875 | 30 |
| 407 | 20250314 | 115600 | 1122398522 | 3880 | 3875 | 3880 | 3875 | 140 |
| 408 | 20250314 | 115500 | 1121855892 | 3875 | 3875 | 3875 | 3875 | 35 |
| 409 | 20250314 | 115400 | 1121720267 | 3875 | 3880 | 3880 | 3875 | 2115 |
| 410 | 20250314 | 115300 | 1113524592 | 3880 | 3880 | 3880 | 3880 | 15 |
| 411 | 20250314 | 115200 | 1113466392 | 3880 | 3880 | 3880 | 3880 | 1272 |
| 412 | 20250314 | 115100 | 1108531032 | 3880 | 3880 | 3880 | 3880 | 404 |
| 413 | 20250314 | 115000 | 1106963512 | 3880 | 3880 | 3880 | 3880 | 688 |
| 414 | 20250314 | 114900 | 1104294072 | 3880 | 3880 | 3880 | 3880 | 328 |
| 415 | 20250314 | 114800 | 1103021432 | 3875 | 3875 | 3875 | 3875 | 41 |
| 416 | 20250314 | 114700 | 1102862557 | 3875 | 3875 | 3875 | 3875 | 0 |
| 417 | 20250314 | 114600 | 1102862557 | 3875 | 3880 | 3880 | 3875 | 576 |
| 418 | 20250314 | 114500 | 1100630552 | 3880 | 3880 | 3880 | 3880 | 19 |
| 419 | 20250314 | 114400 | 1100556832 | 3875 | 3880 | 3880 | 3875 | 63 |
| 420 | 20250314 | 114300 | 1100312567 | 3880 | 3880 | 3880 | 3880 | 204 |
| 421 | 20250314 | 114200 | 1099521047 | 3880 | 3875 | 3880 | 3875 | 1357 |
| 422 | 20250314 | 114100 | 1094262667 | 3870 | 3870 | 3875 | 3870 | 148 |
| 423 | 20250314 | 114000 | 1093689782 | 3870 | 3870 | 3870 | 3870 | 0 |
| 424 | 20250314 | 113900 | 1093689782 | 3870 | 3870 | 3870 | 3870 | 53 |
| 425 | 20250314 | 113800 | 1093484672 | 3870 | 3870 | 3870 | 3870 | 0 |
| 426 | 20250314 | 113700 | 1093484672 | 3870 | 3870 | 3875 | 3870 | 308 |
| 427 | 20250314 | 113600 | 1092292707 | 3870 | 3870 | 3870 | 3870 | 86 |
| 428 | 20250314 | 113500 | 1091959887 | 3870 | 3870 | 3870 | 3870 | 131 |
| 429 | 20250314 | 113400 | 1091452917 | 3865 | 3865 | 3865 | 3865 | 1088 |
| 430 | 20250314 | 113300 | 1087247797 | 3870 | 3865 | 3870 | 3865 | 63 |
| 431 | 20250314 | 113200 | 1087004077 | 3865 | 3870 | 3870 | 3865 | 218 |
| 432 | 20250314 | 113100 | 1086160597 | 3870 | 3870 | 3870 | 3870 | 1051 |
| 433 | 20250314 | 113000 | 1082093227 | 3870 | 3875 | 3875 | 3870 | 219 |
| 434 | 20250314 | 112900 | 1081245507 | 3870 | 3865 | 3870 | 3865 | 103 |
| 435 | 20250314 | 112800 | 1080846902 | 3870 | 3870 | 3870 | 3870 | 20 |
| 436 | 20250314 | 112700 | 1080769502 | 3870 | 3870 | 3870 | 3870 | 478 |
| 437 | 20250314 | 112600 | 1078919642 | 3870 | 3875 | 3875 | 3870 | 9 |
| 438 | 20250314 | 112500 | 1078884807 | 3870 | 3875 | 3875 | 3870 | 42 |
| 439 | 20250314 | 112400 | 1078722242 | 3875 | 3870 | 3875 | 3870 | 306 |
| 440 | 20250314 | 112300 | 1077537962 | 3865 | 3870 | 3870 | 3865 | 386 |
| 441 | 20250314 | 112200 | 1076044817 | 3870 | 3870 | 3870 | 3870 | 887 |
| 442 | 20250314 | 112100 | 1072612127 | 3870 | 3870 | 3870 | 3870 | 1134 |
| 443 | 20250314 | 112000 | 1068223547 | 3870 | 3870 | 3870 | 3870 | 1514 |
| 444 | 20250314 | 111900 | 1062364367 | 3870 | 3875 | 3875 | 3870 | 648 |
| 445 | 20250314 | 111800 | 1059855817 | 3875 | 3870 | 3875 | 3870 | 507 |
| 446 | 20250314 | 111700 | 1057892091 | 3872 | 3875 | 3875 | 3872 | 126 |
| 447 | 20250314 | 111600 | 1057403847 | 3870 | 3870 | 3870 | 3870 | 210 |
| 448 | 20250314 | 111500 | 1056591147 | 3870 | 3870 | 3870 | 3870 | 35 |
| 449 | 20250314 | 111400 | 1056455697 | 3870 | 3870 | 3875 | 3870 | 372 |
| 450 | 20250314 | 111300 | 1055016032 | 3875 | 3880 | 3880 | 3875 | 393 |
| 451 | 20250314 | 111200 | 1053492152 | 3875 | 3880 | 3880 | 3875 | 477 |
| 452 | 20250314 | 111100 | 1051642392 | 3880 | 3870 | 3880 | 3870 | 151 |
| 453 | 20250314 | 111000 | 1051058012 | 3880 | 3875 | 3880 | 3875 | 221 |
| 454 | 20250314 | 110900 | 1050201282 | 3870 | 3875 | 3875 | 3870 | 79 |
| 455 | 20250314 | 110800 | 1049895332 | 3875 | 3875 | 3875 | 3875 | 200 |
| 456 | 20250314 | 110700 | 1049120332 | 3875 | 3875 | 3875 | 3875 | 9 |
| 457 | 20250314 | 110600 | 1049085457 | 3870 | 3875 | 3875 | 3870 | 251 |
| 458 | 20250314 | 110500 | 1048113582 | 3870 | 3870 | 3875 | 3870 | 2521 |
| 459 | 20250314 | 110400 | 1038357307 | 3875 | 3875 | 3875 | 3875 | 113 |
| 460 | 20250314 | 110300 | 1037919432 | 3875 | 3875 | 3875 | 3875 | 413 |
| 461 | 20250314 | 110200 | 1036319057 | 3875 | 3875 | 3875 | 3870 | 368 |
| 462 | 20250314 | 110100 | 1034894587 | 3875 | 3875 | 3875 | 3875 | 5 |
| 463 | 20250314 | 110000 | 1034875212 | 3870 | 3870 | 3870 | 3870 | 0 |
| 464 | 20250314 | 105900 | 1034875212 | 3870 | 3875 | 3875 | 3870 | 36 |
| 465 | 20250314 | 105800 | 1034735887 | 3875 | 3875 | 3875 | 3870 | 1813 |
| 466 | 20250314 | 105700 | 1027718977 | 3875 | 3875 | 3875 | 3870 | 237 |
| 467 | 20250314 | 105600 | 1026800607 | 3875 | 3875 | 3875 | 3870 | 271 |
| 468 | 20250314 | 105500 | 1025750657 | 3875 | 3875 | 3875 | 3875 | 267 |
| 469 | 20250314 | 105400 | 1024716032 | 3875 | 3870 | 3875 | 3870 | 350 |
| 470 | 20250314 | 105300 | 1023360782 | 3875 | 3870 | 3875 | 3870 | 12 |
| 471 | 20250314 | 105200 | 1023314337 | 3870 | 3875 | 3875 | 3870 | 44 |
| 472 | 20250314 | 105100 | 1023144012 | 3875 | 3875 | 3875 | 3875 | 904 |
| 473 | 20250314 | 105000 | 1019641012 | 3875 | 3875 | 3875 | 3875 | 68 |
| 474 | 20250314 | 104900 | 1019377512 | 3875 | 3875 | 3875 | 3875 | 16 |
| 475 | 20250314 | 104800 | 1019315512 | 3875 | 3875 | 3875 | 3875 | 1371 |
| 476 | 20250314 | 104700 | 1014002887 | 3880 | 3885 | 3885 | 3880 | 174 |
| 477 | 20250314 | 104600 | 1013327699 | 3882 | 3880 | 3885 | 3880 | 1029 |
| 478 | 20250314 | 104500 | 1009334402 | 3880 | 3880 | 3880 | 3880 | 102 |
| 479 | 20250314 | 104400 | 1008938642 | 3880 | 3877 | 3880 | 3877 | 145 |
| 480 | 20250314 | 104300 | 1008376057 | 3875 | 3870 | 3875 | 3870 | 1786 |
| 481 | 20250314 | 104200 | 1001459557 | 3875 | 3875 | 3875 | 3870 | 472 |
| 482 | 20250314 | 104100 | 999630562 | 3870 | 3870 | 3875 | 3870 | 1119 |
| 483 | 20250314 | 104000 | 995299782 | 3870 | 3870 | 3870 | 3865 | 390 |
| 484 | 20250314 | 103900 | 993791807 | 3865 | 3865 | 3865 | 3865 | 0 |
| 485 | 20250314 | 103800 | 993791807 | 3865 | 3865 | 3865 | 3860 | 2174 |
| 486 | 20250314 | 103700 | 985389347 | 3870 | 3865 | 3870 | 3865 | 909 |
| 487 | 20250314 | 103600 | 981873220 | 3865 | 3860 | 3865 | 3860 | 648 |
| 488 | 20250314 | 103500 | 979370430 | 3860 | 3865 | 3870 | 3860 | 14982 |
| 489 | 20250314 | 103400 | 921534520 | 3875 | 3865 | 3875 | 3860 | 4059 |
| 490 | 20250314 | 103300 | 905847395 | 3860 | 3865 | 3865 | 3860 | 1442 |
| 491 | 20250314 | 103200 | 900274825 | 3865 | 3870 | 3875 | 3865 | 4328 |
| 492 | 20250314 | 103100 | 883526235 | 3870 | 3885 | 3885 | 3870 | 7057 |
| 493 | 20250314 | 103000 | 856172655 | 3885 | 3885 | 3885 | 3880 | 1217 |
| 494 | 20250314 | 102900 | 851448310 | 3890 | 3885 | 3890 | 3885 | 1587 |
| 495 | 20250314 | 102800 | 845281300 | 3885 | 3885 | 3890 | 3885 | 757 |
| 496 | 20250314 | 102700 | 842339300 | 3885 | 3885 | 3885 | 3880 | 1329 |
| 497 | 20250314 | 102600 | 837180635 | 3880 | 3895 | 3895 | 3880 | 3843 |
| 498 | 20250314 | 102500 | 822251185 | 3890 | 3895 | 3895 | 3885 | 96 |
| 499 | 20250314 | 102400 | 821877960 | 3895 | 3895 | 3895 | 3890 | 1093 |
| 500 | 20250314 | 102300 | 817625820 | 3890 | 3890 | 3890 | 3890 | 95 |
| 501 | 20250314 | 102200 | 817256270 | 3890 | 3890 | 3890 | 3890 | 653 |
| 502 | 20250314 | 102100 | 814716100 | 3895 | 3895 | 3895 | 3890 | 1998 |
| 503 | 20250314 | 102000 | 806943410 | 3890 | 3900 | 3900 | 3890 | 627 |
| 504 | 20250314 | 101900 | 804499370 | 3905 | 3920 | 3920 | 3895 | 12965 |
| 505 | 20250314 | 101800 | 753934280 | 3920 | 3920 | 3920 | 3915 | 1089 |
| 506 | 20250314 | 101700 | 749670400 | 3915 | 3915 | 3915 | 3915 | 0 |
| 507 | 20250314 | 101600 | 749670400 | 3915 | 3905 | 3915 | 3905 | 226 |
| 508 | 20250314 | 101500 | 748785870 | 3915 | 3915 | 3915 | 3905 | 57 |
| 509 | 20250314 | 101400 | 748563005 | 3915 | 3915 | 3915 | 3915 | 4 |
| 510 | 20250314 | 101300 | 748547345 | 3905 | 3905 | 3915 | 3900 | 700 |
| 511 | 20250314 | 101200 | 745814005 | 3905 | 3905 | 3905 | 3900 | 397 |
| 512 | 20250314 | 101100 | 744265640 | 3905 | 3910 | 3910 | 3902 | 789 |
| 513 | 20250314 | 101000 | 741184887 | 3905 | 3910 | 3915 | 3905 | 88 |
| 514 | 20250314 | 100900 | 740841177 | 3910 | 3910 | 3910 | 3905 | 2975 |
| 515 | 20250314 | 100800 | 729215012 | 3915 | 3915 | 3915 | 3915 | 197 |
| 516 | 20250314 | 100700 | 728443757 | 3910 | 3915 | 3915 | 3910 | 1155 |
| 517 | 20250314 | 100600 | 723927407 | 3915 | 3905 | 3920 | 3905 | 446 |
| 518 | 20250314 | 100500 | 722183217 | 3905 | 3905 | 3905 | 3905 | 4036 |
| 519 | 20250314 | 100400 | 706422637 | 3905 | 3920 | 3920 | 3905 | 1032 |
| 520 | 20250314 | 100300 | 702387362 | 3910 | 3920 | 3920 | 3910 | 1244 |
| 521 | 20250314 | 100200 | 697522757 | 3920 | 3910 | 3920 | 3910 | 238 |
| 522 | 20250314 | 100100 | 696591072 | 3910 | 3915 | 3915 | 3910 | 1086 |
| 523 | 20250314 | 100000 | 692344737 | 3915 | 3925 | 3925 | 3915 | 115 |
| 524 | 20250314 | 095900 | 691894092 | 3930 | 3920 | 3930 | 3920 | 1762 |
| 525 | 20250314 | 095800 | 684987042 | 3920 | 3925 | 3925 | 3920 | 1534 |
| 526 | 20250314 | 095700 | 678972477 | 3925 | 3925 | 3925 | 3920 | 2439 |
| 527 | 20250314 | 095600 | 669409797 | 3925 | 3925 | 3925 | 3920 | 904 |
| 528 | 20250314 | 095500 | 665861677 | 3925 | 3925 | 3925 | 3925 | 918 |
| 529 | 20250314 | 095400 | 662258527 | 3925 | 3935 | 3935 | 3925 | 5922 |
| 530 | 20250314 | 095300 | 639008182 | 3930 | 3930 | 3930 | 3930 | 135 |
| 531 | 20250314 | 095200 | 638477632 | 3930 | 3930 | 3930 | 3930 | 1927 |
| 532 | 20250314 | 095100 | 630904522 | 3930 | 3935 | 3935 | 3930 | 241 |
| 533 | 20250314 | 095000 | 629956727 | 3935 | 3945 | 3945 | 3925 | 20776 |
| 534 | 20250314 | 094900 | 548239102 | 3945 | 3945 | 3945 | 3945 | 410 |
| 535 | 20250314 | 094800 | 546621652 | 3945 | 3940 | 3945 | 3940 | 1237 |
| 536 | 20250314 | 094700 | 541741885 | 3940 | 3940 | 3940 | 3940 | 536 |
| 537 | 20250314 | 094600 | 539630045 | 3945 | 3950 | 3950 | 3945 | 2134 |
| 538 | 20250314 | 094500 | 531211070 | 3950 | 3950 | 3950 | 3950 | 740 |
| 539 | 20250314 | 094400 | 528288070 | 3950 | 3975 | 3975 | 3950 | 5624 |
| 540 | 20250314 | 094300 | 506042610 | 3970 | 3965 | 3970 | 3965 | 3890 |
| 541 | 20250314 | 094200 | 490610905 | 3965 | 3950 | 3965 | 3950 | 3482 |
| 542 | 20250314 | 094100 | 476831055 | 3955 | 3950 | 3955 | 3950 | 3104 |
| 543 | 20250314 | 094000 | 464564565 | 3945 | 3950 | 3950 | 3945 | 6064 |
| 544 | 20250314 | 093900 | 440626155 | 3950 | 3935 | 3950 | 3935 | 3771 |
| 545 | 20250314 | 093800 | 425746765 | 3930 | 3930 | 3935 | 3930 | 2268 |
| 546 | 20250314 | 093700 | 416828190 | 3930 | 3920 | 3930 | 3920 | 2256 |
| 547 | 20250314 | 093600 | 407978615 | 3920 | 3920 | 3920 | 3920 | 310 |
| 548 | 20250314 | 093500 | 406763415 | 3920 | 3920 | 3920 | 3920 | 1011 |
| 549 | 20250314 | 093400 | 402800295 | 3920 | 3915 | 3920 | 3915 | 361 |
| 550 | 20250314 | 093300 | 401386675 | 3910 | 3915 | 3920 | 3910 | 500 |
| 551 | 20250314 | 093200 | 399429665 | 3920 | 3920 | 3920 | 3920 | 8 |
| 552 | 20250314 | 093100 | 399398305 | 3920 | 3920 | 3920 | 3910 | 774 |
| 553 | 20250314 | 093000 | 396371620 | 3920 | 3915 | 3920 | 3910 | 533 |
| 554 | 20250314 | 092900 | 394285665 | 3910 | 3910 | 3915 | 3910 | 99 |
| 555 | 20250314 | 092800 | 393898565 | 3910 | 3905 | 3910 | 3905 | 368 |
| 556 | 20250314 | 092700 | 392461190 | 3905 | 3915 | 3915 | 3905 | 3181 |
| 557 | 20250314 | 092600 | 380029110 | 3910 | 3915 | 3915 | 3910 | 4416 |
| 558 | 20250314 | 092500 | 362740600 | 3915 | 3925 | 3925 | 3910 | 11165 |
| 559 | 20250314 | 092400 | 318994680 | 3925 | 3925 | 3925 | 3925 | 1503 |
| 560 | 20250314 | 092300 | 313095405 | 3925 | 3925 | 3930 | 3920 | 4350 |
| 561 | 20250314 | 092200 | 296019655 | 3925 | 3925 | 3925 | 3925 | 9 |
| 562 | 20250314 | 092100 | 295984330 | 3930 | 3930 | 3935 | 3930 | 617 |
| 563 | 20250314 | 092000 | 293559515 | 3930 | 3930 | 3930 | 3920 | 2102 |
| 564 | 20250314 | 091900 | 285314845 | 3935 | 3915 | 3935 | 3915 | 1485 |
| 565 | 20250314 | 091800 | 279488520 | 3915 | 3920 | 3930 | 3915 | 2101 |
| 566 | 20250314 | 091700 | 271253610 | 3915 | 3925 | 3925 | 3915 | 1219 |
| 567 | 20250314 | 091600 | 266475770 | 3925 | 3925 | 3925 | 3925 | 1527 |
| 568 | 20250314 | 091500 | 260482295 | 3925 | 3930 | 3930 | 3925 | 1739 |
| 569 | 20250314 | 091400 | 253651275 | 3930 | 3915 | 3930 | 3915 | 1087 |
| 570 | 20250314 | 091300 | 249391990 | 3910 | 3910 | 3910 | 3910 | 2712 |
| 571 | 20250314 | 091200 | 238788070 | 3910 | 3910 | 3910 | 3905 | 674 |
| 572 | 20250314 | 091100 | 236152870 | 3905 | 3900 | 3910 | 3900 | 1272 |
| 573 | 20250314 | 091000 | 231188820 | 3900 | 3900 | 3900 | 3900 | 952 |
| 574 | 20250314 | 090900 | 227476020 | 3895 | 3895 | 3900 | 3890 | 7596 |
| 575 | 20250314 | 090800 | 197891090 | 3900 | 3895 | 3900 | 3890 | 1015 |
| 576 | 20250314 | 090700 | 193935790 | 3895 | 3905 | 3905 | 3895 | 3505 |
| 577 | 20250314 | 090600 | 180267845 | 3905 | 3905 | 3907 | 3900 | 2415 |
| 578 | 20250314 | 090500 | 170839180 | 3905 | 3900 | 3920 | 3885 | 14373 |
| 579 | 20250314 | 090400 | 114789985 | 3900 | 3900 | 3915 | 3900 | 9289 |
| 580 | 20250314 | 090300 | 78536985 | 3905 | 3900 | 3930 | 3900 | 2528 |
| 581 | 20250314 | 090200 | 68665390 | 3905 | 3885 | 3905 | 3880 | 3900 |
| 582 | 20250314 | 090100 | 53500550 | 3885 | 3910 | 3910 | 3885 | 2109 |
| 583 | 20250314 | 090000 | 45283825 | 3905 | 3950 | 3955 | 3905 | 11495 |