28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250317 | 184100 | 2234511139 | 3485 | 3485 | 3485 | 3485 | 27745 |
| 3 | 20250317 | 184000 | 2234511139 | 3485 | 3485 | 3485 | 3485 | 0 |
| 4 | 20250317 | 183900 | 2234511139 | 3485 | 3485 | 3485 | 3485 | 0 |
| 5 | 20250317 | 183800 | 2234511139 | 3485 | 3485 | 3485 | 3485 | 0 |
| 6 | 20250317 | 183700 | 2234511139 | 3485 | 3485 | 3485 | 3485 | 0 |
| 7 | 20250317 | 183600 | 2234511139 | 3485 | 3485 | 3485 | 3485 | 0 |
| 8 | 20250317 | 183500 | 2234511139 | 3485 | 3485 | 3485 | 3485 | 0 |
| 9 | 20250317 | 183400 | 2234511139 | 3485 | 3485 | 3485 | 3485 | 0 |
| 10 | 20250317 | 183300 | 2234511139 | 3485 | 3485 | 3485 | 3485 | 0 |
| 11 | 20250317 | 183200 | 2234511139 | 3485 | 3485 | 3485 | 3485 | 0 |
| 12 | 20250317 | 183100 | 2234511139 | 3485 | 3485 | 3485 | 3485 | 0 |
| 13 | 20250317 | 183000 | 2234511139 | 3485 | 3485 | 3485 | 3485 | 0 |
| 14 | 20250317 | 182900 | 2234511139 | 3485 | 3485 | 3485 | 3485 | 0 |
| 15 | 20250317 | 182800 | 2234511139 | 3485 | 3485 | 3485 | 3485 | 0 |
| 16 | 20250317 | 182700 | 2234511139 | 3485 | 3485 | 3485 | 3485 | 0 |
| 17 | 20250317 | 182600 | 2234511139 | 3485 | 3485 | 3485 | 3485 | 0 |
| 18 | 20250317 | 182500 | 2234511139 | 3485 | 3485 | 3485 | 3485 | 0 |
| 19 | 20250317 | 182400 | 2234511139 | 3485 | 3485 | 3485 | 3485 | 0 |
| 20 | 20250317 | 182300 | 2234511139 | 3485 | 3485 | 3485 | 3485 | 0 |
| 21 | 20250317 | 182200 | 2234511139 | 3485 | 3485 | 3485 | 3485 | 0 |
| 22 | 20250317 | 182100 | 2234511139 | 3485 | 3485 | 3485 | 3485 | 0 |
| 23 | 20250317 | 182000 | 2234511139 | 3485 | 3485 | 3485 | 3485 | 0 |
| 24 | 20250317 | 181900 | 2234511139 | 3485 | 3485 | 3485 | 3485 | 0 |
| 25 | 20250317 | 181800 | 2234511139 | 3485 | 3485 | 3485 | 3485 | 0 |
| 26 | 20250317 | 181700 | 2234511139 | 3485 | 3485 | 3485 | 3485 | 0 |
| 27 | 20250317 | 181600 | 2234511139 | 3485 | 3485 | 3485 | 3485 | 0 |
| 28 | 20250317 | 181500 | 2234511139 | 3485 | 3485 | 3485 | 3485 | 0 |
| 29 | 20250317 | 181400 | 2234511139 | 3485 | 3485 | 3485 | 3485 | 0 |
| 30 | 20250317 | 181300 | 2234511139 | 3485 | 3485 | 3485 | 3485 | 0 |
| 31 | 20250317 | 181200 | 2234511139 | 3485 | 3485 | 3485 | 3485 | 0 |
| 32 | 20250317 | 181100 | 2234511139 | 3485 | 3485 | 3485 | 3485 | 27745 |
| 33 | 20250317 | 181000 | 2234511139 | 3485 | 3485 | 3485 | 3485 | 0 |
| 34 | 20250317 | 180900 | 2234511139 | 3485 | 3485 | 3485 | 3485 | 0 |
| 35 | 20250317 | 180800 | 2234511139 | 3485 | 3485 | 3485 | 3485 | 0 |
| 36 | 20250317 | 180700 | 2234511139 | 3485 | 3485 | 3485 | 3485 | 0 |
| 37 | 20250317 | 180600 | 2234511139 | 3485 | 3485 | 3485 | 3485 | 0 |
| 38 | 20250317 | 180500 | 2234511139 | 3485 | 3485 | 3485 | 3485 | 0 |
| 39 | 20250317 | 180400 | 2234511139 | 3485 | 3485 | 3485 | 3485 | 0 |
| 40 | 20250317 | 180300 | 2234511139 | 3485 | 3485 | 3485 | 3485 | 0 |
| 41 | 20250317 | 180200 | 2234511139 | 3485 | 3485 | 3485 | 3485 | 0 |
| 42 | 20250317 | 180100 | 2234511139 | 3485 | 3485 | 3485 | 3485 | 0 |
| 43 | 20250317 | 180000 | 2234511139 | 3485 | 3485 | 3485 | 3485 | 0 |
| 44 | 20250317 | 175900 | 2234511139 | 3485 | 3485 | 3485 | 3485 | 0 |
| 45 | 20250317 | 175800 | 2234511139 | 3485 | 3485 | 3485 | 3485 | 0 |
| 46 | 20250317 | 175700 | 2234511139 | 3485 | 3485 | 3485 | 3485 | 0 |
| 47 | 20250317 | 175600 | 2234511139 | 3485 | 3485 | 3485 | 3485 | 0 |
| 48 | 20250317 | 175500 | 2234511139 | 3485 | 3485 | 3485 | 3485 | 0 |
| 49 | 20250317 | 175400 | 2234511139 | 3485 | 3485 | 3485 | 3485 | 0 |
| 50 | 20250317 | 175300 | 2234511139 | 3485 | 3485 | 3485 | 3485 | 0 |
| 51 | 20250317 | 175200 | 2234511139 | 3485 | 3485 | 3485 | 3485 | 0 |
| 52 | 20250317 | 175100 | 2234511139 | 3485 | 3485 | 3485 | 3485 | 0 |
| 53 | 20250317 | 175000 | 2234511139 | 3485 | 3485 | 3485 | 3485 | 0 |
| 54 | 20250317 | 174900 | 2234511139 | 3485 | 3485 | 3485 | 3485 | 0 |
| 55 | 20250317 | 174800 | 2234511139 | 3485 | 3485 | 3485 | 3485 | 0 |
| 56 | 20250317 | 174700 | 2234511139 | 3485 | 3485 | 3485 | 3485 | 0 |
| 57 | 20250317 | 174600 | 2234511139 | 3485 | 3485 | 3485 | 3485 | 0 |
| 58 | 20250317 | 174500 | 2234511139 | 3485 | 3485 | 3485 | 3485 | 0 |
| 59 | 20250317 | 174400 | 2234511139 | 3485 | 3485 | 3485 | 3485 | 0 |
| 60 | 20250317 | 174300 | 2234511139 | 3485 | 3485 | 3485 | 3485 | 0 |
| 61 | 20250317 | 174200 | 2234511139 | 3485 | 3485 | 3485 | 3485 | 0 |
| 62 | 20250317 | 174100 | 2234511139 | 3485 | 3485 | 3485 | 3485 | 27745 |
| 63 | 20250317 | 174000 | 2234511139 | 3485 | 3485 | 3485 | 3485 | 0 |
| 64 | 20250317 | 173900 | 2234511139 | 3485 | 3485 | 3485 | 3485 | 0 |
| 65 | 20250317 | 173800 | 2234511139 | 3485 | 3485 | 3485 | 3485 | 0 |
| 66 | 20250317 | 173700 | 2234511139 | 3485 | 3485 | 3485 | 3485 | 0 |
| 67 | 20250317 | 173600 | 2234511139 | 3485 | 3485 | 3485 | 3485 | 0 |
| 68 | 20250317 | 173500 | 2234511139 | 3485 | 3485 | 3485 | 3485 | 0 |
| 69 | 20250317 | 173400 | 2234511139 | 3485 | 3485 | 3485 | 3485 | 0 |
| 70 | 20250317 | 173300 | 2234511139 | 3485 | 3485 | 3485 | 3485 | 0 |
| 71 | 20250317 | 173200 | 2234511139 | 3485 | 3485 | 3485 | 3485 | 0 |
| 72 | 20250317 | 173100 | 2234511139 | 3485 | 3485 | 3485 | 3485 | 0 |
| 73 | 20250317 | 173000 | 2234511139 | 3485 | 3485 | 3485 | 3485 | 0 |
| 74 | 20250317 | 172900 | 2234511139 | 3485 | 3485 | 3485 | 3485 | 0 |
| 75 | 20250317 | 172800 | 2234511139 | 3485 | 3485 | 3485 | 3485 | 0 |
| 76 | 20250317 | 172700 | 2234511139 | 3485 | 3485 | 3485 | 3485 | 0 |
| 77 | 20250317 | 172600 | 2234511139 | 3485 | 3485 | 3485 | 3485 | 0 |
| 78 | 20250317 | 172500 | 2234511139 | 3485 | 3485 | 3485 | 3485 | 0 |
| 79 | 20250317 | 172400 | 2234511139 | 3485 | 3485 | 3485 | 3485 | 0 |
| 80 | 20250317 | 172300 | 2234511139 | 3485 | 3485 | 3485 | 3485 | 0 |
| 81 | 20250317 | 172200 | 2234511139 | 3485 | 3485 | 3485 | 3485 | 0 |
| 82 | 20250317 | 172100 | 2234511139 | 3485 | 3485 | 3485 | 3485 | 0 |
| 83 | 20250317 | 172000 | 2234511139 | 3485 | 3485 | 3485 | 3485 | 0 |
| 84 | 20250317 | 171900 | 2234511139 | 3485 | 3485 | 3485 | 3485 | 0 |
| 85 | 20250317 | 171800 | 2234511139 | 3485 | 3485 | 3485 | 3485 | 0 |
| 86 | 20250317 | 171700 | 2234511139 | 3485 | 3485 | 3485 | 3485 | 0 |
| 87 | 20250317 | 171600 | 2234511139 | 3485 | 3485 | 3485 | 3485 | 0 |
| 88 | 20250317 | 171500 | 2234511139 | 3485 | 3485 | 3485 | 3485 | 0 |
| 89 | 20250317 | 171400 | 2234511139 | 3485 | 3485 | 3485 | 3485 | 0 |
| 90 | 20250317 | 171300 | 2234511139 | 3485 | 3485 | 3485 | 3485 | 0 |
| 91 | 20250317 | 171200 | 2234511139 | 3485 | 3485 | 3485 | 3485 | 0 |
| 92 | 20250317 | 171100 | 2234511139 | 3485 | 3485 | 3485 | 3485 | 27745 |
| 93 | 20250317 | 171000 | 2234511139 | 3485 | 3485 | 3485 | 3485 | 0 |
| 94 | 20250317 | 170900 | 2234511139 | 3485 | 3485 | 3485 | 3485 | 0 |
| 95 | 20250317 | 170800 | 2234511139 | 3485 | 3485 | 3485 | 3485 | 0 |
| 96 | 20250317 | 170700 | 2234511139 | 3485 | 3485 | 3485 | 3485 | 0 |
| 97 | 20250317 | 170600 | 2234511139 | 3485 | 3485 | 3485 | 3485 | 0 |
| 98 | 20250317 | 170500 | 2234511139 | 3485 | 3485 | 3485 | 3485 | 0 |
| 99 | 20250317 | 170400 | 2234511139 | 3485 | 3485 | 3485 | 3485 | 0 |
| 100 | 20250317 | 170300 | 2234511139 | 3485 | 3485 | 3485 | 3485 | 0 |
| 101 | 20250317 | 170200 | 2234511139 | 3485 | 3485 | 3485 | 3485 | 0 |
| 102 | 20250317 | 170100 | 2234511139 | 3485 | 3485 | 3485 | 3485 | 0 |
| 103 | 20250317 | 170000 | 2234511139 | 3485 | 3485 | 3485 | 3485 | 0 |
| 104 | 20250317 | 165900 | 2234511139 | 3485 | 3485 | 3485 | 3485 | 0 |
| 105 | 20250317 | 165800 | 2234511139 | 3485 | 3485 | 3485 | 3485 | 0 |
| 106 | 20250317 | 165700 | 2234511139 | 3485 | 3485 | 3485 | 3485 | 0 |
| 107 | 20250317 | 165600 | 2234511139 | 3485 | 3485 | 3485 | 3485 | 0 |
| 108 | 20250317 | 165500 | 2234511139 | 3485 | 3485 | 3485 | 3485 | 0 |
| 109 | 20250317 | 165400 | 2234511139 | 3485 | 3485 | 3485 | 3485 | 0 |
| 110 | 20250317 | 165300 | 2234511139 | 3485 | 3485 | 3485 | 3485 | 0 |
| 111 | 20250317 | 165200 | 2234511139 | 3485 | 3485 | 3485 | 3485 | 0 |
| 112 | 20250317 | 165100 | 2234511139 | 3485 | 3485 | 3485 | 3485 | 0 |
| 113 | 20250317 | 165000 | 2234511139 | 3485 | 3485 | 3485 | 3485 | 0 |
| 114 | 20250317 | 164900 | 2234511139 | 3485 | 3485 | 3485 | 3485 | 0 |
| 115 | 20250317 | 164800 | 2234511139 | 3485 | 3485 | 3485 | 3485 | 0 |
| 116 | 20250317 | 164700 | 2234511139 | 3485 | 3485 | 3485 | 3485 | 0 |
| 117 | 20250317 | 164600 | 2234511139 | 3485 | 3485 | 3485 | 3485 | 0 |
| 118 | 20250317 | 164500 | 2234511139 | 3485 | 3485 | 3485 | 3485 | 0 |
| 119 | 20250317 | 164400 | 2234511139 | 3485 | 3485 | 3485 | 3485 | 0 |
| 120 | 20250317 | 164300 | 2234511139 | 3485 | 3485 | 3485 | 3485 | 0 |
| 121 | 20250317 | 164200 | 2234511139 | 3485 | 3485 | 3485 | 3485 | 0 |
| 122 | 20250317 | 164100 | 2234511139 | 3485 | 3485 | 3485 | 3485 | 27745 |
| 123 | 20250317 | 164000 | 2234511139 | 3485 | 3485 | 3485 | 3485 | 0 |
| 124 | 20250317 | 163900 | 2234511139 | 3485 | 3485 | 3485 | 3485 | 0 |
| 125 | 20250317 | 163800 | 2234511139 | 3485 | 3485 | 3485 | 3485 | 0 |
| 126 | 20250317 | 163700 | 2234511139 | 3485 | 3485 | 3485 | 3485 | 0 |
| 127 | 20250317 | 163600 | 2234511139 | 3485 | 3485 | 3485 | 3485 | 0 |
| 128 | 20250317 | 163500 | 2234511139 | 3485 | 3485 | 3485 | 3485 | 0 |
| 129 | 20250317 | 163400 | 2234511139 | 3485 | 3485 | 3485 | 3485 | 0 |
| 130 | 20250317 | 163300 | 2234511139 | 3485 | 3485 | 3485 | 3485 | 0 |
| 131 | 20250317 | 163200 | 2234511139 | 3485 | 3485 | 3485 | 3485 | 0 |
| 132 | 20250317 | 163100 | 2234511139 | 3485 | 3485 | 3485 | 3485 | 0 |
| 133 | 20250317 | 163000 | 2234511139 | 3485 | 3485 | 3485 | 3485 | 0 |
| 134 | 20250317 | 162900 | 2234511139 | 3485 | 3485 | 3485 | 3485 | 0 |
| 135 | 20250317 | 162800 | 2234511139 | 3485 | 3485 | 3485 | 3485 | 0 |
| 136 | 20250317 | 162700 | 2234511139 | 3485 | 3485 | 3485 | 3485 | 0 |
| 137 | 20250317 | 162600 | 2234511139 | 3485 | 3485 | 3485 | 3485 | 0 |
| 138 | 20250317 | 162500 | 2234511139 | 3485 | 3485 | 3485 | 3485 | 0 |
| 139 | 20250317 | 162400 | 2234511139 | 3485 | 3485 | 3485 | 3485 | 0 |
| 140 | 20250317 | 162300 | 2234511139 | 3485 | 3485 | 3485 | 3485 | 0 |
| 141 | 20250317 | 162200 | 2234511139 | 3485 | 3485 | 3485 | 3485 | 0 |
| 142 | 20250317 | 162100 | 2234511139 | 3485 | 3485 | 3485 | 3485 | 0 |
| 143 | 20250317 | 162000 | 2234511139 | 3485 | 3485 | 3485 | 3485 | 0 |
| 144 | 20250317 | 161900 | 2234511139 | 3485 | 3485 | 3485 | 3485 | 0 |
| 145 | 20250317 | 161800 | 2234511139 | 3485 | 3485 | 3485 | 3485 | 0 |
| 146 | 20250317 | 161700 | 2234511139 | 3485 | 3485 | 3485 | 3485 | 0 |
| 147 | 20250317 | 161600 | 2234511139 | 3485 | 3485 | 3485 | 3485 | 0 |
| 148 | 20250317 | 161500 | 2234511139 | 3485 | 3485 | 3485 | 3485 | 0 |
| 149 | 20250317 | 161400 | 2234511139 | 3485 | 3485 | 3485 | 3485 | 0 |
| 150 | 20250317 | 161300 | 2234511139 | 3485 | 3485 | 3485 | 3485 | 0 |
| 151 | 20250317 | 161200 | 2234511139 | 3485 | 3485 | 3485 | 3485 | 0 |
| 152 | 20250317 | 161100 | 2234511139 | 3485 | 3485 | 3485 | 3485 | 27745 |
| 153 | 20250317 | 161000 | 2234511139 | 3485 | 3485 | 3485 | 3485 | 0 |
| 154 | 20250317 | 160900 | 2234511139 | 3485 | 3485 | 3485 | 3485 | 0 |
| 155 | 20250317 | 160800 | 2234511139 | 3485 | 3485 | 3485 | 3485 | 0 |
| 156 | 20250317 | 160700 | 2234511139 | 3485 | 3485 | 3485 | 3485 | 0 |
| 157 | 20250317 | 160600 | 2234511139 | 3485 | 3485 | 3485 | 3485 | 0 |
| 158 | 20250317 | 160500 | 2234511139 | 3485 | 3485 | 3485 | 3485 | 0 |
| 159 | 20250317 | 160400 | 2234511139 | 3485 | 3485 | 3485 | 3485 | 0 |
| 160 | 20250317 | 160300 | 2234511139 | 3485 | 3485 | 3485 | 3485 | 0 |
| 161 | 20250317 | 160200 | 2234511139 | 3485 | 3485 | 3485 | 3485 | 0 |
| 162 | 20250317 | 160100 | 2234511139 | 3485 | 3485 | 3485 | 3485 | 0 |
| 163 | 20250317 | 160000 | 2234511139 | 3485 | 3485 | 3485 | 3485 | 0 |
| 164 | 20250317 | 155900 | 2234511139 | 3485 | 3485 | 3485 | 3485 | 0 |
| 165 | 20250317 | 155800 | 2234511139 | 3485 | 3485 | 3485 | 3485 | 0 |
| 166 | 20250317 | 155700 | 2234511139 | 3485 | 3485 | 3485 | 3485 | 0 |
| 167 | 20250317 | 155600 | 2234511139 | 3485 | 3485 | 3485 | 3485 | 0 |
| 168 | 20250317 | 155500 | 2234511139 | 3485 | 3485 | 3485 | 3485 | 0 |
| 169 | 20250317 | 155400 | 2234511139 | 3485 | 3485 | 3485 | 3485 | 0 |
| 170 | 20250317 | 155300 | 2234511139 | 3485 | 3485 | 3485 | 3485 | 0 |
| 171 | 20250317 | 155200 | 2234511139 | 3485 | 3485 | 3485 | 3485 | 0 |
| 172 | 20250317 | 155100 | 2234511139 | 3485 | 3485 | 3485 | 3485 | 0 |
| 173 | 20250317 | 155000 | 2234511139 | 3485 | 3485 | 3485 | 3485 | 0 |
| 174 | 20250317 | 154900 | 2234511139 | 3485 | 3485 | 3485 | 3485 | 0 |
| 175 | 20250317 | 154800 | 2234511139 | 3485 | 3485 | 3485 | 3485 | 0 |
| 176 | 20250317 | 154700 | 2234511139 | 3485 | 3485 | 3485 | 3485 | 0 |
| 177 | 20250317 | 154600 | 2234511139 | 3485 | 3485 | 3485 | 3485 | 0 |
| 178 | 20250317 | 154500 | 2234511139 | 3485 | 3485 | 3485 | 3485 | 0 |
| 179 | 20250317 | 154400 | 2234511139 | 3485 | 3485 | 3485 | 3485 | 0 |
| 180 | 20250317 | 154300 | 2234511139 | 3485 | 3485 | 3485 | 3485 | 0 |
| 181 | 20250317 | 154200 | 2234511139 | 3485 | 3485 | 3485 | 3485 | 0 |
| 182 | 20250317 | 154100 | 2234511139 | 3485 | 3485 | 3485 | 3485 | 27745 |
| 183 | 20250317 | 154000 | 2234511139 | 3485 | 3485 | 3485 | 3485 | 0 |
| 184 | 20250317 | 153900 | 2234511139 | 3485 | 3485 | 3485 | 3485 | 0 |
| 185 | 20250317 | 153800 | 2234511139 | 3485 | 3485 | 3485 | 3485 | 0 |
| 186 | 20250317 | 153700 | 2234511139 | 3485 | 3485 | 3485 | 3485 | 0 |
| 187 | 20250317 | 153600 | 2234511139 | 3485 | 3485 | 3485 | 3485 | 0 |
| 188 | 20250317 | 153500 | 2234511139 | 3485 | 3485 | 3485 | 3485 | 0 |
| 189 | 20250317 | 153400 | 2234511139 | 3485 | 3485 | 3485 | 3485 | 0 |
| 190 | 20250317 | 153300 | 2234511139 | 3485 | 3485 | 3485 | 3485 | 0 |
| 191 | 20250317 | 153200 | 2234511139 | 3485 | 3485 | 3485 | 3485 | 0 |
| 192 | 20250317 | 153100 | 2234511139 | 3485 | 3485 | 3485 | 3485 | 0 |
| 193 | 20250317 | 153000 | 2234511139 | 3485 | 3485 | 3485 | 3485 | 27745 |
| 194 | 20250317 | 152900 | 2137819814 | 3485 | 3485 | 3485 | 3485 | 0 |
| 195 | 20250317 | 152800 | 2137819814 | 3485 | 3485 | 3485 | 3485 | 0 |
| 196 | 20250317 | 152700 | 2137819814 | 3485 | 3485 | 3485 | 3485 | 0 |
| 197 | 20250317 | 152600 | 2137819814 | 3485 | 3485 | 3485 | 3485 | 0 |
| 198 | 20250317 | 152500 | 2137819814 | 3485 | 3485 | 3485 | 3485 | 0 |
| 199 | 20250317 | 152400 | 2137819814 | 3485 | 3485 | 3485 | 3485 | 0 |
| 200 | 20250317 | 152300 | 2137819814 | 3485 | 3485 | 3485 | 3485 | 0 |
| 201 | 20250317 | 152200 | 2137819814 | 3485 | 3485 | 3485 | 3485 | 0 |
| 202 | 20250317 | 152100 | 2137819814 | 3485 | 3485 | 3485 | 3485 | 0 |
| 203 | 20250317 | 152000 | 2137819814 | 3485 | 3485 | 3485 | 3485 | 0 |
| 204 | 20250317 | 151900 | 2137819814 | 3485 | 3485 | 3485 | 3480 | 259 |
| 205 | 20250317 | 151800 | 2136917209 | 3485 | 3485 | 3485 | 3480 | 415 |
| 206 | 20250317 | 151700 | 2135472104 | 3485 | 3480 | 3485 | 3475 | 1418 |
| 207 | 20250317 | 151600 | 2130537289 | 3480 | 3480 | 3480 | 3480 | 438 |
| 208 | 20250317 | 151500 | 2129013049 | 3480 | 3480 | 3480 | 3480 | 242 |
| 209 | 20250317 | 151400 | 2128170889 | 3480 | 3475 | 3480 | 3475 | 323 |
| 210 | 20250317 | 151300 | 2127047924 | 3475 | 3475 | 3475 | 3472 | 148 |
| 211 | 20250317 | 151200 | 2126533639 | 3475 | 3475 | 3475 | 3470 | 1084 |
| 212 | 20250317 | 151100 | 2122771492 | 3475 | 3475 | 3475 | 3470 | 1535 |
| 213 | 20250317 | 151000 | 2117444412 | 3470 | 3475 | 3475 | 3470 | 1046 |
| 214 | 20250317 | 150900 | 2113814562 | 3475 | 3475 | 3480 | 3475 | 10862 |
| 215 | 20250317 | 150800 | 2076069032 | 3480 | 3480 | 3480 | 3480 | 15 |
| 216 | 20250317 | 150700 | 2076016832 | 3480 | 3485 | 3485 | 3480 | 2249 |
| 217 | 20250317 | 150600 | 2068190072 | 3480 | 3480 | 3485 | 3475 | 1642 |
| 218 | 20250317 | 150500 | 2062475907 | 3480 | 3480 | 3480 | 3480 | 4359 |
| 219 | 20250317 | 150400 | 2047306587 | 3480 | 3480 | 3480 | 3480 | 2425 |
| 220 | 20250317 | 150300 | 2038867587 | 3485 | 3485 | 3485 | 3470 | 2156 |
| 221 | 20250317 | 150200 | 2031355602 | 3485 | 3485 | 3485 | 3480 | 4044 |
| 222 | 20250317 | 150100 | 2017272352 | 3485 | 3475 | 3485 | 3475 | 26471 |
| 223 | 20250317 | 150000 | 1925157287 | 3480 | 3475 | 3480 | 3475 | 378 |
| 224 | 20250317 | 145900 | 1923843702 | 3480 | 3480 | 3480 | 3480 | 0 |
| 225 | 20250317 | 145800 | 1923843702 | 3480 | 3480 | 3480 | 3480 | 1 |
| 226 | 20250317 | 145700 | 1923840222 | 3475 | 3480 | 3485 | 3475 | 5162 |
| 227 | 20250317 | 145600 | 1905876457 | 3485 | 3480 | 3485 | 3480 | 2330 |
| 228 | 20250317 | 145500 | 1897768017 | 3485 | 3480 | 3485 | 3475 | 1836 |
| 229 | 20250317 | 145400 | 1891379057 | 3485 | 3470 | 3485 | 3470 | 37253 |
| 230 | 20250317 | 145300 | 1761850507 | 3475 | 3475 | 3475 | 3470 | 531 |
| 231 | 20250317 | 145200 | 1760007782 | 3470 | 3470 | 3472 | 3470 | 1525 |
| 232 | 20250317 | 145100 | 1754716024 | 3475 | 3472 | 3475 | 3467 | 3467 |
| 233 | 20250317 | 145000 | 1742685554 | 3470 | 3470 | 3475 | 3470 | 1547 |
| 234 | 20250317 | 144900 | 1737317454 | 3475 | 3475 | 3475 | 3470 | 232 |
| 235 | 20250317 | 144800 | 1736511259 | 3475 | 3470 | 3475 | 3470 | 561 |
| 236 | 20250317 | 144700 | 1734564289 | 3475 | 3470 | 3475 | 3470 | 1810 |
| 237 | 20250317 | 144600 | 1728283539 | 3475 | 3470 | 3475 | 3470 | 389 |
| 238 | 20250317 | 144500 | 1726932979 | 3475 | 3475 | 3475 | 3470 | 1026 |
| 239 | 20250317 | 144400 | 1723372634 | 3470 | 3475 | 3475 | 3470 | 40 |
| 240 | 20250317 | 144300 | 1723233684 | 3475 | 3470 | 3475 | 3465 | 11900 |
| 241 | 20250317 | 144200 | 1681950834 | 3470 | 3465 | 3470 | 3465 | 2011 |
| 242 | 20250317 | 144100 | 1674982709 | 3465 | 3470 | 3470 | 3465 | 123 |
| 243 | 20250317 | 144000 | 1674555999 | 3470 | 3470 | 3470 | 3470 | 0 |
| 244 | 20250317 | 143900 | 1674555999 | 3470 | 3470 | 3470 | 3470 | 21 |
| 245 | 20250317 | 143800 | 1674483129 | 3470 | 3470 | 3470 | 3465 | 21 |
| 246 | 20250317 | 143700 | 1674410309 | 3470 | 3465 | 3470 | 3465 | 927 |
| 247 | 20250317 | 143600 | 1671198239 | 3470 | 3467 | 3470 | 3465 | 1001 |
| 248 | 20250317 | 143500 | 1667729765 | 3470 | 3465 | 3470 | 3465 | 2309 |
| 249 | 20250317 | 143400 | 1659729075 | 3470 | 3470 | 3470 | 3470 | 0 |
| 250 | 20250317 | 143300 | 1659729075 | 3470 | 3465 | 3470 | 3465 | 3005 |
| 251 | 20250317 | 143200 | 1649316745 | 3470 | 3462 | 3470 | 3462 | 10275 |
| 252 | 20250317 | 143100 | 1613708889 | 3465 | 3460 | 3465 | 3460 | 15 |
| 253 | 20250317 | 143000 | 1613656969 | 3465 | 3460 | 3465 | 3457 | 2127 |
| 254 | 20250317 | 142900 | 1606297635 | 3465 | 3460 | 3465 | 3460 | 484 |
| 255 | 20250317 | 142800 | 1604622985 | 3465 | 3460 | 3465 | 3460 | 1877 |
| 256 | 20250317 | 142700 | 1598128550 | 3465 | 3465 | 3465 | 3460 | 3648 |
| 257 | 20250317 | 142600 | 1585505760 | 3465 | 3460 | 3465 | 3460 | 161 |
| 258 | 20250317 | 142500 | 1584948680 | 3465 | 3465 | 3465 | 3460 | 623 |
| 259 | 20250317 | 142400 | 1582793050 | 3465 | 3460 | 3465 | 3460 | 502 |
| 260 | 20250317 | 142300 | 1581056120 | 3465 | 3460 | 3465 | 3460 | 36 |
| 261 | 20250317 | 142200 | 1580931430 | 3465 | 3465 | 3465 | 3465 | 0 |
| 262 | 20250317 | 142100 | 1580931430 | 3465 | 3465 | 3465 | 3465 | 1 |
| 263 | 20250317 | 142000 | 1580927965 | 3465 | 3465 | 3465 | 3460 | 490 |
| 264 | 20250317 | 141900 | 1579232430 | 3465 | 3465 | 3465 | 3460 | 390 |
| 265 | 20250317 | 141800 | 1577882990 | 3465 | 3465 | 3465 | 3465 | 35 |
| 266 | 20250317 | 141700 | 1577761715 | 3465 | 3465 | 3465 | 3465 | 0 |
| 267 | 20250317 | 141600 | 1577761715 | 3465 | 3460 | 3465 | 3460 | 1001 |
| 268 | 20250317 | 141500 | 1574298250 | 3465 | 3460 | 3465 | 3460 | 1602 |
| 269 | 20250317 | 141400 | 1568755320 | 3465 | 3460 | 3465 | 3460 | 968 |
| 270 | 20250317 | 141300 | 1565406035 | 3465 | 3460 | 3465 | 3460 | 221 |
| 271 | 20250317 | 141200 | 1564641370 | 3465 | 3460 | 3465 | 3460 | 6755 |
| 272 | 20250317 | 141100 | 1541269060 | 3460 | 3465 | 3465 | 3460 | 483 |
| 273 | 20250317 | 141000 | 1539597810 | 3465 | 3465 | 3465 | 3465 | 1 |
| 274 | 20250317 | 140900 | 1539594345 | 3465 | 3465 | 3465 | 3465 | 2 |
| 275 | 20250317 | 140800 | 1539587415 | 3465 | 3465 | 3465 | 3465 | 158 |
| 276 | 20250317 | 140700 | 1539039945 | 3465 | 3465 | 3465 | 3465 | 1800 |
| 277 | 20250317 | 140600 | 1532802945 | 3465 | 3460 | 3465 | 3460 | 5 |
| 278 | 20250317 | 140500 | 1532785640 | 3465 | 3465 | 3465 | 3460 | 225 |
| 279 | 20250317 | 140400 | 1532006485 | 3465 | 3460 | 3465 | 3455 | 2501 |
| 280 | 20250317 | 140300 | 1523364695 | 3465 | 3465 | 3465 | 3460 | 22 |
| 281 | 20250317 | 140200 | 1523288470 | 3460 | 3465 | 3465 | 3460 | 288 |
| 282 | 20250317 | 140100 | 1522291985 | 3465 | 3460 | 3465 | 3460 | 1233 |
| 283 | 20250317 | 140000 | 1518024800 | 3465 | 3465 | 3465 | 3460 | 52 |
| 284 | 20250317 | 135900 | 1517844860 | 3460 | 3460 | 3460 | 3455 | 4938 |
| 285 | 20250317 | 135800 | 1500759385 | 3460 | 3455 | 3460 | 3455 | 8 |
| 286 | 20250317 | 135700 | 1500731740 | 3460 | 3460 | 3460 | 3460 | 10 |
| 287 | 20250317 | 135600 | 1500697140 | 3465 | 3465 | 3465 | 3460 | 413 |
| 288 | 20250317 | 135500 | 1499268150 | 3465 | 3460 | 3465 | 3460 | 8 |
| 289 | 20250317 | 135400 | 1499240465 | 3460 | 3460 | 3465 | 3460 | 2474 |
| 290 | 20250317 | 135300 | 1490680420 | 3465 | 3460 | 3465 | 3460 | 2 |
| 291 | 20250317 | 135200 | 1490673495 | 3465 | 3465 | 3465 | 3465 | 7 |
| 292 | 20250317 | 135100 | 1490649240 | 3465 | 3460 | 3465 | 3460 | 1652 |
| 293 | 20250317 | 135000 | 1484933310 | 3465 | 3460 | 3465 | 3460 | 302 |
| 294 | 20250317 | 134900 | 1483888385 | 3465 | 3465 | 3465 | 3465 | 50 |
| 295 | 20250317 | 134800 | 1483715135 | 3465 | 3465 | 3465 | 3465 | 0 |
| 296 | 20250317 | 134700 | 1483715135 | 3465 | 3460 | 3465 | 3460 | 1772 |
| 297 | 20250317 | 134600 | 1477584010 | 3465 | 3465 | 3465 | 3465 | 3 |
| 298 | 20250317 | 134500 | 1477573615 | 3465 | 3465 | 3465 | 3465 | 500 |
| 299 | 20250317 | 134400 | 1475841115 | 3465 | 3465 | 3465 | 3465 | 0 |
| 300 | 20250317 | 134300 | 1475841115 | 3465 | 3460 | 3465 | 3460 | 10 |
| 301 | 20250317 | 134200 | 1475806500 | 3460 | 3460 | 3465 | 3460 | 474 |
| 302 | 20250317 | 134100 | 1474166455 | 3465 | 3465 | 3465 | 3465 | 0 |
| 303 | 20250317 | 134000 | 1474166455 | 3465 | 3460 | 3465 | 3460 | 2254 |
| 304 | 20250317 | 133900 | 1466357420 | 3465 | 3460 | 3465 | 3460 | 101 |
| 305 | 20250317 | 133800 | 1466007955 | 3465 | 3465 | 3465 | 3465 | 4 |
| 306 | 20250317 | 133700 | 1465994095 | 3460 | 3465 | 3465 | 3460 | 501 |
| 307 | 20250317 | 133600 | 1464258630 | 3460 | 3465 | 3465 | 3460 | 246 |
| 308 | 20250317 | 133500 | 1463407315 | 3465 | 3465 | 3465 | 3465 | 50 |
| 309 | 20250317 | 133400 | 1463234065 | 3465 | 3460 | 3465 | 3460 | 273 |
| 310 | 20250317 | 133300 | 1462289480 | 3465 | 3465 | 3465 | 3465 | 0 |
| 311 | 20250317 | 133200 | 1462289480 | 3465 | 3465 | 3465 | 3465 | 0 |
| 312 | 20250317 | 133100 | 1462289480 | 3465 | 3465 | 3465 | 3465 | 0 |
| 313 | 20250317 | 133000 | 1462289480 | 3465 | 3465 | 3465 | 3465 | 0 |
| 314 | 20250317 | 132900 | 1462289480 | 3465 | 3465 | 3465 | 3465 | 0 |
| 315 | 20250317 | 132800 | 1462289480 | 3465 | 3460 | 3465 | 3460 | 395 |
| 316 | 20250317 | 132700 | 1460922775 | 3465 | 3465 | 3465 | 3465 | 0 |
| 317 | 20250317 | 132600 | 1460922775 | 3465 | 3465 | 3465 | 3465 | 0 |
| 318 | 20250317 | 132500 | 1460922775 | 3465 | 3465 | 3465 | 3460 | 504 |
| 319 | 20250317 | 132400 | 1459178925 | 3465 | 3465 | 3465 | 3465 | 0 |
| 320 | 20250317 | 132300 | 1459178925 | 3465 | 3465 | 3465 | 3465 | 0 |
| 321 | 20250317 | 132200 | 1459178925 | 3465 | 3465 | 3465 | 3465 | 10 |
| 322 | 20250317 | 132100 | 1459144275 | 3465 | 3465 | 3465 | 3465 | 0 |
| 323 | 20250317 | 132000 | 1459144275 | 3465 | 3465 | 3465 | 3460 | 505 |
| 324 | 20250317 | 131900 | 1457396950 | 3465 | 3465 | 3465 | 3465 | 100 |
| 325 | 20250317 | 131800 | 1457050450 | 3465 | 3460 | 3465 | 3460 | 2 |
| 326 | 20250317 | 131700 | 1457043525 | 3465 | 3460 | 3465 | 3460 | 214 |
| 327 | 20250317 | 131600 | 1456303080 | 3465 | 3465 | 3465 | 3465 | 1 |
| 328 | 20250317 | 131500 | 1456299615 | 3460 | 3460 | 3460 | 3460 | 549 |
| 329 | 20250317 | 131400 | 1454400075 | 3465 | 3465 | 3465 | 3465 | 0 |
| 330 | 20250317 | 131300 | 1454400075 | 3465 | 3460 | 3465 | 3460 | 13 |
| 331 | 20250317 | 131200 | 1454355090 | 3460 | 3460 | 3460 | 3460 | 21 |
| 332 | 20250317 | 131100 | 1454282430 | 3460 | 3460 | 3460 | 3460 | 700 |
| 333 | 20250317 | 131000 | 1451860430 | 3465 | 3465 | 3465 | 3460 | 565 |
| 334 | 20250317 | 130900 | 1449905505 | 3465 | 3460 | 3465 | 3460 | 101 |
| 335 | 20250317 | 130800 | 1449556040 | 3465 | 3460 | 3465 | 3455 | 613 |
| 336 | 20250317 | 130700 | 1447435230 | 3465 | 3455 | 3465 | 3455 | 2435 |
| 337 | 20250317 | 130600 | 1439011200 | 3460 | 3455 | 3460 | 3455 | 401 |
| 338 | 20250317 | 130500 | 1437625245 | 3460 | 3460 | 3460 | 3460 | 1002 |
| 339 | 20250317 | 130400 | 1434158325 | 3460 | 3460 | 3460 | 3460 | 50 |
| 340 | 20250317 | 130300 | 1433985325 | 3460 | 3460 | 3460 | 3455 | 2775 |
| 341 | 20250317 | 130200 | 1424384185 | 3460 | 3460 | 3460 | 3460 | 0 |
| 342 | 20250317 | 130100 | 1424384185 | 3460 | 3455 | 3460 | 3455 | 37 |
| 343 | 20250317 | 130000 | 1424256340 | 3455 | 3455 | 3455 | 3455 | 10 |
| 344 | 20250317 | 125900 | 1424221790 | 3460 | 3460 | 3460 | 3460 | 0 |
| 345 | 20250317 | 125800 | 1424221790 | 3460 | 3455 | 3460 | 3455 | 87 |
| 346 | 20250317 | 125700 | 1423921200 | 3460 | 3460 | 3460 | 3460 | 19 |
| 347 | 20250317 | 125600 | 1423855460 | 3455 | 3455 | 3455 | 3455 | 2243 |
| 348 | 20250317 | 125500 | 1416105895 | 3455 | 3455 | 3455 | 3450 | 801 |
| 349 | 20250317 | 125400 | 1413339940 | 3455 | 3455 | 3455 | 3455 | 2290 |
| 350 | 20250317 | 125300 | 1405427990 | 3455 | 3455 | 3455 | 3455 | 0 |
| 351 | 20250317 | 125200 | 1405427990 | 3455 | 3450 | 3455 | 3450 | 744 |
| 352 | 20250317 | 125100 | 1402861185 | 3455 | 3455 | 3455 | 3455 | 0 |
| 353 | 20250317 | 125000 | 1402861185 | 3455 | 3455 | 3455 | 3455 | 0 |
| 354 | 20250317 | 124900 | 1402861185 | 3455 | 3455 | 3455 | 3450 | 319 |
| 355 | 20250317 | 124800 | 1401760480 | 3455 | 3455 | 3455 | 3455 | 0 |
| 356 | 20250317 | 124700 | 1401760480 | 3455 | 3455 | 3455 | 3455 | 168 |
| 357 | 20250317 | 124600 | 1401180040 | 3455 | 3455 | 3455 | 3455 | 401 |
| 358 | 20250317 | 124500 | 1399794585 | 3450 | 3450 | 3455 | 3450 | 1622 |
| 359 | 20250317 | 124400 | 1394198680 | 3455 | 3455 | 3455 | 3455 | 854 |
| 360 | 20250317 | 124300 | 1391248110 | 3455 | 3455 | 3455 | 3455 | 527 |
| 361 | 20250317 | 124200 | 1389427325 | 3455 | 3455 | 3455 | 3455 | 72 |
| 362 | 20250317 | 124100 | 1389178565 | 3455 | 3455 | 3455 | 3455 | 459 |
| 363 | 20250317 | 124000 | 1387592720 | 3455 | 3455 | 3455 | 3455 | 31 |
| 364 | 20250317 | 123900 | 1387485615 | 3455 | 3450 | 3455 | 3450 | 2369 |
| 365 | 20250317 | 123800 | 1379310720 | 3450 | 3455 | 3455 | 3450 | 7469 |
| 366 | 20250317 | 123700 | 1353542640 | 3455 | 3455 | 3455 | 3455 | 70 |
| 367 | 20250317 | 123600 | 1353300790 | 3455 | 3455 | 3455 | 3455 | 13 |
| 368 | 20250317 | 123500 | 1353255875 | 3450 | 3450 | 3455 | 3450 | 4177 |
| 369 | 20250317 | 123400 | 1338845220 | 3450 | 3450 | 3450 | 3450 | 0 |
| 370 | 20250317 | 123300 | 1338845220 | 3450 | 3450 | 3450 | 3450 | 1 |
| 371 | 20250317 | 123200 | 1338841770 | 3445 | 3445 | 3445 | 3445 | 658 |
| 372 | 20250317 | 123100 | 1336574960 | 3445 | 3445 | 3445 | 3445 | 100 |
| 373 | 20250317 | 123000 | 1336230460 | 3445 | 3445 | 3445 | 3445 | 0 |
| 374 | 20250317 | 122900 | 1336230460 | 3445 | 3445 | 3445 | 3445 | 0 |
| 375 | 20250317 | 122800 | 1336230460 | 3445 | 3445 | 3445 | 3445 | 245 |
| 376 | 20250317 | 122700 | 1335386435 | 3445 | 3445 | 3445 | 3445 | 13 |
| 377 | 20250317 | 122600 | 1335341650 | 3445 | 3440 | 3445 | 3440 | 4018 |
| 378 | 20250317 | 122500 | 1321519665 | 3440 | 3445 | 3445 | 3435 | 4283 |
| 379 | 20250317 | 122400 | 1306785990 | 3440 | 3440 | 3445 | 3440 | 5239 |
| 380 | 20250317 | 122300 | 1288763825 | 3445 | 3450 | 3450 | 3445 | 103 |
| 381 | 20250317 | 122200 | 1288408985 | 3440 | 3445 | 3445 | 3440 | 15638 |
| 382 | 20250317 | 122100 | 1234565905 | 3450 | 3450 | 3450 | 3450 | 1 |
| 383 | 20250317 | 122000 | 1234562455 | 3445 | 3445 | 3445 | 3445 | 1 |
| 384 | 20250317 | 121900 | 1234559010 | 3450 | 3450 | 3450 | 3450 | 5 |
| 385 | 20250317 | 121800 | 1234541760 | 3450 | 3450 | 3450 | 3450 | 0 |
| 386 | 20250317 | 121700 | 1234541760 | 3450 | 3455 | 3455 | 3450 | 5975 |
| 387 | 20250317 | 121600 | 1213923010 | 3450 | 3450 | 3450 | 3450 | 3200 |
| 388 | 20250317 | 121500 | 1202883010 | 3455 | 3455 | 3455 | 3455 | 1 |
| 389 | 20250317 | 121400 | 1202879555 | 3450 | 3450 | 3450 | 3450 | 220 |
| 390 | 20250317 | 121300 | 1202120555 | 3455 | 3455 | 3455 | 3455 | 0 |
| 391 | 20250317 | 121200 | 1202120555 | 3455 | 3455 | 3455 | 3455 | 0 |
| 392 | 20250317 | 121100 | 1202120555 | 3455 | 3455 | 3455 | 3455 | 0 |
| 393 | 20250317 | 121000 | 1202120555 | 3455 | 3455 | 3455 | 3455 | 6 |
| 394 | 20250317 | 120900 | 1202099825 | 3455 | 3455 | 3455 | 3455 | 72 |
| 395 | 20250317 | 120800 | 1201851065 | 3455 | 3450 | 3455 | 3445 | 560 |
| 396 | 20250317 | 120700 | 1199920050 | 3455 | 3450 | 3455 | 3450 | 2032 |
| 397 | 20250317 | 120600 | 1192909645 | 3455 | 3455 | 3455 | 3455 | 0 |
| 398 | 20250317 | 120500 | 1192909645 | 3455 | 3455 | 3455 | 3455 | 50 |
| 399 | 20250317 | 120400 | 1192736895 | 3455 | 3455 | 3455 | 3455 | 94 |
| 400 | 20250317 | 120300 | 1192412125 | 3455 | 3455 | 3455 | 3455 | 6 |
| 401 | 20250317 | 120200 | 1192391395 | 3455 | 3455 | 3455 | 3455 | 0 |
| 402 | 20250317 | 120100 | 1192391395 | 3455 | 3455 | 3455 | 3450 | 559 |
| 403 | 20250317 | 120000 | 1190462580 | 3455 | 3455 | 3455 | 3455 | 0 |
| 404 | 20250317 | 115900 | 1190462580 | 3455 | 3450 | 3455 | 3450 | 64 |
| 405 | 20250317 | 115800 | 1190241775 | 3450 | 3455 | 3455 | 3450 | 253 |
| 406 | 20250317 | 115700 | 1189368845 | 3455 | 3450 | 3455 | 3450 | 227 |
| 407 | 20250317 | 115600 | 1188585685 | 3455 | 3455 | 3455 | 3455 | 1 |
| 408 | 20250317 | 115500 | 1188582230 | 3450 | 3455 | 3455 | 3450 | 300 |
| 409 | 20250317 | 115400 | 1187546230 | 3455 | 3450 | 3455 | 3450 | 5 |
| 410 | 20250317 | 115300 | 1187528975 | 3450 | 3450 | 3450 | 3450 | 16 |
| 411 | 20250317 | 115200 | 1187473775 | 3450 | 3450 | 3450 | 3450 | 1068 |
| 412 | 20250317 | 115100 | 1183789175 | 3450 | 3450 | 3450 | 3450 | 17 |
| 413 | 20250317 | 115000 | 1183730525 | 3450 | 3450 | 3450 | 3450 | 445 |
| 414 | 20250317 | 114900 | 1182195275 | 3450 | 3450 | 3450 | 3450 | 133 |
| 415 | 20250317 | 114800 | 1181736425 | 3450 | 3450 | 3450 | 3450 | 0 |
| 416 | 20250317 | 114700 | 1181736425 | 3450 | 3452 | 3452 | 3450 | 118 |
| 417 | 20250317 | 114600 | 1181329305 | 3455 | 3455 | 3455 | 3455 | 2 |
| 418 | 20250317 | 114500 | 1181322395 | 3455 | 3455 | 3455 | 3455 | 0 |
| 419 | 20250317 | 114400 | 1181322395 | 3455 | 3455 | 3455 | 3455 | 0 |
| 420 | 20250317 | 114300 | 1181322395 | 3455 | 3455 | 3455 | 3455 | 0 |
| 421 | 20250317 | 114200 | 1181322395 | 3455 | 3455 | 3455 | 3455 | 94 |
| 422 | 20250317 | 114100 | 1180997625 | 3455 | 3450 | 3455 | 3450 | 824 |
| 423 | 20250317 | 114000 | 1178154775 | 3455 | 3455 | 3455 | 3455 | 2 |
| 424 | 20250317 | 113900 | 1178147865 | 3450 | 3450 | 3455 | 3450 | 513 |
| 425 | 20250317 | 113800 | 1176378010 | 3455 | 3450 | 3455 | 3450 | 101 |
| 426 | 20250317 | 113700 | 1176029555 | 3455 | 3455 | 3455 | 3455 | 233 |
| 427 | 20250317 | 113600 | 1175224540 | 3455 | 3450 | 3455 | 3450 | 429 |
| 428 | 20250317 | 113500 | 1173744460 | 3450 | 3450 | 3450 | 3450 | 0 |
| 429 | 20250317 | 113400 | 1173744460 | 3450 | 3445 | 3450 | 3445 | 2611 |
| 430 | 20250317 | 113300 | 1164749390 | 3450 | 3450 | 3450 | 3450 | 1 |
| 431 | 20250317 | 113200 | 1164745940 | 3445 | 3445 | 3445 | 3445 | 0 |
| 432 | 20250317 | 113100 | 1164745940 | 3445 | 3445 | 3445 | 3445 | 0 |
| 433 | 20250317 | 113000 | 1164745940 | 3445 | 3445 | 3445 | 3445 | 4611 |
| 434 | 20250317 | 112900 | 1148861045 | 3445 | 3445 | 3445 | 3445 | 0 |
| 435 | 20250317 | 112800 | 1148861045 | 3445 | 3445 | 3445 | 3445 | 0 |
| 436 | 20250317 | 112700 | 1148861045 | 3445 | 3445 | 3445 | 3445 | 0 |
| 437 | 20250317 | 112600 | 1148861045 | 3445 | 3450 | 3450 | 3445 | 6813 |
| 438 | 20250317 | 112500 | 1125374690 | 3455 | 3455 | 3455 | 3455 | 0 |
| 439 | 20250317 | 112400 | 1125374690 | 3455 | 3455 | 3455 | 3455 | 50 |
| 440 | 20250317 | 112300 | 1125201940 | 3450 | 3450 | 3450 | 3450 | 0 |
| 441 | 20250317 | 112200 | 1125201940 | 3450 | 3455 | 3455 | 3450 | 8610 |
| 442 | 20250317 | 112100 | 1095496420 | 3455 | 3455 | 3455 | 3455 | 1371 |
| 443 | 20250317 | 112000 | 1090759615 | 3455 | 3455 | 3455 | 3455 | 409 |
| 444 | 20250317 | 111900 | 1089346520 | 3455 | 3455 | 3455 | 3455 | 0 |
| 445 | 20250317 | 111800 | 1089346520 | 3455 | 3455 | 3455 | 3455 | 14 |
| 446 | 20250317 | 111700 | 1089298150 | 3455 | 3455 | 3455 | 3455 | 650 |
| 447 | 20250317 | 111600 | 1087052400 | 3455 | 3455 | 3455 | 3455 | 1003 |
| 448 | 20250317 | 111500 | 1083587035 | 3455 | 3455 | 3455 | 3455 | 248 |
| 449 | 20250317 | 111400 | 1082730195 | 3455 | 3455 | 3455 | 3455 | 1 |
| 450 | 20250317 | 111300 | 1082726740 | 3445 | 3445 | 3445 | 3445 | 0 |
| 451 | 20250317 | 111200 | 1082726740 | 3445 | 3455 | 3455 | 3445 | 2900 |
| 452 | 20250317 | 111100 | 1072732310 | 3450 | 3450 | 3450 | 3450 | 30 |
| 453 | 20250317 | 111000 | 1072628810 | 3450 | 3450 | 3450 | 3450 | 2933 |
| 454 | 20250317 | 110900 | 1062509960 | 3445 | 3455 | 3455 | 3445 | 1850 |
| 455 | 20250317 | 110800 | 1056130665 | 3450 | 3450 | 3450 | 3450 | 8628 |
| 456 | 20250317 | 110700 | 1026364065 | 3455 | 3455 | 3455 | 3455 | 17401 |
| 457 | 20250317 | 110600 | 966243610 | 3455 | 3460 | 3460 | 3455 | 10637 |
| 458 | 20250317 | 110500 | 929465610 | 3460 | 3460 | 3460 | 3460 | 0 |
| 459 | 20250317 | 110400 | 929465610 | 3460 | 3460 | 3460 | 3460 | 200 |
| 460 | 20250317 | 110300 | 928773610 | 3465 | 3470 | 3470 | 3465 | 2420 |
| 461 | 20250317 | 110200 | 920388240 | 3470 | 3470 | 3470 | 3470 | 0 |
| 462 | 20250317 | 110100 | 920388240 | 3470 | 3470 | 3470 | 3470 | 52 |
| 463 | 20250317 | 110000 | 920207800 | 3470 | 3470 | 3470 | 3470 | 5 |
| 464 | 20250317 | 105900 | 920190450 | 3470 | 3470 | 3470 | 3470 | 0 |
| 465 | 20250317 | 105800 | 920190450 | 3470 | 3470 | 3470 | 3470 | 0 |
| 466 | 20250317 | 105700 | 920190450 | 3470 | 3470 | 3470 | 3470 | 0 |
| 467 | 20250317 | 105600 | 920190450 | 3470 | 3470 | 3470 | 3470 | 0 |
| 468 | 20250317 | 105500 | 920190450 | 3470 | 3470 | 3470 | 3470 | 1 |
| 469 | 20250317 | 105400 | 920186980 | 3470 | 3470 | 3470 | 3470 | 1638 |
| 470 | 20250317 | 105300 | 914503120 | 3470 | 3470 | 3470 | 3470 | 1013 |
| 471 | 20250317 | 105200 | 910988010 | 3475 | 3475 | 3475 | 3475 | 0 |
| 472 | 20250317 | 105100 | 910988010 | 3475 | 3475 | 3475 | 3475 | 203 |
| 473 | 20250317 | 105000 | 910282585 | 3470 | 3470 | 3470 | 3470 | 3013 |
| 474 | 20250317 | 104900 | 899827475 | 3475 | 3475 | 3475 | 3475 | 1 |
| 475 | 20250317 | 104800 | 899824000 | 3475 | 3475 | 3475 | 3475 | 1000 |
| 476 | 20250317 | 104700 | 896349000 | 3470 | 3470 | 3470 | 3470 | 0 |
| 477 | 20250317 | 104600 | 896349000 | 3470 | 3470 | 3470 | 3470 | 1936 |
| 478 | 20250317 | 104500 | 889631080 | 3470 | 3470 | 3470 | 3470 | 89 |
| 479 | 20250317 | 104400 | 889322250 | 3470 | 3470 | 3470 | 3470 | 737 |
| 480 | 20250317 | 104300 | 886764860 | 3470 | 3475 | 3475 | 3470 | 950 |
| 481 | 20250317 | 104200 | 883468350 | 3470 | 3475 | 3475 | 3470 | 66 |
| 482 | 20250317 | 104100 | 883239080 | 3470 | 3470 | 3470 | 3470 | 30 |
| 483 | 20250317 | 104000 | 883134980 | 3475 | 3475 | 3475 | 3475 | 0 |
| 484 | 20250317 | 103900 | 883134980 | 3475 | 3475 | 3475 | 3475 | 0 |
| 485 | 20250317 | 103800 | 883134980 | 3475 | 3475 | 3475 | 3475 | 460 |
| 486 | 20250317 | 103700 | 881536480 | 3475 | 3480 | 3480 | 3475 | 136 |
| 487 | 20250317 | 103600 | 881063215 | 3475 | 3475 | 3475 | 3475 | 1110 |
| 488 | 20250317 | 103500 | 877205965 | 3480 | 3480 | 3480 | 3480 | 5 |
| 489 | 20250317 | 103400 | 877188565 | 3475 | 3475 | 3475 | 3475 | 737 |
| 490 | 20250317 | 103300 | 874627490 | 3480 | 3480 | 3480 | 3475 | 73 |
| 491 | 20250317 | 103200 | 874373700 | 3475 | 3475 | 3475 | 3475 | 2 |
| 492 | 20250317 | 103100 | 874366750 | 3475 | 3475 | 3475 | 3475 | 1426 |
| 493 | 20250317 | 103000 | 869411400 | 3480 | 3480 | 3480 | 3480 | 1 |
| 494 | 20250317 | 102900 | 869407920 | 3475 | 3480 | 3480 | 3475 | 127 |
| 495 | 20250317 | 102800 | 868966110 | 3480 | 3480 | 3480 | 3480 | 2597 |
| 496 | 20250317 | 102700 | 859928550 | 3480 | 3480 | 3480 | 3480 | 18 |
| 497 | 20250317 | 102600 | 859865910 | 3480 | 3480 | 3480 | 3480 | 485 |
| 498 | 20250317 | 102500 | 858178110 | 3480 | 3480 | 3480 | 3480 | 0 |
| 499 | 20250317 | 102400 | 858178110 | 3480 | 3480 | 3485 | 3480 | 3122 |
| 500 | 20250317 | 102300 | 847313310 | 3480 | 3477 | 3480 | 3477 | 2000 |
| 501 | 20250317 | 102200 | 840353499 | 3477 | 3477 | 3477 | 3477 | 14 |
| 502 | 20250317 | 102100 | 840304821 | 3477 | 3477 | 3477 | 3477 | 1111 |
| 503 | 20250317 | 102000 | 836441874 | 3480 | 3480 | 3480 | 3480 | 0 |
| 504 | 20250317 | 101900 | 836441874 | 3480 | 3480 | 3480 | 3480 | 0 |
| 505 | 20250317 | 101800 | 836441874 | 3480 | 3480 | 3480 | 3480 | 109 |
| 506 | 20250317 | 101700 | 836062554 | 3485 | 3480 | 3485 | 3480 | 1320 |
| 507 | 20250317 | 101600 | 831468904 | 3480 | 3480 | 3485 | 3480 | 12907 |
| 508 | 20250317 | 101500 | 786552379 | 3480 | 3485 | 3485 | 3480 | 3345 |
| 509 | 20250317 | 101400 | 774907554 | 3485 | 3480 | 3485 | 3480 | 2972 |
| 510 | 20250317 | 101300 | 764562999 | 3485 | 3480 | 3485 | 3480 | 27 |
| 511 | 20250317 | 101200 | 764469029 | 3480 | 3485 | 3485 | 3480 | 1409 |
| 512 | 20250317 | 101100 | 759560164 | 3480 | 3480 | 3485 | 3480 | 1933 |
| 513 | 20250317 | 101000 | 752833224 | 3480 | 3480 | 3480 | 3480 | 20 |
| 514 | 20250317 | 100900 | 752763624 | 3480 | 3485 | 3485 | 3480 | 2013 |
| 515 | 20250317 | 100800 | 745758319 | 3485 | 3475 | 3485 | 3475 | 1243 |
| 516 | 20250317 | 100700 | 741431424 | 3480 | 3480 | 3480 | 3480 | 273 |
| 517 | 20250317 | 100600 | 740481384 | 3480 | 3480 | 3485 | 3480 | 293 |
| 518 | 20250317 | 100500 | 739461739 | 3485 | 3485 | 3485 | 3485 | 2 |
| 519 | 20250317 | 100400 | 739454769 | 3485 | 3470 | 3485 | 3470 | 33260 |
| 520 | 20250317 | 100300 | 623737024 | 3470 | 3460 | 3470 | 3460 | 2 |
| 521 | 20250317 | 100200 | 623730094 | 3460 | 3460 | 3460 | 3460 | 100 |
| 522 | 20250317 | 100100 | 623384094 | 3470 | 3470 | 3470 | 3470 | 2 |
| 523 | 20250317 | 100000 | 623377154 | 3475 | 3470 | 3475 | 3470 | 238 |
| 524 | 20250317 | 095900 | 622551289 | 3470 | 3470 | 3470 | 3470 | 502 |
| 525 | 20250317 | 095800 | 620809349 | 3475 | 3460 | 3475 | 3460 | 551 |
| 526 | 20250317 | 095700 | 618902874 | 3460 | 3472 | 3475 | 3460 | 13397 |
| 527 | 20250317 | 095600 | 572433275 | 3475 | 3475 | 3475 | 3475 | 9 |
| 528 | 20250317 | 095500 | 572402000 | 3472 | 3475 | 3475 | 3472 | 7 |
| 529 | 20250317 | 095400 | 572377678 | 3475 | 3475 | 3475 | 3475 | 1 |
| 530 | 20250317 | 095300 | 572374203 | 3470 | 3475 | 3475 | 3470 | 252 |
| 531 | 20250317 | 095200 | 571499753 | 3475 | 3475 | 3475 | 3475 | 483 |
| 532 | 20250317 | 095100 | 569821328 | 3475 | 3475 | 3475 | 3475 | 1026 |
| 533 | 20250317 | 095000 | 566255978 | 3480 | 3480 | 3480 | 3480 | 25 |
| 534 | 20250317 | 094900 | 566168978 | 3480 | 3475 | 3480 | 3475 | 4554 |
| 535 | 20250317 | 094800 | 550341208 | 3480 | 3475 | 3480 | 3475 | 97 |
| 536 | 20250317 | 094700 | 550004128 | 3480 | 3482 | 3482 | 3480 | 653 |
| 537 | 20250317 | 094600 | 547731680 | 3485 | 3480 | 3485 | 3480 | 9074 |
| 538 | 20250317 | 094500 | 516152830 | 3480 | 3480 | 3480 | 3475 | 1765 |
| 539 | 20250317 | 094400 | 510016860 | 3480 | 3480 | 3480 | 3475 | 545 |
| 540 | 20250317 | 094300 | 508122900 | 3475 | 3480 | 3480 | 3470 | 2169 |
| 541 | 20250317 | 094200 | 500586850 | 3475 | 3475 | 3480 | 3475 | 9680 |
| 542 | 20250317 | 094100 | 466948800 | 3475 | 3475 | 3475 | 3470 | 364 |
| 543 | 20250317 | 094000 | 465684150 | 3475 | 3470 | 3475 | 3470 | 381 |
| 544 | 20250317 | 093900 | 464362060 | 3470 | 3475 | 3475 | 3465 | 621 |
| 545 | 20250317 | 093800 | 462207205 | 3470 | 3470 | 3475 | 3470 | 566 |
| 546 | 20250317 | 093700 | 460243170 | 3470 | 3475 | 3475 | 3470 | 462 |
| 547 | 20250317 | 093600 | 458639880 | 3475 | 3470 | 3475 | 3470 | 1314 |
| 548 | 20250317 | 093500 | 454080280 | 3470 | 3475 | 3475 | 3470 | 517 |
| 549 | 20250317 | 093400 | 452286230 | 3470 | 3475 | 3475 | 3470 | 5230 |
| 550 | 20250317 | 093300 | 434112010 | 3470 | 3470 | 3470 | 3465 | 2395 |
| 551 | 20250317 | 093200 | 425801385 | 3470 | 3470 | 3475 | 3465 | 433 |
| 552 | 20250317 | 093100 | 424299030 | 3470 | 3475 | 3475 | 3470 | 493 |
| 553 | 20250317 | 093000 | 422588315 | 3470 | 3470 | 3475 | 3470 | 10861 |
| 554 | 20250317 | 092900 | 384876080 | 3470 | 3465 | 3470 | 3460 | 2028 |
| 555 | 20250317 | 092800 | 377849085 | 3465 | 3460 | 3465 | 3460 | 5557 |
| 556 | 20250317 | 092700 | 358621855 | 3455 | 3460 | 3460 | 3455 | 10 |
| 557 | 20250317 | 092600 | 358587285 | 3455 | 3455 | 3460 | 3455 | 153 |
| 558 | 20250317 | 092500 | 358058665 | 3455 | 3460 | 3460 | 3455 | 6 |
| 559 | 20250317 | 092400 | 358037930 | 3455 | 3455 | 3455 | 3455 | 6 |
| 560 | 20250317 | 092300 | 358017200 | 3455 | 3455 | 3460 | 3455 | 3411 |
| 561 | 20250317 | 092200 | 346232190 | 3450 | 3450 | 3450 | 3445 | 5099 |
| 562 | 20250317 | 092100 | 328649770 | 3450 | 3455 | 3455 | 3450 | 5864 |
| 563 | 20250317 | 092000 | 308418465 | 3455 | 3460 | 3460 | 3455 | 317 |
| 564 | 20250317 | 091900 | 307323215 | 3450 | 3455 | 3465 | 3450 | 1332 |
| 565 | 20250317 | 091800 | 302726095 | 3455 | 3465 | 3465 | 3450 | 5763 |
| 566 | 20250317 | 091700 | 282814910 | 3465 | 3465 | 3470 | 3460 | 2857 |
| 567 | 20250317 | 091600 | 272914750 | 3470 | 3465 | 3470 | 3465 | 330 |
| 568 | 20250317 | 091500 | 271769675 | 3470 | 3460 | 3470 | 3460 | 7539 |
| 569 | 20250317 | 091400 | 245647165 | 3460 | 3465 | 3465 | 3460 | 5055 |
| 570 | 20250317 | 091300 | 228131865 | 3465 | 3470 | 3475 | 3465 | 3160 |
| 571 | 20250317 | 091200 | 217167130 | 3465 | 3465 | 3470 | 3465 | 97 |
| 572 | 20250317 | 091100 | 216830995 | 3470 | 3470 | 3470 | 3465 | 675 |
| 573 | 20250317 | 091000 | 214489015 | 3470 | 3470 | 3470 | 3465 | 710 |
| 574 | 20250317 | 090900 | 212025815 | 3470 | 3475 | 3475 | 3465 | 4593 |
| 575 | 20250317 | 090800 | 196089570 | 3470 | 3475 | 3475 | 3465 | 1194 |
| 576 | 20250317 | 090700 | 191944110 | 3470 | 3465 | 3470 | 3460 | 5965 |
| 577 | 20250317 | 090600 | 171265460 | 3465 | 3455 | 3465 | 3450 | 5495 |
| 578 | 20250317 | 090500 | 152262070 | 3455 | 3445 | 3455 | 3440 | 8904 |
| 579 | 20250317 | 090400 | 121512230 | 3450 | 3445 | 3450 | 3445 | 1864 |
| 580 | 20250317 | 090300 | 115087915 | 3450 | 3445 | 3450 | 3445 | 2022 |
| 581 | 20250317 | 090200 | 108112020 | 3445 | 3455 | 3455 | 3445 | 8195 |
| 582 | 20250317 | 090100 | 79851605 | 3450 | 3455 | 3455 | 3445 | 8503 |
| 583 | 20250317 | 090000 | 50502745 | 3455 | 3445 | 3455 | 3445 | 13913 |