30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250314 | 192200 | 1702075121 | 3425 | 3425 | 3425 | 3425 | 5506 |
| 3 | 20250314 | 192100 | 1702075121 | 3425 | 3425 | 3425 | 3425 | 0 |
| 4 | 20250314 | 192000 | 1702075121 | 3425 | 3425 | 3425 | 3425 | 0 |
| 5 | 20250314 | 191900 | 1702075121 | 3425 | 3425 | 3425 | 3425 | 0 |
| 6 | 20250314 | 191800 | 1702075121 | 3425 | 3425 | 3425 | 3425 | 0 |
| 7 | 20250314 | 191700 | 1702075121 | 3425 | 3425 | 3425 | 3425 | 0 |
| 8 | 20250314 | 191600 | 1702075121 | 3425 | 3425 | 3425 | 3425 | 0 |
| 9 | 20250314 | 191500 | 1702075121 | 3425 | 3425 | 3425 | 3425 | 0 |
| 10 | 20250314 | 191400 | 1702075121 | 3425 | 3425 | 3425 | 3425 | 0 |
| 11 | 20250314 | 191300 | 1702075121 | 3425 | 3425 | 3425 | 3425 | 0 |
| 12 | 20250314 | 191200 | 1702075121 | 3425 | 3425 | 3425 | 3425 | 0 |
| 13 | 20250314 | 191100 | 1702075121 | 3425 | 3425 | 3425 | 3425 | 0 |
| 14 | 20250314 | 191000 | 1702075121 | 3425 | 3425 | 3425 | 3425 | 0 |
| 15 | 20250314 | 190900 | 1702075121 | 3425 | 3425 | 3425 | 3425 | 0 |
| 16 | 20250314 | 190800 | 1702075121 | 3425 | 3425 | 3425 | 3425 | 0 |
| 17 | 20250314 | 190700 | 1702075121 | 3425 | 3425 | 3425 | 3425 | 0 |
| 18 | 20250314 | 190600 | 1702075121 | 3425 | 3425 | 3425 | 3425 | 0 |
| 19 | 20250314 | 190500 | 1702075121 | 3425 | 3425 | 3425 | 3425 | 0 |
| 20 | 20250314 | 190400 | 1702075121 | 3425 | 3425 | 3425 | 3425 | 0 |
| 21 | 20250314 | 190300 | 1702075121 | 3425 | 3425 | 3425 | 3425 | 0 |
| 22 | 20250314 | 190200 | 1702075121 | 3425 | 3425 | 3425 | 3425 | 0 |
| 23 | 20250314 | 190100 | 1702075121 | 3425 | 3425 | 3425 | 3425 | 0 |
| 24 | 20250314 | 190000 | 1702075121 | 3425 | 3425 | 3425 | 3425 | 0 |
| 25 | 20250314 | 185900 | 1702075121 | 3425 | 3425 | 3425 | 3425 | 0 |
| 26 | 20250314 | 185800 | 1702075121 | 3425 | 3425 | 3425 | 3425 | 0 |
| 27 | 20250314 | 185700 | 1702075121 | 3425 | 3425 | 3425 | 3425 | 0 |
| 28 | 20250314 | 185600 | 1702075121 | 3425 | 3425 | 3425 | 3425 | 0 |
| 29 | 20250314 | 185500 | 1702075121 | 3425 | 3425 | 3425 | 3425 | 0 |
| 30 | 20250314 | 185400 | 1702075121 | 3425 | 3425 | 3425 | 3425 | 0 |
| 31 | 20250314 | 185300 | 1702075121 | 3425 | 3425 | 3425 | 3425 | 0 |
| 32 | 20250314 | 185200 | 1702075121 | 3425 | 3425 | 3425 | 3425 | 5506 |
| 33 | 20250314 | 185100 | 1702075121 | 3425 | 3425 | 3425 | 3425 | 0 |
| 34 | 20250314 | 185000 | 1702075121 | 3425 | 3425 | 3425 | 3425 | 0 |
| 35 | 20250314 | 184900 | 1702075121 | 3425 | 3425 | 3425 | 3425 | 0 |
| 36 | 20250314 | 184800 | 1702075121 | 3425 | 3425 | 3425 | 3425 | 0 |
| 37 | 20250314 | 184700 | 1702075121 | 3425 | 3425 | 3425 | 3425 | 0 |
| 38 | 20250314 | 184600 | 1702075121 | 3425 | 3425 | 3425 | 3425 | 0 |
| 39 | 20250314 | 184500 | 1702075121 | 3425 | 3425 | 3425 | 3425 | 0 |
| 40 | 20250314 | 184400 | 1702075121 | 3425 | 3425 | 3425 | 3425 | 0 |
| 41 | 20250314 | 184300 | 1702075121 | 3425 | 3425 | 3425 | 3425 | 0 |
| 42 | 20250314 | 184200 | 1702075121 | 3425 | 3425 | 3425 | 3425 | 0 |
| 43 | 20250314 | 184100 | 1702075121 | 3425 | 3425 | 3425 | 3425 | 0 |
| 44 | 20250314 | 184000 | 1702075121 | 3425 | 3425 | 3425 | 3425 | 0 |
| 45 | 20250314 | 183900 | 1702075121 | 3425 | 3425 | 3425 | 3425 | 0 |
| 46 | 20250314 | 183800 | 1702075121 | 3425 | 3425 | 3425 | 3425 | 0 |
| 47 | 20250314 | 183700 | 1702075121 | 3425 | 3425 | 3425 | 3425 | 0 |
| 48 | 20250314 | 183600 | 1702075121 | 3425 | 3425 | 3425 | 3425 | 0 |
| 49 | 20250314 | 183500 | 1702075121 | 3425 | 3425 | 3425 | 3425 | 0 |
| 50 | 20250314 | 183400 | 1702075121 | 3425 | 3425 | 3425 | 3425 | 0 |
| 51 | 20250314 | 183300 | 1702075121 | 3425 | 3425 | 3425 | 3425 | 0 |
| 52 | 20250314 | 183200 | 1702075121 | 3425 | 3425 | 3425 | 3425 | 0 |
| 53 | 20250314 | 183100 | 1702075121 | 3425 | 3425 | 3425 | 3425 | 0 |
| 54 | 20250314 | 183000 | 1702075121 | 3425 | 3425 | 3425 | 3425 | 0 |
| 55 | 20250314 | 182900 | 1702075121 | 3425 | 3425 | 3425 | 3425 | 0 |
| 56 | 20250314 | 182800 | 1702075121 | 3425 | 3425 | 3425 | 3425 | 0 |
| 57 | 20250314 | 182700 | 1702075121 | 3425 | 3425 | 3425 | 3425 | 0 |
| 58 | 20250314 | 182600 | 1702075121 | 3425 | 3425 | 3425 | 3425 | 0 |
| 59 | 20250314 | 182500 | 1702075121 | 3425 | 3425 | 3425 | 3425 | 0 |
| 60 | 20250314 | 182400 | 1702075121 | 3425 | 3425 | 3425 | 3425 | 0 |
| 61 | 20250314 | 182300 | 1702075121 | 3425 | 3425 | 3425 | 3425 | 0 |
| 62 | 20250314 | 182200 | 1702075121 | 3425 | 3425 | 3425 | 3425 | 5506 |
| 63 | 20250314 | 182100 | 1702075121 | 3425 | 3425 | 3425 | 3425 | 0 |
| 64 | 20250314 | 182000 | 1702075121 | 3425 | 3425 | 3425 | 3425 | 0 |
| 65 | 20250314 | 181900 | 1702075121 | 3425 | 3425 | 3425 | 3425 | 0 |
| 66 | 20250314 | 181800 | 1702075121 | 3425 | 3425 | 3425 | 3425 | 0 |
| 67 | 20250314 | 181700 | 1702075121 | 3425 | 3425 | 3425 | 3425 | 0 |
| 68 | 20250314 | 181600 | 1702075121 | 3425 | 3425 | 3425 | 3425 | 0 |
| 69 | 20250314 | 181500 | 1702075121 | 3425 | 3425 | 3425 | 3425 | 0 |
| 70 | 20250314 | 181400 | 1702075121 | 3425 | 3425 | 3425 | 3425 | 0 |
| 71 | 20250314 | 181300 | 1702075121 | 3425 | 3425 | 3425 | 3425 | 0 |
| 72 | 20250314 | 181200 | 1702075121 | 3425 | 3425 | 3425 | 3425 | 0 |
| 73 | 20250314 | 181100 | 1702075121 | 3425 | 3425 | 3425 | 3425 | 0 |
| 74 | 20250314 | 181000 | 1702075121 | 3425 | 3425 | 3425 | 3425 | 0 |
| 75 | 20250314 | 180900 | 1702075121 | 3425 | 3425 | 3425 | 3425 | 0 |
| 76 | 20250314 | 180800 | 1702075121 | 3425 | 3425 | 3425 | 3425 | 0 |
| 77 | 20250314 | 180700 | 1702075121 | 3425 | 3425 | 3425 | 3425 | 0 |
| 78 | 20250314 | 180600 | 1702075121 | 3425 | 3425 | 3425 | 3425 | 0 |
| 79 | 20250314 | 180500 | 1702075121 | 3425 | 3425 | 3425 | 3425 | 0 |
| 80 | 20250314 | 180400 | 1702075121 | 3425 | 3425 | 3425 | 3425 | 0 |
| 81 | 20250314 | 180300 | 1702075121 | 3425 | 3425 | 3425 | 3425 | 0 |
| 82 | 20250314 | 180200 | 1702075121 | 3425 | 3425 | 3425 | 3425 | 0 |
| 83 | 20250314 | 180100 | 1702075121 | 3425 | 3425 | 3425 | 3425 | 0 |
| 84 | 20250314 | 180000 | 1702075121 | 3425 | 3425 | 3425 | 3425 | 0 |
| 85 | 20250314 | 175900 | 1702075121 | 3425 | 3425 | 3425 | 3425 | 0 |
| 86 | 20250314 | 175800 | 1702075121 | 3425 | 3425 | 3425 | 3425 | 0 |
| 87 | 20250314 | 175700 | 1702075121 | 3425 | 3425 | 3425 | 3425 | 0 |
| 88 | 20250314 | 175600 | 1702075121 | 3425 | 3425 | 3425 | 3425 | 0 |
| 89 | 20250314 | 175500 | 1702075121 | 3425 | 3425 | 3425 | 3425 | 0 |
| 90 | 20250314 | 175400 | 1702075121 | 3425 | 3425 | 3425 | 3425 | 0 |
| 91 | 20250314 | 175300 | 1702075121 | 3425 | 3425 | 3425 | 3425 | 0 |
| 92 | 20250314 | 175200 | 1702075121 | 3425 | 3425 | 3425 | 3425 | 5506 |
| 93 | 20250314 | 175100 | 1702075121 | 3425 | 3425 | 3425 | 3425 | 0 |
| 94 | 20250314 | 175000 | 1702075121 | 3425 | 3425 | 3425 | 3425 | 0 |
| 95 | 20250314 | 174900 | 1702075121 | 3425 | 3425 | 3425 | 3425 | 0 |
| 96 | 20250314 | 174800 | 1702075121 | 3425 | 3425 | 3425 | 3425 | 0 |
| 97 | 20250314 | 174700 | 1702075121 | 3425 | 3425 | 3425 | 3425 | 0 |
| 98 | 20250314 | 174600 | 1702075121 | 3425 | 3425 | 3425 | 3425 | 0 |
| 99 | 20250314 | 174500 | 1702075121 | 3425 | 3425 | 3425 | 3425 | 0 |
| 100 | 20250314 | 174400 | 1702075121 | 3425 | 3425 | 3425 | 3425 | 0 |
| 101 | 20250314 | 174300 | 1702075121 | 3425 | 3425 | 3425 | 3425 | 0 |
| 102 | 20250314 | 174200 | 1702075121 | 3425 | 3425 | 3425 | 3425 | 0 |
| 103 | 20250314 | 174100 | 1702075121 | 3425 | 3425 | 3425 | 3425 | 0 |
| 104 | 20250314 | 174000 | 1702075121 | 3425 | 3425 | 3425 | 3425 | 0 |
| 105 | 20250314 | 173900 | 1702075121 | 3425 | 3425 | 3425 | 3425 | 0 |
| 106 | 20250314 | 173800 | 1702075121 | 3425 | 3425 | 3425 | 3425 | 0 |
| 107 | 20250314 | 173700 | 1702075121 | 3425 | 3425 | 3425 | 3425 | 0 |
| 108 | 20250314 | 173600 | 1702075121 | 3425 | 3425 | 3425 | 3425 | 0 |
| 109 | 20250314 | 173500 | 1702075121 | 3425 | 3425 | 3425 | 3425 | 0 |
| 110 | 20250314 | 173400 | 1702075121 | 3425 | 3425 | 3425 | 3425 | 0 |
| 111 | 20250314 | 173300 | 1702075121 | 3425 | 3425 | 3425 | 3425 | 0 |
| 112 | 20250314 | 173200 | 1702075121 | 3425 | 3425 | 3425 | 3425 | 0 |
| 113 | 20250314 | 173100 | 1702075121 | 3425 | 3425 | 3425 | 3425 | 0 |
| 114 | 20250314 | 173000 | 1702075121 | 3425 | 3425 | 3425 | 3425 | 0 |
| 115 | 20250314 | 172900 | 1702075121 | 3425 | 3425 | 3425 | 3425 | 0 |
| 116 | 20250314 | 172800 | 1702075121 | 3425 | 3425 | 3425 | 3425 | 0 |
| 117 | 20250314 | 172700 | 1702075121 | 3425 | 3425 | 3425 | 3425 | 0 |
| 118 | 20250314 | 172600 | 1702075121 | 3425 | 3425 | 3425 | 3425 | 0 |
| 119 | 20250314 | 172500 | 1702075121 | 3425 | 3425 | 3425 | 3425 | 0 |
| 120 | 20250314 | 172400 | 1702075121 | 3425 | 3425 | 3425 | 3425 | 0 |
| 121 | 20250314 | 172300 | 1702075121 | 3425 | 3425 | 3425 | 3425 | 0 |
| 122 | 20250314 | 172200 | 1702075121 | 3425 | 3425 | 3425 | 3425 | 5506 |
| 123 | 20250314 | 172100 | 1702075121 | 3425 | 3425 | 3425 | 3425 | 0 |
| 124 | 20250314 | 172000 | 1702075121 | 3425 | 3425 | 3425 | 3425 | 0 |
| 125 | 20250314 | 171900 | 1702075121 | 3425 | 3425 | 3425 | 3425 | 0 |
| 126 | 20250314 | 171800 | 1702075121 | 3425 | 3425 | 3425 | 3425 | 0 |
| 127 | 20250314 | 171700 | 1702075121 | 3425 | 3425 | 3425 | 3425 | 0 |
| 128 | 20250314 | 171600 | 1702075121 | 3425 | 3425 | 3425 | 3425 | 0 |
| 129 | 20250314 | 171500 | 1702075121 | 3425 | 3425 | 3425 | 3425 | 0 |
| 130 | 20250314 | 171400 | 1702075121 | 3425 | 3425 | 3425 | 3425 | 0 |
| 131 | 20250314 | 171300 | 1702075121 | 3425 | 3425 | 3425 | 3425 | 0 |
| 132 | 20250314 | 171200 | 1702075121 | 3425 | 3425 | 3425 | 3425 | 0 |
| 133 | 20250314 | 171100 | 1702075121 | 3425 | 3425 | 3425 | 3425 | 0 |
| 134 | 20250314 | 171000 | 1702075121 | 3425 | 3425 | 3425 | 3425 | 0 |
| 135 | 20250314 | 170900 | 1702075121 | 3425 | 3425 | 3425 | 3425 | 0 |
| 136 | 20250314 | 170800 | 1702075121 | 3425 | 3425 | 3425 | 3425 | 0 |
| 137 | 20250314 | 170700 | 1702075121 | 3425 | 3425 | 3425 | 3425 | 0 |
| 138 | 20250314 | 170600 | 1702075121 | 3425 | 3425 | 3425 | 3425 | 0 |
| 139 | 20250314 | 170500 | 1702075121 | 3425 | 3425 | 3425 | 3425 | 0 |
| 140 | 20250314 | 170400 | 1702075121 | 3425 | 3425 | 3425 | 3425 | 0 |
| 141 | 20250314 | 170300 | 1702075121 | 3425 | 3425 | 3425 | 3425 | 0 |
| 142 | 20250314 | 170200 | 1702075121 | 3425 | 3425 | 3425 | 3425 | 0 |
| 143 | 20250314 | 170100 | 1702075121 | 3425 | 3425 | 3425 | 3425 | 0 |
| 144 | 20250314 | 170000 | 1702075121 | 3425 | 3425 | 3425 | 3425 | 0 |
| 145 | 20250314 | 165900 | 1702075121 | 3425 | 3425 | 3425 | 3425 | 0 |
| 146 | 20250314 | 165800 | 1702075121 | 3425 | 3425 | 3425 | 3425 | 0 |
| 147 | 20250314 | 165700 | 1702075121 | 3425 | 3425 | 3425 | 3425 | 0 |
| 148 | 20250314 | 165600 | 1702075121 | 3425 | 3425 | 3425 | 3425 | 0 |
| 149 | 20250314 | 165500 | 1702075121 | 3425 | 3425 | 3425 | 3425 | 0 |
| 150 | 20250314 | 165400 | 1702075121 | 3425 | 3425 | 3425 | 3425 | 0 |
| 151 | 20250314 | 165300 | 1702075121 | 3425 | 3425 | 3425 | 3425 | 0 |
| 152 | 20250314 | 165200 | 1702075121 | 3425 | 3425 | 3425 | 3425 | 5506 |
| 153 | 20250314 | 165100 | 1702075121 | 3425 | 3425 | 3425 | 3425 | 0 |
| 154 | 20250314 | 165000 | 1702075121 | 3425 | 3425 | 3425 | 3425 | 0 |
| 155 | 20250314 | 164900 | 1702075121 | 3425 | 3425 | 3425 | 3425 | 0 |
| 156 | 20250314 | 164800 | 1702075121 | 3425 | 3425 | 3425 | 3425 | 0 |
| 157 | 20250314 | 164700 | 1702075121 | 3425 | 3425 | 3425 | 3425 | 0 |
| 158 | 20250314 | 164600 | 1702075121 | 3425 | 3425 | 3425 | 3425 | 0 |
| 159 | 20250314 | 164500 | 1702075121 | 3425 | 3425 | 3425 | 3425 | 0 |
| 160 | 20250314 | 164400 | 1702075121 | 3425 | 3425 | 3425 | 3425 | 0 |
| 161 | 20250314 | 164300 | 1702075121 | 3425 | 3425 | 3425 | 3425 | 0 |
| 162 | 20250314 | 164200 | 1702075121 | 3425 | 3425 | 3425 | 3425 | 0 |
| 163 | 20250314 | 164100 | 1702075121 | 3425 | 3425 | 3425 | 3425 | 0 |
| 164 | 20250314 | 164000 | 1702075121 | 3425 | 3425 | 3425 | 3425 | 0 |
| 165 | 20250314 | 163900 | 1702075121 | 3425 | 3425 | 3425 | 3425 | 0 |
| 166 | 20250314 | 163800 | 1702075121 | 3425 | 3425 | 3425 | 3425 | 0 |
| 167 | 20250314 | 163700 | 1702075121 | 3425 | 3425 | 3425 | 3425 | 0 |
| 168 | 20250314 | 163600 | 1702075121 | 3425 | 3425 | 3425 | 3425 | 0 |
| 169 | 20250314 | 163500 | 1702075121 | 3425 | 3425 | 3425 | 3425 | 0 |
| 170 | 20250314 | 163400 | 1702075121 | 3425 | 3425 | 3425 | 3425 | 0 |
| 171 | 20250314 | 163300 | 1702075121 | 3425 | 3425 | 3425 | 3425 | 0 |
| 172 | 20250314 | 163200 | 1702075121 | 3425 | 3425 | 3425 | 3425 | 0 |
| 173 | 20250314 | 163100 | 1702075121 | 3425 | 3425 | 3425 | 3425 | 0 |
| 174 | 20250314 | 163000 | 1702075121 | 3425 | 3425 | 3425 | 3425 | 0 |
| 175 | 20250314 | 162900 | 1702075121 | 3425 | 3425 | 3425 | 3425 | 0 |
| 176 | 20250314 | 162800 | 1702075121 | 3425 | 3425 | 3425 | 3425 | 0 |
| 177 | 20250314 | 162700 | 1702075121 | 3425 | 3425 | 3425 | 3425 | 0 |
| 178 | 20250314 | 162600 | 1702075121 | 3425 | 3425 | 3425 | 3425 | 0 |
| 179 | 20250314 | 162500 | 1702075121 | 3425 | 3425 | 3425 | 3425 | 0 |
| 180 | 20250314 | 162400 | 1702075121 | 3425 | 3425 | 3425 | 3425 | 0 |
| 181 | 20250314 | 162300 | 1702075121 | 3425 | 3425 | 3425 | 3425 | 0 |
| 182 | 20250314 | 162200 | 1702075121 | 3425 | 3425 | 3425 | 3425 | 5506 |
| 183 | 20250314 | 162100 | 1702075121 | 3425 | 3425 | 3425 | 3425 | 0 |
| 184 | 20250314 | 162000 | 1702075121 | 3425 | 3425 | 3425 | 3425 | 0 |
| 185 | 20250314 | 161900 | 1702075121 | 3425 | 3425 | 3425 | 3425 | 0 |
| 186 | 20250314 | 161800 | 1702075121 | 3425 | 3425 | 3425 | 3425 | 0 |
| 187 | 20250314 | 161700 | 1702075121 | 3425 | 3425 | 3425 | 3425 | 0 |
| 188 | 20250314 | 161600 | 1702075121 | 3425 | 3425 | 3425 | 3425 | 0 |
| 189 | 20250314 | 161500 | 1702075121 | 3425 | 3425 | 3425 | 3425 | 0 |
| 190 | 20250314 | 161400 | 1702075121 | 3425 | 3425 | 3425 | 3425 | 0 |
| 191 | 20250314 | 161300 | 1702075121 | 3425 | 3425 | 3425 | 3425 | 0 |
| 192 | 20250314 | 161200 | 1702075121 | 3425 | 3425 | 3425 | 3425 | 0 |
| 193 | 20250314 | 161100 | 1702075121 | 3425 | 3425 | 3425 | 3425 | 0 |
| 194 | 20250314 | 161000 | 1702075121 | 3425 | 3425 | 3425 | 3425 | 0 |
| 195 | 20250314 | 160900 | 1702075121 | 3425 | 3425 | 3425 | 3425 | 0 |
| 196 | 20250314 | 160800 | 1702075121 | 3425 | 3425 | 3425 | 3425 | 0 |
| 197 | 20250314 | 160700 | 1702075121 | 3425 | 3425 | 3425 | 3425 | 0 |
| 198 | 20250314 | 160600 | 1702075121 | 3425 | 3425 | 3425 | 3425 | 0 |
| 199 | 20250314 | 160500 | 1702075121 | 3425 | 3425 | 3425 | 3425 | 0 |
| 200 | 20250314 | 160400 | 1702075121 | 3425 | 3425 | 3425 | 3425 | 0 |
| 201 | 20250314 | 160300 | 1702075121 | 3425 | 3425 | 3425 | 3425 | 0 |
| 202 | 20250314 | 160200 | 1702075121 | 3425 | 3425 | 3425 | 3425 | 0 |
| 203 | 20250314 | 160100 | 1702075121 | 3425 | 3425 | 3425 | 3425 | 0 |
| 204 | 20250314 | 160000 | 1702075121 | 3425 | 3425 | 3425 | 3425 | 0 |
| 205 | 20250314 | 155900 | 1702075121 | 3425 | 3425 | 3425 | 3425 | 0 |
| 206 | 20250314 | 155800 | 1702075121 | 3425 | 3425 | 3425 | 3425 | 0 |
| 207 | 20250314 | 155700 | 1702075121 | 3425 | 3425 | 3425 | 3425 | 0 |
| 208 | 20250314 | 155600 | 1702075121 | 3425 | 3425 | 3425 | 3425 | 0 |
| 209 | 20250314 | 155500 | 1702075121 | 3425 | 3425 | 3425 | 3425 | 0 |
| 210 | 20250314 | 155400 | 1702075121 | 3425 | 3425 | 3425 | 3425 | 0 |
| 211 | 20250314 | 155300 | 1702075121 | 3425 | 3425 | 3425 | 3425 | 0 |
| 212 | 20250314 | 155200 | 1702075121 | 3425 | 3425 | 3425 | 3425 | 5506 |
| 213 | 20250314 | 155100 | 1702075121 | 3425 | 3425 | 3425 | 3425 | 0 |
| 214 | 20250314 | 155000 | 1702075121 | 3425 | 3425 | 3425 | 3425 | 0 |
| 215 | 20250314 | 154900 | 1702075121 | 3425 | 3425 | 3425 | 3425 | 0 |
| 216 | 20250314 | 154800 | 1702075121 | 3425 | 3425 | 3425 | 3425 | 0 |
| 217 | 20250314 | 154700 | 1702075121 | 3425 | 3425 | 3425 | 3425 | 0 |
| 218 | 20250314 | 154600 | 1702075121 | 3425 | 3425 | 3425 | 3425 | 0 |
| 219 | 20250314 | 154500 | 1702075121 | 3425 | 3425 | 3425 | 3425 | 0 |
| 220 | 20250314 | 154400 | 1702075121 | 3425 | 3425 | 3425 | 3425 | 0 |
| 221 | 20250314 | 154300 | 1702075121 | 3425 | 3425 | 3425 | 3425 | 0 |
| 222 | 20250314 | 154200 | 1702075121 | 3425 | 3425 | 3425 | 3425 | 0 |
| 223 | 20250314 | 154100 | 1702075121 | 3425 | 3425 | 3425 | 3425 | 0 |
| 224 | 20250314 | 154000 | 1702075121 | 3425 | 3425 | 3425 | 3425 | 0 |
| 225 | 20250314 | 153900 | 1702075121 | 3425 | 3425 | 3425 | 3425 | 0 |
| 226 | 20250314 | 153800 | 1702075121 | 3425 | 3425 | 3425 | 3425 | 0 |
| 227 | 20250314 | 153700 | 1702075121 | 3425 | 3425 | 3425 | 3425 | 0 |
| 228 | 20250314 | 153600 | 1702075121 | 3425 | 3425 | 3425 | 3425 | 0 |
| 229 | 20250314 | 153500 | 1702075121 | 3425 | 3425 | 3425 | 3425 | 0 |
| 230 | 20250314 | 153400 | 1702075121 | 3425 | 3425 | 3425 | 3425 | 0 |
| 231 | 20250314 | 153300 | 1702075121 | 3425 | 3425 | 3425 | 3425 | 0 |
| 232 | 20250314 | 153200 | 1702075121 | 3425 | 3425 | 3425 | 3425 | 0 |
| 233 | 20250314 | 153100 | 1702075121 | 3425 | 3425 | 3425 | 3425 | 0 |
| 234 | 20250314 | 153000 | 1702075121 | 3425 | 3425 | 3425 | 3425 | 5506 |
| 235 | 20250314 | 152900 | 1683217071 | 3415 | 3415 | 3415 | 3415 | 0 |
| 236 | 20250314 | 152800 | 1683217071 | 3415 | 3415 | 3415 | 3415 | 0 |
| 237 | 20250314 | 152700 | 1683217071 | 3415 | 3415 | 3415 | 3415 | 0 |
| 238 | 20250314 | 152600 | 1683217071 | 3415 | 3415 | 3415 | 3415 | 0 |
| 239 | 20250314 | 152500 | 1683217071 | 3415 | 3415 | 3415 | 3415 | 0 |
| 240 | 20250314 | 152400 | 1683217071 | 3415 | 3415 | 3415 | 3415 | 0 |
| 241 | 20250314 | 152300 | 1683217071 | 3415 | 3415 | 3415 | 3415 | 0 |
| 242 | 20250314 | 152200 | 1683217071 | 3415 | 3415 | 3415 | 3415 | 0 |
| 243 | 20250314 | 152100 | 1683217071 | 3415 | 3415 | 3415 | 3415 | 0 |
| 244 | 20250314 | 152000 | 1683217071 | 3415 | 3415 | 3415 | 3415 | 0 |
| 245 | 20250314 | 151900 | 1683217071 | 3415 | 3405 | 3420 | 3405 | 22672 |
| 246 | 20250314 | 151800 | 1605899561 | 3395 | 3365 | 3405 | 3365 | 8129 |
| 247 | 20250314 | 151700 | 1578362566 | 3365 | 3370 | 3370 | 3365 | 1814 |
| 248 | 20250314 | 151600 | 1572257826 | 3365 | 3365 | 3375 | 3360 | 2310 |
| 249 | 20250314 | 151500 | 1564480901 | 3360 | 3365 | 3365 | 3360 | 3642 |
| 250 | 20250314 | 151400 | 1552240936 | 3365 | 3365 | 3375 | 3360 | 3161 |
| 251 | 20250314 | 151300 | 1541598658 | 3365 | 3365 | 3365 | 3360 | 2187 |
| 252 | 20250314 | 151200 | 1534249928 | 3365 | 3360 | 3370 | 3360 | 2319 |
| 253 | 20250314 | 151100 | 1526448293 | 3365 | 3370 | 3370 | 3360 | 3245 |
| 254 | 20250314 | 151000 | 1515543378 | 3370 | 3370 | 3370 | 3360 | 2165 |
| 255 | 20250314 | 150900 | 1508265343 | 3370 | 3370 | 3370 | 3360 | 4100 |
| 256 | 20250314 | 150800 | 1494470993 | 3365 | 3370 | 3370 | 3365 | 3409 |
| 257 | 20250314 | 150700 | 1482994573 | 3370 | 3370 | 3370 | 3365 | 1450 |
| 258 | 20250314 | 150600 | 1478113898 | 3375 | 3370 | 3375 | 3365 | 2418 |
| 259 | 20250314 | 150500 | 1469971413 | 3365 | 3375 | 3375 | 3365 | 1330 |
| 260 | 20250314 | 150400 | 1465495393 | 3370 | 3370 | 3375 | 3365 | 3793 |
| 261 | 20250314 | 150300 | 1452710973 | 3370 | 3375 | 3375 | 3365 | 528 |
| 262 | 20250314 | 150200 | 1450932623 | 3375 | 3375 | 3380 | 3365 | 2622 |
| 263 | 20250314 | 150100 | 1442095428 | 3375 | 3375 | 3375 | 3365 | 702 |
| 264 | 20250314 | 150000 | 1439730218 | 3370 | 3370 | 3380 | 3370 | 2608 |
| 265 | 20250314 | 145900 | 1430928633 | 3380 | 3380 | 3380 | 3370 | 1355 |
| 266 | 20250314 | 145800 | 1426353798 | 3385 | 3380 | 3390 | 3365 | 11843 |
| 267 | 20250314 | 145700 | 1386417433 | 3380 | 3385 | 3385 | 3375 | 2072 |
| 268 | 20250314 | 145600 | 1379416803 | 3385 | 3380 | 3395 | 3380 | 1957 |
| 269 | 20250314 | 145500 | 1372786073 | 3380 | 3385 | 3395 | 3380 | 1566 |
| 270 | 20250314 | 145400 | 1367480958 | 3385 | 3375 | 3395 | 3375 | 2060 |
| 271 | 20250314 | 145300 | 1360500413 | 3380 | 3385 | 3385 | 3375 | 2345 |
| 272 | 20250314 | 145200 | 1352574223 | 3375 | 3380 | 3390 | 3375 | 1955 |
| 273 | 20250314 | 145100 | 1345960098 | 3385 | 3385 | 3385 | 3375 | 1375 |
| 274 | 20250314 | 145000 | 1341310088 | 3385 | 3375 | 3390 | 3375 | 3659 |
| 275 | 20250314 | 144900 | 1328936663 | 3375 | 3375 | 3380 | 3375 | 782 |
| 276 | 20250314 | 144800 | 1326296138 | 3375 | 3380 | 3380 | 3375 | 1796 |
| 277 | 20250314 | 144700 | 1320228013 | 3380 | 3380 | 3385 | 3375 | 1465 |
| 278 | 20250314 | 144600 | 1315278308 | 3380 | 3380 | 3380 | 3375 | 1873 |
| 279 | 20250314 | 144500 | 1308951023 | 3385 | 3380 | 3385 | 3380 | 1445 |
| 280 | 20250314 | 144400 | 1304066173 | 3380 | 3385 | 3390 | 3380 | 2136 |
| 281 | 20250314 | 144300 | 1296837598 | 3380 | 3385 | 3385 | 3380 | 762 |
| 282 | 20250314 | 144200 | 1294260943 | 3390 | 3385 | 3390 | 3385 | 1667 |
| 283 | 20250314 | 144100 | 1288616123 | 3380 | 3385 | 3385 | 3380 | 1839 |
| 284 | 20250314 | 144000 | 1282398748 | 3385 | 3380 | 3390 | 3375 | 1907 |
| 285 | 20250314 | 143900 | 1275944088 | 3380 | 3385 | 3385 | 3375 | 1827 |
| 286 | 20250314 | 143800 | 1269771043 | 3390 | 3390 | 3400 | 3375 | 1770 |
| 287 | 20250314 | 143700 | 1263760983 | 3390 | 3385 | 3390 | 3380 | 2305 |
| 288 | 20250314 | 143600 | 1255960463 | 3390 | 3380 | 3395 | 3380 | 2455 |
| 289 | 20250314 | 143500 | 1247648063 | 3380 | 3380 | 3380 | 3375 | 1380 |
| 290 | 20250314 | 143400 | 1242987628 | 3375 | 3375 | 3380 | 3370 | 1667 |
| 291 | 20250314 | 143300 | 1237360683 | 3380 | 3375 | 3380 | 3375 | 1450 |
| 292 | 20250314 | 143200 | 1232462878 | 3380 | 3380 | 3380 | 3375 | 1918 |
| 293 | 20250314 | 143100 | 1225983663 | 3385 | 3380 | 3385 | 3375 | 1362 |
| 294 | 20250314 | 143000 | 1221380293 | 3375 | 3375 | 3380 | 3375 | 1244 |
| 295 | 20250314 | 142900 | 1217180248 | 3380 | 3380 | 3380 | 3375 | 1100 |
| 296 | 20250314 | 142800 | 1213463113 | 3380 | 3380 | 3385 | 3380 | 2484 |
| 297 | 20250314 | 142700 | 1205065803 | 3380 | 3380 | 3390 | 3380 | 698 |
| 298 | 20250314 | 142600 | 1202705343 | 3390 | 3385 | 3390 | 3380 | 1766 |
| 299 | 20250314 | 142500 | 1196729248 | 3380 | 3380 | 3385 | 3375 | 2165 |
| 300 | 20250314 | 142400 | 1189411043 | 3385 | 3390 | 3390 | 3380 | 1346 |
| 301 | 20250314 | 142300 | 1184855468 | 3385 | 3385 | 3390 | 3385 | 1794 |
| 302 | 20250314 | 142200 | 1178781478 | 3390 | 3390 | 3390 | 3385 | 804 |
| 303 | 20250314 | 142100 | 1176057648 | 3385 | 3390 | 3390 | 3380 | 1938 |
| 304 | 20250314 | 142000 | 1169494678 | 3390 | 3390 | 3390 | 3380 | 1567 |
| 305 | 20250314 | 141900 | 1164188953 | 3380 | 3385 | 3390 | 3380 | 1999 |
| 306 | 20250314 | 141800 | 1157421388 | 3390 | 3375 | 3390 | 3375 | 1162 |
| 307 | 20250314 | 141700 | 1153494218 | 3375 | 3390 | 3390 | 3375 | 3130 |
| 308 | 20250314 | 141600 | 1142904493 | 3390 | 3380 | 3390 | 3375 | 2505 |
| 309 | 20250314 | 141500 | 1134434363 | 3385 | 3380 | 3385 | 3380 | 620 |
| 310 | 20250314 | 141400 | 1132338033 | 3385 | 3380 | 3385 | 3380 | 1962 |
| 311 | 20250314 | 141300 | 1125705233 | 3375 | 3375 | 3380 | 3370 | 1611 |
| 312 | 20250314 | 141200 | 1120268118 | 3375 | 3370 | 3375 | 3365 | 4060 |
| 313 | 20250314 | 141100 | 1106580388 | 3370 | 3365 | 3380 | 3365 | 1661 |
| 314 | 20250314 | 141000 | 1100986663 | 3365 | 3375 | 3375 | 3365 | 1324 |
| 315 | 20250314 | 140900 | 1096527733 | 3375 | 3375 | 3375 | 3370 | 1780 |
| 316 | 20250314 | 140800 | 1090526283 | 3370 | 3370 | 3370 | 3365 | 1733 |
| 317 | 20250314 | 140700 | 1084690038 | 3370 | 3365 | 3370 | 3365 | 4230 |
| 318 | 20250314 | 140600 | 1070439448 | 3365 | 3370 | 3370 | 3365 | 2944 |
| 319 | 20250314 | 140500 | 1060531648 | 3365 | 3370 | 3370 | 3365 | 2404 |
| 320 | 20250314 | 140400 | 1052435608 | 3365 | 3365 | 3375 | 3365 | 1531 |
| 321 | 20250314 | 140300 | 1047278158 | 3365 | 3365 | 3370 | 3360 | 7825 |
| 322 | 20250314 | 140200 | 1020945773 | 3370 | 3370 | 3370 | 3365 | 1549 |
| 323 | 20250314 | 140100 | 1015727708 | 3370 | 3370 | 3370 | 3365 | 1888 |
| 324 | 20250314 | 140000 | 1009366623 | 3365 | 3375 | 3380 | 3365 | 2787 |
| 325 | 20250314 | 135900 | 999969763 | 3375 | 3365 | 3375 | 3365 | 2429 |
| 326 | 20250314 | 135800 | 991785413 | 3365 | 3365 | 3365 | 3355 | 2702 |
| 327 | 20250314 | 135700 | 982707358 | 3360 | 3380 | 3380 | 3360 | 12582 |
| 328 | 20250314 | 135600 | 940412493 | 3375 | 3380 | 3385 | 3370 | 2375 |
| 329 | 20250314 | 135500 | 932393933 | 3375 | 3390 | 3390 | 3375 | 7651 |
| 330 | 20250314 | 135400 | 906556498 | 3390 | 3380 | 3390 | 3375 | 5841 |
| 331 | 20250314 | 135300 | 886814358 | 3385 | 3390 | 3400 | 3380 | 8572 |
| 332 | 20250314 | 135200 | 857767263 | 3395 | 3400 | 3400 | 3395 | 3356 |
| 333 | 20250314 | 135100 | 846366138 | 3400 | 3415 | 3415 | 3395 | 13390 |
| 334 | 20250314 | 135000 | 800787698 | 3415 | 3415 | 3415 | 3415 | 313 |
| 335 | 20250314 | 134900 | 799718803 | 3420 | 3420 | 3420 | 3420 | 1613 |
| 336 | 20250314 | 134800 | 794202343 | 3425 | 3425 | 3425 | 3425 | 800 |
| 337 | 20250314 | 134700 | 791462343 | 3420 | 3425 | 3425 | 3420 | 1265 |
| 338 | 20250314 | 134600 | 787130043 | 3425 | 3425 | 3425 | 3425 | 110 |
| 339 | 20250314 | 134500 | 786753293 | 3420 | 3425 | 3425 | 3420 | 800 |
| 340 | 20250314 | 134400 | 784015793 | 3420 | 3425 | 3425 | 3420 | 85 |
| 341 | 20250314 | 134300 | 783724993 | 3430 | 3430 | 3430 | 3430 | 0 |
| 342 | 20250314 | 134200 | 783724993 | 3430 | 3430 | 3430 | 3425 | 851 |
| 343 | 20250314 | 134100 | 780808793 | 3435 | 3435 | 3435 | 3435 | 0 |
| 344 | 20250314 | 134000 | 780808793 | 3435 | 3435 | 3435 | 3430 | 301 |
| 345 | 20250314 | 133900 | 779775108 | 3420 | 3430 | 3440 | 3420 | 7047 |
| 346 | 20250314 | 133800 | 755666793 | 3440 | 3430 | 3440 | 3425 | 6002 |
| 347 | 20250314 | 133700 | 735098323 | 3440 | 3430 | 3440 | 3430 | 1996 |
| 348 | 20250314 | 133600 | 728232833 | 3425 | 3430 | 3430 | 3425 | 1577 |
| 349 | 20250314 | 133500 | 722826428 | 3440 | 3435 | 3440 | 3435 | 498 |
| 350 | 20250314 | 133400 | 721115668 | 3435 | 3430 | 3435 | 3430 | 2806 |
| 351 | 20250314 | 133300 | 711477378 | 3435 | 3425 | 3435 | 3425 | 535 |
| 352 | 20250314 | 133200 | 709642333 | 3425 | 3425 | 3425 | 3425 | 1 |
| 353 | 20250314 | 133100 | 709638908 | 3430 | 3430 | 3430 | 3430 | 70 |
| 354 | 20250314 | 133000 | 709398808 | 3435 | 3430 | 3435 | 3430 | 3806 |
| 355 | 20250314 | 132900 | 696336643 | 3425 | 3425 | 3425 | 3425 | 1914 |
| 356 | 20250314 | 132800 | 689781193 | 3425 | 3430 | 3435 | 3425 | 31 |
| 357 | 20250314 | 132700 | 689674973 | 3435 | 3435 | 3435 | 3425 | 2102 |
| 358 | 20250314 | 132600 | 682463603 | 3435 | 3435 | 3435 | 3430 | 422 |
| 359 | 20250314 | 132500 | 681015938 | 3435 | 3435 | 3435 | 3435 | 22 |
| 360 | 20250314 | 132400 | 680940368 | 3435 | 3435 | 3435 | 3435 | 423 |
| 361 | 20250314 | 132300 | 679487363 | 3430 | 3430 | 3440 | 3430 | 67 |
| 362 | 20250314 | 132200 | 679257543 | 3440 | 3435 | 3440 | 3435 | 1413 |
| 363 | 20250314 | 132100 | 674403883 | 3435 | 3435 | 3435 | 3435 | 2043 |
| 364 | 20250314 | 132000 | 667386178 | 3435 | 3430 | 3435 | 3430 | 1006 |
| 365 | 20250314 | 131900 | 663935568 | 3440 | 3435 | 3440 | 3430 | 1429 |
| 366 | 20250314 | 131800 | 659029258 | 3440 | 3445 | 3445 | 3440 | 361 |
| 367 | 20250314 | 131700 | 657785918 | 3445 | 3430 | 3445 | 3425 | 1872 |
| 368 | 20250314 | 131600 | 651361203 | 3440 | 3430 | 3440 | 3430 | 1132 |
| 369 | 20250314 | 131500 | 647478423 | 3445 | 3445 | 3445 | 3445 | 300 |
| 370 | 20250314 | 131400 | 646444923 | 3450 | 3440 | 3450 | 3430 | 8785 |
| 371 | 20250314 | 131300 | 616268963 | 3440 | 3445 | 3450 | 3440 | 4517 |
| 372 | 20250314 | 131200 | 600717958 | 3450 | 3450 | 3455 | 3450 | 8140 |
| 373 | 20250314 | 131100 | 572634918 | 3460 | 3460 | 3460 | 3460 | 0 |
| 374 | 20250314 | 131000 | 572634918 | 3460 | 3460 | 3460 | 3455 | 1808 |
| 375 | 20250314 | 130900 | 566388248 | 3455 | 3460 | 3460 | 3455 | 1349 |
| 376 | 20250314 | 130800 | 561725998 | 3465 | 3460 | 3465 | 3460 | 1229 |
| 377 | 20250314 | 130700 | 557471663 | 3460 | 3460 | 3460 | 3460 | 232 |
| 378 | 20250314 | 130600 | 556668943 | 3465 | 3460 | 3465 | 3460 | 1998 |
| 379 | 20250314 | 130500 | 549755838 | 3460 | 3460 | 3460 | 3460 | 65 |
| 380 | 20250314 | 130400 | 549530938 | 3465 | 3465 | 3465 | 3465 | 0 |
| 381 | 20250314 | 130300 | 549530938 | 3465 | 3465 | 3465 | 3465 | 300 |
| 382 | 20250314 | 130200 | 548491438 | 3465 | 3465 | 3465 | 3465 | 6 |
| 383 | 20250314 | 130100 | 548470648 | 3460 | 3465 | 3470 | 3460 | 356 |
| 384 | 20250314 | 130000 | 547236038 | 3470 | 3465 | 3470 | 3460 | 106 |
| 385 | 20250314 | 125900 | 546869258 | 3470 | 3465 | 3470 | 3465 | 5 |
| 386 | 20250314 | 125800 | 546851928 | 3470 | 3465 | 3470 | 3465 | 2106 |
| 387 | 20250314 | 125700 | 539554633 | 3470 | 3470 | 3475 | 3470 | 25 |
| 388 | 20250314 | 125600 | 539467878 | 3470 | 3470 | 3470 | 3470 | 262 |
| 389 | 20250314 | 125500 | 538558738 | 3470 | 3465 | 3470 | 3465 | 72 |
| 390 | 20250314 | 125400 | 538309233 | 3470 | 3475 | 3475 | 3470 | 2 |
| 391 | 20250314 | 125300 | 538302288 | 3470 | 3470 | 3470 | 3470 | 0 |
| 392 | 20250314 | 125200 | 538302288 | 3470 | 3470 | 3470 | 3470 | 0 |
| 393 | 20250314 | 125100 | 538302288 | 3470 | 3470 | 3480 | 3470 | 304 |
| 394 | 20250314 | 125000 | 537245398 | 3470 | 3470 | 3470 | 3470 | 6 |
| 395 | 20250314 | 124900 | 537224578 | 3465 | 3470 | 3470 | 3465 | 515 |
| 396 | 20250314 | 124800 | 535438603 | 3465 | 3470 | 3470 | 3465 | 55 |
| 397 | 20250314 | 124700 | 535248003 | 3470 | 3465 | 3470 | 3465 | 86 |
| 398 | 20250314 | 124600 | 534950008 | 3465 | 3465 | 3465 | 3460 | 159 |
| 399 | 20250314 | 124500 | 534399078 | 3465 | 3465 | 3465 | 3465 | 300 |
| 400 | 20250314 | 124400 | 533359578 | 3460 | 3470 | 3470 | 3460 | 521 |
| 401 | 20250314 | 124300 | 531556883 | 3460 | 3465 | 3470 | 3460 | 2168 |
| 402 | 20250314 | 124200 | 524044763 | 3475 | 3470 | 3475 | 3470 | 305 |
| 403 | 20250314 | 124100 | 522985213 | 3475 | 3475 | 3475 | 3475 | 0 |
| 404 | 20250314 | 124000 | 522985213 | 3475 | 3475 | 3475 | 3475 | 0 |
| 405 | 20250314 | 123900 | 522985213 | 3475 | 3475 | 3475 | 3470 | 1895 |
| 406 | 20250314 | 123800 | 516408053 | 3475 | 3475 | 3475 | 3475 | 100 |
| 407 | 20250314 | 123700 | 516060553 | 3480 | 3480 | 3485 | 3480 | 8 |
| 408 | 20250314 | 123600 | 516032708 | 3475 | 3480 | 3480 | 3475 | 504 |
| 409 | 20250314 | 123500 | 514279558 | 3485 | 3485 | 3485 | 3485 | 0 |
| 410 | 20250314 | 123400 | 514279558 | 3485 | 3475 | 3485 | 3475 | 66 |
| 411 | 20250314 | 123300 | 514050198 | 3480 | 3475 | 3480 | 3475 | 66 |
| 412 | 20250314 | 123200 | 513820823 | 3475 | 3475 | 3475 | 3475 | 0 |
| 413 | 20250314 | 123100 | 513820823 | 3475 | 3475 | 3475 | 3475 | 3 |
| 414 | 20250314 | 123000 | 513810398 | 3475 | 3480 | 3480 | 3475 | 412 |
| 415 | 20250314 | 122900 | 512377173 | 3475 | 3475 | 3475 | 3475 | 0 |
| 416 | 20250314 | 122800 | 512377173 | 3475 | 3475 | 3475 | 3475 | 65 |
| 417 | 20250314 | 122700 | 512151298 | 3480 | 3480 | 3480 | 3480 | 300 |
| 418 | 20250314 | 122600 | 511107298 | 3480 | 3475 | 3480 | 3475 | 70 |
| 419 | 20250314 | 122500 | 510864023 | 3480 | 3480 | 3480 | 3480 | 3 |
| 420 | 20250314 | 122400 | 510853583 | 3480 | 3475 | 3480 | 3475 | 65 |
| 421 | 20250314 | 122300 | 510627703 | 3475 | 3475 | 3475 | 3475 | 400 |
| 422 | 20250314 | 122200 | 509237703 | 3480 | 3480 | 3480 | 3480 | 5 |
| 423 | 20250314 | 122100 | 509220303 | 3485 | 3485 | 3485 | 3485 | 0 |
| 424 | 20250314 | 122000 | 509220303 | 3485 | 3470 | 3485 | 3470 | 736 |
| 425 | 20250314 | 121900 | 506663983 | 3470 | 3470 | 3470 | 3470 | 97 |
| 426 | 20250314 | 121800 | 506327393 | 3470 | 3475 | 3475 | 3470 | 301 |
| 427 | 20250314 | 121700 | 505282918 | 3470 | 3470 | 3470 | 3470 | 0 |
| 428 | 20250314 | 121600 | 505282918 | 3470 | 3470 | 3470 | 3470 | 100 |
| 429 | 20250314 | 121500 | 504935918 | 3470 | 3475 | 3475 | 3470 | 8 |
| 430 | 20250314 | 121400 | 504908148 | 3465 | 3465 | 3465 | 3465 | 1 |
| 431 | 20250314 | 121300 | 504904683 | 3475 | 3475 | 3475 | 3465 | 2319 |
| 432 | 20250314 | 121200 | 496857728 | 3485 | 3485 | 3485 | 3485 | 0 |
| 433 | 20250314 | 121100 | 496857728 | 3485 | 3485 | 3485 | 3485 | 0 |
| 434 | 20250314 | 121000 | 496857728 | 3485 | 3480 | 3485 | 3470 | 1505 |
| 435 | 20250314 | 120900 | 491627843 | 3485 | 3485 | 3485 | 3485 | 0 |
| 436 | 20250314 | 120800 | 491627843 | 3485 | 3470 | 3485 | 3470 | 567 |
| 437 | 20250314 | 120700 | 489657808 | 3470 | 3470 | 3470 | 3470 | 1 |
| 438 | 20250314 | 120600 | 489654338 | 3475 | 3480 | 3480 | 3475 | 223 |
| 439 | 20250314 | 120500 | 488879188 | 3480 | 3480 | 3480 | 3480 | 65 |
| 440 | 20250314 | 120400 | 488652988 | 3485 | 3485 | 3485 | 3485 | 5 |
| 441 | 20250314 | 120300 | 488635563 | 3485 | 3485 | 3485 | 3485 | 1 |
| 442 | 20250314 | 120200 | 488632078 | 3480 | 3480 | 3480 | 3480 | 65 |
| 443 | 20250314 | 120100 | 488405878 | 3485 | 3485 | 3485 | 3485 | 5 |
| 444 | 20250314 | 120000 | 488388453 | 3485 | 3480 | 3485 | 3480 | 127 |
| 445 | 20250314 | 115900 | 487946488 | 3480 | 3480 | 3480 | 3480 | 3 |
| 446 | 20250314 | 115800 | 487936048 | 3480 | 3480 | 3480 | 3480 | 0 |
| 447 | 20250314 | 115700 | 487936048 | 3480 | 3480 | 3480 | 3480 | 305 |
| 448 | 20250314 | 115600 | 486874648 | 3475 | 3475 | 3475 | 3475 | 0 |
| 449 | 20250314 | 115500 | 486874648 | 3475 | 3485 | 3485 | 3475 | 403 |
| 450 | 20250314 | 115400 | 485473038 | 3480 | 3480 | 3480 | 3480 | 100 |
| 451 | 20250314 | 115300 | 485125038 | 3480 | 3475 | 3480 | 3475 | 62 |
| 452 | 20250314 | 115200 | 484909283 | 3475 | 3475 | 3480 | 3475 | 68 |
| 453 | 20250314 | 115100 | 484672968 | 3480 | 3475 | 3480 | 3475 | 1365 |
| 454 | 20250314 | 115000 | 479929588 | 3475 | 3470 | 3475 | 3470 | 6 |
| 455 | 20250314 | 114900 | 479908743 | 3485 | 3480 | 3485 | 3470 | 3001 |
| 456 | 20250314 | 114800 | 469491083 | 3480 | 3480 | 3480 | 3480 | 61 |
| 457 | 20250314 | 114700 | 469278803 | 3480 | 3480 | 3480 | 3480 | 4 |
| 458 | 20250314 | 114600 | 469264883 | 3480 | 3480 | 3480 | 3480 | 1 |
| 459 | 20250314 | 114500 | 469261403 | 3480 | 3480 | 3480 | 3480 | 348 |
| 460 | 20250314 | 114400 | 468050363 | 3475 | 3475 | 3475 | 3475 | 1 |
| 461 | 20250314 | 114300 | 468046888 | 3485 | 3485 | 3485 | 3475 | 1441 |
| 462 | 20250314 | 114200 | 463032178 | 3480 | 3485 | 3485 | 3480 | 302 |
| 463 | 20250314 | 114100 | 461979713 | 3480 | 3485 | 3485 | 3480 | 658 |
| 464 | 20250314 | 114000 | 459686908 | 3485 | 3485 | 3485 | 3485 | 184 |
| 465 | 20250314 | 113900 | 459045668 | 3490 | 3485 | 3490 | 3485 | 370 |
| 466 | 20250314 | 113800 | 457754693 | 3485 | 3485 | 3485 | 3485 | 1 |
| 467 | 20250314 | 113700 | 457751208 | 3490 | 3490 | 3490 | 3490 | 0 |
| 468 | 20250314 | 113600 | 457751208 | 3490 | 3490 | 3490 | 3490 | 300 |
| 469 | 20250314 | 113500 | 456704208 | 3490 | 3490 | 3490 | 3490 | 5 |
| 470 | 20250314 | 113400 | 456686758 | 3485 | 3490 | 3490 | 3485 | 365 |
| 471 | 20250314 | 113300 | 455413233 | 3490 | 3490 | 3490 | 3490 | 1 |
| 472 | 20250314 | 113200 | 455409743 | 3490 | 3490 | 3490 | 3490 | 5 |
| 473 | 20250314 | 113100 | 455392293 | 3485 | 3485 | 3485 | 3485 | 65 |
| 474 | 20250314 | 113000 | 455165768 | 3485 | 3485 | 3485 | 3485 | 1707 |
| 475 | 20250314 | 112900 | 449216873 | 3485 | 3485 | 3485 | 3485 | 0 |
| 476 | 20250314 | 112800 | 449216873 | 3485 | 3485 | 3490 | 3485 | 178 |
| 477 | 20250314 | 112700 | 448596493 | 3490 | 3490 | 3490 | 3490 | 300 |
| 478 | 20250314 | 112600 | 447549493 | 3485 | 3485 | 3485 | 3485 | 65 |
| 479 | 20250314 | 112500 | 447322968 | 3490 | 3490 | 3490 | 3490 | 0 |
| 480 | 20250314 | 112400 | 447322968 | 3490 | 3490 | 3490 | 3490 | 305 |
| 481 | 20250314 | 112300 | 446258518 | 3485 | 3485 | 3485 | 3485 | 65 |
| 482 | 20250314 | 112200 | 446031993 | 3485 | 3485 | 3485 | 3485 | 1 |
| 483 | 20250314 | 112100 | 446028508 | 3490 | 3490 | 3490 | 3485 | 1163 |
| 484 | 20250314 | 112000 | 441973923 | 3485 | 3487 | 3487 | 3485 | 64 |
| 485 | 20250314 | 111900 | 441750863 | 3490 | 3490 | 3490 | 3490 | 1 |
| 486 | 20250314 | 111800 | 441747373 | 3485 | 3490 | 3490 | 3485 | 378 |
| 487 | 20250314 | 111700 | 440428493 | 3490 | 3490 | 3490 | 3490 | 6 |
| 488 | 20250314 | 111600 | 440407553 | 3485 | 3485 | 3485 | 3485 | 50 |
| 489 | 20250314 | 111500 | 440233303 | 3485 | 3490 | 3490 | 3485 | 366 |
| 490 | 20250314 | 111400 | 438956293 | 3485 | 3490 | 3490 | 3485 | 292 |
| 491 | 20250314 | 111300 | 437938648 | 3490 | 3490 | 3490 | 3485 | 165 |
| 492 | 20250314 | 111200 | 437363118 | 3490 | 3490 | 3490 | 3485 | 902 |
| 493 | 20250314 | 111100 | 434218138 | 3490 | 3490 | 3490 | 3490 | 60 |
| 494 | 20250314 | 111000 | 434008738 | 3490 | 3495 | 3495 | 3490 | 105 |
| 495 | 20250314 | 110900 | 433641788 | 3490 | 3490 | 3490 | 3490 | 300 |
| 496 | 20250314 | 110800 | 432594788 | 3490 | 3490 | 3490 | 3490 | 28 |
| 497 | 20250314 | 110700 | 432497068 | 3500 | 3500 | 3500 | 3500 | 1 |
| 498 | 20250314 | 110600 | 432493568 | 3490 | 3495 | 3495 | 3490 | 633 |
| 499 | 20250314 | 110500 | 430282898 | 3490 | 3495 | 3495 | 3490 | 503 |
| 500 | 20250314 | 110400 | 428525633 | 3495 | 3495 | 3495 | 3495 | 1 |
| 501 | 20250314 | 110300 | 428522138 | 3500 | 3500 | 3500 | 3500 | 305 |
| 502 | 20250314 | 110200 | 427454638 | 3495 | 3495 | 3495 | 3495 | 65 |
| 503 | 20250314 | 110100 | 427227463 | 3500 | 3500 | 3500 | 3500 | 0 |
| 504 | 20250314 | 110000 | 427227463 | 3500 | 3500 | 3500 | 3500 | 314 |
| 505 | 20250314 | 105900 | 426128463 | 3505 | 3500 | 3505 | 3500 | 6 |
| 506 | 20250314 | 105800 | 426107458 | 3505 | 3505 | 3505 | 3505 | 1 |
| 507 | 20250314 | 105700 | 426103953 | 3495 | 3495 | 3495 | 3495 | 64 |
| 508 | 20250314 | 105600 | 425880273 | 3500 | 3495 | 3500 | 3495 | 301 |
| 509 | 20250314 | 105500 | 424828273 | 3500 | 3500 | 3505 | 3500 | 31 |
| 510 | 20250314 | 105400 | 424719768 | 3500 | 3500 | 3500 | 3500 | 300 |
| 511 | 20250314 | 105300 | 423669768 | 3500 | 3500 | 3500 | 3500 | 0 |
| 512 | 20250314 | 105200 | 423669768 | 3500 | 3500 | 3500 | 3500 | 6 |
| 513 | 20250314 | 105100 | 423648768 | 3500 | 3500 | 3500 | 3500 | 502 |
| 514 | 20250314 | 105000 | 421891768 | 3500 | 3500 | 3500 | 3500 | 50 |
| 515 | 20250314 | 104900 | 421716768 | 3500 | 3500 | 3500 | 3500 | 10 |
| 516 | 20250314 | 104800 | 421681768 | 3495 | 3500 | 3500 | 3495 | 306 |
| 517 | 20250314 | 104700 | 420610773 | 3500 | 3500 | 3500 | 3500 | 1 |
| 518 | 20250314 | 104600 | 420607273 | 3495 | 3495 | 3495 | 3495 | 0 |
| 519 | 20250314 | 104500 | 420607273 | 3495 | 3495 | 3495 | 3495 | 5 |
| 520 | 20250314 | 104400 | 420589798 | 3500 | 3500 | 3500 | 3495 | 937 |
| 521 | 20250314 | 104300 | 417314823 | 3500 | 3500 | 3500 | 3500 | 1 |
| 522 | 20250314 | 104200 | 417311323 | 3500 | 3500 | 3502 | 3500 | 2823 |
| 523 | 20250314 | 104100 | 407430805 | 3500 | 3500 | 3500 | 3500 | 0 |
| 524 | 20250314 | 104000 | 407430805 | 3500 | 3500 | 3500 | 3500 | 0 |
| 525 | 20250314 | 103900 | 407430805 | 3500 | 3500 | 3500 | 3500 | 0 |
| 526 | 20250314 | 103800 | 407430805 | 3500 | 3500 | 3500 | 3500 | 1 |
| 527 | 20250314 | 103700 | 407427305 | 3495 | 3495 | 3495 | 3495 | 5 |
| 528 | 20250314 | 103600 | 407409830 | 3500 | 3500 | 3500 | 3495 | 1293 |
| 529 | 20250314 | 103500 | 402889285 | 3495 | 3495 | 3495 | 3495 | 0 |
| 530 | 20250314 | 103400 | 402889285 | 3495 | 3500 | 3505 | 3495 | 826 |
| 531 | 20250314 | 103300 | 400000780 | 3500 | 3500 | 3500 | 3500 | 302 |
| 532 | 20250314 | 103200 | 398943780 | 3495 | 3495 | 3495 | 3495 | 500 |
| 533 | 20250314 | 103100 | 397196280 | 3500 | 3505 | 3505 | 3500 | 352 |
| 534 | 20250314 | 103000 | 395962640 | 3505 | 3500 | 3505 | 3500 | 3301 |
| 535 | 20250314 | 102900 | 384403605 | 3500 | 3500 | 3500 | 3495 | 1557 |
| 536 | 20250314 | 102800 | 378954980 | 3495 | 3495 | 3495 | 3495 | 0 |
| 537 | 20250314 | 102700 | 378954980 | 3495 | 3495 | 3495 | 3490 | 300 |
| 538 | 20250314 | 102600 | 377906820 | 3500 | 3500 | 3500 | 3500 | 1 |
| 539 | 20250314 | 102500 | 377903320 | 3490 | 3490 | 3490 | 3490 | 157 |
| 540 | 20250314 | 102400 | 377355390 | 3500 | 3480 | 3500 | 3480 | 438 |
| 541 | 20250314 | 102300 | 375828190 | 3490 | 3495 | 3500 | 3490 | 500 |
| 542 | 20250314 | 102200 | 374081245 | 3490 | 3490 | 3490 | 3490 | 208 |
| 543 | 20250314 | 102100 | 373355325 | 3485 | 3490 | 3490 | 3485 | 986 |
| 544 | 20250314 | 102000 | 369917185 | 3490 | 3490 | 3490 | 3490 | 2 |
| 545 | 20250314 | 101900 | 369910205 | 3490 | 3480 | 3490 | 3475 | 1001 |
| 546 | 20250314 | 101800 | 366431575 | 3490 | 3490 | 3490 | 3490 | 377 |
| 547 | 20250314 | 101700 | 365115845 | 3490 | 3485 | 3495 | 3485 | 83 |
| 548 | 20250314 | 101600 | 364826575 | 3485 | 3485 | 3485 | 3480 | 580 |
| 549 | 20250314 | 101500 | 362805825 | 3485 | 3485 | 3485 | 3485 | 301 |
| 550 | 20250314 | 101400 | 361756840 | 3495 | 3495 | 3495 | 3495 | 2 |
| 551 | 20250314 | 101300 | 361749850 | 3475 | 3495 | 3495 | 3475 | 4 |
| 552 | 20250314 | 101200 | 361735890 | 3470 | 3480 | 3495 | 3470 | 3553 |
| 553 | 20250314 | 101100 | 349350005 | 3480 | 3480 | 3480 | 3480 | 181 |
| 554 | 20250314 | 101000 | 348720125 | 3480 | 3480 | 3480 | 3480 | 0 |
| 555 | 20250314 | 100900 | 348720125 | 3480 | 3475 | 3480 | 3475 | 1753 |
| 556 | 20250314 | 100800 | 342627450 | 3475 | 3475 | 3475 | 3475 | 7 |
| 557 | 20250314 | 100700 | 342603125 | 3475 | 3475 | 3475 | 3475 | 21 |
| 558 | 20250314 | 100600 | 342530150 | 3475 | 3475 | 3475 | 3475 | 302 |
| 559 | 20250314 | 100500 | 341480700 | 3470 | 3470 | 3475 | 3470 | 208 |
| 560 | 20250314 | 100400 | 340758925 | 3475 | 3475 | 3475 | 3475 | 10 |
| 561 | 20250314 | 100300 | 340724175 | 3475 | 3465 | 3475 | 3465 | 402 |
| 562 | 20250314 | 100200 | 339327745 | 3470 | 3470 | 3475 | 3470 | 37 |
| 563 | 20250314 | 100100 | 339199350 | 3475 | 3475 | 3475 | 3475 | 3 |
| 564 | 20250314 | 100000 | 339188925 | 3465 | 3475 | 3475 | 3465 | 102 |
| 565 | 20250314 | 095900 | 338835465 | 3470 | 3470 | 3470 | 3470 | 883 |
| 566 | 20250314 | 095800 | 335771455 | 3480 | 3475 | 3480 | 3470 | 508 |
| 567 | 20250314 | 095700 | 334008640 | 3480 | 3470 | 3480 | 3470 | 2 |
| 568 | 20250314 | 095600 | 334001690 | 3470 | 3480 | 3480 | 3470 | 511 |
| 569 | 20250314 | 095500 | 332226350 | 3480 | 3480 | 3480 | 3480 | 0 |
| 570 | 20250314 | 095400 | 332226350 | 3480 | 3480 | 3480 | 3480 | 5 |
| 571 | 20250314 | 095300 | 332208950 | 3485 | 3485 | 3485 | 3485 | 0 |
| 572 | 20250314 | 095200 | 332208950 | 3485 | 3485 | 3485 | 3485 | 1 |
| 573 | 20250314 | 095100 | 332205465 | 3480 | 3480 | 3480 | 3480 | 0 |
| 574 | 20250314 | 095000 | 332205465 | 3480 | 3485 | 3485 | 3480 | 6 |
| 575 | 20250314 | 094900 | 332184580 | 3480 | 3470 | 3485 | 3465 | 41 |
| 576 | 20250314 | 094800 | 332042190 | 3465 | 3480 | 3480 | 3465 | 1450 |
| 577 | 20250314 | 094700 | 327013225 | 3485 | 3485 | 3485 | 3485 | 16 |
| 578 | 20250314 | 094600 | 326957465 | 3490 | 3480 | 3490 | 3480 | 481 |
| 579 | 20250314 | 094500 | 325280925 | 3490 | 3490 | 3490 | 3490 | 39 |
| 580 | 20250314 | 094400 | 325144815 | 3490 | 3490 | 3490 | 3490 | 1 |
| 581 | 20250314 | 094300 | 325141325 | 3485 | 3490 | 3490 | 3485 | 32 |
| 582 | 20250314 | 094200 | 325029670 | 3490 | 3475 | 3490 | 3470 | 231 |
| 583 | 20250314 | 094100 | 324226055 | 3470 | 3470 | 3470 | 3460 | 11192 |
| 584 | 20250314 | 094000 | 285412575 | 3465 | 3475 | 3475 | 3465 | 1979 |
| 585 | 20250314 | 093900 | 278545225 | 3480 | 3490 | 3490 | 3480 | 21 |
| 586 | 20250314 | 093800 | 278472135 | 3475 | 3475 | 3475 | 3475 | 201 |
| 587 | 20250314 | 093700 | 277773660 | 3490 | 3465 | 3490 | 3465 | 57 |
| 588 | 20250314 | 093600 | 277576130 | 3490 | 3470 | 3490 | 3470 | 1569 |
| 589 | 20250314 | 093500 | 272130890 | 3470 | 3470 | 3470 | 3470 | 0 |
| 590 | 20250314 | 093400 | 272130890 | 3470 | 3470 | 3470 | 3470 | 0 |
| 591 | 20250314 | 093300 | 272130890 | 3470 | 3470 | 3470 | 3470 | 60 |
| 592 | 20250314 | 093200 | 271922690 | 3460 | 3465 | 3465 | 3460 | 100 |
| 593 | 20250314 | 093100 | 271576665 | 3470 | 3470 | 3470 | 3470 | 0 |
| 594 | 20250314 | 093000 | 271576665 | 3470 | 3450 | 3470 | 3445 | 3311 |
| 595 | 20250314 | 092900 | 260167080 | 3450 | 3465 | 3470 | 3450 | 6055 |
| 596 | 20250314 | 092800 | 239227660 | 3465 | 3460 | 3470 | 3460 | 1915 |
| 597 | 20250314 | 092700 | 232597225 | 3460 | 3460 | 3460 | 3460 | 1 |
| 598 | 20250314 | 092600 | 232593765 | 3460 | 3465 | 3470 | 3460 | 2399 |
| 599 | 20250314 | 092500 | 224289655 | 3470 | 3475 | 3475 | 3465 | 1955 |
| 600 | 20250314 | 092400 | 217508860 | 3475 | 3480 | 3480 | 3475 | 280 |
| 601 | 20250314 | 092300 | 216535460 | 3480 | 3490 | 3490 | 3475 | 228 |
| 602 | 20250314 | 092200 | 215742595 | 3470 | 3485 | 3485 | 3470 | 1951 |
| 603 | 20250314 | 092100 | 208966795 | 3490 | 3485 | 3500 | 3485 | 30 |
| 604 | 20250314 | 092000 | 208862205 | 3500 | 3485 | 3505 | 3485 | 2450 |
| 605 | 20250314 | 091900 | 200321680 | 3480 | 3480 | 3480 | 3475 | 241 |
| 606 | 20250314 | 091800 | 199483015 | 3480 | 3475 | 3480 | 3465 | 786 |
| 607 | 20250314 | 091700 | 196752440 | 3475 | 3465 | 3475 | 3465 | 341 |
| 608 | 20250314 | 091600 | 195570220 | 3455 | 3460 | 3465 | 3455 | 266 |
| 609 | 20250314 | 091500 | 194649820 | 3465 | 3455 | 3465 | 3455 | 93 |
| 610 | 20250314 | 091400 | 194328485 | 3455 | 3455 | 3470 | 3455 | 1211 |
| 611 | 20250314 | 091300 | 190144465 | 3455 | 3475 | 3475 | 3455 | 4017 |
| 612 | 20250314 | 091200 | 176245755 | 3475 | 3475 | 3475 | 3475 | 3 |
| 613 | 20250314 | 091100 | 176235330 | 3480 | 3485 | 3485 | 3460 | 923 |
| 614 | 20250314 | 091000 | 173036615 | 3470 | 3485 | 3485 | 3465 | 4796 |
| 615 | 20250314 | 090900 | 156379945 | 3505 | 3505 | 3505 | 3480 | 139 |
| 616 | 20250314 | 090800 | 155895420 | 3485 | 3500 | 3500 | 3485 | 13623 |
| 617 | 20250314 | 090700 | 108359705 | 3500 | 3510 | 3510 | 3495 | 3465 |
| 618 | 20250314 | 090600 | 96243425 | 3515 | 3515 | 3515 | 3515 | 1 |
| 619 | 20250314 | 090500 | 96239910 | 3490 | 3495 | 3520 | 3485 | 2938 |
| 620 | 20250314 | 090400 | 85969600 | 3495 | 3500 | 3520 | 3485 | 612 |
| 621 | 20250314 | 090300 | 83827570 | 3525 | 3530 | 3530 | 3500 | 14103 |
| 622 | 20250314 | 090200 | 34187110 | 3530 | 3490 | 3530 | 3490 | 1440 |
| 623 | 20250314 | 090100 | 29154170 | 3490 | 3485 | 3495 | 3470 | 1619 |
| 624 | 20250314 | 090000 | 23506555 | 3485 | 3450 | 3485 | 3450 | 6791 |