29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250317 | 184400 | 1822436341 | 2300 | 2300 | 2300 | 2300 | 13350 |
| 3 | 20250317 | 184300 | 1822436341 | 2300 | 2300 | 2300 | 2300 | 0 |
| 4 | 20250317 | 184200 | 1822436341 | 2300 | 2300 | 2300 | 2300 | 0 |
| 5 | 20250317 | 184100 | 1822436341 | 2300 | 2300 | 2300 | 2300 | 0 |
| 6 | 20250317 | 184000 | 1822436341 | 2300 | 2300 | 2300 | 2300 | 0 |
| 7 | 20250317 | 183900 | 1822436341 | 2300 | 2300 | 2300 | 2300 | 0 |
| 8 | 20250317 | 183800 | 1822436341 | 2300 | 2300 | 2300 | 2300 | 0 |
| 9 | 20250317 | 183700 | 1822436341 | 2300 | 2300 | 2300 | 2300 | 0 |
| 10 | 20250317 | 183600 | 1822436341 | 2300 | 2300 | 2300 | 2300 | 0 |
| 11 | 20250317 | 183500 | 1822436341 | 2300 | 2300 | 2300 | 2300 | 0 |
| 12 | 20250317 | 183400 | 1822436341 | 2300 | 2300 | 2300 | 2300 | 0 |
| 13 | 20250317 | 183300 | 1822436341 | 2300 | 2300 | 2300 | 2300 | 0 |
| 14 | 20250317 | 183200 | 1822436341 | 2300 | 2300 | 2300 | 2300 | 0 |
| 15 | 20250317 | 183100 | 1822436341 | 2300 | 2300 | 2300 | 2300 | 0 |
| 16 | 20250317 | 183000 | 1822436341 | 2300 | 2300 | 2300 | 2300 | 0 |
| 17 | 20250317 | 182900 | 1822436341 | 2300 | 2300 | 2300 | 2300 | 0 |
| 18 | 20250317 | 182800 | 1822436341 | 2300 | 2300 | 2300 | 2300 | 0 |
| 19 | 20250317 | 182700 | 1822436341 | 2300 | 2300 | 2300 | 2300 | 0 |
| 20 | 20250317 | 182600 | 1822436341 | 2300 | 2300 | 2300 | 2300 | 0 |
| 21 | 20250317 | 182500 | 1822436341 | 2300 | 2300 | 2300 | 2300 | 0 |
| 22 | 20250317 | 182400 | 1822436341 | 2300 | 2300 | 2300 | 2300 | 0 |
| 23 | 20250317 | 182300 | 1822436341 | 2300 | 2300 | 2300 | 2300 | 0 |
| 24 | 20250317 | 182200 | 1822436341 | 2300 | 2300 | 2300 | 2300 | 0 |
| 25 | 20250317 | 182100 | 1822436341 | 2300 | 2300 | 2300 | 2300 | 0 |
| 26 | 20250317 | 182000 | 1822436341 | 2300 | 2300 | 2300 | 2300 | 0 |
| 27 | 20250317 | 181900 | 1822436341 | 2300 | 2300 | 2300 | 2300 | 0 |
| 28 | 20250317 | 181800 | 1822436341 | 2300 | 2300 | 2300 | 2300 | 0 |
| 29 | 20250317 | 181700 | 1822436341 | 2300 | 2300 | 2300 | 2300 | 0 |
| 30 | 20250317 | 181600 | 1822436341 | 2300 | 2300 | 2300 | 2300 | 0 |
| 31 | 20250317 | 181500 | 1822436341 | 2300 | 2300 | 2300 | 2300 | 0 |
| 32 | 20250317 | 181400 | 1822436341 | 2300 | 2300 | 2300 | 2300 | 13350 |
| 33 | 20250317 | 181300 | 1822436341 | 2300 | 2300 | 2300 | 2300 | 0 |
| 34 | 20250317 | 181200 | 1822436341 | 2300 | 2300 | 2300 | 2300 | 0 |
| 35 | 20250317 | 181100 | 1822436341 | 2300 | 2300 | 2300 | 2300 | 0 |
| 36 | 20250317 | 181000 | 1822436341 | 2300 | 2300 | 2300 | 2300 | 0 |
| 37 | 20250317 | 180900 | 1822436341 | 2300 | 2300 | 2300 | 2300 | 0 |
| 38 | 20250317 | 180800 | 1822436341 | 2300 | 2300 | 2300 | 2300 | 0 |
| 39 | 20250317 | 180700 | 1822436341 | 2300 | 2300 | 2300 | 2300 | 0 |
| 40 | 20250317 | 180600 | 1822436341 | 2300 | 2300 | 2300 | 2300 | 0 |
| 41 | 20250317 | 180500 | 1822436341 | 2300 | 2300 | 2300 | 2300 | 0 |
| 42 | 20250317 | 180400 | 1822436341 | 2300 | 2300 | 2300 | 2300 | 0 |
| 43 | 20250317 | 180300 | 1822436341 | 2300 | 2300 | 2300 | 2300 | 0 |
| 44 | 20250317 | 180200 | 1822436341 | 2300 | 2300 | 2300 | 2300 | 0 |
| 45 | 20250317 | 180100 | 1822436341 | 2300 | 2300 | 2300 | 2300 | 0 |
| 46 | 20250317 | 180000 | 1822436341 | 2300 | 2300 | 2300 | 2300 | 0 |
| 47 | 20250317 | 175900 | 1822436341 | 2300 | 2300 | 2300 | 2300 | 0 |
| 48 | 20250317 | 175800 | 1822436341 | 2300 | 2300 | 2300 | 2300 | 0 |
| 49 | 20250317 | 175700 | 1822436341 | 2300 | 2300 | 2300 | 2300 | 0 |
| 50 | 20250317 | 175600 | 1822436341 | 2300 | 2300 | 2300 | 2300 | 0 |
| 51 | 20250317 | 175500 | 1822436341 | 2300 | 2300 | 2300 | 2300 | 0 |
| 52 | 20250317 | 175400 | 1822436341 | 2300 | 2300 | 2300 | 2300 | 0 |
| 53 | 20250317 | 175300 | 1822436341 | 2300 | 2300 | 2300 | 2300 | 0 |
| 54 | 20250317 | 175200 | 1822436341 | 2300 | 2300 | 2300 | 2300 | 0 |
| 55 | 20250317 | 175100 | 1822436341 | 2300 | 2300 | 2300 | 2300 | 0 |
| 56 | 20250317 | 175000 | 1822436341 | 2300 | 2300 | 2300 | 2300 | 0 |
| 57 | 20250317 | 174900 | 1822436341 | 2300 | 2300 | 2300 | 2300 | 0 |
| 58 | 20250317 | 174800 | 1822436341 | 2300 | 2300 | 2300 | 2300 | 0 |
| 59 | 20250317 | 174700 | 1822436341 | 2300 | 2300 | 2300 | 2300 | 0 |
| 60 | 20250317 | 174600 | 1822436341 | 2300 | 2300 | 2300 | 2300 | 0 |
| 61 | 20250317 | 174500 | 1822436341 | 2300 | 2300 | 2300 | 2300 | 0 |
| 62 | 20250317 | 174400 | 1822436341 | 2300 | 2300 | 2300 | 2300 | 13350 |
| 63 | 20250317 | 174300 | 1822436341 | 2300 | 2300 | 2300 | 2300 | 0 |
| 64 | 20250317 | 174200 | 1822436341 | 2300 | 2300 | 2300 | 2300 | 0 |
| 65 | 20250317 | 174100 | 1822436341 | 2300 | 2300 | 2300 | 2300 | 0 |
| 66 | 20250317 | 174000 | 1822436341 | 2300 | 2300 | 2300 | 2300 | 0 |
| 67 | 20250317 | 173900 | 1822436341 | 2300 | 2300 | 2300 | 2300 | 0 |
| 68 | 20250317 | 173800 | 1822436341 | 2300 | 2300 | 2300 | 2300 | 0 |
| 69 | 20250317 | 173700 | 1822436341 | 2300 | 2300 | 2300 | 2300 | 0 |
| 70 | 20250317 | 173600 | 1822436341 | 2300 | 2300 | 2300 | 2300 | 0 |
| 71 | 20250317 | 173500 | 1822436341 | 2300 | 2300 | 2300 | 2300 | 0 |
| 72 | 20250317 | 173400 | 1822436341 | 2300 | 2300 | 2300 | 2300 | 0 |
| 73 | 20250317 | 173300 | 1822436341 | 2300 | 2300 | 2300 | 2300 | 0 |
| 74 | 20250317 | 173200 | 1822436341 | 2300 | 2300 | 2300 | 2300 | 0 |
| 75 | 20250317 | 173100 | 1822436341 | 2300 | 2300 | 2300 | 2300 | 0 |
| 76 | 20250317 | 173000 | 1822436341 | 2300 | 2300 | 2300 | 2300 | 0 |
| 77 | 20250317 | 172900 | 1822436341 | 2300 | 2300 | 2300 | 2300 | 0 |
| 78 | 20250317 | 172800 | 1822436341 | 2300 | 2300 | 2300 | 2300 | 0 |
| 79 | 20250317 | 172700 | 1822436341 | 2300 | 2300 | 2300 | 2300 | 0 |
| 80 | 20250317 | 172600 | 1822436341 | 2300 | 2300 | 2300 | 2300 | 0 |
| 81 | 20250317 | 172500 | 1822436341 | 2300 | 2300 | 2300 | 2300 | 0 |
| 82 | 20250317 | 172400 | 1822436341 | 2300 | 2300 | 2300 | 2300 | 0 |
| 83 | 20250317 | 172300 | 1822436341 | 2300 | 2300 | 2300 | 2300 | 0 |
| 84 | 20250317 | 172200 | 1822436341 | 2300 | 2300 | 2300 | 2300 | 0 |
| 85 | 20250317 | 172100 | 1822436341 | 2300 | 2300 | 2300 | 2300 | 0 |
| 86 | 20250317 | 172000 | 1822436341 | 2300 | 2300 | 2300 | 2300 | 0 |
| 87 | 20250317 | 171900 | 1822436341 | 2300 | 2300 | 2300 | 2300 | 0 |
| 88 | 20250317 | 171800 | 1822436341 | 2300 | 2300 | 2300 | 2300 | 0 |
| 89 | 20250317 | 171700 | 1822436341 | 2300 | 2300 | 2300 | 2300 | 0 |
| 90 | 20250317 | 171600 | 1822436341 | 2300 | 2300 | 2300 | 2300 | 0 |
| 91 | 20250317 | 171500 | 1822436341 | 2300 | 2300 | 2300 | 2300 | 0 |
| 92 | 20250317 | 171400 | 1822436341 | 2300 | 2300 | 2300 | 2300 | 13350 |
| 93 | 20250317 | 171300 | 1822436341 | 2300 | 2300 | 2300 | 2300 | 0 |
| 94 | 20250317 | 171200 | 1822436341 | 2300 | 2300 | 2300 | 2300 | 0 |
| 95 | 20250317 | 171100 | 1822436341 | 2300 | 2300 | 2300 | 2300 | 0 |
| 96 | 20250317 | 171000 | 1822436341 | 2300 | 2300 | 2300 | 2300 | 0 |
| 97 | 20250317 | 170900 | 1822436341 | 2300 | 2300 | 2300 | 2300 | 0 |
| 98 | 20250317 | 170800 | 1822436341 | 2300 | 2300 | 2300 | 2300 | 0 |
| 99 | 20250317 | 170700 | 1822436341 | 2300 | 2300 | 2300 | 2300 | 0 |
| 100 | 20250317 | 170600 | 1822436341 | 2300 | 2300 | 2300 | 2300 | 0 |
| 101 | 20250317 | 170500 | 1822436341 | 2300 | 2300 | 2300 | 2300 | 0 |
| 102 | 20250317 | 170400 | 1822436341 | 2300 | 2300 | 2300 | 2300 | 0 |
| 103 | 20250317 | 170300 | 1822436341 | 2300 | 2300 | 2300 | 2300 | 0 |
| 104 | 20250317 | 170200 | 1822436341 | 2300 | 2300 | 2300 | 2300 | 0 |
| 105 | 20250317 | 170100 | 1822436341 | 2300 | 2300 | 2300 | 2300 | 0 |
| 106 | 20250317 | 170000 | 1822436341 | 2300 | 2300 | 2300 | 2300 | 0 |
| 107 | 20250317 | 165900 | 1822436341 | 2300 | 2300 | 2300 | 2300 | 0 |
| 108 | 20250317 | 165800 | 1822436341 | 2300 | 2300 | 2300 | 2300 | 0 |
| 109 | 20250317 | 165700 | 1822436341 | 2300 | 2300 | 2300 | 2300 | 0 |
| 110 | 20250317 | 165600 | 1822436341 | 2300 | 2300 | 2300 | 2300 | 0 |
| 111 | 20250317 | 165500 | 1822436341 | 2300 | 2300 | 2300 | 2300 | 0 |
| 112 | 20250317 | 165400 | 1822436341 | 2300 | 2300 | 2300 | 2300 | 0 |
| 113 | 20250317 | 165300 | 1822436341 | 2300 | 2300 | 2300 | 2300 | 0 |
| 114 | 20250317 | 165200 | 1822436341 | 2300 | 2300 | 2300 | 2300 | 0 |
| 115 | 20250317 | 165100 | 1822436341 | 2300 | 2300 | 2300 | 2300 | 0 |
| 116 | 20250317 | 165000 | 1822436341 | 2300 | 2300 | 2300 | 2300 | 0 |
| 117 | 20250317 | 164900 | 1822436341 | 2300 | 2300 | 2300 | 2300 | 0 |
| 118 | 20250317 | 164800 | 1822436341 | 2300 | 2300 | 2300 | 2300 | 0 |
| 119 | 20250317 | 164700 | 1822436341 | 2300 | 2300 | 2300 | 2300 | 0 |
| 120 | 20250317 | 164600 | 1822436341 | 2300 | 2300 | 2300 | 2300 | 0 |
| 121 | 20250317 | 164500 | 1822436341 | 2300 | 2300 | 2300 | 2300 | 0 |
| 122 | 20250317 | 164400 | 1822436341 | 2300 | 2300 | 2300 | 2300 | 13350 |
| 123 | 20250317 | 164300 | 1822436341 | 2300 | 2300 | 2300 | 2300 | 0 |
| 124 | 20250317 | 164200 | 1822436341 | 2300 | 2300 | 2300 | 2300 | 0 |
| 125 | 20250317 | 164100 | 1822436341 | 2300 | 2300 | 2300 | 2300 | 0 |
| 126 | 20250317 | 164000 | 1822436341 | 2300 | 2300 | 2300 | 2300 | 0 |
| 127 | 20250317 | 163900 | 1822436341 | 2300 | 2300 | 2300 | 2300 | 0 |
| 128 | 20250317 | 163800 | 1822436341 | 2300 | 2300 | 2300 | 2300 | 0 |
| 129 | 20250317 | 163700 | 1822436341 | 2300 | 2300 | 2300 | 2300 | 0 |
| 130 | 20250317 | 163600 | 1822436341 | 2300 | 2300 | 2300 | 2300 | 0 |
| 131 | 20250317 | 163500 | 1822436341 | 2300 | 2300 | 2300 | 2300 | 0 |
| 132 | 20250317 | 163400 | 1822436341 | 2300 | 2300 | 2300 | 2300 | 0 |
| 133 | 20250317 | 163300 | 1822436341 | 2300 | 2300 | 2300 | 2300 | 0 |
| 134 | 20250317 | 163200 | 1822436341 | 2300 | 2300 | 2300 | 2300 | 0 |
| 135 | 20250317 | 163100 | 1822436341 | 2300 | 2300 | 2300 | 2300 | 0 |
| 136 | 20250317 | 163000 | 1822436341 | 2300 | 2300 | 2300 | 2300 | 0 |
| 137 | 20250317 | 162900 | 1822436341 | 2300 | 2300 | 2300 | 2300 | 0 |
| 138 | 20250317 | 162800 | 1822436341 | 2300 | 2300 | 2300 | 2300 | 0 |
| 139 | 20250317 | 162700 | 1822436341 | 2300 | 2300 | 2300 | 2300 | 0 |
| 140 | 20250317 | 162600 | 1822436341 | 2300 | 2300 | 2300 | 2300 | 0 |
| 141 | 20250317 | 162500 | 1822436341 | 2300 | 2300 | 2300 | 2300 | 0 |
| 142 | 20250317 | 162400 | 1822436341 | 2300 | 2300 | 2300 | 2300 | 0 |
| 143 | 20250317 | 162300 | 1822436341 | 2300 | 2300 | 2300 | 2300 | 0 |
| 144 | 20250317 | 162200 | 1822436341 | 2300 | 2300 | 2300 | 2300 | 0 |
| 145 | 20250317 | 162100 | 1822436341 | 2300 | 2300 | 2300 | 2300 | 0 |
| 146 | 20250317 | 162000 | 1822436341 | 2300 | 2300 | 2300 | 2300 | 0 |
| 147 | 20250317 | 161900 | 1822436341 | 2300 | 2300 | 2300 | 2300 | 0 |
| 148 | 20250317 | 161800 | 1822436341 | 2300 | 2300 | 2300 | 2300 | 0 |
| 149 | 20250317 | 161700 | 1822436341 | 2300 | 2300 | 2300 | 2300 | 0 |
| 150 | 20250317 | 161600 | 1822436341 | 2300 | 2300 | 2300 | 2300 | 0 |
| 151 | 20250317 | 161500 | 1822436341 | 2300 | 2300 | 2300 | 2300 | 0 |
| 152 | 20250317 | 161400 | 1822436341 | 2300 | 2300 | 2300 | 2300 | 13350 |
| 153 | 20250317 | 161300 | 1822436341 | 2300 | 2300 | 2300 | 2300 | 0 |
| 154 | 20250317 | 161200 | 1822436341 | 2300 | 2300 | 2300 | 2300 | 0 |
| 155 | 20250317 | 161100 | 1822436341 | 2300 | 2300 | 2300 | 2300 | 0 |
| 156 | 20250317 | 161000 | 1822436341 | 2300 | 2300 | 2300 | 2300 | 0 |
| 157 | 20250317 | 160900 | 1822436341 | 2300 | 2300 | 2300 | 2300 | 0 |
| 158 | 20250317 | 160800 | 1822436341 | 2300 | 2300 | 2300 | 2300 | 0 |
| 159 | 20250317 | 160700 | 1822436341 | 2300 | 2300 | 2300 | 2300 | 0 |
| 160 | 20250317 | 160600 | 1822436341 | 2300 | 2300 | 2300 | 2300 | 0 |
| 161 | 20250317 | 160500 | 1822436341 | 2300 | 2300 | 2300 | 2300 | 0 |
| 162 | 20250317 | 160400 | 1822436341 | 2300 | 2300 | 2300 | 2300 | 0 |
| 163 | 20250317 | 160300 | 1822436341 | 2300 | 2300 | 2300 | 2300 | 0 |
| 164 | 20250317 | 160200 | 1822436341 | 2300 | 2300 | 2300 | 2300 | 0 |
| 165 | 20250317 | 160100 | 1822436341 | 2300 | 2300 | 2300 | 2300 | 0 |
| 166 | 20250317 | 160000 | 1822436341 | 2300 | 2300 | 2300 | 2300 | 0 |
| 167 | 20250317 | 155900 | 1822436341 | 2300 | 2300 | 2300 | 2300 | 0 |
| 168 | 20250317 | 155800 | 1822436341 | 2300 | 2300 | 2300 | 2300 | 0 |
| 169 | 20250317 | 155700 | 1822436341 | 2300 | 2300 | 2300 | 2300 | 0 |
| 170 | 20250317 | 155600 | 1822436341 | 2300 | 2300 | 2300 | 2300 | 0 |
| 171 | 20250317 | 155500 | 1822436341 | 2300 | 2300 | 2300 | 2300 | 0 |
| 172 | 20250317 | 155400 | 1822436341 | 2300 | 2300 | 2300 | 2300 | 0 |
| 173 | 20250317 | 155300 | 1822436341 | 2300 | 2300 | 2300 | 2300 | 0 |
| 174 | 20250317 | 155200 | 1822436341 | 2300 | 2300 | 2300 | 2300 | 0 |
| 175 | 20250317 | 155100 | 1822436341 | 2300 | 2300 | 2300 | 2300 | 0 |
| 176 | 20250317 | 155000 | 1822436341 | 2300 | 2300 | 2300 | 2300 | 0 |
| 177 | 20250317 | 154900 | 1822436341 | 2300 | 2300 | 2300 | 2300 | 0 |
| 178 | 20250317 | 154800 | 1822436341 | 2300 | 2300 | 2300 | 2300 | 0 |
| 179 | 20250317 | 154700 | 1822436341 | 2300 | 2300 | 2300 | 2300 | 0 |
| 180 | 20250317 | 154600 | 1822436341 | 2300 | 2300 | 2300 | 2300 | 0 |
| 181 | 20250317 | 154500 | 1822436341 | 2300 | 2300 | 2300 | 2300 | 0 |
| 182 | 20250317 | 154400 | 1822436341 | 2300 | 2300 | 2300 | 2300 | 13350 |
| 183 | 20250317 | 154300 | 1822436341 | 2300 | 2300 | 2300 | 2300 | 0 |
| 184 | 20250317 | 154200 | 1822436341 | 2300 | 2300 | 2300 | 2300 | 0 |
| 185 | 20250317 | 154100 | 1822436341 | 2300 | 2300 | 2300 | 2300 | 0 |
| 186 | 20250317 | 154000 | 1822436341 | 2300 | 2300 | 2300 | 2300 | 0 |
| 187 | 20250317 | 153900 | 1822436341 | 2300 | 2300 | 2300 | 2300 | 0 |
| 188 | 20250317 | 153800 | 1822436341 | 2300 | 2300 | 2300 | 2300 | 0 |
| 189 | 20250317 | 153700 | 1822436341 | 2300 | 2300 | 2300 | 2300 | 0 |
| 190 | 20250317 | 153600 | 1822436341 | 2300 | 2300 | 2300 | 2300 | 0 |
| 191 | 20250317 | 153500 | 1822436341 | 2300 | 2300 | 2300 | 2300 | 0 |
| 192 | 20250317 | 153400 | 1822436341 | 2300 | 2300 | 2300 | 2300 | 0 |
| 193 | 20250317 | 153300 | 1822436341 | 2300 | 2300 | 2300 | 2300 | 0 |
| 194 | 20250317 | 153200 | 1822436341 | 2300 | 2300 | 2300 | 2300 | 0 |
| 195 | 20250317 | 153100 | 1822436341 | 2300 | 2300 | 2300 | 2300 | 0 |
| 196 | 20250317 | 153000 | 1822436341 | 2300 | 2300 | 2300 | 2300 | 13350 |
| 197 | 20250317 | 152900 | 1791731341 | 2295 | 2295 | 2295 | 2295 | 0 |
| 198 | 20250317 | 152800 | 1791731341 | 2295 | 2295 | 2295 | 2295 | 0 |
| 199 | 20250317 | 152700 | 1791731341 | 2295 | 2295 | 2295 | 2295 | 0 |
| 200 | 20250317 | 152600 | 1791731341 | 2295 | 2295 | 2295 | 2295 | 0 |
| 201 | 20250317 | 152500 | 1791731341 | 2295 | 2295 | 2295 | 2295 | 0 |
| 202 | 20250317 | 152400 | 1791731341 | 2295 | 2295 | 2295 | 2295 | 0 |
| 203 | 20250317 | 152300 | 1791731341 | 2295 | 2295 | 2295 | 2295 | 0 |
| 204 | 20250317 | 152200 | 1791731341 | 2295 | 2295 | 2295 | 2295 | 0 |
| 205 | 20250317 | 152100 | 1791731341 | 2295 | 2295 | 2295 | 2295 | 0 |
| 206 | 20250317 | 152000 | 1791731341 | 2295 | 2295 | 2295 | 2295 | 0 |
| 207 | 20250317 | 151900 | 1791731341 | 2295 | 2290 | 2300 | 2290 | 7044 |
| 208 | 20250317 | 151800 | 1775567851 | 2290 | 2295 | 2300 | 2290 | 2759 |
| 209 | 20250317 | 151700 | 1769238751 | 2295 | 2295 | 2295 | 2290 | 3042 |
| 210 | 20250317 | 151600 | 1762257851 | 2295 | 2295 | 2295 | 2295 | 1467 |
| 211 | 20250317 | 151500 | 1758891086 | 2290 | 2290 | 2290 | 2290 | 1292 |
| 212 | 20250317 | 151400 | 1755932406 | 2290 | 2295 | 2295 | 2290 | 43 |
| 213 | 20250317 | 151300 | 1755833906 | 2295 | 2290 | 2295 | 2290 | 85 |
| 214 | 20250317 | 151200 | 1755639181 | 2290 | 2292 | 2295 | 2290 | 2995 |
| 215 | 20250317 | 151100 | 1748767133 | 2292 | 2295 | 2295 | 2290 | 2663 |
| 216 | 20250317 | 151000 | 1742655561 | 2290 | 2295 | 2295 | 2290 | 2668 |
| 217 | 20250317 | 150900 | 1736533941 | 2300 | 2295 | 2300 | 2295 | 457 |
| 218 | 20250317 | 150800 | 1735482871 | 2300 | 2300 | 2300 | 2295 | 607 |
| 219 | 20250317 | 150700 | 1734087517 | 2300 | 2305 | 2305 | 2300 | 5401 |
| 220 | 20250317 | 150600 | 1721658277 | 2305 | 2285 | 2305 | 2285 | 11416 |
| 221 | 20250317 | 150500 | 1695401267 | 2285 | 2290 | 2300 | 2285 | 12100 |
| 222 | 20250317 | 150400 | 1667728752 | 2290 | 2290 | 2295 | 2290 | 3503 |
| 223 | 20250317 | 150300 | 1659691917 | 2290 | 2290 | 2290 | 2290 | 2393 |
| 224 | 20250317 | 150200 | 1654211947 | 2295 | 2290 | 2295 | 2290 | 629 |
| 225 | 20250317 | 150100 | 1652771317 | 2295 | 2290 | 2295 | 2290 | 1462 |
| 226 | 20250317 | 150000 | 1649417237 | 2295 | 2295 | 2295 | 2295 | 200 |
| 227 | 20250317 | 145900 | 1648958237 | 2295 | 2290 | 2295 | 2290 | 1370 |
| 228 | 20250317 | 145800 | 1645815352 | 2290 | 2290 | 2290 | 2290 | 447 |
| 229 | 20250317 | 145700 | 1644791722 | 2290 | 2290 | 2300 | 2290 | 172 |
| 230 | 20250317 | 145600 | 1644397772 | 2290 | 2290 | 2290 | 2290 | 411 |
| 231 | 20250317 | 145500 | 1643456582 | 2290 | 2290 | 2290 | 2290 | 14 |
| 232 | 20250317 | 145400 | 1643424522 | 2290 | 2290 | 2290 | 2290 | 110 |
| 233 | 20250317 | 145300 | 1643172622 | 2300 | 2300 | 2300 | 2300 | 0 |
| 234 | 20250317 | 145200 | 1643172622 | 2300 | 2295 | 2300 | 2295 | 325 |
| 235 | 20250317 | 145100 | 1642425152 | 2300 | 2295 | 2300 | 2290 | 555 |
| 236 | 20250317 | 145000 | 1641151652 | 2295 | 2290 | 2295 | 2290 | 6 |
| 237 | 20250317 | 144900 | 1641137887 | 2290 | 2295 | 2295 | 2290 | 443 |
| 238 | 20250317 | 144800 | 1640122442 | 2290 | 2290 | 2290 | 2290 | 1346 |
| 239 | 20250317 | 144700 | 1637040102 | 2290 | 2290 | 2295 | 2290 | 901 |
| 240 | 20250317 | 144600 | 1634973557 | 2295 | 2295 | 2295 | 2295 | 2220 |
| 241 | 20250317 | 144500 | 1629878657 | 2295 | 2295 | 2295 | 2295 | 20 |
| 242 | 20250317 | 144400 | 1629832757 | 2300 | 2295 | 2300 | 2295 | 5867 |
| 243 | 20250317 | 144300 | 1616357992 | 2300 | 2300 | 2300 | 2300 | 1886 |
| 244 | 20250317 | 144200 | 1612020192 | 2300 | 2295 | 2300 | 2290 | 2211 |
| 245 | 20250317 | 144100 | 1606943692 | 2290 | 2310 | 2310 | 2290 | 5010 |
| 246 | 20250317 | 144000 | 1595422107 | 2310 | 2310 | 2310 | 2300 | 7614 |
| 247 | 20250317 | 143900 | 1577871667 | 2310 | 2310 | 2310 | 2305 | 6949 |
| 248 | 20250317 | 143800 | 1561821192 | 2305 | 2295 | 2305 | 2295 | 9110 |
| 249 | 20250317 | 143700 | 1540857847 | 2300 | 2295 | 2300 | 2295 | 805 |
| 250 | 20250317 | 143600 | 1539007247 | 2300 | 2300 | 2300 | 2295 | 236 |
| 251 | 20250317 | 143500 | 1538465562 | 2300 | 2300 | 2300 | 2300 | 0 |
| 252 | 20250317 | 143400 | 1538465562 | 2300 | 2300 | 2300 | 2300 | 1463 |
| 253 | 20250317 | 143300 | 1535100662 | 2290 | 2295 | 2305 | 2290 | 5052 |
| 254 | 20250317 | 143200 | 1523484757 | 2285 | 2295 | 2295 | 2285 | 3600 |
| 255 | 20250317 | 143100 | 1515229882 | 2300 | 2300 | 2305 | 2300 | 3886 |
| 256 | 20250317 | 143000 | 1506291312 | 2300 | 2295 | 2300 | 2295 | 6659 |
| 257 | 20250317 | 142900 | 1490976317 | 2295 | 2300 | 2300 | 2295 | 116 |
| 258 | 20250317 | 142800 | 1490709582 | 2295 | 2295 | 2295 | 2295 | 3 |
| 259 | 20250317 | 142700 | 1490702697 | 2295 | 2300 | 2300 | 2295 | 4649 |
| 260 | 20250317 | 142600 | 1480020552 | 2300 | 2300 | 2305 | 2300 | 2365 |
| 261 | 20250317 | 142500 | 1474579752 | 2305 | 2300 | 2305 | 2300 | 1089 |
| 262 | 20250317 | 142400 | 1472074052 | 2305 | 2300 | 2305 | 2300 | 2007 |
| 263 | 20250317 | 142300 | 1467448732 | 2300 | 2300 | 2305 | 2300 | 1023 |
| 264 | 20250317 | 142200 | 1465095772 | 2300 | 2300 | 2300 | 2300 | 4210 |
| 265 | 20250317 | 142100 | 1455412772 | 2295 | 2300 | 2300 | 2290 | 2141 |
| 266 | 20250317 | 142000 | 1450496427 | 2290 | 2305 | 2305 | 2290 | 10027 |
| 267 | 20250317 | 141900 | 1427448682 | 2300 | 2290 | 2305 | 2290 | 19065 |
| 268 | 20250317 | 141800 | 1383615097 | 2285 | 2290 | 2295 | 2285 | 3005 |
| 269 | 20250317 | 141700 | 1376719247 | 2290 | 2280 | 2300 | 2280 | 27841 |
| 270 | 20250317 | 141600 | 1312945912 | 2280 | 2285 | 2285 | 2280 | 300 |
| 271 | 20250317 | 141500 | 1312261412 | 2285 | 2285 | 2285 | 2285 | 551 |
| 272 | 20250317 | 141400 | 1311002377 | 2285 | 2285 | 2290 | 2285 | 4534 |
| 273 | 20250317 | 141300 | 1300639187 | 2285 | 2285 | 2290 | 2285 | 5282 |
| 274 | 20250317 | 141200 | 1288564242 | 2285 | 2285 | 2285 | 2285 | 3368 |
| 275 | 20250317 | 141100 | 1280868362 | 2285 | 2285 | 2285 | 2285 | 139 |
| 276 | 20250317 | 141000 | 1280550747 | 2285 | 2285 | 2285 | 2285 | 1167 |
| 277 | 20250317 | 140900 | 1277884152 | 2280 | 2285 | 2285 | 2280 | 3551 |
| 278 | 20250317 | 140800 | 1269773217 | 2280 | 2285 | 2285 | 2280 | 6222 |
| 279 | 20250317 | 140700 | 1255559447 | 2285 | 2280 | 2285 | 2280 | 1971 |
| 280 | 20250317 | 140600 | 1251063217 | 2280 | 2285 | 2285 | 2280 | 350 |
| 281 | 20250317 | 140500 | 1250263492 | 2285 | 2285 | 2285 | 2285 | 424 |
| 282 | 20250317 | 140400 | 1249294652 | 2285 | 2285 | 2285 | 2285 | 54 |
| 283 | 20250317 | 140300 | 1249171262 | 2285 | 2280 | 2285 | 2280 | 2672 |
| 284 | 20250317 | 140200 | 1243078802 | 2280 | 2280 | 2285 | 2280 | 1717 |
| 285 | 20250317 | 140100 | 1239162292 | 2280 | 2280 | 2285 | 2280 | 2369 |
| 286 | 20250317 | 140000 | 1233751877 | 2280 | 2275 | 2280 | 2275 | 1090 |
| 287 | 20250317 | 135900 | 1231267392 | 2275 | 2280 | 2285 | 2275 | 1014 |
| 288 | 20250317 | 135800 | 1228953102 | 2280 | 2270 | 2280 | 2270 | 17407 |
| 289 | 20250317 | 135700 | 1189329242 | 2270 | 2270 | 2270 | 2270 | 1587 |
| 290 | 20250317 | 135600 | 1185726752 | 2265 | 2265 | 2265 | 2265 | 40 |
| 291 | 20250317 | 135500 | 1185636152 | 2265 | 2270 | 2275 | 2265 | 11638 |
| 292 | 20250317 | 135400 | 1159231482 | 2270 | 2270 | 2270 | 2270 | 0 |
| 293 | 20250317 | 135300 | 1159231482 | 2270 | 2265 | 2270 | 2265 | 556 |
| 294 | 20250317 | 135200 | 1157972137 | 2265 | 2265 | 2265 | 2265 | 110 |
| 295 | 20250317 | 135100 | 1157722987 | 2265 | 2265 | 2265 | 2265 | 111 |
| 296 | 20250317 | 135000 | 1157471572 | 2265 | 2265 | 2265 | 2265 | 332 |
| 297 | 20250317 | 134900 | 1156719592 | 2265 | 2265 | 2265 | 2265 | 1330 |
| 298 | 20250317 | 134800 | 1153707142 | 2265 | 2265 | 2270 | 2265 | 2218 |
| 299 | 20250317 | 134700 | 1148676402 | 2265 | 2265 | 2270 | 2265 | 9262 |
| 300 | 20250317 | 134600 | 1127697847 | 2265 | 2270 | 2270 | 2265 | 1425 |
| 301 | 20250317 | 134500 | 1124468967 | 2270 | 2270 | 2270 | 2270 | 1544 |
| 302 | 20250317 | 134400 | 1120964087 | 2275 | 2270 | 2275 | 2270 | 726 |
| 303 | 20250317 | 134300 | 1119315437 | 2270 | 2270 | 2275 | 2270 | 3392 |
| 304 | 20250317 | 134200 | 1111615557 | 2270 | 2275 | 2275 | 2270 | 287 |
| 305 | 20250317 | 134100 | 1110962637 | 2275 | 2275 | 2275 | 2270 | 1249 |
| 306 | 20250317 | 134000 | 1108122652 | 2270 | 2275 | 2275 | 2270 | 503 |
| 307 | 20250317 | 133900 | 1106979337 | 2275 | 2280 | 2280 | 2275 | 1962 |
| 308 | 20250317 | 133800 | 1102509652 | 2280 | 2265 | 2285 | 2265 | 37325 |
| 309 | 20250317 | 133700 | 1017617192 | 2265 | 2260 | 2265 | 2260 | 1186 |
| 310 | 20250317 | 133600 | 1014931172 | 2260 | 2260 | 2260 | 2260 | 11 |
| 311 | 20250317 | 133500 | 1014906312 | 2265 | 2260 | 2265 | 2260 | 54 |
| 312 | 20250317 | 133400 | 1014784262 | 2265 | 2255 | 2265 | 2250 | 3110 |
| 313 | 20250317 | 133300 | 1007753417 | 2250 | 2255 | 2255 | 2250 | 150 |
| 314 | 20250317 | 133200 | 1007415572 | 2255 | 2255 | 2255 | 2255 | 2114 |
| 315 | 20250317 | 133100 | 1002648502 | 2250 | 2250 | 2255 | 2250 | 4377 |
| 316 | 20250317 | 133000 | 992800207 | 2250 | 2260 | 2260 | 2250 | 3690 |
| 317 | 20250317 | 132900 | 984479047 | 2255 | 2255 | 2255 | 2255 | 2615 |
| 318 | 20250317 | 132800 | 978582222 | 2255 | 2255 | 2260 | 2255 | 769 |
| 319 | 20250317 | 132700 | 976847572 | 2260 | 2260 | 2260 | 2260 | 1500 |
| 320 | 20250317 | 132600 | 973457572 | 2255 | 2260 | 2260 | 2255 | 676 |
| 321 | 20250317 | 132500 | 971930822 | 2255 | 2260 | 2265 | 2255 | 448 |
| 322 | 20250317 | 132400 | 970917737 | 2265 | 2260 | 2265 | 2260 | 8695 |
| 323 | 20250317 | 132300 | 951224167 | 2260 | 2260 | 2265 | 2260 | 3291 |
| 324 | 20250317 | 132200 | 943786257 | 2265 | 2260 | 2265 | 2260 | 2389 |
| 325 | 20250317 | 132100 | 938378117 | 2260 | 2260 | 2260 | 2260 | 223 |
| 326 | 20250317 | 132000 | 937874137 | 2260 | 2260 | 2265 | 2260 | 1033 |
| 327 | 20250317 | 131900 | 935535542 | 2260 | 2260 | 2260 | 2260 | 500 |
| 328 | 20250317 | 131800 | 934405542 | 2255 | 2260 | 2265 | 2255 | 1742 |
| 329 | 20250317 | 131700 | 930465372 | 2255 | 2255 | 2260 | 2255 | 375 |
| 330 | 20250317 | 131600 | 929619672 | 2255 | 2250 | 2255 | 2250 | 1369 |
| 331 | 20250317 | 131500 | 926537577 | 2250 | 2255 | 2255 | 2250 | 221 |
| 332 | 20250317 | 131400 | 926040057 | 2260 | 2255 | 2260 | 2255 | 1100 |
| 333 | 20250317 | 131300 | 923557057 | 2255 | 2255 | 2255 | 2255 | 2601 |
| 334 | 20250317 | 131200 | 917691802 | 2250 | 2250 | 2250 | 2250 | 2413 |
| 335 | 20250317 | 131100 | 912262552 | 2250 | 2250 | 2250 | 2250 | 13 |
| 336 | 20250317 | 131000 | 912233302 | 2255 | 2255 | 2255 | 2255 | 48 |
| 337 | 20250317 | 130900 | 912125062 | 2260 | 2250 | 2260 | 2250 | 1513 |
| 338 | 20250317 | 130800 | 908708682 | 2260 | 2265 | 2265 | 2260 | 3598 |
| 339 | 20250317 | 130700 | 900572467 | 2265 | 2255 | 2270 | 2250 | 8884 |
| 340 | 20250317 | 130600 | 880448162 | 2250 | 2250 | 2265 | 2245 | 10964 |
| 341 | 20250317 | 130500 | 855664252 | 2245 | 2245 | 2250 | 2242 | 280 |
| 342 | 20250317 | 130400 | 855035562 | 2245 | 2245 | 2245 | 2240 | 2496 |
| 343 | 20250317 | 130300 | 849443277 | 2250 | 2255 | 2255 | 2245 | 8471 |
| 344 | 20250317 | 130200 | 830425542 | 2260 | 2250 | 2265 | 2250 | 9605 |
| 345 | 20250317 | 130100 | 808741457 | 2250 | 2245 | 2250 | 2245 | 3078 |
| 346 | 20250317 | 130000 | 801830292 | 2245 | 2245 | 2250 | 2245 | 43 |
| 347 | 20250317 | 125900 | 801733747 | 2250 | 2245 | 2250 | 2245 | 6 |
| 348 | 20250317 | 125800 | 801720272 | 2250 | 2245 | 2250 | 2245 | 363 |
| 349 | 20250317 | 125700 | 800903772 | 2245 | 2240 | 2245 | 2240 | 623 |
| 350 | 20250317 | 125600 | 799505422 | 2240 | 2250 | 2250 | 2240 | 158 |
| 351 | 20250317 | 125500 | 799150707 | 2255 | 2255 | 2255 | 2255 | 299 |
| 352 | 20250317 | 125400 | 798476462 | 2245 | 2250 | 2255 | 2240 | 436 |
| 353 | 20250317 | 125300 | 797496807 | 2250 | 2230 | 2270 | 2225 | 47751 |
| 354 | 20250317 | 125200 | 689663563 | 2230 | 2230 | 2230 | 2230 | 200 |
| 355 | 20250317 | 125100 | 689217563 | 2227 | 2227 | 2227 | 2227 | 15 |
| 356 | 20250317 | 125000 | 689184158 | 2230 | 2230 | 2230 | 2230 | 0 |
| 357 | 20250317 | 124900 | 689184158 | 2230 | 2230 | 2230 | 2230 | 236 |
| 358 | 20250317 | 124800 | 688657878 | 2225 | 2225 | 2230 | 2225 | 82 |
| 359 | 20250317 | 124700 | 688475173 | 2225 | 2240 | 2240 | 2225 | 754 |
| 360 | 20250317 | 124600 | 686787023 | 2240 | 2240 | 2240 | 2240 | 2 |
| 361 | 20250317 | 124500 | 686782543 | 2240 | 2225 | 2245 | 2225 | 32817 |
| 362 | 20250317 | 124400 | 613279838 | 2225 | 2225 | 2225 | 2225 | 0 |
| 363 | 20250317 | 124300 | 613279838 | 2225 | 2225 | 2225 | 2225 | 123 |
| 364 | 20250317 | 124200 | 613006163 | 2225 | 2225 | 2225 | 2225 | 137 |
| 365 | 20250317 | 124100 | 612701338 | 2225 | 2220 | 2225 | 2220 | 128 |
| 366 | 20250317 | 124000 | 612416943 | 2225 | 2220 | 2225 | 2220 | 164 |
| 367 | 20250317 | 123900 | 612052463 | 2220 | 2220 | 2220 | 2220 | 1061 |
| 368 | 20250317 | 123800 | 609697043 | 2225 | 2220 | 2230 | 2220 | 9066 |
| 369 | 20250317 | 123700 | 589557208 | 2220 | 2210 | 2220 | 2210 | 4204 |
| 370 | 20250317 | 123600 | 580229798 | 2210 | 2210 | 2210 | 2210 | 0 |
| 371 | 20250317 | 123500 | 580229798 | 2210 | 2210 | 2210 | 2210 | 0 |
| 372 | 20250317 | 123400 | 580229798 | 2210 | 2210 | 2210 | 2210 | 1 |
| 373 | 20250317 | 123300 | 580227588 | 2215 | 2210 | 2215 | 2200 | 2051 |
| 374 | 20250317 | 123200 | 575713133 | 2215 | 2215 | 2215 | 2215 | 5 |
| 375 | 20250317 | 123100 | 575702058 | 2215 | 2215 | 2215 | 2215 | 5 |
| 376 | 20250317 | 123000 | 575690983 | 2215 | 2200 | 2215 | 2200 | 5060 |
| 377 | 20250317 | 122900 | 564558083 | 2200 | 2200 | 2200 | 2200 | 2882 |
| 378 | 20250317 | 122800 | 558217683 | 2200 | 2205 | 2205 | 2200 | 2000 |
| 379 | 20250317 | 122700 | 553817333 | 2205 | 2205 | 2205 | 2205 | 620 |
| 380 | 20250317 | 122600 | 552450233 | 2205 | 2205 | 2205 | 2205 | 0 |
| 381 | 20250317 | 122500 | 552450233 | 2205 | 2210 | 2210 | 2205 | 736 |
| 382 | 20250317 | 122400 | 550827263 | 2225 | 2225 | 2225 | 2225 | 0 |
| 383 | 20250317 | 122300 | 550827263 | 2225 | 2225 | 2225 | 2225 | 1 |
| 384 | 20250317 | 122200 | 550825038 | 2210 | 2215 | 2215 | 2210 | 187 |
| 385 | 20250317 | 122100 | 550411748 | 2215 | 2220 | 2235 | 2215 | 37689 |
| 386 | 20250317 | 122000 | 466434408 | 2200 | 2205 | 2205 | 2200 | 8443 |
| 387 | 20250317 | 121900 | 447858413 | 2205 | 2220 | 2220 | 2205 | 9678 |
| 388 | 20250317 | 121800 | 426488668 | 2220 | 2215 | 2225 | 2215 | 12384 |
| 389 | 20250317 | 121700 | 399004683 | 2210 | 2210 | 2210 | 2210 | 1 |
| 390 | 20250317 | 121600 | 399002473 | 2210 | 2210 | 2210 | 2210 | 0 |
| 391 | 20250317 | 121500 | 399002473 | 2210 | 2210 | 2210 | 2210 | 3 |
| 392 | 20250317 | 121400 | 398995843 | 2215 | 2215 | 2215 | 2215 | 0 |
| 393 | 20250317 | 121300 | 398995843 | 2215 | 2215 | 2215 | 2215 | 0 |
| 394 | 20250317 | 121200 | 398995843 | 2215 | 2210 | 2215 | 2210 | 3401 |
| 395 | 20250317 | 121100 | 391464333 | 2205 | 2205 | 2205 | 2205 | 1 |
| 396 | 20250317 | 121000 | 391462128 | 2210 | 2210 | 2210 | 2210 | 0 |
| 397 | 20250317 | 120900 | 391462128 | 2210 | 2210 | 2210 | 2210 | 0 |
| 398 | 20250317 | 120800 | 391462128 | 2210 | 2210 | 2210 | 2210 | 2100 |
| 399 | 20250317 | 120700 | 386821128 | 2200 | 2200 | 2200 | 2200 | 2 |
| 400 | 20250317 | 120600 | 386816728 | 2210 | 2210 | 2210 | 2210 | 1 |
| 401 | 20250317 | 120500 | 386814518 | 2205 | 2205 | 2205 | 2205 | 1 |
| 402 | 20250317 | 120400 | 386812313 | 2210 | 2210 | 2210 | 2210 | 0 |
| 403 | 20250317 | 120300 | 386812313 | 2210 | 2210 | 2210 | 2210 | 0 |
| 404 | 20250317 | 120200 | 386812313 | 2210 | 2210 | 2210 | 2210 | 0 |
| 405 | 20250317 | 120100 | 386812313 | 2210 | 2210 | 2210 | 2210 | 0 |
| 406 | 20250317 | 120000 | 386812313 | 2210 | 2205 | 2210 | 2200 | 3322 |
| 407 | 20250317 | 115900 | 379499798 | 2210 | 2210 | 2210 | 2210 | 14 |
| 408 | 20250317 | 115800 | 379468858 | 2205 | 2210 | 2210 | 2205 | 501 |
| 409 | 20250317 | 115700 | 378364148 | 2210 | 2210 | 2210 | 2210 | 0 |
| 410 | 20250317 | 115600 | 378364148 | 2210 | 2210 | 2210 | 2210 | 0 |
| 411 | 20250317 | 115500 | 378364148 | 2210 | 2210 | 2210 | 2210 | 0 |
| 412 | 20250317 | 115400 | 378364148 | 2210 | 2210 | 2210 | 2210 | 100 |
| 413 | 20250317 | 115300 | 378143148 | 2210 | 2210 | 2210 | 2210 | 1 |
| 414 | 20250317 | 115200 | 378140938 | 2210 | 2210 | 2210 | 2210 | 164 |
| 415 | 20250317 | 115100 | 377778498 | 2210 | 2210 | 2210 | 2210 | 200 |
| 416 | 20250317 | 115000 | 377336498 | 2200 | 2200 | 2200 | 2200 | 233 |
| 417 | 20250317 | 114900 | 376823898 | 2200 | 2200 | 2200 | 2200 | 294 |
| 418 | 20250317 | 114800 | 376177098 | 2200 | 2200 | 2200 | 2200 | 200 |
| 419 | 20250317 | 114700 | 375737098 | 2210 | 2210 | 2210 | 2210 | 600 |
| 420 | 20250317 | 114600 | 374411098 | 2210 | 2200 | 2210 | 2200 | 89 |
| 421 | 20250317 | 114500 | 374215288 | 2205 | 2205 | 2205 | 2205 | 127 |
| 422 | 20250317 | 114400 | 373935253 | 2210 | 2210 | 2210 | 2210 | 0 |
| 423 | 20250317 | 114300 | 373935253 | 2210 | 2210 | 2210 | 2210 | 0 |
| 424 | 20250317 | 114200 | 373935253 | 2210 | 2210 | 2210 | 2210 | 2 |
| 425 | 20250317 | 114100 | 373930833 | 2205 | 2205 | 2205 | 2205 | 100 |
| 426 | 20250317 | 114000 | 373710333 | 2210 | 2215 | 2215 | 2210 | 146 |
| 427 | 20250317 | 113900 | 373387648 | 2215 | 2200 | 2215 | 2200 | 51 |
| 428 | 20250317 | 113800 | 373275433 | 2215 | 2212 | 2215 | 2210 | 1461 |
| 429 | 20250317 | 113700 | 370045535 | 2215 | 2215 | 2215 | 2215 | 100 |
| 430 | 20250317 | 113600 | 369824035 | 2215 | 2212 | 2215 | 2212 | 22 |
| 431 | 20250317 | 113500 | 369775365 | 2215 | 2215 | 2215 | 2212 | 61 |
| 432 | 20250317 | 113400 | 369640310 | 2215 | 2210 | 2215 | 2210 | 2595 |
| 433 | 20250317 | 113300 | 363895350 | 2210 | 2210 | 2210 | 2210 | 0 |
| 434 | 20250317 | 113200 | 363895350 | 2210 | 2210 | 2210 | 2210 | 2 |
| 435 | 20250317 | 113100 | 363890930 | 2210 | 2210 | 2210 | 2210 | 621 |
| 436 | 20250317 | 113000 | 362518520 | 2210 | 2210 | 2210 | 2210 | 101 |
| 437 | 20250317 | 112900 | 362295310 | 2210 | 2210 | 2210 | 2210 | 98 |
| 438 | 20250317 | 112800 | 362078730 | 2210 | 2205 | 2210 | 2205 | 93 |
| 439 | 20250317 | 112700 | 361873650 | 2210 | 2210 | 2210 | 2210 | 0 |
| 440 | 20250317 | 112600 | 361873650 | 2210 | 2210 | 2210 | 2210 | 1001 |
| 441 | 20250317 | 112500 | 359661440 | 2210 | 2210 | 2210 | 2210 | 1 |
| 442 | 20250317 | 112400 | 359659230 | 2200 | 2200 | 2200 | 2200 | 0 |
| 443 | 20250317 | 112300 | 359659230 | 2200 | 2200 | 2200 | 2200 | 0 |
| 444 | 20250317 | 112200 | 359659230 | 2200 | 2200 | 2200 | 2200 | 40 |
| 445 | 20250317 | 112100 | 359571230 | 2200 | 2200 | 2200 | 2200 | 4 |
| 446 | 20250317 | 112000 | 359562430 | 2210 | 2210 | 2210 | 2210 | 1 |
| 447 | 20250317 | 111900 | 359560220 | 2210 | 2210 | 2210 | 2210 | 240 |
| 448 | 20250317 | 111800 | 359029820 | 2200 | 2200 | 2200 | 2200 | 300 |
| 449 | 20250317 | 111700 | 358369820 | 2210 | 2210 | 2210 | 2210 | 3694 |
| 450 | 20250317 | 111600 | 350206080 | 2210 | 2210 | 2210 | 2210 | 325 |
| 451 | 20250317 | 111500 | 349487830 | 2215 | 2205 | 2215 | 2205 | 7500 |
| 452 | 20250317 | 111400 | 332912045 | 2200 | 2200 | 2200 | 2200 | 49 |
| 453 | 20250317 | 111300 | 332804245 | 2195 | 2195 | 2195 | 2195 | 0 |
| 454 | 20250317 | 111200 | 332804245 | 2195 | 2200 | 2200 | 2195 | 2561 |
| 455 | 20250317 | 111100 | 327176460 | 2205 | 2205 | 2205 | 2205 | 0 |
| 456 | 20250317 | 111000 | 327176460 | 2205 | 2205 | 2205 | 2205 | 0 |
| 457 | 20250317 | 110900 | 327176460 | 2205 | 2205 | 2205 | 2205 | 0 |
| 458 | 20250317 | 110800 | 327176460 | 2205 | 2205 | 2205 | 2205 | 551 |
| 459 | 20250317 | 110700 | 325961505 | 2210 | 2210 | 2210 | 2210 | 0 |
| 460 | 20250317 | 110600 | 325961505 | 2210 | 2210 | 2210 | 2210 | 244 |
| 461 | 20250317 | 110500 | 325422265 | 2215 | 2215 | 2215 | 2215 | 4 |
| 462 | 20250317 | 110400 | 325413405 | 2215 | 2210 | 2215 | 2210 | 701 |
| 463 | 20250317 | 110300 | 323860960 | 2210 | 2205 | 2210 | 2205 | 3132 |
| 464 | 20250317 | 110200 | 316941740 | 2210 | 2210 | 2210 | 2210 | 0 |
| 465 | 20250317 | 110100 | 316941740 | 2210 | 2210 | 2210 | 2210 | 3 |
| 466 | 20250317 | 110000 | 316935110 | 2205 | 2210 | 2210 | 2205 | 134 |
| 467 | 20250317 | 105900 | 316639085 | 2205 | 2205 | 2205 | 2205 | 6710 |
| 468 | 20250317 | 105800 | 301843535 | 2200 | 2200 | 2200 | 2200 | 216 |
| 469 | 20250317 | 105700 | 301368335 | 2200 | 2200 | 2200 | 2200 | 0 |
| 470 | 20250317 | 105600 | 301368335 | 2200 | 2200 | 2200 | 2200 | 3 |
| 471 | 20250317 | 105500 | 301361735 | 2195 | 2195 | 2195 | 2195 | 3 |
| 472 | 20250317 | 105400 | 301355150 | 2195 | 2200 | 2200 | 2195 | 1439 |
| 473 | 20250317 | 105300 | 298192545 | 2195 | 2195 | 2195 | 2195 | 1 |
| 474 | 20250317 | 105200 | 298190350 | 2200 | 2195 | 2200 | 2195 | 227 |
| 475 | 20250317 | 105100 | 297691060 | 2195 | 2195 | 2195 | 2195 | 600 |
| 476 | 20250317 | 105000 | 296374060 | 2195 | 2195 | 2195 | 2195 | 0 |
| 477 | 20250317 | 104900 | 296374060 | 2195 | 2195 | 2195 | 2195 | 360 |
| 478 | 20250317 | 104800 | 295583860 | 2195 | 2195 | 2195 | 2195 | 100 |
| 479 | 20250317 | 104700 | 295364360 | 2195 | 2195 | 2195 | 2195 | 1 |
| 480 | 20250317 | 104600 | 295362165 | 2195 | 2195 | 2195 | 2195 | 0 |
| 481 | 20250317 | 104500 | 295362165 | 2195 | 2195 | 2195 | 2195 | 39 |
| 482 | 20250317 | 104400 | 295276560 | 2200 | 2200 | 2200 | 2200 | 46 |
| 483 | 20250317 | 104300 | 295175360 | 2200 | 2200 | 2200 | 2200 | 1 |
| 484 | 20250317 | 104200 | 295173160 | 2190 | 2190 | 2190 | 2190 | 42 |
| 485 | 20250317 | 104100 | 295081180 | 2200 | 2195 | 2200 | 2190 | 783 |
| 486 | 20250317 | 104000 | 293364555 | 2190 | 2195 | 2195 | 2190 | 2501 |
| 487 | 20250317 | 103900 | 287874865 | 2200 | 2200 | 2200 | 2200 | 5 |
| 488 | 20250317 | 103800 | 287863865 | 2205 | 2205 | 2205 | 2205 | 1 |
| 489 | 20250317 | 103700 | 287861660 | 2195 | 2205 | 2205 | 2195 | 986 |
| 490 | 20250317 | 103600 | 285697220 | 2205 | 2200 | 2205 | 2200 | 1055 |
| 491 | 20250317 | 103500 | 283375355 | 2195 | 2195 | 2195 | 2195 | 0 |
| 492 | 20250317 | 103400 | 283375355 | 2195 | 2195 | 2195 | 2195 | 12 |
| 493 | 20250317 | 103300 | 283349015 | 2195 | 2195 | 2195 | 2195 | 0 |
| 494 | 20250317 | 103200 | 283349015 | 2195 | 2195 | 2195 | 2195 | 1 |
| 495 | 20250317 | 103100 | 283346820 | 2195 | 2200 | 2200 | 2195 | 1013 |
| 496 | 20250317 | 103000 | 281123110 | 2200 | 2200 | 2200 | 2200 | 2 |
| 497 | 20250317 | 102900 | 281118710 | 2200 | 2200 | 2200 | 2200 | 135 |
| 498 | 20250317 | 102800 | 280821710 | 2200 | 2205 | 2205 | 2195 | 285 |
| 499 | 20250317 | 102700 | 280194565 | 2200 | 2205 | 2205 | 2200 | 893 |
| 500 | 20250317 | 102600 | 278228460 | 2205 | 2200 | 2205 | 2200 | 658 |
| 501 | 20250317 | 102500 | 276780805 | 2200 | 2205 | 2205 | 2200 | 2175 |
| 502 | 20250317 | 102400 | 271993755 | 2200 | 2200 | 2200 | 2200 | 2747 |
| 503 | 20250317 | 102300 | 265950355 | 2200 | 2200 | 2200 | 2200 | 150 |
| 504 | 20250317 | 102200 | 265620355 | 2200 | 2185 | 2200 | 2185 | 10885 |
| 505 | 20250317 | 102100 | 241741455 | 2180 | 2180 | 2180 | 2180 | 300 |
| 506 | 20250317 | 102000 | 241087455 | 2180 | 2190 | 2190 | 2180 | 267 |
| 507 | 20250317 | 101900 | 240505385 | 2190 | 2190 | 2190 | 2190 | 50 |
| 508 | 20250317 | 101800 | 240395885 | 2180 | 2180 | 2180 | 2180 | 1000 |
| 509 | 20250317 | 101700 | 238215885 | 2190 | 2185 | 2190 | 2185 | 2389 |
| 510 | 20250317 | 101600 | 232993910 | 2175 | 2175 | 2175 | 2175 | 0 |
| 511 | 20250317 | 101500 | 232993910 | 2175 | 2180 | 2180 | 2175 | 2882 |
| 512 | 20250317 | 101400 | 226721150 | 2185 | 2185 | 2185 | 2185 | 10 |
| 513 | 20250317 | 101300 | 226699300 | 2185 | 2185 | 2185 | 2185 | 1 |
| 514 | 20250317 | 101200 | 226697115 | 2180 | 2175 | 2180 | 2175 | 3473 |
| 515 | 20250317 | 101100 | 219135975 | 2180 | 2180 | 2180 | 2180 | 100 |
| 516 | 20250317 | 101000 | 218917975 | 2180 | 2180 | 2180 | 2180 | 0 |
| 517 | 20250317 | 100900 | 218917975 | 2180 | 2180 | 2180 | 2180 | 1379 |
| 518 | 20250317 | 100800 | 215911755 | 2180 | 2175 | 2180 | 2175 | 486 |
| 519 | 20250317 | 100700 | 214854700 | 2175 | 2180 | 2180 | 2175 | 257 |
| 520 | 20250317 | 100600 | 214294565 | 2175 | 2175 | 2175 | 2175 | 102 |
| 521 | 20250317 | 100500 | 214072715 | 2180 | 2180 | 2180 | 2180 | 1191 |
| 522 | 20250317 | 100400 | 211476335 | 2180 | 2180 | 2180 | 2180 | 854 |
| 523 | 20250317 | 100300 | 209614615 | 2175 | 2175 | 2175 | 2175 | 0 |
| 524 | 20250317 | 100200 | 209614615 | 2175 | 2175 | 2175 | 2175 | 0 |
| 525 | 20250317 | 100100 | 209614615 | 2175 | 2180 | 2180 | 2175 | 210 |
| 526 | 20250317 | 100000 | 209157815 | 2185 | 2185 | 2185 | 2185 | 0 |
| 527 | 20250317 | 095900 | 209157815 | 2185 | 2180 | 2185 | 2180 | 922 |
| 528 | 20250317 | 095800 | 207147850 | 2185 | 2185 | 2185 | 2185 | 1 |
| 529 | 20250317 | 095700 | 207145665 | 2185 | 2185 | 2185 | 2185 | 1 |
| 530 | 20250317 | 095600 | 207143480 | 2185 | 2180 | 2185 | 2180 | 3700 |
| 531 | 20250317 | 095500 | 199071035 | 2180 | 2180 | 2180 | 2180 | 2 |
| 532 | 20250317 | 095400 | 199066675 | 2180 | 2180 | 2180 | 2180 | 1 |
| 533 | 20250317 | 095300 | 199064495 | 2180 | 2180 | 2180 | 2180 | 0 |
| 534 | 20250317 | 095200 | 199064495 | 2180 | 2180 | 2180 | 2180 | 0 |
| 535 | 20250317 | 095100 | 199064495 | 2180 | 2180 | 2180 | 2180 | 0 |
| 536 | 20250317 | 095000 | 199064495 | 2180 | 2180 | 2180 | 2180 | 475 |
| 537 | 20250317 | 094900 | 198028995 | 2180 | 2180 | 2180 | 2180 | 0 |
| 538 | 20250317 | 094800 | 198028995 | 2180 | 2180 | 2180 | 2180 | 241 |
| 539 | 20250317 | 094700 | 197503615 | 2175 | 2175 | 2175 | 2175 | 2026 |
| 540 | 20250317 | 094600 | 193097065 | 2180 | 2180 | 2180 | 2175 | 10092 |
| 541 | 20250317 | 094500 | 171096510 | 2185 | 2185 | 2185 | 2185 | 1908 |
| 542 | 20250317 | 094400 | 166927530 | 2185 | 2185 | 2185 | 2185 | 0 |
| 543 | 20250317 | 094300 | 166927530 | 2185 | 2185 | 2185 | 2180 | 1280 |
| 544 | 20250317 | 094200 | 164137120 | 2185 | 2185 | 2185 | 2185 | 303 |
| 545 | 20250317 | 094100 | 163475065 | 2185 | 2185 | 2185 | 2185 | 2 |
| 546 | 20250317 | 094000 | 163470695 | 2185 | 2185 | 2190 | 2185 | 5 |
| 547 | 20250317 | 093900 | 163459760 | 2185 | 2180 | 2185 | 2180 | 293 |
| 548 | 20250317 | 093800 | 162820015 | 2180 | 2185 | 2185 | 2180 | 26 |
| 549 | 20250317 | 093700 | 162763240 | 2190 | 2190 | 2190 | 2190 | 2 |
| 550 | 20250317 | 093600 | 162758860 | 2190 | 2190 | 2190 | 2190 | 545 |
| 551 | 20250317 | 093500 | 161565310 | 2190 | 2190 | 2190 | 2180 | 1509 |
| 552 | 20250317 | 093400 | 158260740 | 2190 | 2185 | 2190 | 2185 | 213 |
| 553 | 20250317 | 093300 | 157795325 | 2185 | 2182 | 2185 | 2180 | 291 |
| 554 | 20250317 | 093200 | 157159570 | 2182 | 2182 | 2182 | 2182 | 30 |
| 555 | 20250317 | 093100 | 157094110 | 2182 | 2180 | 2182 | 2180 | 265 |
| 556 | 20250317 | 093000 | 156516334 | 2182 | 2182 | 2182 | 2182 | 7 |
| 557 | 20250317 | 092900 | 156501060 | 2180 | 2185 | 2185 | 2180 | 1923 |
| 558 | 20250317 | 092800 | 152300770 | 2190 | 2185 | 2190 | 2185 | 53 |
| 559 | 20250317 | 092700 | 152184960 | 2185 | 2185 | 2185 | 2185 | 1 |
| 560 | 20250317 | 092600 | 152182775 | 2190 | 2190 | 2190 | 2185 | 1098 |
| 561 | 20250317 | 092500 | 149783165 | 2190 | 2185 | 2190 | 2185 | 1204 |
| 562 | 20250317 | 092400 | 147152415 | 2185 | 2190 | 2190 | 2185 | 5091 |
| 563 | 20250317 | 092300 | 136028430 | 2190 | 2195 | 2195 | 2185 | 111 |
| 564 | 20250317 | 092200 | 135785365 | 2200 | 2180 | 2200 | 2180 | 515 |
| 565 | 20250317 | 092100 | 134655130 | 2200 | 2200 | 2200 | 2200 | 100 |
| 566 | 20250317 | 092000 | 134435130 | 2200 | 2185 | 2200 | 2185 | 1960 |
| 567 | 20250317 | 091900 | 130139395 | 2180 | 2180 | 2180 | 2180 | 1547 |
| 568 | 20250317 | 091800 | 126766935 | 2175 | 2175 | 2175 | 2155 | 7335 |
| 569 | 20250317 | 091700 | 110842375 | 2185 | 2180 | 2185 | 2175 | 2849 |
| 570 | 20250317 | 091600 | 104633115 | 2185 | 2180 | 2185 | 2180 | 1112 |
| 571 | 20250317 | 091500 | 102204535 | 2180 | 2185 | 2185 | 2180 | 45 |
| 572 | 20250317 | 091400 | 102106360 | 2185 | 2175 | 2185 | 2175 | 730 |
| 573 | 20250317 | 091300 | 100511610 | 2175 | 2185 | 2185 | 2175 | 519 |
| 574 | 20250317 | 091200 | 99382425 | 2185 | 2185 | 2185 | 2185 | 4648 |
| 575 | 20250317 | 091100 | 89226545 | 2185 | 2180 | 2185 | 2180 | 1216 |
| 576 | 20250317 | 091000 | 86574915 | 2180 | 2180 | 2180 | 2180 | 2528 |
| 577 | 20250317 | 090900 | 81063875 | 2175 | 2185 | 2185 | 2175 | 6360 |
| 578 | 20250317 | 090800 | 67168775 | 2185 | 2160 | 2185 | 2160 | 4198 |
| 579 | 20250317 | 090700 | 58039315 | 2155 | 2155 | 2155 | 2155 | 0 |
| 580 | 20250317 | 090600 | 58039315 | 2155 | 2160 | 2160 | 2155 | 181 |
| 581 | 20250317 | 090500 | 57649235 | 2165 | 2165 | 2165 | 2155 | 5526 |
| 582 | 20250317 | 090400 | 45711645 | 2165 | 2165 | 2165 | 2165 | 345 |
| 583 | 20250317 | 090300 | 44964720 | 2165 | 2170 | 2170 | 2160 | 1061 |
| 584 | 20250317 | 090200 | 42672550 | 2175 | 2190 | 2190 | 2160 | 3960 |
| 585 | 20250317 | 090100 | 34104650 | 2170 | 2180 | 2195 | 2170 | 7930 |
| 586 | 20250317 | 090000 | 16863630 | 2200 | 2165 | 2200 | 2160 | 7757 |