29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250314 | 184700 | 2141054307 | 3790 | 3790 | 3790 | 3790 | 17364 |
| 3 | 20250314 | 184600 | 2141054307 | 3790 | 3790 | 3790 | 3790 | 0 |
| 4 | 20250314 | 184500 | 2141054307 | 3790 | 3790 | 3790 | 3790 | 0 |
| 5 | 20250314 | 184400 | 2141054307 | 3790 | 3790 | 3790 | 3790 | 0 |
| 6 | 20250314 | 184300 | 2141054307 | 3790 | 3790 | 3790 | 3790 | 0 |
| 7 | 20250314 | 184200 | 2141054307 | 3790 | 3790 | 3790 | 3790 | 0 |
| 8 | 20250314 | 184100 | 2141054307 | 3790 | 3790 | 3790 | 3790 | 0 |
| 9 | 20250314 | 184000 | 2141054307 | 3790 | 3790 | 3790 | 3790 | 0 |
| 10 | 20250314 | 183900 | 2141054307 | 3790 | 3790 | 3790 | 3790 | 0 |
| 11 | 20250314 | 183800 | 2141054307 | 3790 | 3790 | 3790 | 3790 | 0 |
| 12 | 20250314 | 183700 | 2141054307 | 3790 | 3790 | 3790 | 3790 | 0 |
| 13 | 20250314 | 183600 | 2141054307 | 3790 | 3790 | 3790 | 3790 | 0 |
| 14 | 20250314 | 183500 | 2141054307 | 3790 | 3790 | 3790 | 3790 | 0 |
| 15 | 20250314 | 183400 | 2141054307 | 3790 | 3790 | 3790 | 3790 | 0 |
| 16 | 20250314 | 183300 | 2141054307 | 3790 | 3790 | 3790 | 3790 | 0 |
| 17 | 20250314 | 183200 | 2141054307 | 3790 | 3790 | 3790 | 3790 | 0 |
| 18 | 20250314 | 183100 | 2141054307 | 3790 | 3790 | 3790 | 3790 | 0 |
| 19 | 20250314 | 183000 | 2141054307 | 3790 | 3790 | 3790 | 3790 | 0 |
| 20 | 20250314 | 182900 | 2141054307 | 3790 | 3790 | 3790 | 3790 | 0 |
| 21 | 20250314 | 182800 | 2141054307 | 3790 | 3790 | 3790 | 3790 | 0 |
| 22 | 20250314 | 182700 | 2141054307 | 3790 | 3790 | 3790 | 3790 | 0 |
| 23 | 20250314 | 182600 | 2141054307 | 3790 | 3790 | 3790 | 3790 | 0 |
| 24 | 20250314 | 182500 | 2141054307 | 3790 | 3790 | 3790 | 3790 | 0 |
| 25 | 20250314 | 182400 | 2141054307 | 3790 | 3790 | 3790 | 3790 | 0 |
| 26 | 20250314 | 182300 | 2141054307 | 3790 | 3790 | 3790 | 3790 | 0 |
| 27 | 20250314 | 182200 | 2141054307 | 3790 | 3790 | 3790 | 3790 | 0 |
| 28 | 20250314 | 182100 | 2141054307 | 3790 | 3790 | 3790 | 3790 | 0 |
| 29 | 20250314 | 182000 | 2141054307 | 3790 | 3790 | 3790 | 3790 | 0 |
| 30 | 20250314 | 181900 | 2141054307 | 3790 | 3790 | 3790 | 3790 | 0 |
| 31 | 20250314 | 181800 | 2141054307 | 3790 | 3790 | 3790 | 3790 | 0 |
| 32 | 20250314 | 181700 | 2141054307 | 3790 | 3790 | 3790 | 3790 | 17364 |
| 33 | 20250314 | 181600 | 2141054307 | 3790 | 3790 | 3790 | 3790 | 0 |
| 34 | 20250314 | 181500 | 2141054307 | 3790 | 3790 | 3790 | 3790 | 0 |
| 35 | 20250314 | 181400 | 2141054307 | 3790 | 3790 | 3790 | 3790 | 0 |
| 36 | 20250314 | 181300 | 2141054307 | 3790 | 3790 | 3790 | 3790 | 0 |
| 37 | 20250314 | 181200 | 2141054307 | 3790 | 3790 | 3790 | 3790 | 0 |
| 38 | 20250314 | 181100 | 2141054307 | 3790 | 3790 | 3790 | 3790 | 0 |
| 39 | 20250314 | 181000 | 2141054307 | 3790 | 3790 | 3790 | 3790 | 0 |
| 40 | 20250314 | 180900 | 2141054307 | 3790 | 3790 | 3790 | 3790 | 0 |
| 41 | 20250314 | 180800 | 2141054307 | 3790 | 3790 | 3790 | 3790 | 0 |
| 42 | 20250314 | 180700 | 2141054307 | 3790 | 3790 | 3790 | 3790 | 0 |
| 43 | 20250314 | 180600 | 2141054307 | 3790 | 3790 | 3790 | 3790 | 0 |
| 44 | 20250314 | 180500 | 2141054307 | 3790 | 3790 | 3790 | 3790 | 0 |
| 45 | 20250314 | 180400 | 2141054307 | 3790 | 3790 | 3790 | 3790 | 0 |
| 46 | 20250314 | 180300 | 2141054307 | 3790 | 3790 | 3790 | 3790 | 0 |
| 47 | 20250314 | 180200 | 2141054307 | 3790 | 3790 | 3790 | 3790 | 0 |
| 48 | 20250314 | 180100 | 2141054307 | 3790 | 3790 | 3790 | 3790 | 0 |
| 49 | 20250314 | 180000 | 2141054307 | 3790 | 3790 | 3790 | 3790 | 0 |
| 50 | 20250314 | 175900 | 2141054307 | 3790 | 3790 | 3790 | 3790 | 0 |
| 51 | 20250314 | 175800 | 2141054307 | 3790 | 3790 | 3790 | 3790 | 0 |
| 52 | 20250314 | 175700 | 2141054307 | 3790 | 3790 | 3790 | 3790 | 0 |
| 53 | 20250314 | 175600 | 2141054307 | 3790 | 3790 | 3790 | 3790 | 0 |
| 54 | 20250314 | 175500 | 2141054307 | 3790 | 3790 | 3790 | 3790 | 0 |
| 55 | 20250314 | 175400 | 2141054307 | 3790 | 3790 | 3790 | 3790 | 0 |
| 56 | 20250314 | 175300 | 2141054307 | 3790 | 3790 | 3790 | 3790 | 0 |
| 57 | 20250314 | 175200 | 2141054307 | 3790 | 3790 | 3790 | 3790 | 0 |
| 58 | 20250314 | 175100 | 2141054307 | 3790 | 3790 | 3790 | 3790 | 0 |
| 59 | 20250314 | 175000 | 2141054307 | 3790 | 3790 | 3790 | 3790 | 0 |
| 60 | 20250314 | 174900 | 2141054307 | 3790 | 3790 | 3790 | 3790 | 0 |
| 61 | 20250314 | 174800 | 2141054307 | 3790 | 3790 | 3790 | 3790 | 0 |
| 62 | 20250314 | 174700 | 2141054307 | 3790 | 3790 | 3790 | 3790 | 17364 |
| 63 | 20250314 | 174600 | 2141054307 | 3790 | 3790 | 3790 | 3790 | 0 |
| 64 | 20250314 | 174500 | 2141054307 | 3790 | 3790 | 3790 | 3790 | 0 |
| 65 | 20250314 | 174400 | 2141054307 | 3790 | 3790 | 3790 | 3790 | 0 |
| 66 | 20250314 | 174300 | 2141054307 | 3790 | 3790 | 3790 | 3790 | 0 |
| 67 | 20250314 | 174200 | 2141054307 | 3790 | 3790 | 3790 | 3790 | 0 |
| 68 | 20250314 | 174100 | 2141054307 | 3790 | 3790 | 3790 | 3790 | 0 |
| 69 | 20250314 | 174000 | 2141054307 | 3790 | 3790 | 3790 | 3790 | 0 |
| 70 | 20250314 | 173900 | 2141054307 | 3790 | 3790 | 3790 | 3790 | 0 |
| 71 | 20250314 | 173800 | 2141054307 | 3790 | 3790 | 3790 | 3790 | 0 |
| 72 | 20250314 | 173700 | 2141054307 | 3790 | 3790 | 3790 | 3790 | 0 |
| 73 | 20250314 | 173600 | 2141054307 | 3790 | 3790 | 3790 | 3790 | 0 |
| 74 | 20250314 | 173500 | 2141054307 | 3790 | 3790 | 3790 | 3790 | 0 |
| 75 | 20250314 | 173400 | 2141054307 | 3790 | 3790 | 3790 | 3790 | 0 |
| 76 | 20250314 | 173300 | 2141054307 | 3790 | 3790 | 3790 | 3790 | 0 |
| 77 | 20250314 | 173200 | 2141054307 | 3790 | 3790 | 3790 | 3790 | 0 |
| 78 | 20250314 | 173100 | 2141054307 | 3790 | 3790 | 3790 | 3790 | 0 |
| 79 | 20250314 | 173000 | 2141054307 | 3790 | 3790 | 3790 | 3790 | 0 |
| 80 | 20250314 | 172900 | 2141054307 | 3790 | 3790 | 3790 | 3790 | 0 |
| 81 | 20250314 | 172800 | 2141054307 | 3790 | 3790 | 3790 | 3790 | 0 |
| 82 | 20250314 | 172700 | 2141054307 | 3790 | 3790 | 3790 | 3790 | 0 |
| 83 | 20250314 | 172600 | 2141054307 | 3790 | 3790 | 3790 | 3790 | 0 |
| 84 | 20250314 | 172500 | 2141054307 | 3790 | 3790 | 3790 | 3790 | 0 |
| 85 | 20250314 | 172400 | 2141054307 | 3790 | 3790 | 3790 | 3790 | 0 |
| 86 | 20250314 | 172300 | 2141054307 | 3790 | 3790 | 3790 | 3790 | 0 |
| 87 | 20250314 | 172200 | 2141054307 | 3790 | 3790 | 3790 | 3790 | 0 |
| 88 | 20250314 | 172100 | 2141054307 | 3790 | 3790 | 3790 | 3790 | 0 |
| 89 | 20250314 | 172000 | 2141054307 | 3790 | 3790 | 3790 | 3790 | 0 |
| 90 | 20250314 | 171900 | 2141054307 | 3790 | 3790 | 3790 | 3790 | 0 |
| 91 | 20250314 | 171800 | 2141054307 | 3790 | 3790 | 3790 | 3790 | 0 |
| 92 | 20250314 | 171700 | 2141054307 | 3790 | 3790 | 3790 | 3790 | 17364 |
| 93 | 20250314 | 171600 | 2141054307 | 3790 | 3790 | 3790 | 3790 | 0 |
| 94 | 20250314 | 171500 | 2141054307 | 3790 | 3790 | 3790 | 3790 | 0 |
| 95 | 20250314 | 171400 | 2141054307 | 3790 | 3790 | 3790 | 3790 | 0 |
| 96 | 20250314 | 171300 | 2141054307 | 3790 | 3790 | 3790 | 3790 | 0 |
| 97 | 20250314 | 171200 | 2141054307 | 3790 | 3790 | 3790 | 3790 | 0 |
| 98 | 20250314 | 171100 | 2141054307 | 3790 | 3790 | 3790 | 3790 | 0 |
| 99 | 20250314 | 171000 | 2141054307 | 3790 | 3790 | 3790 | 3790 | 0 |
| 100 | 20250314 | 170900 | 2141054307 | 3790 | 3790 | 3790 | 3790 | 0 |
| 101 | 20250314 | 170800 | 2141054307 | 3790 | 3790 | 3790 | 3790 | 0 |
| 102 | 20250314 | 170700 | 2141054307 | 3790 | 3790 | 3790 | 3790 | 0 |
| 103 | 20250314 | 170600 | 2141054307 | 3790 | 3790 | 3790 | 3790 | 0 |
| 104 | 20250314 | 170500 | 2141054307 | 3790 | 3790 | 3790 | 3790 | 0 |
| 105 | 20250314 | 170400 | 2141054307 | 3790 | 3790 | 3790 | 3790 | 0 |
| 106 | 20250314 | 170300 | 2141054307 | 3790 | 3790 | 3790 | 3790 | 0 |
| 107 | 20250314 | 170200 | 2141054307 | 3790 | 3790 | 3790 | 3790 | 0 |
| 108 | 20250314 | 170100 | 2141054307 | 3790 | 3790 | 3790 | 3790 | 0 |
| 109 | 20250314 | 170000 | 2141054307 | 3790 | 3790 | 3790 | 3790 | 0 |
| 110 | 20250314 | 165900 | 2141054307 | 3790 | 3790 | 3790 | 3790 | 0 |
| 111 | 20250314 | 165800 | 2141054307 | 3790 | 3790 | 3790 | 3790 | 0 |
| 112 | 20250314 | 165700 | 2141054307 | 3790 | 3790 | 3790 | 3790 | 0 |
| 113 | 20250314 | 165600 | 2141054307 | 3790 | 3790 | 3790 | 3790 | 0 |
| 114 | 20250314 | 165500 | 2141054307 | 3790 | 3790 | 3790 | 3790 | 0 |
| 115 | 20250314 | 165400 | 2141054307 | 3790 | 3790 | 3790 | 3790 | 0 |
| 116 | 20250314 | 165300 | 2141054307 | 3790 | 3790 | 3790 | 3790 | 0 |
| 117 | 20250314 | 165200 | 2141054307 | 3790 | 3790 | 3790 | 3790 | 0 |
| 118 | 20250314 | 165100 | 2141054307 | 3790 | 3790 | 3790 | 3790 | 0 |
| 119 | 20250314 | 165000 | 2141054307 | 3790 | 3790 | 3790 | 3790 | 0 |
| 120 | 20250314 | 164900 | 2141054307 | 3790 | 3790 | 3790 | 3790 | 0 |
| 121 | 20250314 | 164800 | 2141054307 | 3790 | 3790 | 3790 | 3790 | 0 |
| 122 | 20250314 | 164700 | 2141054307 | 3790 | 3790 | 3790 | 3790 | 17364 |
| 123 | 20250314 | 164600 | 2141054307 | 3790 | 3790 | 3790 | 3790 | 0 |
| 124 | 20250314 | 164500 | 2141054307 | 3790 | 3790 | 3790 | 3790 | 0 |
| 125 | 20250314 | 164400 | 2141054307 | 3790 | 3790 | 3790 | 3790 | 0 |
| 126 | 20250314 | 164300 | 2141054307 | 3790 | 3790 | 3790 | 3790 | 0 |
| 127 | 20250314 | 164200 | 2141054307 | 3790 | 3790 | 3790 | 3790 | 0 |
| 128 | 20250314 | 164100 | 2141054307 | 3790 | 3790 | 3790 | 3790 | 0 |
| 129 | 20250314 | 164000 | 2141054307 | 3790 | 3790 | 3790 | 3790 | 0 |
| 130 | 20250314 | 163900 | 2141054307 | 3790 | 3790 | 3790 | 3790 | 0 |
| 131 | 20250314 | 163800 | 2141054307 | 3790 | 3790 | 3790 | 3790 | 0 |
| 132 | 20250314 | 163700 | 2141054307 | 3790 | 3790 | 3790 | 3790 | 0 |
| 133 | 20250314 | 163600 | 2141054307 | 3790 | 3790 | 3790 | 3790 | 0 |
| 134 | 20250314 | 163500 | 2141054307 | 3790 | 3790 | 3790 | 3790 | 0 |
| 135 | 20250314 | 163400 | 2141054307 | 3790 | 3790 | 3790 | 3790 | 0 |
| 136 | 20250314 | 163300 | 2141054307 | 3790 | 3790 | 3790 | 3790 | 0 |
| 137 | 20250314 | 163200 | 2141054307 | 3790 | 3790 | 3790 | 3790 | 0 |
| 138 | 20250314 | 163100 | 2141054307 | 3790 | 3790 | 3790 | 3790 | 0 |
| 139 | 20250314 | 163000 | 2141054307 | 3790 | 3790 | 3790 | 3790 | 0 |
| 140 | 20250314 | 162900 | 2141054307 | 3790 | 3790 | 3790 | 3790 | 0 |
| 141 | 20250314 | 162800 | 2141054307 | 3790 | 3790 | 3790 | 3790 | 0 |
| 142 | 20250314 | 162700 | 2141054307 | 3790 | 3790 | 3790 | 3790 | 0 |
| 143 | 20250314 | 162600 | 2141054307 | 3790 | 3790 | 3790 | 3790 | 0 |
| 144 | 20250314 | 162500 | 2141054307 | 3790 | 3790 | 3790 | 3790 | 0 |
| 145 | 20250314 | 162400 | 2141054307 | 3790 | 3790 | 3790 | 3790 | 0 |
| 146 | 20250314 | 162300 | 2141054307 | 3790 | 3790 | 3790 | 3790 | 0 |
| 147 | 20250314 | 162200 | 2141054307 | 3790 | 3790 | 3790 | 3790 | 0 |
| 148 | 20250314 | 162100 | 2141054307 | 3790 | 3790 | 3790 | 3790 | 0 |
| 149 | 20250314 | 162000 | 2141054307 | 3790 | 3790 | 3790 | 3790 | 0 |
| 150 | 20250314 | 161900 | 2141054307 | 3790 | 3790 | 3790 | 3790 | 0 |
| 151 | 20250314 | 161800 | 2141054307 | 3790 | 3790 | 3790 | 3790 | 0 |
| 152 | 20250314 | 161700 | 2141054307 | 3790 | 3790 | 3790 | 3790 | 17364 |
| 153 | 20250314 | 161600 | 2141054307 | 3790 | 3790 | 3790 | 3790 | 0 |
| 154 | 20250314 | 161500 | 2141054307 | 3790 | 3790 | 3790 | 3790 | 0 |
| 155 | 20250314 | 161400 | 2141054307 | 3790 | 3790 | 3790 | 3790 | 0 |
| 156 | 20250314 | 161300 | 2141054307 | 3790 | 3790 | 3790 | 3790 | 0 |
| 157 | 20250314 | 161200 | 2141054307 | 3790 | 3790 | 3790 | 3790 | 0 |
| 158 | 20250314 | 161100 | 2141054307 | 3790 | 3790 | 3790 | 3790 | 0 |
| 159 | 20250314 | 161000 | 2141054307 | 3790 | 3790 | 3790 | 3790 | 0 |
| 160 | 20250314 | 160900 | 2141054307 | 3790 | 3790 | 3790 | 3790 | 0 |
| 161 | 20250314 | 160800 | 2141054307 | 3790 | 3790 | 3790 | 3790 | 0 |
| 162 | 20250314 | 160700 | 2141054307 | 3790 | 3790 | 3790 | 3790 | 0 |
| 163 | 20250314 | 160600 | 2141054307 | 3790 | 3790 | 3790 | 3790 | 0 |
| 164 | 20250314 | 160500 | 2141054307 | 3790 | 3790 | 3790 | 3790 | 0 |
| 165 | 20250314 | 160400 | 2141054307 | 3790 | 3790 | 3790 | 3790 | 0 |
| 166 | 20250314 | 160300 | 2141054307 | 3790 | 3790 | 3790 | 3790 | 0 |
| 167 | 20250314 | 160200 | 2141054307 | 3790 | 3790 | 3790 | 3790 | 0 |
| 168 | 20250314 | 160100 | 2141054307 | 3790 | 3790 | 3790 | 3790 | 0 |
| 169 | 20250314 | 160000 | 2141054307 | 3790 | 3790 | 3790 | 3790 | 0 |
| 170 | 20250314 | 155900 | 2141054307 | 3790 | 3790 | 3790 | 3790 | 0 |
| 171 | 20250314 | 155800 | 2141054307 | 3790 | 3790 | 3790 | 3790 | 0 |
| 172 | 20250314 | 155700 | 2141054307 | 3790 | 3790 | 3790 | 3790 | 0 |
| 173 | 20250314 | 155600 | 2141054307 | 3790 | 3790 | 3790 | 3790 | 0 |
| 174 | 20250314 | 155500 | 2141054307 | 3790 | 3790 | 3790 | 3790 | 0 |
| 175 | 20250314 | 155400 | 2141054307 | 3790 | 3790 | 3790 | 3790 | 0 |
| 176 | 20250314 | 155300 | 2141054307 | 3790 | 3790 | 3790 | 3790 | 0 |
| 177 | 20250314 | 155200 | 2141054307 | 3790 | 3790 | 3790 | 3790 | 0 |
| 178 | 20250314 | 155100 | 2141054307 | 3790 | 3790 | 3790 | 3790 | 0 |
| 179 | 20250314 | 155000 | 2141054307 | 3790 | 3790 | 3790 | 3790 | 0 |
| 180 | 20250314 | 154900 | 2141054307 | 3790 | 3790 | 3790 | 3790 | 0 |
| 181 | 20250314 | 154800 | 2141054307 | 3790 | 3790 | 3790 | 3790 | 0 |
| 182 | 20250314 | 154700 | 2141054307 | 3790 | 3790 | 3790 | 3790 | 17364 |
| 183 | 20250314 | 154600 | 2141054307 | 3790 | 3790 | 3790 | 3790 | 0 |
| 184 | 20250314 | 154500 | 2141054307 | 3790 | 3790 | 3790 | 3790 | 0 |
| 185 | 20250314 | 154400 | 2141054307 | 3790 | 3790 | 3790 | 3790 | 0 |
| 186 | 20250314 | 154300 | 2141054307 | 3790 | 3790 | 3790 | 3790 | 0 |
| 187 | 20250314 | 154200 | 2141054307 | 3790 | 3790 | 3790 | 3790 | 0 |
| 188 | 20250314 | 154100 | 2141054307 | 3790 | 3790 | 3790 | 3790 | 0 |
| 189 | 20250314 | 154000 | 2141054307 | 3790 | 3790 | 3790 | 3790 | 0 |
| 190 | 20250314 | 153900 | 2141054307 | 3790 | 3790 | 3790 | 3790 | 0 |
| 191 | 20250314 | 153800 | 2141054307 | 3790 | 3790 | 3790 | 3790 | 0 |
| 192 | 20250314 | 153700 | 2141054307 | 3790 | 3790 | 3790 | 3790 | 0 |
| 193 | 20250314 | 153600 | 2141054307 | 3790 | 3790 | 3790 | 3790 | 0 |
| 194 | 20250314 | 153500 | 2141054307 | 3790 | 3790 | 3790 | 3790 | 0 |
| 195 | 20250314 | 153400 | 2141054307 | 3790 | 3790 | 3790 | 3790 | 0 |
| 196 | 20250314 | 153300 | 2141054307 | 3790 | 3790 | 3790 | 3790 | 0 |
| 197 | 20250314 | 153200 | 2141054307 | 3790 | 3790 | 3790 | 3790 | 0 |
| 198 | 20250314 | 153100 | 2141054307 | 3790 | 3790 | 3790 | 3790 | 0 |
| 199 | 20250314 | 153000 | 2141054307 | 3790 | 3790 | 3790 | 3790 | 17364 |
| 200 | 20250314 | 152900 | 2075244747 | 3790 | 3790 | 3790 | 3790 | 0 |
| 201 | 20250314 | 152800 | 2075244747 | 3790 | 3790 | 3790 | 3790 | 0 |
| 202 | 20250314 | 152700 | 2075244747 | 3790 | 3790 | 3790 | 3790 | 0 |
| 203 | 20250314 | 152600 | 2075244747 | 3790 | 3790 | 3790 | 3790 | 0 |
| 204 | 20250314 | 152500 | 2075244747 | 3790 | 3790 | 3790 | 3790 | 0 |
| 205 | 20250314 | 152400 | 2075244747 | 3790 | 3790 | 3790 | 3790 | 0 |
| 206 | 20250314 | 152300 | 2075244747 | 3790 | 3790 | 3790 | 3790 | 0 |
| 207 | 20250314 | 152200 | 2075244747 | 3790 | 3790 | 3790 | 3790 | 0 |
| 208 | 20250314 | 152100 | 2075244747 | 3790 | 3790 | 3790 | 3790 | 0 |
| 209 | 20250314 | 152000 | 2075244747 | 3790 | 3790 | 3790 | 3790 | 0 |
| 210 | 20250314 | 151900 | 2075244747 | 3790 | 3785 | 3800 | 3780 | 7754 |
| 211 | 20250314 | 151800 | 2045892262 | 3790 | 3795 | 3795 | 3790 | 7049 |
| 212 | 20250314 | 151700 | 2019159957 | 3795 | 3790 | 3795 | 3790 | 2303 |
| 213 | 20250314 | 151600 | 2010420087 | 3790 | 3790 | 3795 | 3790 | 1271 |
| 214 | 20250314 | 151500 | 2005599682 | 3790 | 3787 | 3790 | 3785 | 753 |
| 215 | 20250314 | 151400 | 2002748200 | 3787 | 3805 | 3805 | 3785 | 4391 |
| 216 | 20250314 | 151300 | 1986094422 | 3815 | 3805 | 3815 | 3800 | 517 |
| 217 | 20250314 | 151200 | 1984128827 | 3805 | 3825 | 3825 | 3805 | 156 |
| 218 | 20250314 | 151100 | 1983534197 | 3825 | 3830 | 3835 | 3815 | 7845 |
| 219 | 20250314 | 151000 | 1953481752 | 3830 | 3810 | 3830 | 3805 | 3069 |
| 220 | 20250314 | 150900 | 1941762752 | 3800 | 3795 | 3800 | 3795 | 1079 |
| 221 | 20250314 | 150800 | 1937663492 | 3800 | 3800 | 3800 | 3800 | 102 |
| 222 | 20250314 | 150700 | 1937275892 | 3795 | 3800 | 3800 | 3795 | 679 |
| 223 | 20250314 | 150600 | 1934697082 | 3800 | 3805 | 3805 | 3795 | 1743 |
| 224 | 20250314 | 150500 | 1928074442 | 3810 | 3810 | 3810 | 3810 | 1 |
| 225 | 20250314 | 150400 | 1928070632 | 3800 | 3800 | 3800 | 3800 | 765 |
| 226 | 20250314 | 150300 | 1925163632 | 3800 | 3810 | 3810 | 3800 | 118 |
| 227 | 20250314 | 150200 | 1924714992 | 3810 | 3815 | 3815 | 3805 | 471 |
| 228 | 20250314 | 150100 | 1922920647 | 3815 | 3815 | 3815 | 3815 | 13 |
| 229 | 20250314 | 150000 | 1922871052 | 3820 | 3815 | 3825 | 3785 | 19231 |
| 230 | 20250314 | 145900 | 1849947527 | 3825 | 3810 | 3825 | 3810 | 2309 |
| 231 | 20250314 | 145800 | 1841137692 | 3810 | 3820 | 3820 | 3785 | 100301 |
| 232 | 20250314 | 145700 | 1460875922 | 3820 | 3820 | 3820 | 3820 | 10 |
| 233 | 20250314 | 145600 | 1460837722 | 3825 | 3825 | 3825 | 3825 | 0 |
| 234 | 20250314 | 145500 | 1460837722 | 3825 | 3825 | 3825 | 3825 | 1 |
| 235 | 20250314 | 145400 | 1460833897 | 3810 | 3810 | 3810 | 3810 | 0 |
| 236 | 20250314 | 145300 | 1460833897 | 3810 | 3835 | 3835 | 3810 | 1713 |
| 237 | 20250314 | 145200 | 1454302267 | 3835 | 3820 | 3835 | 3820 | 611 |
| 238 | 20250314 | 145100 | 1451965817 | 3820 | 3825 | 3825 | 3820 | 204 |
| 239 | 20250314 | 145000 | 1451186532 | 3825 | 3825 | 3825 | 3825 | 440 |
| 240 | 20250314 | 144900 | 1449503532 | 3825 | 3825 | 3825 | 3825 | 214 |
| 241 | 20250314 | 144800 | 1448684982 | 3825 | 3825 | 3825 | 3825 | 1 |
| 242 | 20250314 | 144700 | 1448681157 | 3810 | 3810 | 3810 | 3810 | 0 |
| 243 | 20250314 | 144600 | 1448681157 | 3810 | 3820 | 3820 | 3810 | 9424 |
| 244 | 20250314 | 144500 | 1412720572 | 3825 | 3825 | 3825 | 3825 | 200 |
| 245 | 20250314 | 144400 | 1411955572 | 3825 | 3830 | 3830 | 3825 | 1446 |
| 246 | 20250314 | 144300 | 1406424302 | 3840 | 3840 | 3840 | 3840 | 0 |
| 247 | 20250314 | 144200 | 1406424302 | 3840 | 3840 | 3840 | 3840 | 2 |
| 248 | 20250314 | 144100 | 1406416622 | 3840 | 3840 | 3840 | 3840 | 22 |
| 249 | 20250314 | 144000 | 1406332142 | 3840 | 3840 | 3840 | 3820 | 103 |
| 250 | 20250314 | 143900 | 1405936642 | 3820 | 3820 | 3820 | 3820 | 60 |
| 251 | 20250314 | 143800 | 1405707442 | 3820 | 3835 | 3835 | 3820 | 1799 |
| 252 | 20250314 | 143700 | 1398829782 | 3835 | 3840 | 3845 | 3835 | 304 |
| 253 | 20250314 | 143600 | 1397662432 | 3845 | 3845 | 3845 | 3845 | 1000 |
| 254 | 20250314 | 143500 | 1393817432 | 3845 | 3835 | 3845 | 3835 | 502 |
| 255 | 20250314 | 143400 | 1391887252 | 3835 | 3835 | 3835 | 3835 | 0 |
| 256 | 20250314 | 143300 | 1391887252 | 3835 | 3835 | 3835 | 3835 | 9803 |
| 257 | 20250314 | 143200 | 1354292747 | 3835 | 3850 | 3850 | 3835 | 1459 |
| 258 | 20250314 | 143100 | 1348697467 | 3835 | 3840 | 3850 | 3835 | 693 |
| 259 | 20250314 | 143000 | 1346036662 | 3840 | 3850 | 3850 | 3840 | 970 |
| 260 | 20250314 | 142900 | 1342310767 | 3840 | 3840 | 3840 | 3840 | 400 |
| 261 | 20250314 | 142800 | 1340774767 | 3840 | 3855 | 3855 | 3840 | 2 |
| 262 | 20250314 | 142700 | 1340767072 | 3840 | 3845 | 3855 | 3840 | 7650 |
| 263 | 20250314 | 142600 | 1311342852 | 3845 | 3855 | 3860 | 3845 | 9330 |
| 264 | 20250314 | 142500 | 1275385137 | 3850 | 3845 | 3850 | 3845 | 2589 |
| 265 | 20250314 | 142400 | 1265418987 | 3850 | 3845 | 3850 | 3845 | 251 |
| 266 | 20250314 | 142300 | 1264453887 | 3845 | 3845 | 3850 | 3840 | 5188 |
| 267 | 20250314 | 142200 | 1244505672 | 3845 | 3840 | 3845 | 3840 | 1125 |
| 268 | 20250314 | 142100 | 1240185662 | 3840 | 3840 | 3840 | 3840 | 280 |
| 269 | 20250314 | 142000 | 1239110462 | 3845 | 3840 | 3845 | 3840 | 1015 |
| 270 | 20250314 | 141900 | 1235212832 | 3840 | 3845 | 3845 | 3840 | 878 |
| 271 | 20250314 | 141800 | 1231841302 | 3840 | 3845 | 3845 | 3840 | 167 |
| 272 | 20250314 | 141700 | 1231200017 | 3835 | 3840 | 3845 | 3835 | 308 |
| 273 | 20250314 | 141600 | 1230016487 | 3840 | 3835 | 3840 | 3835 | 537 |
| 274 | 20250314 | 141500 | 1227954457 | 3835 | 3835 | 3840 | 3835 | 2348 |
| 275 | 20250314 | 141400 | 1218939507 | 3835 | 3840 | 3840 | 3835 | 75 |
| 276 | 20250314 | 141300 | 1218651877 | 3840 | 3840 | 3840 | 3840 | 1 |
| 277 | 20250314 | 141200 | 1218648037 | 3837 | 3837 | 3837 | 3837 | 1 |
| 278 | 20250314 | 141100 | 1218644200 | 3837 | 3835 | 3837 | 3835 | 2 |
| 279 | 20250314 | 141000 | 1218636528 | 3835 | 3835 | 3835 | 3835 | 491 |
| 280 | 20250314 | 140900 | 1216753543 | 3840 | 3840 | 3840 | 3840 | 0 |
| 281 | 20250314 | 140800 | 1216753543 | 3840 | 3835 | 3840 | 3835 | 391 |
| 282 | 20250314 | 140700 | 1215253003 | 3840 | 3830 | 3840 | 3830 | 833 |
| 283 | 20250314 | 140600 | 1212058498 | 3830 | 3830 | 3830 | 3830 | 10 |
| 284 | 20250314 | 140500 | 1212020198 | 3830 | 3830 | 3830 | 3830 | 195 |
| 285 | 20250314 | 140400 | 1211273348 | 3825 | 3830 | 3830 | 3825 | 10 |
| 286 | 20250314 | 140300 | 1211235073 | 3820 | 3820 | 3820 | 3820 | 0 |
| 287 | 20250314 | 140200 | 1211235073 | 3820 | 3820 | 3820 | 3820 | 400 |
| 288 | 20250314 | 140100 | 1209707073 | 3820 | 3825 | 3825 | 3820 | 300 |
| 289 | 20250314 | 140000 | 1208560773 | 3825 | 3835 | 3835 | 3825 | 810 |
| 290 | 20250314 | 135900 | 1205460943 | 3835 | 3840 | 3840 | 3835 | 60 |
| 291 | 20250314 | 135800 | 1205230838 | 3840 | 3840 | 3840 | 3840 | 0 |
| 292 | 20250314 | 135700 | 1205230838 | 3840 | 3835 | 3840 | 3835 | 991 |
| 293 | 20250314 | 135600 | 1201425753 | 3835 | 3835 | 3840 | 3835 | 151 |
| 294 | 20250314 | 135500 | 1200846658 | 3835 | 3835 | 3835 | 3835 | 1453 |
| 295 | 20250314 | 135400 | 1195274403 | 3820 | 3825 | 3835 | 3820 | 2019 |
| 296 | 20250314 | 135300 | 1187553478 | 3825 | 3825 | 3825 | 3825 | 106 |
| 297 | 20250314 | 135200 | 1187148028 | 3825 | 3825 | 3825 | 3820 | 610 |
| 298 | 20250314 | 135100 | 1184815318 | 3825 | 3825 | 3825 | 3825 | 100 |
| 299 | 20250314 | 135000 | 1184432818 | 3830 | 3830 | 3830 | 3830 | 507 |
| 300 | 20250314 | 134900 | 1182491008 | 3835 | 3835 | 3835 | 3835 | 0 |
| 301 | 20250314 | 134800 | 1182491008 | 3835 | 3835 | 3835 | 3835 | 500 |
| 302 | 20250314 | 134700 | 1180573508 | 3835 | 3835 | 3835 | 3835 | 0 |
| 303 | 20250314 | 134600 | 1180573508 | 3835 | 3835 | 3835 | 3815 | 302 |
| 304 | 20250314 | 134500 | 1179421103 | 3830 | 3825 | 3830 | 3825 | 8001 |
| 305 | 20250314 | 134400 | 1148787503 | 3825 | 3820 | 3825 | 3810 | 3107 |
| 306 | 20250314 | 134300 | 1136918768 | 3815 | 3815 | 3815 | 3815 | 3918 |
| 307 | 20250314 | 134200 | 1121971598 | 3805 | 3815 | 3815 | 3805 | 3992 |
| 308 | 20250314 | 134100 | 1106775283 | 3810 | 3810 | 3810 | 3810 | 109 |
| 309 | 20250314 | 134000 | 1106359993 | 3815 | 3815 | 3815 | 3815 | 100 |
| 310 | 20250314 | 133900 | 1105978493 | 3815 | 3815 | 3815 | 3815 | 238 |
| 311 | 20250314 | 133800 | 1105070523 | 3815 | 3815 | 3815 | 3815 | 14 |
| 312 | 20250314 | 133700 | 1105017113 | 3815 | 3815 | 3815 | 3815 | 0 |
| 313 | 20250314 | 133600 | 1105017113 | 3815 | 3815 | 3815 | 3815 | 2 |
| 314 | 20250314 | 133500 | 1105009483 | 3815 | 3810 | 3815 | 3810 | 3 |
| 315 | 20250314 | 133400 | 1104998043 | 3810 | 3810 | 3810 | 3810 | 253 |
| 316 | 20250314 | 133300 | 1104034113 | 3810 | 3810 | 3810 | 3810 | 0 |
| 317 | 20250314 | 133200 | 1104034113 | 3810 | 3810 | 3810 | 3810 | 60 |
| 318 | 20250314 | 133100 | 1103805513 | 3810 | 3810 | 3810 | 3810 | 2 |
| 319 | 20250314 | 133000 | 1103797893 | 3810 | 3810 | 3810 | 3810 | 95 |
| 320 | 20250314 | 132900 | 1103435943 | 3810 | 3810 | 3810 | 3810 | 101 |
| 321 | 20250314 | 132800 | 1103051133 | 3807 | 3807 | 3807 | 3807 | 0 |
| 322 | 20250314 | 132700 | 1103051133 | 3807 | 3807 | 3807 | 3807 | 4 |
| 323 | 20250314 | 132600 | 1103035905 | 3807 | 3810 | 3810 | 3807 | 283 |
| 324 | 20250314 | 132500 | 1101958008 | 3810 | 3810 | 3810 | 3810 | 30 |
| 325 | 20250314 | 132400 | 1101843708 | 3810 | 3810 | 3810 | 3810 | 169 |
| 326 | 20250314 | 132300 | 1101199818 | 3810 | 3810 | 3810 | 3810 | 10 |
| 327 | 20250314 | 132200 | 1101161718 | 3805 | 3805 | 3805 | 3805 | 0 |
| 328 | 20250314 | 132100 | 1101161718 | 3805 | 3805 | 3805 | 3805 | 0 |
| 329 | 20250314 | 132000 | 1101161718 | 3805 | 3805 | 3805 | 3805 | 40 |
| 330 | 20250314 | 131900 | 1101009518 | 3805 | 3805 | 3805 | 3805 | 7 |
| 331 | 20250314 | 131800 | 1100982883 | 3805 | 3805 | 3805 | 3805 | 364 |
| 332 | 20250314 | 131700 | 1099597863 | 3805 | 3810 | 3810 | 3805 | 281 |
| 333 | 20250314 | 131600 | 1098528653 | 3810 | 3810 | 3810 | 3810 | 5 |
| 334 | 20250314 | 131500 | 1098509603 | 3815 | 3815 | 3815 | 3815 | 0 |
| 335 | 20250314 | 131400 | 1098509603 | 3815 | 3815 | 3815 | 3815 | 132 |
| 336 | 20250314 | 131300 | 1098006023 | 3815 | 3815 | 3815 | 3815 | 22 |
| 337 | 20250314 | 131200 | 1097922093 | 3815 | 3815 | 3815 | 3815 | 0 |
| 338 | 20250314 | 131100 | 1097922093 | 3815 | 3815 | 3815 | 3815 | 0 |
| 339 | 20250314 | 131000 | 1097922093 | 3815 | 3815 | 3815 | 3815 | 9580 |
| 340 | 20250314 | 130900 | 1061374393 | 3820 | 3815 | 3820 | 3815 | 422 |
| 341 | 20250314 | 130800 | 1059764458 | 3815 | 3810 | 3815 | 3810 | 400 |
| 342 | 20250314 | 130700 | 1058239953 | 3810 | 3815 | 3815 | 3810 | 1003 |
| 343 | 20250314 | 130600 | 1054413523 | 3815 | 3815 | 3815 | 3810 | 501 |
| 344 | 20250314 | 130500 | 1052503708 | 3805 | 3805 | 3805 | 3805 | 2000 |
| 345 | 20250314 | 130400 | 1044893708 | 3805 | 3810 | 3810 | 3805 | 2000 |
| 346 | 20250314 | 130300 | 1037278708 | 3810 | 3810 | 3810 | 3810 | 0 |
| 347 | 20250314 | 130200 | 1037278708 | 3810 | 3810 | 3810 | 3810 | 0 |
| 348 | 20250314 | 130100 | 1037278708 | 3810 | 3810 | 3815 | 3810 | 2731 |
| 349 | 20250314 | 130000 | 1026873593 | 3810 | 3810 | 3810 | 3810 | 0 |
| 350 | 20250314 | 125900 | 1026873593 | 3810 | 3810 | 3810 | 3810 | 506 |
| 351 | 20250314 | 125800 | 1024945733 | 3810 | 3810 | 3810 | 3810 | 1 |
| 352 | 20250314 | 125700 | 1024941923 | 3800 | 3800 | 3800 | 3800 | 113 |
| 353 | 20250314 | 125600 | 1024512523 | 3800 | 3805 | 3805 | 3800 | 585 |
| 354 | 20250314 | 125500 | 1022287148 | 3800 | 3800 | 3800 | 3800 | 796 |
| 355 | 20250314 | 125400 | 1019262348 | 3800 | 3800 | 3800 | 3800 | 13 |
| 356 | 20250314 | 125300 | 1019212948 | 3800 | 3800 | 3800 | 3800 | 11 |
| 357 | 20250314 | 125200 | 1019171148 | 3800 | 3800 | 3800 | 3800 | 50 |
| 358 | 20250314 | 125100 | 1018981148 | 3790 | 3790 | 3790 | 3790 | 305 |
| 359 | 20250314 | 125000 | 1017825198 | 3795 | 3800 | 3800 | 3790 | 391 |
| 360 | 20250314 | 124900 | 1016342303 | 3800 | 3790 | 3800 | 3790 | 356 |
| 361 | 20250314 | 124800 | 1014993003 | 3800 | 3795 | 3800 | 3790 | 209 |
| 362 | 20250314 | 124700 | 1014200248 | 3795 | 3790 | 3795 | 3790 | 2988 |
| 363 | 20250314 | 124600 | 1002865723 | 3790 | 3785 | 3790 | 3780 | 934 |
| 364 | 20250314 | 124500 | 999328993 | 3780 | 3785 | 3785 | 3780 | 186 |
| 365 | 20250314 | 124400 | 998625688 | 3790 | 3790 | 3790 | 3780 | 1855 |
| 366 | 20250314 | 124300 | 991604508 | 3785 | 3785 | 3785 | 3785 | 50 |
| 367 | 20250314 | 124200 | 991415258 | 3780 | 3790 | 3790 | 3780 | 45 |
| 368 | 20250314 | 124100 | 991244718 | 3785 | 3785 | 3785 | 3785 | 100 |
| 369 | 20250314 | 124000 | 990866218 | 3785 | 3780 | 3785 | 3780 | 288 |
| 370 | 20250314 | 123900 | 989776778 | 3780 | 3790 | 3790 | 3780 | 52 |
| 371 | 20250314 | 123800 | 989580198 | 3770 | 3800 | 3800 | 3770 | 12534 |
| 372 | 20250314 | 123700 | 942218828 | 3805 | 3805 | 3805 | 3805 | 34 |
| 373 | 20250314 | 123600 | 942089458 | 3805 | 3800 | 3805 | 3800 | 444 |
| 374 | 20250314 | 123500 | 940400358 | 3800 | 3800 | 3800 | 3800 | 11 |
| 375 | 20250314 | 123400 | 940358558 | 3800 | 3805 | 3805 | 3800 | 44 |
| 376 | 20250314 | 123300 | 940191143 | 3805 | 3805 | 3805 | 3805 | 1 |
| 377 | 20250314 | 123200 | 940187338 | 3785 | 3785 | 3785 | 3785 | 3 |
| 378 | 20250314 | 123100 | 940175983 | 3800 | 3800 | 3800 | 3800 | 1001 |
| 379 | 20250314 | 123000 | 936372183 | 3785 | 3785 | 3785 | 3785 | 800 |
| 380 | 20250314 | 122900 | 933344183 | 3800 | 3800 | 3800 | 3800 | 0 |
| 381 | 20250314 | 122800 | 933344183 | 3800 | 3800 | 3800 | 3800 | 0 |
| 382 | 20250314 | 122700 | 933344183 | 3800 | 3790 | 3800 | 3790 | 350 |
| 383 | 20250314 | 122600 | 932016683 | 3790 | 3790 | 3790 | 3790 | 138 |
| 384 | 20250314 | 122500 | 931493663 | 3800 | 3790 | 3800 | 3785 | 526 |
| 385 | 20250314 | 122400 | 929502093 | 3790 | 3800 | 3800 | 3790 | 300 |
| 386 | 20250314 | 122300 | 928363798 | 3800 | 3800 | 3800 | 3800 | 106 |
| 387 | 20250314 | 122200 | 927960998 | 3800 | 3800 | 3800 | 3800 | 0 |
| 388 | 20250314 | 122100 | 927960998 | 3800 | 3800 | 3800 | 3800 | 39 |
| 389 | 20250314 | 122000 | 927812798 | 3800 | 3800 | 3800 | 3800 | 2 |
| 390 | 20250314 | 121900 | 927805198 | 3795 | 3795 | 3795 | 3795 | 0 |
| 391 | 20250314 | 121800 | 927805198 | 3795 | 3795 | 3795 | 3795 | 54 |
| 392 | 20250314 | 121700 | 927600268 | 3795 | 3795 | 3795 | 3795 | 55 |
| 393 | 20250314 | 121600 | 927391543 | 3800 | 3800 | 3800 | 3800 | 101 |
| 394 | 20250314 | 121500 | 927007743 | 3785 | 3800 | 3800 | 3785 | 97 |
| 395 | 20250314 | 121400 | 926640148 | 3800 | 3780 | 3800 | 3780 | 6000 |
| 396 | 20250314 | 121300 | 903889748 | 3780 | 3780 | 3780 | 3780 | 255 |
| 397 | 20250314 | 121200 | 902925848 | 3790 | 3790 | 3790 | 3790 | 0 |
| 398 | 20250314 | 121100 | 902925848 | 3790 | 3790 | 3790 | 3790 | 1 |
| 399 | 20250314 | 121000 | 902922058 | 3780 | 3780 | 3780 | 3780 | 2420 |
| 400 | 20250314 | 120900 | 893774458 | 3780 | 3785 | 3785 | 3780 | 10 |
| 401 | 20250314 | 120800 | 893736648 | 3785 | 3790 | 3790 | 3785 | 182 |
| 402 | 20250314 | 120700 | 893047368 | 3790 | 3785 | 3790 | 3785 | 413 |
| 403 | 20250314 | 120600 | 891484138 | 3785 | 3785 | 3785 | 3785 | 0 |
| 404 | 20250314 | 120500 | 891484138 | 3785 | 3785 | 3785 | 3785 | 0 |
| 405 | 20250314 | 120400 | 891484138 | 3785 | 3780 | 3785 | 3780 | 125 |
| 406 | 20250314 | 120300 | 891011138 | 3775 | 3775 | 3775 | 3775 | 0 |
| 407 | 20250314 | 120200 | 891011138 | 3775 | 3780 | 3780 | 3775 | 336 |
| 408 | 20250314 | 120100 | 889742728 | 3790 | 3775 | 3790 | 3775 | 101 |
| 409 | 20250314 | 120000 | 889361438 | 3775 | 3780 | 3780 | 3775 | 640 |
| 410 | 20250314 | 115900 | 886945318 | 3780 | 3780 | 3780 | 3780 | 100 |
| 411 | 20250314 | 115800 | 886567318 | 3785 | 3785 | 3785 | 3785 | 0 |
| 412 | 20250314 | 115700 | 886567318 | 3785 | 3785 | 3785 | 3785 | 0 |
| 413 | 20250314 | 115600 | 886567318 | 3785 | 3785 | 3785 | 3785 | 156 |
| 414 | 20250314 | 115500 | 885976858 | 3785 | 3785 | 3785 | 3785 | 20 |
| 415 | 20250314 | 115400 | 885901158 | 3785 | 3780 | 3785 | 3780 | 430 |
| 416 | 20250314 | 115300 | 884273613 | 3785 | 3785 | 3785 | 3785 | 107 |
| 417 | 20250314 | 115200 | 883868618 | 3785 | 3785 | 3785 | 3785 | 105 |
| 418 | 20250314 | 115100 | 883471193 | 3785 | 3785 | 3785 | 3785 | 1 |
| 419 | 20250314 | 115000 | 883467408 | 3785 | 3785 | 3785 | 3785 | 297 |
| 420 | 20250314 | 114900 | 882343263 | 3780 | 3780 | 3780 | 3780 | 4 |
| 421 | 20250314 | 114800 | 882328143 | 3780 | 3785 | 3785 | 3780 | 14 |
| 422 | 20250314 | 114700 | 882275203 | 3770 | 3780 | 3780 | 3770 | 365 |
| 423 | 20250314 | 114600 | 880896968 | 3775 | 3775 | 3775 | 3775 | 0 |
| 424 | 20250314 | 114500 | 880896968 | 3775 | 3775 | 3775 | 3775 | 0 |
| 425 | 20250314 | 114400 | 880896968 | 3775 | 3775 | 3775 | 3775 | 0 |
| 426 | 20250314 | 114300 | 880896968 | 3775 | 3790 | 3790 | 3775 | 273 |
| 427 | 20250314 | 114200 | 879866363 | 3765 | 3790 | 3790 | 3765 | 10997 |
| 428 | 20250314 | 114100 | 838350988 | 3795 | 3790 | 3795 | 3790 | 54 |
| 429 | 20250314 | 114000 | 838146308 | 3795 | 3795 | 3795 | 3795 | 100 |
| 430 | 20250314 | 113900 | 837766808 | 3795 | 3790 | 3795 | 3790 | 534 |
| 431 | 20250314 | 113800 | 835742883 | 3795 | 3795 | 3795 | 3795 | 467 |
| 432 | 20250314 | 113700 | 833970618 | 3795 | 3797 | 3797 | 3795 | 590 |
| 433 | 20250314 | 113600 | 831730970 | 3800 | 3800 | 3800 | 3800 | 10 |
| 434 | 20250314 | 113500 | 831692970 | 3797 | 3797 | 3797 | 3797 | 1 |
| 435 | 20250314 | 113400 | 831689173 | 3795 | 3800 | 3800 | 3795 | 316 |
| 436 | 20250314 | 113300 | 830489008 | 3800 | 3790 | 3800 | 3790 | 76 |
| 437 | 20250314 | 113200 | 830200938 | 3795 | 3795 | 3800 | 3790 | 1259 |
| 438 | 20250314 | 113100 | 825423698 | 3790 | 3790 | 3790 | 3790 | 475 |
| 439 | 20250314 | 113000 | 823623448 | 3790 | 3790 | 3790 | 3790 | 4 |
| 440 | 20250314 | 112900 | 823608288 | 3785 | 3785 | 3785 | 3785 | 100 |
| 441 | 20250314 | 112800 | 823229788 | 3785 | 3785 | 3785 | 3785 | 210 |
| 442 | 20250314 | 112700 | 822434938 | 3785 | 3790 | 3790 | 3785 | 62 |
| 443 | 20250314 | 112600 | 822199968 | 3785 | 3785 | 3785 | 3785 | 0 |
| 444 | 20250314 | 112500 | 822199968 | 3785 | 3785 | 3785 | 3785 | 202 |
| 445 | 20250314 | 112400 | 821435398 | 3785 | 3785 | 3785 | 3785 | 11 |
| 446 | 20250314 | 112300 | 821393763 | 3780 | 3780 | 3780 | 3780 | 0 |
| 447 | 20250314 | 112200 | 821393763 | 3780 | 3780 | 3780 | 3780 | 0 |
| 448 | 20250314 | 112100 | 821393763 | 3780 | 3780 | 3780 | 3780 | 20 |
| 449 | 20250314 | 112000 | 821318163 | 3780 | 3785 | 3790 | 3780 | 655 |
| 450 | 20250314 | 111900 | 818839728 | 3785 | 3790 | 3790 | 3785 | 458 |
| 451 | 20250314 | 111800 | 817106173 | 3790 | 3785 | 3790 | 3785 | 12 |
| 452 | 20250314 | 111700 | 817060703 | 3785 | 3790 | 3790 | 3785 | 14 |
| 453 | 20250314 | 111600 | 817007703 | 3785 | 3785 | 3785 | 3785 | 56 |
| 454 | 20250314 | 111500 | 816795743 | 3785 | 3785 | 3785 | 3785 | 563 |
| 455 | 20250314 | 111400 | 814664788 | 3785 | 3780 | 3785 | 3780 | 16 |
| 456 | 20250314 | 111300 | 814604303 | 3780 | 3780 | 3780 | 3780 | 898 |
| 457 | 20250314 | 111200 | 811209863 | 3780 | 3780 | 3780 | 3775 | 807 |
| 458 | 20250314 | 111100 | 808159503 | 3780 | 3780 | 3780 | 3780 | 1 |
| 459 | 20250314 | 111000 | 808155723 | 3775 | 3780 | 3780 | 3775 | 15 |
| 460 | 20250314 | 110900 | 808099043 | 3780 | 3775 | 3780 | 3775 | 13 |
| 461 | 20250314 | 110800 | 808049958 | 3785 | 3785 | 3785 | 3785 | 79 |
| 462 | 20250314 | 110700 | 807750943 | 3780 | 3775 | 3780 | 3775 | 584 |
| 463 | 20250314 | 110600 | 805544398 | 3765 | 3765 | 3765 | 3765 | 2520 |
| 464 | 20250314 | 110500 | 796056598 | 3765 | 3780 | 3780 | 3760 | 18452 |
| 465 | 20250314 | 110400 | 726494353 | 3780 | 3780 | 3780 | 3780 | 1457 |
| 466 | 20250314 | 110300 | 720986893 | 3785 | 3785 | 3785 | 3785 | 144 |
| 467 | 20250314 | 110200 | 720441853 | 3785 | 3790 | 3790 | 3780 | 1552 |
| 468 | 20250314 | 110100 | 714568113 | 3790 | 3790 | 3790 | 3790 | 1 |
| 469 | 20250314 | 110000 | 714564323 | 3790 | 3795 | 3795 | 3790 | 340 |
| 470 | 20250314 | 105900 | 713275620 | 3792 | 3792 | 3792 | 3792 | 120 |
| 471 | 20250314 | 105800 | 712820580 | 3792 | 3792 | 3792 | 3792 | 1 |
| 472 | 20250314 | 105700 | 712816788 | 3790 | 3785 | 3790 | 3785 | 1102 |
| 473 | 20250314 | 105600 | 708640718 | 3790 | 3785 | 3790 | 3780 | 1004 |
| 474 | 20250314 | 105500 | 704840588 | 3785 | 3785 | 3785 | 3780 | 9153 |
| 475 | 20250314 | 105400 | 670233203 | 3785 | 3785 | 3787 | 3785 | 523 |
| 476 | 20250314 | 105300 | 668253428 | 3785 | 3790 | 3790 | 3785 | 1115 |
| 477 | 20250314 | 105200 | 664029103 | 3790 | 3790 | 3795 | 3790 | 790 |
| 478 | 20250314 | 105100 | 661034813 | 3790 | 3790 | 3790 | 3790 | 1 |
| 479 | 20250314 | 105000 | 661031023 | 3795 | 3795 | 3795 | 3795 | 0 |
| 480 | 20250314 | 104900 | 661031023 | 3795 | 3790 | 3795 | 3790 | 12 |
| 481 | 20250314 | 104800 | 660985488 | 3790 | 3790 | 3790 | 3790 | 7 |
| 482 | 20250314 | 104700 | 660958958 | 3790 | 3790 | 3790 | 3790 | 0 |
| 483 | 20250314 | 104600 | 660958958 | 3790 | 3785 | 3790 | 3785 | 43 |
| 484 | 20250314 | 104500 | 660796113 | 3780 | 3780 | 3780 | 3780 | 30 |
| 485 | 20250314 | 104400 | 660682713 | 3785 | 3785 | 3785 | 3785 | 2655 |
| 486 | 20250314 | 104300 | 650633538 | 3785 | 3790 | 3790 | 3785 | 1706 |
| 487 | 20250314 | 104200 | 644167873 | 3790 | 3790 | 3790 | 3790 | 0 |
| 488 | 20250314 | 104100 | 644167873 | 3790 | 3790 | 3790 | 3785 | 38 |
| 489 | 20250314 | 104000 | 644023863 | 3790 | 3795 | 3795 | 3785 | 434 |
| 490 | 20250314 | 103900 | 642380428 | 3795 | 3790 | 3795 | 3790 | 418 |
| 491 | 20250314 | 103800 | 640794178 | 3795 | 3790 | 3800 | 3775 | 12124 |
| 492 | 20250314 | 103700 | 594946008 | 3792 | 3790 | 3795 | 3790 | 2091 |
| 493 | 20250314 | 103600 | 587014951 | 3790 | 3790 | 3795 | 3790 | 5334 |
| 494 | 20250314 | 103500 | 566797431 | 3795 | 3790 | 3795 | 3790 | 755 |
| 495 | 20250314 | 103400 | 563933214 | 3790 | 3800 | 3800 | 3790 | 2706 |
| 496 | 20250314 | 103300 | 553661954 | 3800 | 3795 | 3800 | 3795 | 487 |
| 497 | 20250314 | 103200 | 551813784 | 3795 | 3800 | 3800 | 3795 | 157 |
| 498 | 20250314 | 103100 | 551217194 | 3800 | 3800 | 3800 | 3800 | 0 |
| 499 | 20250314 | 103000 | 551217194 | 3800 | 3800 | 3800 | 3800 | 0 |
| 500 | 20250314 | 102900 | 551217194 | 3800 | 3795 | 3800 | 3795 | 607 |
| 501 | 20250314 | 102800 | 548913479 | 3800 | 3795 | 3800 | 3795 | 184 |
| 502 | 20250314 | 102700 | 548214839 | 3800 | 3795 | 3800 | 3795 | 4 |
| 503 | 20250314 | 102600 | 548199649 | 3795 | 3795 | 3795 | 3795 | 2025 |
| 504 | 20250314 | 102500 | 540514774 | 3795 | 3800 | 3800 | 3795 | 616 |
| 505 | 20250314 | 102400 | 538173979 | 3800 | 3800 | 3800 | 3795 | 364 |
| 506 | 20250314 | 102300 | 536790824 | 3800 | 3800 | 3800 | 3795 | 558 |
| 507 | 20250314 | 102200 | 534673159 | 3795 | 3797 | 3797 | 3795 | 5880 |
| 508 | 20250314 | 102100 | 512358085 | 3795 | 3790 | 3800 | 3790 | 1264 |
| 509 | 20250314 | 102000 | 507566200 | 3800 | 3790 | 3800 | 3790 | 308 |
| 510 | 20250314 | 101900 | 506398870 | 3795 | 3815 | 3815 | 3795 | 9039 |
| 511 | 20250314 | 101800 | 472067615 | 3815 | 3805 | 3815 | 3800 | 583 |
| 512 | 20250314 | 101700 | 469849390 | 3820 | 3805 | 3820 | 3800 | 3492 |
| 513 | 20250314 | 101600 | 456564010 | 3810 | 3815 | 3815 | 3805 | 1465 |
| 514 | 20250314 | 101500 | 450984355 | 3820 | 3820 | 3820 | 3810 | 402 |
| 515 | 20250314 | 101400 | 449452715 | 3810 | 3810 | 3810 | 3805 | 1832 |
| 516 | 20250314 | 101300 | 442473670 | 3810 | 3815 | 3815 | 3810 | 2536 |
| 517 | 20250314 | 101200 | 432809035 | 3815 | 3820 | 3820 | 3815 | 558 |
| 518 | 20250314 | 101100 | 430680260 | 3820 | 3820 | 3820 | 3815 | 25 |
| 519 | 20250314 | 101000 | 430584775 | 3815 | 3820 | 3820 | 3815 | 653 |
| 520 | 20250314 | 100900 | 428091315 | 3820 | 3820 | 3820 | 3820 | 61 |
| 521 | 20250314 | 100800 | 427858295 | 3820 | 3817 | 3820 | 3817 | 542 |
| 522 | 20250314 | 100700 | 425789055 | 3815 | 3817 | 3817 | 3815 | 43 |
| 523 | 20250314 | 100600 | 425624996 | 3820 | 3820 | 3820 | 3820 | 85 |
| 524 | 20250314 | 100500 | 425300296 | 3820 | 3815 | 3820 | 3810 | 287 |
| 525 | 20250314 | 100400 | 424205506 | 3810 | 3812 | 3812 | 3810 | 126 |
| 526 | 20250314 | 100300 | 423725432 | 3810 | 3810 | 3812 | 3810 | 1394 |
| 527 | 20250314 | 100200 | 418414282 | 3810 | 3815 | 3820 | 3810 | 310 |
| 528 | 20250314 | 100100 | 417231137 | 3805 | 3810 | 3810 | 3805 | 300 |
| 529 | 20250314 | 100000 | 416088997 | 3810 | 3810 | 3810 | 3810 | 2 |
| 530 | 20250314 | 095900 | 416081377 | 3820 | 3810 | 3820 | 3805 | 217 |
| 531 | 20250314 | 095800 | 415254667 | 3815 | 3805 | 3815 | 3805 | 235 |
| 532 | 20250314 | 095700 | 414360262 | 3805 | 3810 | 3810 | 3805 | 1455 |
| 533 | 20250314 | 095600 | 408816722 | 3810 | 3815 | 3815 | 3810 | 1255 |
| 534 | 20250314 | 095500 | 404028922 | 3810 | 3815 | 3815 | 3805 | 9514 |
| 535 | 20250314 | 095400 | 367773972 | 3815 | 3820 | 3820 | 3815 | 3417 |
| 536 | 20250314 | 095300 | 354726317 | 3825 | 3830 | 3830 | 3825 | 3339 |
| 537 | 20250314 | 095200 | 341951437 | 3830 | 3835 | 3835 | 3830 | 590 |
| 538 | 20250314 | 095100 | 339691712 | 3835 | 3840 | 3840 | 3830 | 2082 |
| 539 | 20250314 | 095000 | 331708892 | 3840 | 3835 | 3845 | 3835 | 2464 |
| 540 | 20250314 | 094900 | 322258932 | 3840 | 3840 | 3840 | 3840 | 100 |
| 541 | 20250314 | 094800 | 321874932 | 3850 | 3850 | 3850 | 3850 | 100 |
| 542 | 20250314 | 094700 | 321489932 | 3850 | 3850 | 3855 | 3850 | 425 |
| 543 | 20250314 | 094600 | 319852927 | 3855 | 3850 | 3855 | 3850 | 83 |
| 544 | 20250314 | 094500 | 319533362 | 3855 | 3850 | 3855 | 3850 | 869 |
| 545 | 20250314 | 094400 | 316187637 | 3850 | 3850 | 3850 | 3850 | 861 |
| 546 | 20250314 | 094300 | 312872787 | 3850 | 3845 | 3850 | 3845 | 386 |
| 547 | 20250314 | 094200 | 311388152 | 3845 | 3845 | 3850 | 3840 | 1226 |
| 548 | 20250314 | 094100 | 306674202 | 3845 | 3845 | 3845 | 3830 | 555 |
| 549 | 20250314 | 094000 | 304548522 | 3830 | 3830 | 3830 | 3830 | 2069 |
| 550 | 20250314 | 093900 | 296624252 | 3835 | 3835 | 3835 | 3835 | 1198 |
| 551 | 20250314 | 093800 | 292029922 | 3835 | 3845 | 3845 | 3835 | 105 |
| 552 | 20250314 | 093700 | 291627197 | 3845 | 3840 | 3845 | 3840 | 256 |
| 553 | 20250314 | 093600 | 290644132 | 3840 | 3840 | 3840 | 3840 | 13 |
| 554 | 20250314 | 093500 | 290594212 | 3840 | 3840 | 3840 | 3840 | 1 |
| 555 | 20250314 | 093400 | 290590372 | 3840 | 3845 | 3845 | 3840 | 1237 |
| 556 | 20250314 | 093300 | 285840287 | 3840 | 3840 | 3840 | 3840 | 11 |
| 557 | 20250314 | 093200 | 285798047 | 3840 | 3845 | 3845 | 3840 | 197 |
| 558 | 20250314 | 093100 | 285041562 | 3840 | 3840 | 3845 | 3840 | 295 |
| 559 | 20250314 | 093000 | 283908322 | 3840 | 3840 | 3840 | 3840 | 139 |
| 560 | 20250314 | 092900 | 283374562 | 3840 | 3835 | 3840 | 3835 | 682 |
| 561 | 20250314 | 092800 | 280758647 | 3835 | 3835 | 3835 | 3835 | 10 |
| 562 | 20250314 | 092700 | 280720297 | 3835 | 3835 | 3835 | 3830 | 368 |
| 563 | 20250314 | 092600 | 279310842 | 3830 | 3835 | 3835 | 3830 | 1372 |
| 564 | 20250314 | 092500 | 274049367 | 3840 | 3840 | 3840 | 3840 | 207 |
| 565 | 20250314 | 092400 | 273254487 | 3840 | 3845 | 3845 | 3840 | 261 |
| 566 | 20250314 | 092300 | 272250947 | 3850 | 3845 | 3850 | 3840 | 1586 |
| 567 | 20250314 | 092200 | 266154382 | 3845 | 3850 | 3850 | 3845 | 1943 |
| 568 | 20250314 | 092100 | 258682122 | 3845 | 3840 | 3845 | 3840 | 1456 |
| 569 | 20250314 | 092000 | 253085192 | 3840 | 3835 | 3840 | 3835 | 461 |
| 570 | 20250314 | 091900 | 251316277 | 3835 | 3835 | 3840 | 3835 | 1743 |
| 571 | 20250314 | 091800 | 244629142 | 3830 | 3825 | 3835 | 3820 | 2844 |
| 572 | 20250314 | 091700 | 233751102 | 3825 | 3825 | 3825 | 3825 | 2178 |
| 573 | 20250314 | 091600 | 225420252 | 3825 | 3825 | 3827 | 3820 | 864 |
| 574 | 20250314 | 091500 | 222115632 | 3825 | 3820 | 3825 | 3820 | 1232 |
| 575 | 20250314 | 091400 | 217409382 | 3820 | 3825 | 3825 | 3820 | 1300 |
| 576 | 20250314 | 091300 | 212443357 | 3825 | 3815 | 3825 | 3815 | 1422 |
| 577 | 20250314 | 091200 | 207007752 | 3815 | 3825 | 3825 | 3815 | 2930 |
| 578 | 20250314 | 091100 | 195816642 | 3820 | 3825 | 3830 | 3820 | 3739 |
| 579 | 20250314 | 091000 | 181531507 | 3830 | 3830 | 3830 | 3825 | 3576 |
| 580 | 20250314 | 090900 | 167836717 | 3830 | 3840 | 3845 | 3830 | 4467 |
| 581 | 20250314 | 090800 | 150708452 | 3845 | 3845 | 3845 | 3840 | 2000 |
| 582 | 20250314 | 090700 | 143019382 | 3845 | 3845 | 3850 | 3840 | 1627 |
| 583 | 20250314 | 090600 | 136762857 | 3845 | 3835 | 3845 | 3832 | 3854 |
| 584 | 20250314 | 090500 | 121972345 | 3835 | 3840 | 3850 | 3830 | 5224 |
| 585 | 20250314 | 090400 | 101943535 | 3825 | 3820 | 3835 | 3820 | 3870 |
| 586 | 20250314 | 090300 | 87106575 | 3825 | 3825 | 3830 | 3820 | 5496 |
| 587 | 20250314 | 090200 | 66110495 | 3825 | 3820 | 3830 | 3815 | 3285 |
| 588 | 20250314 | 090100 | 53552865 | 3820 | 3795 | 3820 | 3795 | 1738 |
| 589 | 20250314 | 090000 | 46915075 | 3800 | 3800 | 3820 | 3795 | 12347 |