30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250317 | 190100 | 3212210730 | 5650 | 5650 | 5650 | 5650 | 22612 |
| 3 | 20250317 | 190000 | 3212210730 | 5650 | 5650 | 5650 | 5650 | 0 |
| 4 | 20250317 | 185900 | 3212210730 | 5650 | 5650 | 5650 | 5650 | 0 |
| 5 | 20250317 | 185800 | 3212210730 | 5650 | 5650 | 5650 | 5650 | 0 |
| 6 | 20250317 | 185700 | 3212210730 | 5650 | 5650 | 5650 | 5650 | 0 |
| 7 | 20250317 | 185600 | 3212210730 | 5650 | 5650 | 5650 | 5650 | 0 |
| 8 | 20250317 | 185500 | 3212210730 | 5650 | 5650 | 5650 | 5650 | 0 |
| 9 | 20250317 | 185400 | 3212210730 | 5650 | 5650 | 5650 | 5650 | 0 |
| 10 | 20250317 | 185300 | 3212210730 | 5650 | 5650 | 5650 | 5650 | 0 |
| 11 | 20250317 | 185200 | 3212210730 | 5650 | 5650 | 5650 | 5650 | 0 |
| 12 | 20250317 | 185100 | 3212210730 | 5650 | 5650 | 5650 | 5650 | 0 |
| 13 | 20250317 | 185000 | 3212210730 | 5650 | 5650 | 5650 | 5650 | 0 |
| 14 | 20250317 | 184900 | 3212210730 | 5650 | 5650 | 5650 | 5650 | 0 |
| 15 | 20250317 | 184800 | 3212210730 | 5650 | 5650 | 5650 | 5650 | 0 |
| 16 | 20250317 | 184700 | 3212210730 | 5650 | 5650 | 5650 | 5650 | 0 |
| 17 | 20250317 | 184600 | 3212210730 | 5650 | 5650 | 5650 | 5650 | 0 |
| 18 | 20250317 | 184500 | 3212210730 | 5650 | 5650 | 5650 | 5650 | 0 |
| 19 | 20250317 | 184400 | 3212210730 | 5650 | 5650 | 5650 | 5650 | 0 |
| 20 | 20250317 | 184300 | 3212210730 | 5650 | 5650 | 5650 | 5650 | 0 |
| 21 | 20250317 | 184200 | 3212210730 | 5650 | 5650 | 5650 | 5650 | 0 |
| 22 | 20250317 | 184100 | 3212210730 | 5650 | 5650 | 5650 | 5650 | 0 |
| 23 | 20250317 | 184000 | 3212210730 | 5650 | 5650 | 5650 | 5650 | 0 |
| 24 | 20250317 | 183900 | 3212210730 | 5650 | 5650 | 5650 | 5650 | 0 |
| 25 | 20250317 | 183800 | 3212210730 | 5650 | 5650 | 5650 | 5650 | 0 |
| 26 | 20250317 | 183700 | 3212210730 | 5650 | 5650 | 5650 | 5650 | 0 |
| 27 | 20250317 | 183600 | 3212210730 | 5650 | 5650 | 5650 | 5650 | 0 |
| 28 | 20250317 | 183500 | 3212210730 | 5650 | 5650 | 5650 | 5650 | 0 |
| 29 | 20250317 | 183400 | 3212210730 | 5650 | 5650 | 5650 | 5650 | 0 |
| 30 | 20250317 | 183300 | 3212210730 | 5650 | 5650 | 5650 | 5650 | 0 |
| 31 | 20250317 | 183200 | 3212210730 | 5650 | 5650 | 5650 | 5650 | 0 |
| 32 | 20250317 | 183100 | 3212210730 | 5650 | 5650 | 5650 | 5650 | 22612 |
| 33 | 20250317 | 183000 | 3212210730 | 5650 | 5650 | 5650 | 5650 | 0 |
| 34 | 20250317 | 182900 | 3212210730 | 5650 | 5650 | 5650 | 5650 | 0 |
| 35 | 20250317 | 182800 | 3212210730 | 5650 | 5650 | 5650 | 5650 | 0 |
| 36 | 20250317 | 182700 | 3212210730 | 5650 | 5650 | 5650 | 5650 | 0 |
| 37 | 20250317 | 182600 | 3212210730 | 5650 | 5650 | 5650 | 5650 | 0 |
| 38 | 20250317 | 182500 | 3212210730 | 5650 | 5650 | 5650 | 5650 | 0 |
| 39 | 20250317 | 182400 | 3212210730 | 5650 | 5650 | 5650 | 5650 | 0 |
| 40 | 20250317 | 182300 | 3212210730 | 5650 | 5650 | 5650 | 5650 | 0 |
| 41 | 20250317 | 182200 | 3212210730 | 5650 | 5650 | 5650 | 5650 | 0 |
| 42 | 20250317 | 182100 | 3212210730 | 5650 | 5650 | 5650 | 5650 | 0 |
| 43 | 20250317 | 182000 | 3212210730 | 5650 | 5650 | 5650 | 5650 | 0 |
| 44 | 20250317 | 181900 | 3212210730 | 5650 | 5650 | 5650 | 5650 | 0 |
| 45 | 20250317 | 181800 | 3212210730 | 5650 | 5650 | 5650 | 5650 | 0 |
| 46 | 20250317 | 181700 | 3212210730 | 5650 | 5650 | 5650 | 5650 | 0 |
| 47 | 20250317 | 181600 | 3212210730 | 5650 | 5650 | 5650 | 5650 | 0 |
| 48 | 20250317 | 181500 | 3212210730 | 5650 | 5650 | 5650 | 5650 | 0 |
| 49 | 20250317 | 181400 | 3212210730 | 5650 | 5650 | 5650 | 5650 | 0 |
| 50 | 20250317 | 181300 | 3212210730 | 5650 | 5650 | 5650 | 5650 | 0 |
| 51 | 20250317 | 181200 | 3212210730 | 5650 | 5650 | 5650 | 5650 | 0 |
| 52 | 20250317 | 181100 | 3212210730 | 5650 | 5650 | 5650 | 5650 | 0 |
| 53 | 20250317 | 181000 | 3212210730 | 5650 | 5650 | 5650 | 5650 | 0 |
| 54 | 20250317 | 180900 | 3212210730 | 5650 | 5650 | 5650 | 5650 | 0 |
| 55 | 20250317 | 180800 | 3212210730 | 5650 | 5650 | 5650 | 5650 | 0 |
| 56 | 20250317 | 180700 | 3212210730 | 5650 | 5650 | 5650 | 5650 | 0 |
| 57 | 20250317 | 180600 | 3212210730 | 5650 | 5650 | 5650 | 5650 | 0 |
| 58 | 20250317 | 180500 | 3212210730 | 5650 | 5650 | 5650 | 5650 | 0 |
| 59 | 20250317 | 180400 | 3212210730 | 5650 | 5650 | 5650 | 5650 | 0 |
| 60 | 20250317 | 180300 | 3212210730 | 5650 | 5650 | 5650 | 5650 | 0 |
| 61 | 20250317 | 180200 | 3212210730 | 5650 | 5650 | 5650 | 5650 | 0 |
| 62 | 20250317 | 180100 | 3212210730 | 5650 | 5650 | 5650 | 5650 | 22612 |
| 63 | 20250317 | 180000 | 3212210730 | 5650 | 5650 | 5650 | 5650 | 0 |
| 64 | 20250317 | 175900 | 3212210730 | 5650 | 5650 | 5650 | 5650 | 0 |
| 65 | 20250317 | 175800 | 3212210730 | 5650 | 5650 | 5650 | 5650 | 0 |
| 66 | 20250317 | 175700 | 3212210730 | 5650 | 5650 | 5650 | 5650 | 0 |
| 67 | 20250317 | 175600 | 3212210730 | 5650 | 5650 | 5650 | 5650 | 0 |
| 68 | 20250317 | 175500 | 3212210730 | 5650 | 5650 | 5650 | 5650 | 0 |
| 69 | 20250317 | 175400 | 3212210730 | 5650 | 5650 | 5650 | 5650 | 0 |
| 70 | 20250317 | 175300 | 3212210730 | 5650 | 5650 | 5650 | 5650 | 0 |
| 71 | 20250317 | 175200 | 3212210730 | 5650 | 5650 | 5650 | 5650 | 0 |
| 72 | 20250317 | 175100 | 3212210730 | 5650 | 5650 | 5650 | 5650 | 0 |
| 73 | 20250317 | 175000 | 3212210730 | 5650 | 5650 | 5650 | 5650 | 0 |
| 74 | 20250317 | 174900 | 3212210730 | 5650 | 5650 | 5650 | 5650 | 0 |
| 75 | 20250317 | 174800 | 3212210730 | 5650 | 5650 | 5650 | 5650 | 0 |
| 76 | 20250317 | 174700 | 3212210730 | 5650 | 5650 | 5650 | 5650 | 0 |
| 77 | 20250317 | 174600 | 3212210730 | 5650 | 5650 | 5650 | 5650 | 0 |
| 78 | 20250317 | 174500 | 3212210730 | 5650 | 5650 | 5650 | 5650 | 0 |
| 79 | 20250317 | 174400 | 3212210730 | 5650 | 5650 | 5650 | 5650 | 0 |
| 80 | 20250317 | 174300 | 3212210730 | 5650 | 5650 | 5650 | 5650 | 0 |
| 81 | 20250317 | 174200 | 3212210730 | 5650 | 5650 | 5650 | 5650 | 0 |
| 82 | 20250317 | 174100 | 3212210730 | 5650 | 5650 | 5650 | 5650 | 0 |
| 83 | 20250317 | 174000 | 3212210730 | 5650 | 5650 | 5650 | 5650 | 0 |
| 84 | 20250317 | 173900 | 3212210730 | 5650 | 5650 | 5650 | 5650 | 0 |
| 85 | 20250317 | 173800 | 3212210730 | 5650 | 5650 | 5650 | 5650 | 0 |
| 86 | 20250317 | 173700 | 3212210730 | 5650 | 5650 | 5650 | 5650 | 0 |
| 87 | 20250317 | 173600 | 3212210730 | 5650 | 5650 | 5650 | 5650 | 0 |
| 88 | 20250317 | 173500 | 3212210730 | 5650 | 5650 | 5650 | 5650 | 0 |
| 89 | 20250317 | 173400 | 3212210730 | 5650 | 5650 | 5650 | 5650 | 0 |
| 90 | 20250317 | 173300 | 3212210730 | 5650 | 5650 | 5650 | 5650 | 0 |
| 91 | 20250317 | 173200 | 3212210730 | 5650 | 5650 | 5650 | 5650 | 0 |
| 92 | 20250317 | 173100 | 3212210730 | 5650 | 5650 | 5650 | 5650 | 22612 |
| 93 | 20250317 | 173000 | 3212210730 | 5650 | 5650 | 5650 | 5650 | 0 |
| 94 | 20250317 | 172900 | 3212210730 | 5650 | 5650 | 5650 | 5650 | 0 |
| 95 | 20250317 | 172800 | 3212210730 | 5650 | 5650 | 5650 | 5650 | 0 |
| 96 | 20250317 | 172700 | 3212210730 | 5650 | 5650 | 5650 | 5650 | 0 |
| 97 | 20250317 | 172600 | 3212210730 | 5650 | 5650 | 5650 | 5650 | 0 |
| 98 | 20250317 | 172500 | 3212210730 | 5650 | 5650 | 5650 | 5650 | 0 |
| 99 | 20250317 | 172400 | 3212210730 | 5650 | 5650 | 5650 | 5650 | 0 |
| 100 | 20250317 | 172300 | 3212210730 | 5650 | 5650 | 5650 | 5650 | 0 |
| 101 | 20250317 | 172200 | 3212210730 | 5650 | 5650 | 5650 | 5650 | 0 |
| 102 | 20250317 | 172100 | 3212210730 | 5650 | 5650 | 5650 | 5650 | 0 |
| 103 | 20250317 | 172000 | 3212210730 | 5650 | 5650 | 5650 | 5650 | 0 |
| 104 | 20250317 | 171900 | 3212210730 | 5650 | 5650 | 5650 | 5650 | 0 |
| 105 | 20250317 | 171800 | 3212210730 | 5650 | 5650 | 5650 | 5650 | 0 |
| 106 | 20250317 | 171700 | 3212210730 | 5650 | 5650 | 5650 | 5650 | 0 |
| 107 | 20250317 | 171600 | 3212210730 | 5650 | 5650 | 5650 | 5650 | 0 |
| 108 | 20250317 | 171500 | 3212210730 | 5650 | 5650 | 5650 | 5650 | 0 |
| 109 | 20250317 | 171400 | 3212210730 | 5650 | 5650 | 5650 | 5650 | 0 |
| 110 | 20250317 | 171300 | 3212210730 | 5650 | 5650 | 5650 | 5650 | 0 |
| 111 | 20250317 | 171200 | 3212210730 | 5650 | 5650 | 5650 | 5650 | 0 |
| 112 | 20250317 | 171100 | 3212210730 | 5650 | 5650 | 5650 | 5650 | 0 |
| 113 | 20250317 | 171000 | 3212210730 | 5650 | 5650 | 5650 | 5650 | 0 |
| 114 | 20250317 | 170900 | 3212210730 | 5650 | 5650 | 5650 | 5650 | 0 |
| 115 | 20250317 | 170800 | 3212210730 | 5650 | 5650 | 5650 | 5650 | 0 |
| 116 | 20250317 | 170700 | 3212210730 | 5650 | 5650 | 5650 | 5650 | 0 |
| 117 | 20250317 | 170600 | 3212210730 | 5650 | 5650 | 5650 | 5650 | 0 |
| 118 | 20250317 | 170500 | 3212210730 | 5650 | 5650 | 5650 | 5650 | 0 |
| 119 | 20250317 | 170400 | 3212210730 | 5650 | 5650 | 5650 | 5650 | 0 |
| 120 | 20250317 | 170300 | 3212210730 | 5650 | 5650 | 5650 | 5650 | 0 |
| 121 | 20250317 | 170200 | 3212210730 | 5650 | 5650 | 5650 | 5650 | 0 |
| 122 | 20250317 | 170100 | 3212210730 | 5650 | 5650 | 5650 | 5650 | 22612 |
| 123 | 20250317 | 170000 | 3212210730 | 5650 | 5650 | 5650 | 5650 | 0 |
| 124 | 20250317 | 165900 | 3212210730 | 5650 | 5650 | 5650 | 5650 | 0 |
| 125 | 20250317 | 165800 | 3212210730 | 5650 | 5650 | 5650 | 5650 | 0 |
| 126 | 20250317 | 165700 | 3212210730 | 5650 | 5650 | 5650 | 5650 | 0 |
| 127 | 20250317 | 165600 | 3212210730 | 5650 | 5650 | 5650 | 5650 | 0 |
| 128 | 20250317 | 165500 | 3212210730 | 5650 | 5650 | 5650 | 5650 | 0 |
| 129 | 20250317 | 165400 | 3212210730 | 5650 | 5650 | 5650 | 5650 | 0 |
| 130 | 20250317 | 165300 | 3212210730 | 5650 | 5650 | 5650 | 5650 | 0 |
| 131 | 20250317 | 165200 | 3212210730 | 5650 | 5650 | 5650 | 5650 | 0 |
| 132 | 20250317 | 165100 | 3212210730 | 5650 | 5650 | 5650 | 5650 | 0 |
| 133 | 20250317 | 165000 | 3212210730 | 5650 | 5650 | 5650 | 5650 | 0 |
| 134 | 20250317 | 164900 | 3212210730 | 5650 | 5650 | 5650 | 5650 | 0 |
| 135 | 20250317 | 164800 | 3212210730 | 5650 | 5650 | 5650 | 5650 | 0 |
| 136 | 20250317 | 164700 | 3212210730 | 5650 | 5650 | 5650 | 5650 | 0 |
| 137 | 20250317 | 164600 | 3212210730 | 5650 | 5650 | 5650 | 5650 | 0 |
| 138 | 20250317 | 164500 | 3212210730 | 5650 | 5650 | 5650 | 5650 | 0 |
| 139 | 20250317 | 164400 | 3212210730 | 5650 | 5650 | 5650 | 5650 | 0 |
| 140 | 20250317 | 164300 | 3212210730 | 5650 | 5650 | 5650 | 5650 | 0 |
| 141 | 20250317 | 164200 | 3212210730 | 5650 | 5650 | 5650 | 5650 | 0 |
| 142 | 20250317 | 164100 | 3212210730 | 5650 | 5650 | 5650 | 5650 | 0 |
| 143 | 20250317 | 164000 | 3212210730 | 5650 | 5650 | 5650 | 5650 | 0 |
| 144 | 20250317 | 163900 | 3212210730 | 5650 | 5650 | 5650 | 5650 | 0 |
| 145 | 20250317 | 163800 | 3212210730 | 5650 | 5650 | 5650 | 5650 | 0 |
| 146 | 20250317 | 163700 | 3212210730 | 5650 | 5650 | 5650 | 5650 | 0 |
| 147 | 20250317 | 163600 | 3212210730 | 5650 | 5650 | 5650 | 5650 | 0 |
| 148 | 20250317 | 163500 | 3212210730 | 5650 | 5650 | 5650 | 5650 | 0 |
| 149 | 20250317 | 163400 | 3212210730 | 5650 | 5650 | 5650 | 5650 | 0 |
| 150 | 20250317 | 163300 | 3212210730 | 5650 | 5650 | 5650 | 5650 | 0 |
| 151 | 20250317 | 163200 | 3212210730 | 5650 | 5650 | 5650 | 5650 | 0 |
| 152 | 20250317 | 163100 | 3212210730 | 5650 | 5650 | 5650 | 5650 | 22612 |
| 153 | 20250317 | 163000 | 3212210730 | 5650 | 5650 | 5650 | 5650 | 0 |
| 154 | 20250317 | 162900 | 3212210730 | 5650 | 5650 | 5650 | 5650 | 0 |
| 155 | 20250317 | 162800 | 3212210730 | 5650 | 5650 | 5650 | 5650 | 0 |
| 156 | 20250317 | 162700 | 3212210730 | 5650 | 5650 | 5650 | 5650 | 0 |
| 157 | 20250317 | 162600 | 3212210730 | 5650 | 5650 | 5650 | 5650 | 0 |
| 158 | 20250317 | 162500 | 3212210730 | 5650 | 5650 | 5650 | 5650 | 0 |
| 159 | 20250317 | 162400 | 3212210730 | 5650 | 5650 | 5650 | 5650 | 0 |
| 160 | 20250317 | 162300 | 3212210730 | 5650 | 5650 | 5650 | 5650 | 0 |
| 161 | 20250317 | 162200 | 3212210730 | 5650 | 5650 | 5650 | 5650 | 0 |
| 162 | 20250317 | 162100 | 3212210730 | 5650 | 5650 | 5650 | 5650 | 0 |
| 163 | 20250317 | 162000 | 3212210730 | 5650 | 5650 | 5650 | 5650 | 0 |
| 164 | 20250317 | 161900 | 3212210730 | 5650 | 5650 | 5650 | 5650 | 0 |
| 165 | 20250317 | 161800 | 3212210730 | 5650 | 5650 | 5650 | 5650 | 0 |
| 166 | 20250317 | 161700 | 3212210730 | 5650 | 5650 | 5650 | 5650 | 0 |
| 167 | 20250317 | 161600 | 3212210730 | 5650 | 5650 | 5650 | 5650 | 0 |
| 168 | 20250317 | 161500 | 3212210730 | 5650 | 5650 | 5650 | 5650 | 0 |
| 169 | 20250317 | 161400 | 3212210730 | 5650 | 5650 | 5650 | 5650 | 0 |
| 170 | 20250317 | 161300 | 3212210730 | 5650 | 5650 | 5650 | 5650 | 0 |
| 171 | 20250317 | 161200 | 3212210730 | 5650 | 5650 | 5650 | 5650 | 0 |
| 172 | 20250317 | 161100 | 3212210730 | 5650 | 5650 | 5650 | 5650 | 0 |
| 173 | 20250317 | 161000 | 3212210730 | 5650 | 5650 | 5650 | 5650 | 0 |
| 174 | 20250317 | 160900 | 3212210730 | 5650 | 5650 | 5650 | 5650 | 0 |
| 175 | 20250317 | 160800 | 3212210730 | 5650 | 5650 | 5650 | 5650 | 0 |
| 176 | 20250317 | 160700 | 3212210730 | 5650 | 5650 | 5650 | 5650 | 0 |
| 177 | 20250317 | 160600 | 3212210730 | 5650 | 5650 | 5650 | 5650 | 0 |
| 178 | 20250317 | 160500 | 3212210730 | 5650 | 5650 | 5650 | 5650 | 0 |
| 179 | 20250317 | 160400 | 3212210730 | 5650 | 5650 | 5650 | 5650 | 0 |
| 180 | 20250317 | 160300 | 3212210730 | 5650 | 5650 | 5650 | 5650 | 0 |
| 181 | 20250317 | 160200 | 3212210730 | 5650 | 5650 | 5650 | 5650 | 0 |
| 182 | 20250317 | 160100 | 3212210730 | 5650 | 5650 | 5650 | 5650 | 22612 |
| 183 | 20250317 | 160000 | 3212210730 | 5650 | 5650 | 5650 | 5650 | 0 |
| 184 | 20250317 | 155900 | 3212210730 | 5650 | 5650 | 5650 | 5650 | 0 |
| 185 | 20250317 | 155800 | 3212210730 | 5650 | 5650 | 5650 | 5650 | 0 |
| 186 | 20250317 | 155700 | 3212210730 | 5650 | 5650 | 5650 | 5650 | 0 |
| 187 | 20250317 | 155600 | 3212210730 | 5650 | 5650 | 5650 | 5650 | 0 |
| 188 | 20250317 | 155500 | 3212210730 | 5650 | 5650 | 5650 | 5650 | 0 |
| 189 | 20250317 | 155400 | 3212210730 | 5650 | 5650 | 5650 | 5650 | 0 |
| 190 | 20250317 | 155300 | 3212210730 | 5650 | 5650 | 5650 | 5650 | 0 |
| 191 | 20250317 | 155200 | 3212210730 | 5650 | 5650 | 5650 | 5650 | 0 |
| 192 | 20250317 | 155100 | 3212210730 | 5650 | 5650 | 5650 | 5650 | 0 |
| 193 | 20250317 | 155000 | 3212210730 | 5650 | 5650 | 5650 | 5650 | 0 |
| 194 | 20250317 | 154900 | 3212210730 | 5650 | 5650 | 5650 | 5650 | 0 |
| 195 | 20250317 | 154800 | 3212210730 | 5650 | 5650 | 5650 | 5650 | 0 |
| 196 | 20250317 | 154700 | 3212210730 | 5650 | 5650 | 5650 | 5650 | 0 |
| 197 | 20250317 | 154600 | 3212210730 | 5650 | 5650 | 5650 | 5650 | 0 |
| 198 | 20250317 | 154500 | 3212210730 | 5650 | 5650 | 5650 | 5650 | 0 |
| 199 | 20250317 | 154400 | 3212210730 | 5650 | 5650 | 5650 | 5650 | 0 |
| 200 | 20250317 | 154300 | 3212210730 | 5650 | 5650 | 5650 | 5650 | 0 |
| 201 | 20250317 | 154200 | 3212210730 | 5650 | 5650 | 5650 | 5650 | 0 |
| 202 | 20250317 | 154100 | 3212210730 | 5650 | 5650 | 5650 | 5650 | 0 |
| 203 | 20250317 | 154000 | 3212210730 | 5650 | 5650 | 5650 | 5650 | 0 |
| 204 | 20250317 | 153900 | 3212210730 | 5650 | 5650 | 5650 | 5650 | 0 |
| 205 | 20250317 | 153800 | 3212210730 | 5650 | 5650 | 5650 | 5650 | 0 |
| 206 | 20250317 | 153700 | 3212210730 | 5650 | 5650 | 5650 | 5650 | 0 |
| 207 | 20250317 | 153600 | 3212210730 | 5650 | 5650 | 5650 | 5650 | 0 |
| 208 | 20250317 | 153500 | 3212210730 | 5650 | 5650 | 5650 | 5650 | 0 |
| 209 | 20250317 | 153400 | 3212210730 | 5650 | 5650 | 5650 | 5650 | 0 |
| 210 | 20250317 | 153300 | 3212210730 | 5650 | 5650 | 5650 | 5650 | 0 |
| 211 | 20250317 | 153200 | 3212210730 | 5650 | 5650 | 5650 | 5650 | 0 |
| 212 | 20250317 | 153100 | 3212210730 | 5650 | 5650 | 5650 | 5650 | 22612 |
| 213 | 20250317 | 153000 | 3212210730 | 5650 | 5650 | 5650 | 5650 | 22612 |
| 214 | 20250317 | 152900 | 3084452930 | 5660 | 5660 | 5660 | 5660 | 0 |
| 215 | 20250317 | 152800 | 3084452930 | 5660 | 5660 | 5660 | 5660 | 0 |
| 216 | 20250317 | 152700 | 3084452930 | 5660 | 5660 | 5660 | 5660 | 0 |
| 217 | 20250317 | 152600 | 3084452930 | 5660 | 5660 | 5660 | 5660 | 0 |
| 218 | 20250317 | 152500 | 3084452930 | 5660 | 5660 | 5660 | 5660 | 0 |
| 219 | 20250317 | 152400 | 3084452930 | 5660 | 5660 | 5660 | 5660 | 0 |
| 220 | 20250317 | 152300 | 3084452930 | 5660 | 5660 | 5660 | 5660 | 0 |
| 221 | 20250317 | 152200 | 3084452930 | 5660 | 5660 | 5660 | 5660 | 0 |
| 222 | 20250317 | 152100 | 3084452930 | 5660 | 5660 | 5660 | 5660 | 0 |
| 223 | 20250317 | 152000 | 3084452930 | 5660 | 5660 | 5660 | 5660 | 0 |
| 224 | 20250317 | 151900 | 3084452930 | 5660 | 5650 | 5660 | 5650 | 135 |
| 225 | 20250317 | 151800 | 3083689130 | 5660 | 5650 | 5660 | 5650 | 14183 |
| 226 | 20250317 | 151700 | 3003547600 | 5650 | 5650 | 5660 | 5650 | 1128 |
| 227 | 20250317 | 151600 | 2997174390 | 5660 | 5660 | 5660 | 5660 | 1020 |
| 228 | 20250317 | 151500 | 2991401190 | 5660 | 5660 | 5660 | 5650 | 20 |
| 229 | 20250317 | 151400 | 2991288010 | 5670 | 5660 | 5670 | 5660 | 2715 |
| 230 | 20250317 | 151300 | 2975918570 | 5670 | 5670 | 5670 | 5670 | 22 |
| 231 | 20250317 | 151200 | 2975793830 | 5650 | 5660 | 5660 | 5650 | 1920 |
| 232 | 20250317 | 151100 | 2964936030 | 5660 | 5650 | 5660 | 5640 | 3336 |
| 233 | 20250317 | 151000 | 2946064920 | 5660 | 5660 | 5660 | 5650 | 142 |
| 234 | 20250317 | 150900 | 2945261220 | 5650 | 5660 | 5660 | 5650 | 7619 |
| 235 | 20250317 | 150800 | 2902193930 | 5670 | 5670 | 5670 | 5650 | 59 |
| 236 | 20250317 | 150700 | 2901860400 | 5670 | 5660 | 5670 | 5660 | 8509 |
| 237 | 20250317 | 150600 | 2853691720 | 5660 | 5650 | 5660 | 5640 | 4684 |
| 238 | 20250317 | 150500 | 2827233010 | 5650 | 5650 | 5650 | 5650 | 622 |
| 239 | 20250317 | 150400 | 2823718710 | 5650 | 5660 | 5660 | 5630 | 123 |
| 240 | 20250317 | 150300 | 2823023100 | 5660 | 5650 | 5660 | 5630 | 16710 |
| 241 | 20250317 | 150200 | 2728924330 | 5650 | 5660 | 5660 | 5640 | 264 |
| 242 | 20250317 | 150100 | 2727432230 | 5650 | 5660 | 5660 | 5640 | 861 |
| 243 | 20250317 | 150000 | 2722572300 | 5660 | 5650 | 5660 | 5650 | 2800 |
| 244 | 20250317 | 145900 | 2706752280 | 5650 | 5650 | 5650 | 5650 | 973 |
| 245 | 20250317 | 145800 | 2701254830 | 5660 | 5660 | 5660 | 5660 | 508 |
| 246 | 20250317 | 145700 | 2698379550 | 5660 | 5650 | 5660 | 5640 | 540 |
| 247 | 20250317 | 145600 | 2695325560 | 5660 | 5650 | 5660 | 5640 | 523 |
| 248 | 20250317 | 145500 | 2692370600 | 5660 | 5650 | 5660 | 5650 | 551 |
| 249 | 20250317 | 145400 | 2689251950 | 5660 | 5650 | 5660 | 5640 | 1792 |
| 250 | 20250317 | 145300 | 2679118110 | 5650 | 5670 | 5670 | 5640 | 8017 |
| 251 | 20250317 | 145200 | 2633896650 | 5670 | 5670 | 5670 | 5670 | 0 |
| 252 | 20250317 | 145100 | 2633896650 | 5670 | 5660 | 5670 | 5660 | 5272 |
| 253 | 20250317 | 145000 | 2604057070 | 5660 | 5660 | 5660 | 5650 | 495 |
| 254 | 20250317 | 144900 | 2601258700 | 5650 | 5650 | 5660 | 5650 | 1700 |
| 255 | 20250317 | 144800 | 2591653600 | 5650 | 5650 | 5650 | 5650 | 1 |
| 256 | 20250317 | 144700 | 2591647950 | 5630 | 5630 | 5630 | 5630 | 500 |
| 257 | 20250317 | 144600 | 2588832950 | 5630 | 5630 | 5640 | 5630 | 5211 |
| 258 | 20250317 | 144500 | 2559445660 | 5640 | 5660 | 5660 | 5640 | 2243 |
| 259 | 20250317 | 144400 | 2546795120 | 5640 | 5660 | 5660 | 5640 | 1631 |
| 260 | 20250317 | 144300 | 2537583810 | 5660 | 5660 | 5660 | 5660 | 100 |
| 261 | 20250317 | 144200 | 2537017810 | 5660 | 5660 | 5660 | 5650 | 814 |
| 262 | 20250317 | 144100 | 2532411440 | 5670 | 5670 | 5670 | 5660 | 122 |
| 263 | 20250317 | 144000 | 2531720510 | 5670 | 5660 | 5670 | 5660 | 1020 |
| 264 | 20250317 | 143900 | 2525942810 | 5650 | 5660 | 5660 | 5650 | 1038 |
| 265 | 20250317 | 143800 | 2520077730 | 5660 | 5660 | 5660 | 5660 | 10 |
| 266 | 20250317 | 143700 | 2520021130 | 5670 | 5660 | 5670 | 5650 | 165 |
| 267 | 20250317 | 143600 | 2519086780 | 5660 | 5660 | 5660 | 5660 | 4539 |
| 268 | 20250317 | 143500 | 2493396040 | 5660 | 5640 | 5660 | 5640 | 1131 |
| 269 | 20250317 | 143400 | 2487005950 | 5640 | 5640 | 5640 | 5640 | 588 |
| 270 | 20250317 | 143300 | 2483689630 | 5640 | 5650 | 5650 | 5640 | 642 |
| 271 | 20250317 | 143200 | 2480063740 | 5660 | 5650 | 5660 | 5650 | 647 |
| 272 | 20250317 | 143100 | 2476407620 | 5660 | 5650 | 5660 | 5650 | 4042 |
| 273 | 20250317 | 143000 | 2453570310 | 5650 | 5640 | 5660 | 5640 | 441 |
| 274 | 20250317 | 142900 | 2451078660 | 5650 | 5640 | 5650 | 5640 | 1702 |
| 275 | 20250317 | 142800 | 2441467360 | 5650 | 5640 | 5650 | 5640 | 58 |
| 276 | 20250317 | 142700 | 2441140130 | 5650 | 5640 | 5650 | 5640 | 1179 |
| 277 | 20250317 | 142600 | 2434479080 | 5640 | 5640 | 5640 | 5640 | 903 |
| 278 | 20250317 | 142500 | 2429386160 | 5650 | 5660 | 5660 | 5640 | 1940 |
| 279 | 20250317 | 142400 | 2418415260 | 5670 | 5680 | 5680 | 5660 | 6650 |
| 280 | 20250317 | 142300 | 2380707290 | 5680 | 5660 | 5680 | 5660 | 14315 |
| 281 | 20250317 | 142200 | 2299547350 | 5660 | 5640 | 5660 | 5640 | 24175 |
| 282 | 20250317 | 142100 | 2163011590 | 5640 | 5630 | 5640 | 5630 | 6489 |
| 283 | 20250317 | 142000 | 2126478460 | 5630 | 5630 | 5630 | 5630 | 160 |
| 284 | 20250317 | 141900 | 2125577660 | 5620 | 5620 | 5620 | 5620 | 2500 |
| 285 | 20250317 | 141800 | 2111527660 | 5630 | 5630 | 5630 | 5630 | 0 |
| 286 | 20250317 | 141700 | 2111527660 | 5630 | 5620 | 5630 | 5620 | 285 |
| 287 | 20250317 | 141600 | 2109925450 | 5620 | 5630 | 5630 | 5620 | 521 |
| 288 | 20250317 | 141500 | 2106996220 | 5620 | 5620 | 5630 | 5620 | 3971 |
| 289 | 20250317 | 141400 | 2084640010 | 5620 | 5620 | 5620 | 5610 | 2151 |
| 290 | 20250317 | 141300 | 2072562390 | 5620 | 5620 | 5620 | 5610 | 89 |
| 291 | 20250317 | 141200 | 2072062360 | 5620 | 5630 | 5630 | 5620 | 179 |
| 292 | 20250317 | 141100 | 2071056280 | 5630 | 5610 | 5630 | 5600 | 3259 |
| 293 | 20250317 | 141000 | 2052741245 | 5610 | 5600 | 5620 | 5600 | 584 |
| 294 | 20250317 | 140900 | 2049459825 | 5610 | 5600 | 5620 | 5600 | 5712 |
| 295 | 20250317 | 140800 | 2017404675 | 5590 | 5590 | 5600 | 5590 | 3177 |
| 296 | 20250317 | 140700 | 1999620325 | 5590 | 5590 | 5590 | 5590 | 86 |
| 297 | 20250317 | 140600 | 1999139585 | 5600 | 5590 | 5600 | 5590 | 2 |
| 298 | 20250317 | 140500 | 1999128395 | 5600 | 5600 | 5600 | 5600 | 0 |
| 299 | 20250317 | 140400 | 1999128395 | 5600 | 5600 | 5600 | 5600 | 0 |
| 300 | 20250317 | 140300 | 1999128395 | 5600 | 5600 | 5600 | 5600 | 0 |
| 301 | 20250317 | 140200 | 1999128395 | 5600 | 5600 | 5600 | 5600 | 0 |
| 302 | 20250317 | 140100 | 1999128395 | 5600 | 5600 | 5600 | 5600 | 1 |
| 303 | 20250317 | 140000 | 1999122795 | 5570 | 5590 | 5590 | 5570 | 771 |
| 304 | 20250317 | 135900 | 1994815915 | 5600 | 5590 | 5600 | 5590 | 6 |
| 305 | 20250317 | 135800 | 1994782365 | 5600 | 5600 | 5600 | 5600 | 229 |
| 306 | 20250317 | 135700 | 1993499965 | 5600 | 5610 | 5610 | 5600 | 150 |
| 307 | 20250317 | 135600 | 1992658965 | 5600 | 5600 | 5600 | 5600 | 222 |
| 308 | 20250317 | 135500 | 1991415765 | 5600 | 5600 | 5600 | 5600 | 15 |
| 309 | 20250317 | 135400 | 1991331765 | 5610 | 5600 | 5610 | 5600 | 6 |
| 310 | 20250317 | 135300 | 1991298155 | 5610 | 5610 | 5610 | 5610 | 1 |
| 311 | 20250317 | 135200 | 1991292545 | 5600 | 5610 | 5610 | 5600 | 1314 |
| 312 | 20250317 | 135100 | 1983922005 | 5610 | 5600 | 5610 | 5600 | 501 |
| 313 | 20250317 | 135000 | 1981116395 | 5610 | 5600 | 5610 | 5600 | 4676 |
| 314 | 20250317 | 134900 | 1954920925 | 5600 | 5600 | 5600 | 5600 | 811 |
| 315 | 20250317 | 134800 | 1950379325 | 5600 | 5600 | 5600 | 5590 | 2954 |
| 316 | 20250317 | 134700 | 1933836935 | 5600 | 5600 | 5610 | 5590 | 1091 |
| 317 | 20250317 | 134600 | 1927727365 | 5580 | 5580 | 5580 | 5580 | 133 |
| 318 | 20250317 | 134500 | 1926985225 | 5600 | 5610 | 5610 | 5570 | 10003 |
| 319 | 20250317 | 134400 | 1871212405 | 5590 | 5590 | 5590 | 5590 | 0 |
| 320 | 20250317 | 134300 | 1871212405 | 5590 | 5590 | 5590 | 5590 | 39 |
| 321 | 20250317 | 134200 | 1870994395 | 5590 | 5590 | 5590 | 5590 | 0 |
| 322 | 20250317 | 134100 | 1870994395 | 5590 | 5590 | 5590 | 5590 | 10 |
| 323 | 20250317 | 134000 | 1870938495 | 5590 | 5590 | 5590 | 5590 | 11 |
| 324 | 20250317 | 133900 | 1870877005 | 5610 | 5610 | 5610 | 5610 | 0 |
| 325 | 20250317 | 133800 | 1870877005 | 5610 | 5610 | 5610 | 5590 | 2404 |
| 326 | 20250317 | 133700 | 1857438425 | 5590 | 5590 | 5590 | 5590 | 0 |
| 327 | 20250317 | 133600 | 1857438425 | 5590 | 5610 | 5610 | 5590 | 51 |
| 328 | 20250317 | 133500 | 1857152915 | 5600 | 5610 | 5610 | 5600 | 1462 |
| 329 | 20250317 | 133400 | 1848965655 | 5610 | 5600 | 5610 | 5600 | 3 |
| 330 | 20250317 | 133300 | 1848948835 | 5610 | 5600 | 5610 | 5600 | 205 |
| 331 | 20250317 | 133200 | 1847798825 | 5600 | 5595 | 5600 | 5590 | 439 |
| 332 | 20250317 | 133100 | 1845343535 | 5595 | 5595 | 5595 | 5595 | 109 |
| 333 | 20250317 | 133000 | 1844733680 | 5590 | 5605 | 5605 | 5590 | 598 |
| 334 | 20250317 | 132900 | 1841387085 | 5610 | 5610 | 5610 | 5610 | 0 |
| 335 | 20250317 | 132800 | 1841387085 | 5610 | 5610 | 5620 | 5600 | 1881 |
| 336 | 20250317 | 132700 | 1830832085 | 5620 | 5620 | 5620 | 5620 | 602 |
| 337 | 20250317 | 132600 | 1827448845 | 5620 | 5590 | 5620 | 5590 | 1241 |
| 338 | 20250317 | 132500 | 1820486965 | 5590 | 5590 | 5590 | 5590 | 28 |
| 339 | 20250317 | 132400 | 1820330445 | 5590 | 5610 | 5610 | 5590 | 1084 |
| 340 | 20250317 | 132300 | 1814265005 | 5610 | 5610 | 5610 | 5610 | 1 |
| 341 | 20250317 | 132200 | 1814259395 | 5600 | 5610 | 5610 | 5600 | 951 |
| 342 | 20250317 | 132100 | 1808924655 | 5610 | 5610 | 5610 | 5610 | 3204 |
| 343 | 20250317 | 132000 | 1790950215 | 5620 | 5620 | 5620 | 5610 | 309 |
| 344 | 20250317 | 131900 | 1789216595 | 5620 | 5620 | 5620 | 5620 | 0 |
| 345 | 20250317 | 131800 | 1789216595 | 5620 | 5610 | 5620 | 5610 | 3114 |
| 346 | 20250317 | 131700 | 1771738555 | 5610 | 5600 | 5610 | 5600 | 5865 |
| 347 | 20250317 | 131600 | 1738870905 | 5580 | 5590 | 5590 | 5570 | 4983 |
| 348 | 20250317 | 131500 | 1711052295 | 5590 | 5600 | 5610 | 5590 | 291 |
| 349 | 20250317 | 131400 | 1709424405 | 5590 | 5590 | 5590 | 5590 | 2 |
| 350 | 20250317 | 131300 | 1709413225 | 5610 | 5600 | 5610 | 5600 | 502 |
| 351 | 20250317 | 131200 | 1706602015 | 5600 | 5600 | 5600 | 5600 | 261 |
| 352 | 20250317 | 131100 | 1705140415 | 5590 | 5600 | 5600 | 5590 | 151 |
| 353 | 20250317 | 131000 | 1704295585 | 5610 | 5620 | 5620 | 5610 | 1743 |
| 354 | 20250317 | 130900 | 1694515855 | 5620 | 5620 | 5620 | 5610 | 143 |
| 355 | 20250317 | 130800 | 1693712505 | 5610 | 5610 | 5620 | 5610 | 4473 |
| 356 | 20250317 | 130700 | 1668604665 | 5620 | 5620 | 5620 | 5620 | 2 |
| 357 | 20250317 | 130600 | 1668593425 | 5620 | 5610 | 5620 | 5610 | 879 |
| 358 | 20250317 | 130500 | 1663653455 | 5620 | 5600 | 5620 | 5600 | 10654 |
| 359 | 20250317 | 130400 | 1603870665 | 5600 | 5600 | 5600 | 5590 | 161 |
| 360 | 20250317 | 130300 | 1602970645 | 5600 | 5610 | 5610 | 5600 | 381 |
| 361 | 20250317 | 130200 | 1600836785 | 5610 | 5600 | 5610 | 5600 | 196 |
| 362 | 20250317 | 130100 | 1599737965 | 5610 | 5600 | 5610 | 5600 | 610 |
| 363 | 20250317 | 130000 | 1596321955 | 5600 | 5600 | 5600 | 5600 | 640 |
| 364 | 20250317 | 125900 | 1592737955 | 5600 | 5600 | 5600 | 5600 | 0 |
| 365 | 20250317 | 125800 | 1592737955 | 5600 | 5610 | 5610 | 5600 | 2901 |
| 366 | 20250317 | 125700 | 1576492345 | 5610 | 5610 | 5610 | 5600 | 650 |
| 367 | 20250317 | 125600 | 1572852305 | 5600 | 5600 | 5610 | 5600 | 1558 |
| 368 | 20250317 | 125500 | 1564127485 | 5590 | 5600 | 5600 | 5590 | 5 |
| 369 | 20250317 | 125400 | 1564099515 | 5610 | 5590 | 5610 | 5580 | 3406 |
| 370 | 20250317 | 125300 | 1545045915 | 5580 | 5600 | 5610 | 5580 | 3353 |
| 371 | 20250317 | 125200 | 1526298295 | 5600 | 5600 | 5600 | 5600 | 964 |
| 372 | 20250317 | 125100 | 1520899895 | 5610 | 5620 | 5630 | 5610 | 2216 |
| 373 | 20250317 | 125000 | 1508462855 | 5630 | 5630 | 5630 | 5630 | 1711 |
| 374 | 20250317 | 124900 | 1498829925 | 5620 | 5610 | 5620 | 5610 | 5000 |
| 375 | 20250317 | 124800 | 1470747325 | 5610 | 5600 | 5610 | 5600 | 264 |
| 376 | 20250317 | 124700 | 1469268915 | 5610 | 5610 | 5620 | 5600 | 2868 |
| 377 | 20250317 | 124600 | 1453199305 | 5610 | 5580 | 5610 | 5580 | 14679 |
| 378 | 20250317 | 124500 | 1371034535 | 5590 | 5590 | 5590 | 5590 | 1 |
| 379 | 20250317 | 124400 | 1371028945 | 5580 | 5580 | 5580 | 5580 | 5 |
| 380 | 20250317 | 124300 | 1371001045 | 5590 | 5590 | 5590 | 5590 | 9 |
| 381 | 20250317 | 124200 | 1370950735 | 5580 | 5580 | 5580 | 5580 | 93 |
| 382 | 20250317 | 124100 | 1370431795 | 5580 | 5590 | 5590 | 5580 | 2 |
| 383 | 20250317 | 124000 | 1370420625 | 5580 | 5580 | 5580 | 5580 | 100 |
| 384 | 20250317 | 123900 | 1369862625 | 5580 | 5580 | 5580 | 5580 | 96 |
| 385 | 20250317 | 123800 | 1369326945 | 5580 | 5580 | 5580 | 5560 | 836 |
| 386 | 20250317 | 123700 | 1364672125 | 5580 | 5580 | 5580 | 5580 | 443 |
| 387 | 20250317 | 123600 | 1362200185 | 5560 | 5580 | 5580 | 5560 | 1442 |
| 388 | 20250317 | 123500 | 1354168305 | 5580 | 5590 | 5590 | 5580 | 321 |
| 389 | 20250317 | 123400 | 1352377115 | 5580 | 5590 | 5590 | 5580 | 20 |
| 390 | 20250317 | 123300 | 1352265485 | 5590 | 5580 | 5590 | 5580 | 60 |
| 391 | 20250317 | 123200 | 1351930665 | 5600 | 5590 | 5600 | 5580 | 3349 |
| 392 | 20250317 | 123100 | 1333234135 | 5600 | 5590 | 5600 | 5590 | 1281 |
| 393 | 20250317 | 123000 | 1326070735 | 5600 | 5600 | 5600 | 5590 | 1434 |
| 394 | 20250317 | 122900 | 1318040925 | 5590 | 5570 | 5590 | 5570 | 10130 |
| 395 | 20250317 | 122800 | 1261486055 | 5580 | 5590 | 5590 | 5580 | 7336 |
| 396 | 20250317 | 122700 | 1220546015 | 5590 | 5580 | 5590 | 5580 | 1742 |
| 397 | 20250317 | 122600 | 1210812875 | 5590 | 5570 | 5590 | 5570 | 4344 |
| 398 | 20250317 | 122500 | 1186573025 | 5570 | 5570 | 5570 | 5570 | 2 |
| 399 | 20250317 | 122400 | 1186561885 | 5580 | 5580 | 5580 | 5580 | 0 |
| 400 | 20250317 | 122300 | 1186561885 | 5580 | 5580 | 5580 | 5580 | 5 |
| 401 | 20250317 | 122200 | 1186533985 | 5580 | 5570 | 5580 | 5570 | 2185 |
| 402 | 20250317 | 122100 | 1174359185 | 5580 | 5570 | 5580 | 5570 | 26 |
| 403 | 20250317 | 122000 | 1174214305 | 5580 | 5580 | 5580 | 5580 | 719 |
| 404 | 20250317 | 121900 | 1170202285 | 5580 | 5570 | 5580 | 5570 | 3017 |
| 405 | 20250317 | 121800 | 1153394875 | 5560 | 5560 | 5560 | 5560 | 371 |
| 406 | 20250317 | 121700 | 1151332115 | 5560 | 5560 | 5560 | 5560 | 8 |
| 407 | 20250317 | 121600 | 1151287635 | 5560 | 5550 | 5560 | 5550 | 3295 |
| 408 | 20250317 | 121500 | 1132969435 | 5550 | 5550 | 5550 | 5550 | 1310 |
| 409 | 20250317 | 121400 | 1125698935 | 5560 | 5560 | 5560 | 5560 | 0 |
| 410 | 20250317 | 121300 | 1125698935 | 5560 | 5560 | 5560 | 5560 | 20 |
| 411 | 20250317 | 121200 | 1125587735 | 5560 | 5530 | 5560 | 5530 | 343 |
| 412 | 20250317 | 121100 | 1123690240 | 5560 | 5560 | 5560 | 5560 | 2 |
| 413 | 20250317 | 121000 | 1123679120 | 5560 | 5560 | 5560 | 5560 | 55 |
| 414 | 20250317 | 120900 | 1123373320 | 5560 | 5560 | 5560 | 5560 | 0 |
| 415 | 20250317 | 120800 | 1123373320 | 5560 | 5530 | 5560 | 5530 | 31 |
| 416 | 20250317 | 120700 | 1123201860 | 5530 | 5550 | 5550 | 5530 | 283 |
| 417 | 20250317 | 120600 | 1121631230 | 5530 | 5550 | 5550 | 5510 | 5074 |
| 418 | 20250317 | 120500 | 1093572610 | 5560 | 5580 | 5580 | 5560 | 1389 |
| 419 | 20250317 | 120400 | 1085842410 | 5570 | 5570 | 5575 | 5560 | 326 |
| 420 | 20250317 | 120300 | 1084027435 | 5570 | 5580 | 5580 | 5570 | 1118 |
| 421 | 20250317 | 120200 | 1077800160 | 5570 | 5570 | 5590 | 5570 | 5557 |
| 422 | 20250317 | 120100 | 1046798940 | 5580 | 5580 | 5580 | 5570 | 1606 |
| 423 | 20250317 | 120000 | 1037849480 | 5580 | 5580 | 5580 | 5570 | 271 |
| 424 | 20250317 | 115900 | 1036337600 | 5570 | 5570 | 5580 | 5570 | 1271 |
| 425 | 20250317 | 115800 | 1029245700 | 5580 | 5540 | 5580 | 5540 | 13045 |
| 426 | 20250317 | 115700 | 956733100 | 5540 | 5550 | 5550 | 5540 | 202 |
| 427 | 20250317 | 115600 | 955612010 | 5550 | 5540 | 5550 | 5540 | 1006 |
| 428 | 20250317 | 115500 | 950028760 | 5540 | 5540 | 5550 | 5540 | 566 |
| 429 | 20250317 | 115400 | 946893110 | 5540 | 5540 | 5540 | 5540 | 50 |
| 430 | 20250317 | 115300 | 946616110 | 5550 | 5550 | 5550 | 5550 | 1 |
| 431 | 20250317 | 115200 | 946610560 | 5550 | 5550 | 5550 | 5550 | 0 |
| 432 | 20250317 | 115100 | 946610560 | 5550 | 5550 | 5550 | 5550 | 200 |
| 433 | 20250317 | 115000 | 945500560 | 5550 | 5550 | 5550 | 5550 | 2300 |
| 434 | 20250317 | 114900 | 932735560 | 5550 | 5550 | 5550 | 5550 | 0 |
| 435 | 20250317 | 114800 | 932735560 | 5550 | 5540 | 5550 | 5535 | 40 |
| 436 | 20250317 | 114700 | 932513940 | 5540 | 5540 | 5540 | 5530 | 176 |
| 437 | 20250317 | 114600 | 931539320 | 5540 | 5550 | 5550 | 5540 | 1037 |
| 438 | 20250317 | 114500 | 925784570 | 5560 | 5550 | 5560 | 5550 | 416 |
| 439 | 20250317 | 114400 | 923475670 | 5550 | 5550 | 5550 | 5550 | 1025 |
| 440 | 20250317 | 114300 | 917786920 | 5550 | 5530 | 5550 | 5530 | 2973 |
| 441 | 20250317 | 114200 | 901292450 | 5530 | 5520 | 5530 | 5520 | 1469 |
| 442 | 20250317 | 114100 | 893168890 | 5530 | 5520 | 5530 | 5520 | 2089 |
| 443 | 20250317 | 114000 | 881636720 | 5530 | 5530 | 5530 | 5530 | 0 |
| 444 | 20250317 | 113900 | 881636720 | 5530 | 5530 | 5530 | 5530 | 0 |
| 445 | 20250317 | 113800 | 881636720 | 5530 | 5530 | 5530 | 5530 | 0 |
| 446 | 20250317 | 113700 | 881636720 | 5530 | 5530 | 5530 | 5530 | 307 |
| 447 | 20250317 | 113600 | 879939010 | 5530 | 5530 | 5530 | 5530 | 8 |
| 448 | 20250317 | 113500 | 879894770 | 5540 | 5540 | 5540 | 5540 | 102 |
| 449 | 20250317 | 113400 | 879329690 | 5540 | 5540 | 5540 | 5540 | 373 |
| 450 | 20250317 | 113300 | 877263270 | 5530 | 5520 | 5530 | 5520 | 3177 |
| 451 | 20250317 | 113200 | 859721640 | 5520 | 5520 | 5520 | 5510 | 572 |
| 452 | 20250317 | 113100 | 856566400 | 5530 | 5530 | 5530 | 5530 | 1 |
| 453 | 20250317 | 113000 | 856560870 | 5520 | 5520 | 5520 | 5520 | 1001 |
| 454 | 20250317 | 112900 | 851035350 | 5530 | 5540 | 5540 | 5530 | 3030 |
| 455 | 20250317 | 112800 | 834279150 | 5530 | 5530 | 5540 | 5530 | 1564 |
| 456 | 20250317 | 112700 | 825630220 | 5530 | 5530 | 5530 | 5530 | 0 |
| 457 | 20250317 | 112600 | 825630220 | 5530 | 5530 | 5530 | 5530 | 38 |
| 458 | 20250317 | 112500 | 825420080 | 5530 | 5530 | 5530 | 5530 | 77 |
| 459 | 20250317 | 112400 | 824994270 | 5530 | 5520 | 5530 | 5520 | 90 |
| 460 | 20250317 | 112300 | 824496580 | 5520 | 5520 | 5520 | 5520 | 346 |
| 461 | 20250317 | 112200 | 822586660 | 5530 | 5530 | 5530 | 5530 | 0 |
| 462 | 20250317 | 112100 | 822586660 | 5530 | 5530 | 5530 | 5520 | 2752 |
| 463 | 20250317 | 112000 | 807370100 | 5540 | 5540 | 5540 | 5540 | 338 |
| 464 | 20250317 | 111900 | 805497580 | 5540 | 5540 | 5540 | 5540 | 597 |
| 465 | 20250317 | 111800 | 802190200 | 5550 | 5540 | 5550 | 5540 | 1283 |
| 466 | 20250317 | 111700 | 795069560 | 5540 | 5550 | 5550 | 5540 | 1215 |
| 467 | 20250317 | 111600 | 788327190 | 5550 | 5545 | 5550 | 5530 | 3949 |
| 468 | 20250317 | 111500 | 766412065 | 5540 | 5530 | 5540 | 5530 | 1079 |
| 469 | 20250317 | 111400 | 760438965 | 5520 | 5530 | 5530 | 5520 | 140 |
| 470 | 20250317 | 111300 | 759664870 | 5540 | 5530 | 5540 | 5530 | 48 |
| 471 | 20250317 | 111200 | 759399410 | 5530 | 5520 | 5530 | 5520 | 280 |
| 472 | 20250317 | 111100 | 757853750 | 5530 | 5530 | 5530 | 5530 | 2425 |
| 473 | 20250317 | 111000 | 744443500 | 5540 | 5550 | 5550 | 5540 | 293 |
| 474 | 20250317 | 110900 | 742820270 | 5540 | 5530 | 5540 | 5530 | 1335 |
| 475 | 20250317 | 110800 | 735424380 | 5530 | 5530 | 5540 | 5530 | 1729 |
| 476 | 20250317 | 110700 | 725846340 | 5540 | 5540 | 5540 | 5540 | 681 |
| 477 | 20250317 | 110600 | 722073600 | 5540 | 5530 | 5540 | 5530 | 253 |
| 478 | 20250317 | 110500 | 720672480 | 5520 | 5530 | 5530 | 5520 | 162 |
| 479 | 20250317 | 110400 | 719777730 | 5530 | 5540 | 5540 | 5510 | 1057 |
| 480 | 20250317 | 110300 | 713951960 | 5520 | 5530 | 5530 | 5520 | 5760 |
| 481 | 20250317 | 110200 | 682147640 | 5530 | 5520 | 5530 | 5520 | 656 |
| 482 | 20250317 | 110100 | 678522500 | 5500 | 5510 | 5510 | 5500 | 1000 |
| 483 | 20250317 | 110000 | 673021960 | 5510 | 5510 | 5520 | 5510 | 435 |
| 484 | 20250317 | 105900 | 670623300 | 5520 | 5490 | 5520 | 5490 | 98 |
| 485 | 20250317 | 105800 | 670085050 | 5520 | 5520 | 5520 | 5490 | 5 |
| 486 | 20250317 | 105700 | 670057480 | 5520 | 5520 | 5520 | 5520 | 3 |
| 487 | 20250317 | 105600 | 670040920 | 5520 | 5500 | 5520 | 5500 | 851 |
| 488 | 20250317 | 105500 | 665352350 | 5480 | 5500 | 5500 | 5480 | 2120 |
| 489 | 20250317 | 105400 | 653722220 | 5500 | 5510 | 5510 | 5500 | 34 |
| 490 | 20250317 | 105300 | 653534890 | 5510 | 5510 | 5510 | 5510 | 3 |
| 491 | 20250317 | 105200 | 653518360 | 5500 | 5520 | 5520 | 5490 | 2217 |
| 492 | 20250317 | 105100 | 641320960 | 5510 | 5510 | 5510 | 5510 | 0 |
| 493 | 20250317 | 105000 | 641320960 | 5510 | 5510 | 5510 | 5510 | 0 |
| 494 | 20250317 | 104900 | 641320960 | 5510 | 5520 | 5520 | 5510 | 801 |
| 495 | 20250317 | 104800 | 636907440 | 5510 | 5510 | 5510 | 5510 | 4 |
| 496 | 20250317 | 104700 | 636885400 | 5520 | 5520 | 5520 | 5520 | 163 |
| 497 | 20250317 | 104600 | 635985640 | 5520 | 5520 | 5520 | 5520 | 226 |
| 498 | 20250317 | 104500 | 634738120 | 5520 | 5520 | 5530 | 5520 | 416 |
| 499 | 20250317 | 104400 | 632438800 | 5520 | 5530 | 5530 | 5520 | 1146 |
| 500 | 20250317 | 104300 | 626109060 | 5540 | 5520 | 5540 | 5520 | 4819 |
| 501 | 20250317 | 104200 | 599461825 | 5520 | 5520 | 5520 | 5515 | 2072 |
| 502 | 20250317 | 104100 | 588024695 | 5515 | 5520 | 5520 | 5510 | 672 |
| 503 | 20250317 | 104000 | 584319825 | 5510 | 5510 | 5510 | 5510 | 457 |
| 504 | 20250317 | 103900 | 581801755 | 5510 | 5500 | 5510 | 5500 | 8460 |
| 505 | 20250317 | 103800 | 535258455 | 5500 | 5490 | 5500 | 5490 | 1516 |
| 506 | 20250317 | 103700 | 526931605 | 5490 | 5490 | 5490 | 5490 | 401 |
| 507 | 20250317 | 103600 | 524730115 | 5490 | 5490 | 5490 | 5490 | 110 |
| 508 | 20250317 | 103500 | 524126215 | 5490 | 5490 | 5500 | 5490 | 936 |
| 509 | 20250317 | 103400 | 518981965 | 5490 | 5490 | 5490 | 5480 | 168 |
| 510 | 20250317 | 103300 | 518060145 | 5490 | 5500 | 5500 | 5490 | 789 |
| 511 | 20250317 | 103200 | 513726655 | 5500 | 5480 | 5500 | 5480 | 472 |
| 512 | 20250317 | 103100 | 511135115 | 5490 | 5480 | 5490 | 5480 | 13 |
| 513 | 20250317 | 103000 | 511063855 | 5480 | 5490 | 5490 | 5480 | 310 |
| 514 | 20250317 | 102900 | 509363855 | 5490 | 5490 | 5490 | 5490 | 363 |
| 515 | 20250317 | 102800 | 507370985 | 5490 | 5480 | 5490 | 5480 | 45 |
| 516 | 20250317 | 102700 | 507124265 | 5480 | 5480 | 5480 | 5480 | 0 |
| 517 | 20250317 | 102600 | 507124265 | 5480 | 5480 | 5480 | 5480 | 52 |
| 518 | 20250317 | 102500 | 506839305 | 5480 | 5490 | 5490 | 5480 | 153 |
| 519 | 20250317 | 102400 | 506000835 | 5480 | 5480 | 5480 | 5480 | 14 |
| 520 | 20250317 | 102300 | 505924115 | 5490 | 5500 | 5500 | 5490 | 2700 |
| 521 | 20250317 | 102200 | 491079975 | 5500 | 5480 | 5500 | 5480 | 5134 |
| 522 | 20250317 | 102100 | 462890785 | 5480 | 5480 | 5480 | 5470 | 311 |
| 523 | 20250317 | 102000 | 461187505 | 5480 | 5480 | 5480 | 5480 | 241 |
| 524 | 20250317 | 101900 | 459866825 | 5480 | 5490 | 5490 | 5470 | 1272 |
| 525 | 20250317 | 101800 | 452885675 | 5480 | 5470 | 5480 | 5470 | 5271 |
| 526 | 20250317 | 101700 | 424000605 | 5470 | 5470 | 5470 | 5470 | 0 |
| 527 | 20250317 | 101600 | 424000605 | 5470 | 5470 | 5470 | 5470 | 255 |
| 528 | 20250317 | 101500 | 422605755 | 5470 | 5470 | 5470 | 5470 | 100 |
| 529 | 20250317 | 101400 | 422058755 | 5480 | 5480 | 5480 | 5480 | 25 |
| 530 | 20250317 | 101300 | 421921755 | 5480 | 5480 | 5480 | 5480 | 0 |
| 531 | 20250317 | 101200 | 421921755 | 5480 | 5480 | 5480 | 5480 | 1100 |
| 532 | 20250317 | 101100 | 415893755 | 5480 | 5460 | 5480 | 5460 | 7431 |
| 533 | 20250317 | 101000 | 375252655 | 5450 | 5450 | 5450 | 5450 | 100 |
| 534 | 20250317 | 100900 | 374707655 | 5440 | 5460 | 5460 | 5440 | 1125 |
| 535 | 20250317 | 100800 | 368578860 | 5450 | 5450 | 5450 | 5450 | 0 |
| 536 | 20250317 | 100700 | 368578860 | 5450 | 5450 | 5450 | 5450 | 0 |
| 537 | 20250317 | 100600 | 368578860 | 5450 | 5450 | 5450 | 5450 | 2 |
| 538 | 20250317 | 100500 | 368567960 | 5460 | 5460 | 5460 | 5460 | 10 |
| 539 | 20250317 | 100400 | 368513360 | 5450 | 5450 | 5450 | 5450 | 27 |
| 540 | 20250317 | 100300 | 368366210 | 5450 | 5450 | 5450 | 5450 | 45 |
| 541 | 20250317 | 100200 | 368120960 | 5470 | 5470 | 5470 | 5470 | 75 |
| 542 | 20250317 | 100100 | 367710710 | 5450 | 5460 | 5470 | 5450 | 13 |
| 543 | 20250317 | 100000 | 367639740 | 5470 | 5470 | 5470 | 5470 | 0 |
| 544 | 20250317 | 095900 | 367639740 | 5470 | 5470 | 5470 | 5470 | 1 |
| 545 | 20250317 | 095800 | 367634270 | 5460 | 5460 | 5460 | 5460 | 1000 |
| 546 | 20250317 | 095700 | 362174270 | 5470 | 5470 | 5470 | 5470 | 292 |
| 547 | 20250317 | 095600 | 360577030 | 5470 | 5470 | 5470 | 5470 | 1001 |
| 548 | 20250317 | 095500 | 355101560 | 5470 | 5470 | 5470 | 5470 | 0 |
| 549 | 20250317 | 095400 | 355101560 | 5470 | 5470 | 5470 | 5470 | 1 |
| 550 | 20250317 | 095300 | 355096090 | 5440 | 5440 | 5440 | 5440 | 0 |
| 551 | 20250317 | 095200 | 355096090 | 5440 | 5440 | 5470 | 5440 | 1031 |
| 552 | 20250317 | 095100 | 349456740 | 5470 | 5460 | 5470 | 5440 | 61 |
| 553 | 20250317 | 095000 | 349123310 | 5460 | 5460 | 5470 | 5460 | 202 |
| 554 | 20250317 | 094900 | 348020370 | 5460 | 5460 | 5460 | 5460 | 105 |
| 555 | 20250317 | 094800 | 347447070 | 5460 | 5460 | 5460 | 5460 | 1 |
| 556 | 20250317 | 094700 | 347441610 | 5440 | 5440 | 5440 | 5440 | 183 |
| 557 | 20250317 | 094600 | 346446090 | 5440 | 5440 | 5440 | 5440 | 129 |
| 558 | 20250317 | 094500 | 345744330 | 5440 | 5450 | 5450 | 5440 | 4029 |
| 559 | 20250317 | 094400 | 323811670 | 5460 | 5450 | 5460 | 5450 | 18 |
| 560 | 20250317 | 094300 | 323713530 | 5470 | 5470 | 5470 | 5470 | 7 |
| 561 | 20250317 | 094200 | 323675240 | 5470 | 5470 | 5470 | 5470 | 10 |
| 562 | 20250317 | 094100 | 323620540 | 5470 | 5450 | 5470 | 5450 | 23 |
| 563 | 20250317 | 094000 | 323494970 | 5450 | 5470 | 5470 | 5450 | 183 |
| 564 | 20250317 | 093900 | 322497600 | 5460 | 5460 | 5460 | 5460 | 250 |
| 565 | 20250317 | 093800 | 321132600 | 5470 | 5460 | 5470 | 5440 | 366 |
| 566 | 20250317 | 093700 | 319140820 | 5450 | 5450 | 5450 | 5450 | 1 |
| 567 | 20250317 | 093600 | 319135370 | 5470 | 5450 | 5470 | 5450 | 1230 |
| 568 | 20250317 | 093500 | 312413550 | 5450 | 5450 | 5450 | 5450 | 141 |
| 569 | 20250317 | 093400 | 311645100 | 5460 | 5460 | 5460 | 5460 | 21 |
| 570 | 20250317 | 093300 | 311530440 | 5470 | 5470 | 5470 | 5470 | 0 |
| 571 | 20250317 | 093200 | 311530440 | 5470 | 5470 | 5470 | 5470 | 1 |
| 572 | 20250317 | 093100 | 311524970 | 5440 | 5440 | 5440 | 5440 | 319 |
| 573 | 20250317 | 093000 | 309789610 | 5470 | 5470 | 5470 | 5430 | 433 |
| 574 | 20250317 | 092900 | 307435890 | 5470 | 5460 | 5480 | 5450 | 539 |
| 575 | 20250317 | 092800 | 304493870 | 5460 | 5450 | 5460 | 5450 | 260 |
| 576 | 20250317 | 092700 | 303076860 | 5450 | 5450 | 5450 | 5440 | 326 |
| 577 | 20250317 | 092600 | 301301960 | 5450 | 5430 | 5460 | 5430 | 62 |
| 578 | 20250317 | 092500 | 300965250 | 5460 | 5460 | 5460 | 5430 | 37 |
| 579 | 20250317 | 092400 | 300763260 | 5460 | 5450 | 5460 | 5450 | 32 |
| 580 | 20250317 | 092300 | 300588690 | 5450 | 5430 | 5450 | 5430 | 1688 |
| 581 | 20250317 | 092200 | 291422830 | 5430 | 5435 | 5435 | 5425 | 935 |
| 582 | 20250317 | 092100 | 286346185 | 5440 | 5430 | 5440 | 5430 | 168 |
| 583 | 20250317 | 092000 | 285433505 | 5430 | 5440 | 5440 | 5430 | 1028 |
| 584 | 20250317 | 091900 | 279849255 | 5440 | 5445 | 5445 | 5440 | 91 |
| 585 | 20250317 | 091800 | 279354135 | 5460 | 5450 | 5460 | 5450 | 88 |
| 586 | 20250317 | 091700 | 278873865 | 5450 | 5450 | 5450 | 5450 | 20 |
| 587 | 20250317 | 091600 | 278764865 | 5450 | 5470 | 5470 | 5450 | 189 |
| 588 | 20250317 | 091500 | 277734785 | 5460 | 5465 | 5470 | 5460 | 309 |
| 589 | 20250317 | 091400 | 276046445 | 5460 | 5465 | 5465 | 5460 | 22 |
| 590 | 20250317 | 091300 | 275926270 | 5470 | 5470 | 5470 | 5470 | 1 |
| 591 | 20250317 | 091200 | 275920800 | 5490 | 5480 | 5490 | 5460 | 103 |
| 592 | 20250317 | 091100 | 275356390 | 5480 | 5490 | 5490 | 5480 | 1786 |
| 593 | 20250317 | 091000 | 265567940 | 5500 | 5480 | 5500 | 5470 | 2576 |
| 594 | 20250317 | 090900 | 251435520 | 5480 | 5460 | 5480 | 5440 | 1914 |
| 595 | 20250317 | 090800 | 240976890 | 5460 | 5460 | 5460 | 5440 | 2310 |
| 596 | 20250317 | 090700 | 228387470 | 5450 | 5400 | 5450 | 5370 | 10890 |
| 597 | 20250317 | 090600 | 169222960 | 5410 | 5400 | 5410 | 5350 | 7135 |
| 598 | 20250317 | 090500 | 130881710 | 5400 | 5410 | 5410 | 5400 | 192 |
| 599 | 20250317 | 090400 | 129844810 | 5410 | 5420 | 5420 | 5410 | 21 |
| 600 | 20250317 | 090300 | 129731190 | 5390 | 5430 | 5430 | 5390 | 2470 |
| 601 | 20250317 | 090200 | 116373290 | 5440 | 5430 | 5460 | 5430 | 2285 |
| 602 | 20250317 | 090100 | 103947270 | 5430 | 5450 | 5460 | 5430 | 12579 |
| 603 | 20250317 | 090000 | 35400690 | 5450 | 5450 | 5450 | 5420 | 6501 |