29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250313 | 184100 | 3296607784 | 3945 | 3945 | 3945 | 3945 | 104082 |
| 3 | 20250313 | 184000 | 3296607784 | 3945 | 3945 | 3945 | 3945 | 0 |
| 4 | 20250313 | 183900 | 3296607784 | 3945 | 3945 | 3945 | 3945 | 0 |
| 5 | 20250313 | 183800 | 3296607784 | 3945 | 3945 | 3945 | 3945 | 0 |
| 6 | 20250313 | 183700 | 3296607784 | 3945 | 3945 | 3945 | 3945 | 0 |
| 7 | 20250313 | 183600 | 3296607784 | 3945 | 3945 | 3945 | 3945 | 0 |
| 8 | 20250313 | 183500 | 3296607784 | 3945 | 3945 | 3945 | 3945 | 0 |
| 9 | 20250313 | 183400 | 3296607784 | 3945 | 3945 | 3945 | 3945 | 0 |
| 10 | 20250313 | 183300 | 3296607784 | 3945 | 3945 | 3945 | 3945 | 0 |
| 11 | 20250313 | 183200 | 3296607784 | 3945 | 3945 | 3945 | 3945 | 0 |
| 12 | 20250313 | 183100 | 3296607784 | 3945 | 3945 | 3945 | 3945 | 0 |
| 13 | 20250313 | 183000 | 3296607784 | 3945 | 3945 | 3945 | 3945 | 0 |
| 14 | 20250313 | 182900 | 3296607784 | 3945 | 3945 | 3945 | 3945 | 0 |
| 15 | 20250313 | 182800 | 3296607784 | 3945 | 3945 | 3945 | 3945 | 0 |
| 16 | 20250313 | 182700 | 3296607784 | 3945 | 3945 | 3945 | 3945 | 0 |
| 17 | 20250313 | 182600 | 3296607784 | 3945 | 3945 | 3945 | 3945 | 0 |
| 18 | 20250313 | 182500 | 3296607784 | 3945 | 3945 | 3945 | 3945 | 0 |
| 19 | 20250313 | 182400 | 3296607784 | 3945 | 3945 | 3945 | 3945 | 0 |
| 20 | 20250313 | 182300 | 3296607784 | 3945 | 3945 | 3945 | 3945 | 0 |
| 21 | 20250313 | 182200 | 3296607784 | 3945 | 3945 | 3945 | 3945 | 0 |
| 22 | 20250313 | 182100 | 3296607784 | 3945 | 3945 | 3945 | 3945 | 0 |
| 23 | 20250313 | 182000 | 3296607784 | 3945 | 3945 | 3945 | 3945 | 0 |
| 24 | 20250313 | 181900 | 3296607784 | 3945 | 3945 | 3945 | 3945 | 0 |
| 25 | 20250313 | 181800 | 3296607784 | 3945 | 3945 | 3945 | 3945 | 0 |
| 26 | 20250313 | 181700 | 3296607784 | 3945 | 3945 | 3945 | 3945 | 0 |
| 27 | 20250313 | 181600 | 3296607784 | 3945 | 3945 | 3945 | 3945 | 0 |
| 28 | 20250313 | 181500 | 3296607784 | 3945 | 3945 | 3945 | 3945 | 0 |
| 29 | 20250313 | 181400 | 3296607784 | 3945 | 3945 | 3945 | 3945 | 0 |
| 30 | 20250313 | 181300 | 3296607784 | 3945 | 3945 | 3945 | 3945 | 0 |
| 31 | 20250313 | 181200 | 3296607784 | 3945 | 3945 | 3945 | 3945 | 0 |
| 32 | 20250313 | 181100 | 3296607784 | 3945 | 3945 | 3945 | 3945 | 104082 |
| 33 | 20250313 | 181000 | 3296607784 | 3945 | 3945 | 3945 | 3945 | 0 |
| 34 | 20250313 | 180900 | 3296607784 | 3945 | 3945 | 3945 | 3945 | 0 |
| 35 | 20250313 | 180800 | 3296607784 | 3945 | 3945 | 3945 | 3945 | 0 |
| 36 | 20250313 | 180700 | 3296607784 | 3945 | 3945 | 3945 | 3945 | 0 |
| 37 | 20250313 | 180600 | 3296607784 | 3945 | 3945 | 3945 | 3945 | 0 |
| 38 | 20250313 | 180500 | 3296607784 | 3945 | 3945 | 3945 | 3945 | 0 |
| 39 | 20250313 | 180400 | 3296607784 | 3945 | 3945 | 3945 | 3945 | 0 |
| 40 | 20250313 | 180300 | 3296607784 | 3945 | 3945 | 3945 | 3945 | 0 |
| 41 | 20250313 | 180200 | 3296607784 | 3945 | 3945 | 3945 | 3945 | 0 |
| 42 | 20250313 | 180100 | 3296607784 | 3945 | 3945 | 3945 | 3945 | 0 |
| 43 | 20250313 | 180000 | 3296607784 | 3945 | 3945 | 3945 | 3945 | 0 |
| 44 | 20250313 | 175900 | 3296607784 | 3945 | 3945 | 3945 | 3945 | 0 |
| 45 | 20250313 | 175800 | 3296607784 | 3945 | 3945 | 3945 | 3945 | 0 |
| 46 | 20250313 | 175700 | 3296607784 | 3945 | 3945 | 3945 | 3945 | 0 |
| 47 | 20250313 | 175600 | 3296607784 | 3945 | 3945 | 3945 | 3945 | 0 |
| 48 | 20250313 | 175500 | 3296607784 | 3945 | 3945 | 3945 | 3945 | 0 |
| 49 | 20250313 | 175400 | 3296607784 | 3945 | 3945 | 3945 | 3945 | 0 |
| 50 | 20250313 | 175300 | 3296607784 | 3945 | 3945 | 3945 | 3945 | 0 |
| 51 | 20250313 | 175200 | 3296607784 | 3945 | 3945 | 3945 | 3945 | 0 |
| 52 | 20250313 | 175100 | 3296607784 | 3945 | 3945 | 3945 | 3945 | 0 |
| 53 | 20250313 | 175000 | 3296607784 | 3945 | 3945 | 3945 | 3945 | 0 |
| 54 | 20250313 | 174900 | 3296607784 | 3945 | 3945 | 3945 | 3945 | 0 |
| 55 | 20250313 | 174800 | 3296607784 | 3945 | 3945 | 3945 | 3945 | 0 |
| 56 | 20250313 | 174700 | 3296607784 | 3945 | 3945 | 3945 | 3945 | 0 |
| 57 | 20250313 | 174600 | 3296607784 | 3945 | 3945 | 3945 | 3945 | 0 |
| 58 | 20250313 | 174500 | 3296607784 | 3945 | 3945 | 3945 | 3945 | 0 |
| 59 | 20250313 | 174400 | 3296607784 | 3945 | 3945 | 3945 | 3945 | 0 |
| 60 | 20250313 | 174300 | 3296607784 | 3945 | 3945 | 3945 | 3945 | 0 |
| 61 | 20250313 | 174200 | 3296607784 | 3945 | 3945 | 3945 | 3945 | 0 |
| 62 | 20250313 | 174100 | 3296607784 | 3945 | 3945 | 3945 | 3945 | 104082 |
| 63 | 20250313 | 174000 | 3296607784 | 3945 | 3945 | 3945 | 3945 | 0 |
| 64 | 20250313 | 173900 | 3296607784 | 3945 | 3945 | 3945 | 3945 | 0 |
| 65 | 20250313 | 173800 | 3296607784 | 3945 | 3945 | 3945 | 3945 | 0 |
| 66 | 20250313 | 173700 | 3296607784 | 3945 | 3945 | 3945 | 3945 | 0 |
| 67 | 20250313 | 173600 | 3296607784 | 3945 | 3945 | 3945 | 3945 | 0 |
| 68 | 20250313 | 173500 | 3296607784 | 3945 | 3945 | 3945 | 3945 | 0 |
| 69 | 20250313 | 173400 | 3296607784 | 3945 | 3945 | 3945 | 3945 | 0 |
| 70 | 20250313 | 173300 | 3296607784 | 3945 | 3945 | 3945 | 3945 | 0 |
| 71 | 20250313 | 173200 | 3296607784 | 3945 | 3945 | 3945 | 3945 | 0 |
| 72 | 20250313 | 173100 | 3296607784 | 3945 | 3945 | 3945 | 3945 | 0 |
| 73 | 20250313 | 173000 | 3296607784 | 3945 | 3945 | 3945 | 3945 | 0 |
| 74 | 20250313 | 172900 | 3296607784 | 3945 | 3945 | 3945 | 3945 | 0 |
| 75 | 20250313 | 172800 | 3296607784 | 3945 | 3945 | 3945 | 3945 | 0 |
| 76 | 20250313 | 172700 | 3296607784 | 3945 | 3945 | 3945 | 3945 | 0 |
| 77 | 20250313 | 172600 | 3296607784 | 3945 | 3945 | 3945 | 3945 | 0 |
| 78 | 20250313 | 172500 | 3296607784 | 3945 | 3945 | 3945 | 3945 | 0 |
| 79 | 20250313 | 172400 | 3296607784 | 3945 | 3945 | 3945 | 3945 | 0 |
| 80 | 20250313 | 172300 | 3296607784 | 3945 | 3945 | 3945 | 3945 | 0 |
| 81 | 20250313 | 172200 | 3296607784 | 3945 | 3945 | 3945 | 3945 | 0 |
| 82 | 20250313 | 172100 | 3296607784 | 3945 | 3945 | 3945 | 3945 | 0 |
| 83 | 20250313 | 172000 | 3296607784 | 3945 | 3945 | 3945 | 3945 | 0 |
| 84 | 20250313 | 171900 | 3296607784 | 3945 | 3945 | 3945 | 3945 | 0 |
| 85 | 20250313 | 171800 | 3296607784 | 3945 | 3945 | 3945 | 3945 | 0 |
| 86 | 20250313 | 171700 | 3296607784 | 3945 | 3945 | 3945 | 3945 | 0 |
| 87 | 20250313 | 171600 | 3296607784 | 3945 | 3945 | 3945 | 3945 | 0 |
| 88 | 20250313 | 171500 | 3296607784 | 3945 | 3945 | 3945 | 3945 | 0 |
| 89 | 20250313 | 171400 | 3296607784 | 3945 | 3945 | 3945 | 3945 | 0 |
| 90 | 20250313 | 171300 | 3296607784 | 3945 | 3945 | 3945 | 3945 | 0 |
| 91 | 20250313 | 171200 | 3296607784 | 3945 | 3945 | 3945 | 3945 | 0 |
| 92 | 20250313 | 171100 | 3296607784 | 3945 | 3945 | 3945 | 3945 | 104082 |
| 93 | 20250313 | 171000 | 3296607784 | 3945 | 3945 | 3945 | 3945 | 0 |
| 94 | 20250313 | 170900 | 3296607784 | 3945 | 3945 | 3945 | 3945 | 0 |
| 95 | 20250313 | 170800 | 3296607784 | 3945 | 3945 | 3945 | 3945 | 0 |
| 96 | 20250313 | 170700 | 3296607784 | 3945 | 3945 | 3945 | 3945 | 0 |
| 97 | 20250313 | 170600 | 3296607784 | 3945 | 3945 | 3945 | 3945 | 0 |
| 98 | 20250313 | 170500 | 3296607784 | 3945 | 3945 | 3945 | 3945 | 0 |
| 99 | 20250313 | 170400 | 3296607784 | 3945 | 3945 | 3945 | 3945 | 0 |
| 100 | 20250313 | 170300 | 3296607784 | 3945 | 3945 | 3945 | 3945 | 0 |
| 101 | 20250313 | 170200 | 3296607784 | 3945 | 3945 | 3945 | 3945 | 0 |
| 102 | 20250313 | 170100 | 3296607784 | 3945 | 3945 | 3945 | 3945 | 0 |
| 103 | 20250313 | 170000 | 3296607784 | 3945 | 3945 | 3945 | 3945 | 0 |
| 104 | 20250313 | 165900 | 3296607784 | 3945 | 3945 | 3945 | 3945 | 0 |
| 105 | 20250313 | 165800 | 3296607784 | 3945 | 3945 | 3945 | 3945 | 0 |
| 106 | 20250313 | 165700 | 3296607784 | 3945 | 3945 | 3945 | 3945 | 0 |
| 107 | 20250313 | 165600 | 3296607784 | 3945 | 3945 | 3945 | 3945 | 0 |
| 108 | 20250313 | 165500 | 3296607784 | 3945 | 3945 | 3945 | 3945 | 0 |
| 109 | 20250313 | 165400 | 3296607784 | 3945 | 3945 | 3945 | 3945 | 0 |
| 110 | 20250313 | 165300 | 3296607784 | 3945 | 3945 | 3945 | 3945 | 0 |
| 111 | 20250313 | 165200 | 3296607784 | 3945 | 3945 | 3945 | 3945 | 0 |
| 112 | 20250313 | 165100 | 3296607784 | 3945 | 3945 | 3945 | 3945 | 0 |
| 113 | 20250313 | 165000 | 3296607784 | 3945 | 3945 | 3945 | 3945 | 0 |
| 114 | 20250313 | 164900 | 3296607784 | 3945 | 3945 | 3945 | 3945 | 0 |
| 115 | 20250313 | 164800 | 3296607784 | 3945 | 3945 | 3945 | 3945 | 0 |
| 116 | 20250313 | 164700 | 3296607784 | 3945 | 3945 | 3945 | 3945 | 0 |
| 117 | 20250313 | 164600 | 3296607784 | 3945 | 3945 | 3945 | 3945 | 0 |
| 118 | 20250313 | 164500 | 3296607784 | 3945 | 3945 | 3945 | 3945 | 0 |
| 119 | 20250313 | 164400 | 3296607784 | 3945 | 3945 | 3945 | 3945 | 0 |
| 120 | 20250313 | 164300 | 3296607784 | 3945 | 3945 | 3945 | 3945 | 0 |
| 121 | 20250313 | 164200 | 3296607784 | 3945 | 3945 | 3945 | 3945 | 0 |
| 122 | 20250313 | 164100 | 3296607784 | 3945 | 3945 | 3945 | 3945 | 104082 |
| 123 | 20250313 | 164000 | 3296607784 | 3945 | 3945 | 3945 | 3945 | 0 |
| 124 | 20250313 | 163900 | 3296607784 | 3945 | 3945 | 3945 | 3945 | 0 |
| 125 | 20250313 | 163800 | 3296607784 | 3945 | 3945 | 3945 | 3945 | 0 |
| 126 | 20250313 | 163700 | 3296607784 | 3945 | 3945 | 3945 | 3945 | 0 |
| 127 | 20250313 | 163600 | 3296607784 | 3945 | 3945 | 3945 | 3945 | 0 |
| 128 | 20250313 | 163500 | 3296607784 | 3945 | 3945 | 3945 | 3945 | 0 |
| 129 | 20250313 | 163400 | 3296607784 | 3945 | 3945 | 3945 | 3945 | 0 |
| 130 | 20250313 | 163300 | 3296607784 | 3945 | 3945 | 3945 | 3945 | 0 |
| 131 | 20250313 | 163200 | 3296607784 | 3945 | 3945 | 3945 | 3945 | 0 |
| 132 | 20250313 | 163100 | 3296607784 | 3945 | 3945 | 3945 | 3945 | 0 |
| 133 | 20250313 | 163000 | 3296607784 | 3945 | 3945 | 3945 | 3945 | 0 |
| 134 | 20250313 | 162900 | 3296607784 | 3945 | 3945 | 3945 | 3945 | 0 |
| 135 | 20250313 | 162800 | 3296607784 | 3945 | 3945 | 3945 | 3945 | 0 |
| 136 | 20250313 | 162700 | 3296607784 | 3945 | 3945 | 3945 | 3945 | 0 |
| 137 | 20250313 | 162600 | 3296607784 | 3945 | 3945 | 3945 | 3945 | 0 |
| 138 | 20250313 | 162500 | 3296607784 | 3945 | 3945 | 3945 | 3945 | 0 |
| 139 | 20250313 | 162400 | 3296607784 | 3945 | 3945 | 3945 | 3945 | 0 |
| 140 | 20250313 | 162300 | 3296607784 | 3945 | 3945 | 3945 | 3945 | 0 |
| 141 | 20250313 | 162200 | 3296607784 | 3945 | 3945 | 3945 | 3945 | 0 |
| 142 | 20250313 | 162100 | 3296607784 | 3945 | 3945 | 3945 | 3945 | 0 |
| 143 | 20250313 | 162000 | 3296607784 | 3945 | 3945 | 3945 | 3945 | 0 |
| 144 | 20250313 | 161900 | 3296607784 | 3945 | 3945 | 3945 | 3945 | 0 |
| 145 | 20250313 | 161800 | 3296607784 | 3945 | 3945 | 3945 | 3945 | 0 |
| 146 | 20250313 | 161700 | 3296607784 | 3945 | 3945 | 3945 | 3945 | 0 |
| 147 | 20250313 | 161600 | 3296607784 | 3945 | 3945 | 3945 | 3945 | 0 |
| 148 | 20250313 | 161500 | 3296607784 | 3945 | 3945 | 3945 | 3945 | 0 |
| 149 | 20250313 | 161400 | 3296607784 | 3945 | 3945 | 3945 | 3945 | 0 |
| 150 | 20250313 | 161300 | 3296607784 | 3945 | 3945 | 3945 | 3945 | 0 |
| 151 | 20250313 | 161200 | 3296607784 | 3945 | 3945 | 3945 | 3945 | 0 |
| 152 | 20250313 | 161100 | 3296607784 | 3945 | 3945 | 3945 | 3945 | 104082 |
| 153 | 20250313 | 161000 | 3296607784 | 3945 | 3945 | 3945 | 3945 | 0 |
| 154 | 20250313 | 160900 | 3296607784 | 3945 | 3945 | 3945 | 3945 | 0 |
| 155 | 20250313 | 160800 | 3296607784 | 3945 | 3945 | 3945 | 3945 | 0 |
| 156 | 20250313 | 160700 | 3296607784 | 3945 | 3945 | 3945 | 3945 | 0 |
| 157 | 20250313 | 160600 | 3296607784 | 3945 | 3945 | 3945 | 3945 | 0 |
| 158 | 20250313 | 160500 | 3296607784 | 3945 | 3945 | 3945 | 3945 | 0 |
| 159 | 20250313 | 160400 | 3296607784 | 3945 | 3945 | 3945 | 3945 | 0 |
| 160 | 20250313 | 160300 | 3296607784 | 3945 | 3945 | 3945 | 3945 | 0 |
| 161 | 20250313 | 160200 | 3296607784 | 3945 | 3945 | 3945 | 3945 | 0 |
| 162 | 20250313 | 160100 | 3296607784 | 3945 | 3945 | 3945 | 3945 | 0 |
| 163 | 20250313 | 160000 | 3296607784 | 3945 | 3945 | 3945 | 3945 | 0 |
| 164 | 20250313 | 155900 | 3296607784 | 3945 | 3945 | 3945 | 3945 | 0 |
| 165 | 20250313 | 155800 | 3296607784 | 3945 | 3945 | 3945 | 3945 | 0 |
| 166 | 20250313 | 155700 | 3296607784 | 3945 | 3945 | 3945 | 3945 | 0 |
| 167 | 20250313 | 155600 | 3296607784 | 3945 | 3945 | 3945 | 3945 | 0 |
| 168 | 20250313 | 155500 | 3296607784 | 3945 | 3945 | 3945 | 3945 | 0 |
| 169 | 20250313 | 155400 | 3296607784 | 3945 | 3945 | 3945 | 3945 | 0 |
| 170 | 20250313 | 155300 | 3296607784 | 3945 | 3945 | 3945 | 3945 | 0 |
| 171 | 20250313 | 155200 | 3296607784 | 3945 | 3945 | 3945 | 3945 | 0 |
| 172 | 20250313 | 155100 | 3296607784 | 3945 | 3945 | 3945 | 3945 | 0 |
| 173 | 20250313 | 155000 | 3296607784 | 3945 | 3945 | 3945 | 3945 | 0 |
| 174 | 20250313 | 154900 | 3296607784 | 3945 | 3945 | 3945 | 3945 | 0 |
| 175 | 20250313 | 154800 | 3296607784 | 3945 | 3945 | 3945 | 3945 | 0 |
| 176 | 20250313 | 154700 | 3296607784 | 3945 | 3945 | 3945 | 3945 | 0 |
| 177 | 20250313 | 154600 | 3296607784 | 3945 | 3945 | 3945 | 3945 | 0 |
| 178 | 20250313 | 154500 | 3296607784 | 3945 | 3945 | 3945 | 3945 | 0 |
| 179 | 20250313 | 154400 | 3296607784 | 3945 | 3945 | 3945 | 3945 | 0 |
| 180 | 20250313 | 154300 | 3296607784 | 3945 | 3945 | 3945 | 3945 | 0 |
| 181 | 20250313 | 154200 | 3296607784 | 3945 | 3945 | 3945 | 3945 | 0 |
| 182 | 20250313 | 154100 | 3296607784 | 3945 | 3945 | 3945 | 3945 | 104082 |
| 183 | 20250313 | 154000 | 3296607784 | 3945 | 3945 | 3945 | 3945 | 0 |
| 184 | 20250313 | 153900 | 3296607784 | 3945 | 3945 | 3945 | 3945 | 0 |
| 185 | 20250313 | 153800 | 3296607784 | 3945 | 3945 | 3945 | 3945 | 0 |
| 186 | 20250313 | 153700 | 3296607784 | 3945 | 3945 | 3945 | 3945 | 0 |
| 187 | 20250313 | 153600 | 3296607784 | 3945 | 3945 | 3945 | 3945 | 0 |
| 188 | 20250313 | 153500 | 3296607784 | 3945 | 3945 | 3945 | 3945 | 0 |
| 189 | 20250313 | 153400 | 3296607784 | 3945 | 3945 | 3945 | 3945 | 0 |
| 190 | 20250313 | 153300 | 3296607784 | 3945 | 3945 | 3945 | 3945 | 0 |
| 191 | 20250313 | 153200 | 3296607784 | 3945 | 3945 | 3945 | 3945 | 104082 |
| 192 | 20250313 | 153100 | 2886004294 | 3865 | 3865 | 3865 | 3865 | 0 |
| 193 | 20250313 | 153000 | 2886004294 | 3865 | 3865 | 3865 | 3865 | 0 |
| 194 | 20250313 | 152900 | 2886004294 | 3865 | 3865 | 3865 | 3865 | 0 |
| 195 | 20250313 | 152800 | 2886004294 | 3865 | 3865 | 3865 | 3865 | 0 |
| 196 | 20250313 | 152700 | 2886004294 | 3865 | 3865 | 3865 | 3865 | 0 |
| 197 | 20250313 | 152600 | 2886004294 | 3865 | 3865 | 3865 | 3865 | 0 |
| 198 | 20250313 | 152500 | 2886004294 | 3865 | 3865 | 3865 | 3865 | 0 |
| 199 | 20250313 | 152400 | 2886004294 | 3865 | 3865 | 3865 | 3865 | 0 |
| 200 | 20250313 | 152300 | 2886004294 | 3865 | 3865 | 3865 | 3865 | 0 |
| 201 | 20250313 | 152200 | 2886004294 | 3865 | 3865 | 3865 | 3865 | 0 |
| 202 | 20250313 | 152100 | 2886004294 | 3865 | 3865 | 3865 | 3865 | 0 |
| 203 | 20250313 | 152000 | 2886004294 | 3865 | 3865 | 3865 | 3865 | 0 |
| 204 | 20250313 | 151900 | 2886004294 | 3865 | 3870 | 3870 | 3865 | 2368 |
| 205 | 20250313 | 151800 | 2876851449 | 3870 | 3870 | 3870 | 3865 | 791 |
| 206 | 20250313 | 151700 | 2873792704 | 3870 | 3875 | 3875 | 3865 | 4444 |
| 207 | 20250313 | 151600 | 2856588094 | 3875 | 3865 | 3875 | 3865 | 613 |
| 208 | 20250313 | 151500 | 2854214469 | 3870 | 3875 | 3875 | 3870 | 2116 |
| 209 | 20250313 | 151400 | 2846019524 | 3870 | 3880 | 3880 | 3870 | 4972 |
| 210 | 20250313 | 151300 | 2826760569 | 3875 | 3880 | 3880 | 3875 | 1677 |
| 211 | 20250313 | 151200 | 2820258304 | 3870 | 3870 | 3880 | 3870 | 2146 |
| 212 | 20250313 | 151100 | 2811943204 | 3870 | 3875 | 3880 | 3870 | 2806 |
| 213 | 20250313 | 151000 | 2801071249 | 3875 | 3880 | 3880 | 3875 | 3070 |
| 214 | 20250313 | 150900 | 2789171429 | 3880 | 3875 | 3880 | 3875 | 1849 |
| 215 | 20250313 | 150800 | 2781998659 | 3880 | 3880 | 3885 | 3875 | 4321 |
| 216 | 20250313 | 150700 | 2765233509 | 3880 | 3880 | 3880 | 3880 | 2598 |
| 217 | 20250313 | 150600 | 2755153269 | 3880 | 3880 | 3880 | 3875 | 1120 |
| 218 | 20250313 | 150500 | 2750807919 | 3880 | 3885 | 3885 | 3875 | 1730 |
| 219 | 20250313 | 150400 | 2744093934 | 3885 | 3880 | 3885 | 3875 | 4798 |
| 220 | 20250313 | 150300 | 2725477359 | 3870 | 3880 | 3880 | 3870 | 4482 |
| 221 | 20250313 | 150200 | 2708117249 | 3880 | 3880 | 3885 | 3875 | 4866 |
| 222 | 20250313 | 150100 | 2689252344 | 3875 | 3885 | 3885 | 3875 | 5199 |
| 223 | 20250313 | 150000 | 2669089384 | 3885 | 3875 | 3885 | 3870 | 5711 |
| 224 | 20250313 | 145900 | 2646955919 | 3875 | 3875 | 3875 | 3875 | 1285 |
| 225 | 20250313 | 145800 | 2641976544 | 3875 | 3870 | 3875 | 3865 | 5917 |
| 226 | 20250313 | 145700 | 2619075429 | 3865 | 3860 | 3870 | 3860 | 1973 |
| 227 | 20250313 | 145600 | 2611449647 | 3862 | 3875 | 3875 | 3860 | 1518 |
| 228 | 20250313 | 145500 | 2605580879 | 3865 | 3860 | 3880 | 3860 | 17497 |
| 229 | 20250313 | 145400 | 2537941889 | 3860 | 3860 | 3860 | 3855 | 2630 |
| 230 | 20250313 | 145300 | 2527799819 | 3860 | 3860 | 3860 | 3850 | 1013 |
| 231 | 20250313 | 145200 | 2523889794 | 3845 | 3865 | 3865 | 3845 | 2546 |
| 232 | 20250313 | 145100 | 2514080584 | 3845 | 3855 | 3860 | 3840 | 1363 |
| 233 | 20250313 | 145000 | 2508822329 | 3855 | 3850 | 3855 | 3840 | 1584 |
| 234 | 20250313 | 144900 | 2502718589 | 3850 | 3850 | 3850 | 3830 | 65 |
| 235 | 20250313 | 144800 | 2502468469 | 3850 | 3850 | 3850 | 3840 | 442 |
| 236 | 20250313 | 144700 | 2500769879 | 3840 | 3840 | 3840 | 3830 | 127 |
| 237 | 20250313 | 144600 | 2500282209 | 3840 | 3835 | 3855 | 3830 | 178 |
| 238 | 20250313 | 144500 | 2499598724 | 3835 | 3860 | 3860 | 3830 | 1837 |
| 239 | 20250313 | 144400 | 2492561089 | 3840 | 3830 | 3860 | 3830 | 4836 |
| 240 | 20250313 | 144300 | 2473937049 | 3830 | 3835 | 3835 | 3825 | 1649 |
| 241 | 20250313 | 144200 | 2467623364 | 3835 | 3835 | 3835 | 3830 | 2201 |
| 242 | 20250313 | 144100 | 2459192539 | 3830 | 3835 | 3835 | 3830 | 36 |
| 243 | 20250313 | 144000 | 2459054484 | 3835 | 3835 | 3835 | 3835 | 26 |
| 244 | 20250313 | 143900 | 2458954774 | 3835 | 3835 | 3835 | 3830 | 829 |
| 245 | 20250313 | 143800 | 2455779229 | 3835 | 3835 | 3835 | 3830 | 43 |
| 246 | 20250313 | 143700 | 2455614329 | 3835 | 3840 | 3840 | 3830 | 677 |
| 247 | 20250313 | 143600 | 2453020494 | 3840 | 3840 | 3840 | 3840 | 55 |
| 248 | 20250313 | 143500 | 2452809294 | 3840 | 3830 | 3840 | 3830 | 1242 |
| 249 | 20250313 | 143400 | 2448051034 | 3840 | 3830 | 3840 | 3830 | 1443 |
| 250 | 20250313 | 143300 | 2442522954 | 3835 | 3835 | 3835 | 3830 | 45 |
| 251 | 20250313 | 143200 | 2442350384 | 3835 | 3840 | 3840 | 3835 | 1055 |
| 252 | 20250313 | 143100 | 2438304316 | 3835 | 3840 | 3845 | 3835 | 774 |
| 253 | 20250313 | 143000 | 2435332551 | 3840 | 3840 | 3840 | 3835 | 448 |
| 254 | 20250313 | 142900 | 2433612531 | 3845 | 3845 | 3845 | 3840 | 22 |
| 255 | 20250313 | 142800 | 2433527946 | 3845 | 3840 | 3845 | 3840 | 379 |
| 256 | 20250313 | 142700 | 2432071426 | 3840 | 3840 | 3840 | 3835 | 96 |
| 257 | 20250313 | 142600 | 2431702886 | 3840 | 3845 | 3845 | 3840 | 83 |
| 258 | 20250313 | 142500 | 2431384061 | 3845 | 3845 | 3850 | 3845 | 28 |
| 259 | 20250313 | 142400 | 2431276371 | 3850 | 3835 | 3850 | 3835 | 42 |
| 260 | 20250313 | 142300 | 2431114906 | 3850 | 3850 | 3850 | 3840 | 1082 |
| 261 | 20250313 | 142200 | 2426959891 | 3850 | 3845 | 3860 | 3845 | 139 |
| 262 | 20250313 | 142100 | 2426423626 | 3860 | 3845 | 3860 | 3845 | 702 |
| 263 | 20250313 | 142000 | 2423717411 | 3855 | 3840 | 3855 | 3840 | 516 |
| 264 | 20250313 | 141900 | 2421735841 | 3840 | 3840 | 3855 | 3840 | 478 |
| 265 | 20250313 | 141800 | 2419899636 | 3840 | 3845 | 3845 | 3840 | 3437 |
| 266 | 20250313 | 141700 | 2406699461 | 3845 | 3845 | 3845 | 3845 | 741 |
| 267 | 20250313 | 141600 | 2403850316 | 3845 | 3845 | 3845 | 3845 | 42 |
| 268 | 20250313 | 141500 | 2403688826 | 3845 | 3840 | 3845 | 3840 | 446 |
| 269 | 20250313 | 141400 | 2401975058 | 3845 | 3845 | 3845 | 3845 | 16 |
| 270 | 20250313 | 141300 | 2401913538 | 3845 | 3845 | 3845 | 3840 | 34 |
| 271 | 20250313 | 141200 | 2401782813 | 3840 | 3840 | 3840 | 3840 | 2045 |
| 272 | 20250313 | 141100 | 2393930013 | 3840 | 3845 | 3845 | 3840 | 5024 |
| 273 | 20250313 | 141000 | 2374637653 | 3845 | 3845 | 3845 | 3840 | 444 |
| 274 | 20250313 | 140900 | 2372931253 | 3845 | 3845 | 3860 | 3845 | 1590 |
| 275 | 20250313 | 140800 | 2366805423 | 3850 | 3850 | 3850 | 3850 | 151 |
| 276 | 20250313 | 140700 | 2366224073 | 3850 | 3850 | 3850 | 3850 | 178 |
| 277 | 20250313 | 140600 | 2365538773 | 3860 | 3860 | 3860 | 3855 | 1328 |
| 278 | 20250313 | 140500 | 2360413403 | 3855 | 3850 | 3855 | 3845 | 850 |
| 279 | 20250313 | 140400 | 2357136718 | 3850 | 3850 | 3855 | 3850 | 1058 |
| 280 | 20250313 | 140300 | 2353063403 | 3850 | 3850 | 3850 | 3850 | 4160 |
| 281 | 20250313 | 140200 | 2337047403 | 3850 | 3850 | 3850 | 3845 | 235 |
| 282 | 20250313 | 140100 | 2336143653 | 3840 | 3850 | 3850 | 3840 | 316 |
| 283 | 20250313 | 140000 | 2334930053 | 3840 | 3840 | 3850 | 3840 | 89 |
| 284 | 20250313 | 135900 | 2334587533 | 3840 | 3840 | 3850 | 3840 | 88 |
| 285 | 20250313 | 135800 | 2334249283 | 3850 | 3850 | 3850 | 3840 | 148 |
| 286 | 20250313 | 135700 | 2333680783 | 3850 | 3845 | 3850 | 3840 | 622 |
| 287 | 20250313 | 135600 | 2331291508 | 3850 | 3850 | 3850 | 3840 | 173 |
| 288 | 20250313 | 135500 | 2330626408 | 3850 | 3850 | 3850 | 3850 | 155 |
| 289 | 20250313 | 135400 | 2330029658 | 3850 | 3850 | 3850 | 3845 | 764 |
| 290 | 20250313 | 135300 | 2327091588 | 3850 | 3855 | 3855 | 3850 | 112 |
| 291 | 20250313 | 135200 | 2326660243 | 3855 | 3845 | 3855 | 3840 | 971 |
| 292 | 20250313 | 135100 | 2322925563 | 3845 | 3840 | 3845 | 3840 | 246 |
| 293 | 20250313 | 135000 | 2321980498 | 3845 | 3850 | 3850 | 3845 | 635 |
| 294 | 20250313 | 134900 | 2319538828 | 3850 | 3850 | 3850 | 3850 | 93 |
| 295 | 20250313 | 134800 | 2319180778 | 3850 | 3850 | 3850 | 3845 | 26 |
| 296 | 20250313 | 134700 | 2319080683 | 3845 | 3855 | 3855 | 3845 | 274 |
| 297 | 20250313 | 134600 | 2318026563 | 3850 | 3850 | 3850 | 3850 | 519 |
| 298 | 20250313 | 134500 | 2316028413 | 3850 | 3850 | 3850 | 3850 | 24 |
| 299 | 20250313 | 134400 | 2315936013 | 3845 | 3840 | 3850 | 3840 | 779 |
| 300 | 20250313 | 134300 | 2312941733 | 3845 | 3845 | 3845 | 3845 | 14 |
| 301 | 20250313 | 134200 | 2312887903 | 3845 | 3845 | 3845 | 3840 | 819 |
| 302 | 20250313 | 134100 | 2309742673 | 3845 | 3845 | 3845 | 3845 | 28 |
| 303 | 20250313 | 134000 | 2309635013 | 3845 | 3845 | 3845 | 3845 | 14 |
| 304 | 20250313 | 133900 | 2309581183 | 3845 | 3850 | 3850 | 3840 | 2719 |
| 305 | 20250313 | 133800 | 2299131326 | 3850 | 3850 | 3850 | 3845 | 498 |
| 306 | 20250313 | 133700 | 2297215281 | 3850 | 3850 | 3850 | 3850 | 91 |
| 307 | 20250313 | 133600 | 2296864931 | 3850 | 3842 | 3850 | 3840 | 227 |
| 308 | 20250313 | 133500 | 2295992005 | 3845 | 3845 | 3847 | 3840 | 892 |
| 309 | 20250313 | 133400 | 2292563600 | 3845 | 3850 | 3850 | 3845 | 291 |
| 310 | 20250313 | 133300 | 2291444700 | 3850 | 3845 | 3850 | 3840 | 486 |
| 311 | 20250313 | 133200 | 2289576485 | 3845 | 3845 | 3850 | 3840 | 1366 |
| 312 | 20250313 | 133100 | 2284326665 | 3850 | 3850 | 3850 | 3850 | 191 |
| 313 | 20250313 | 133000 | 2283591315 | 3850 | 3850 | 3855 | 3850 | 1925 |
| 314 | 20250313 | 132900 | 2276180010 | 3850 | 3850 | 3850 | 3850 | 43 |
| 315 | 20250313 | 132800 | 2276014460 | 3850 | 3845 | 3850 | 3845 | 638 |
| 316 | 20250313 | 132700 | 2273559970 | 3845 | 3840 | 3845 | 3840 | 726 |
| 317 | 20250313 | 132600 | 2270771180 | 3845 | 3855 | 3855 | 3845 | 654 |
| 318 | 20250313 | 132500 | 2268254375 | 3855 | 3855 | 3855 | 3850 | 86 |
| 319 | 20250313 | 132400 | 2267922895 | 3855 | 3860 | 3860 | 3855 | 125 |
| 320 | 20250313 | 132300 | 2267440950 | 3860 | 3860 | 3860 | 3855 | 2527 |
| 321 | 20250313 | 132200 | 2257697490 | 3860 | 3855 | 3860 | 3850 | 1999 |
| 322 | 20250313 | 132100 | 2249992215 | 3855 | 3855 | 3855 | 3855 | 14 |
| 323 | 20250313 | 132000 | 2249938245 | 3855 | 3860 | 3860 | 3855 | 1563 |
| 324 | 20250313 | 131900 | 2243912805 | 3860 | 3860 | 3860 | 3855 | 27 |
| 325 | 20250313 | 131800 | 2243808590 | 3855 | 3860 | 3860 | 3855 | 15 |
| 326 | 20250313 | 131700 | 2243750695 | 3860 | 3860 | 3860 | 3860 | 17 |
| 327 | 20250313 | 131600 | 2243685075 | 3860 | 3860 | 3860 | 3855 | 144 |
| 328 | 20250313 | 131500 | 2243129285 | 3860 | 3855 | 3860 | 3855 | 1191 |
| 329 | 20250313 | 131400 | 2238537240 | 3855 | 3850 | 3855 | 3850 | 16557 |
| 330 | 20250313 | 131300 | 2174792685 | 3845 | 3850 | 3850 | 3840 | 583 |
| 331 | 20250313 | 131200 | 2172552370 | 3850 | 3850 | 3850 | 3850 | 18 |
| 332 | 20250313 | 131100 | 2172483070 | 3850 | 3845 | 3850 | 3840 | 309 |
| 333 | 20250313 | 131000 | 2171294985 | 3845 | 3835 | 3845 | 3835 | 621 |
| 334 | 20250313 | 130900 | 2168911175 | 3845 | 3850 | 3850 | 3835 | 207 |
| 335 | 20250313 | 130800 | 2168114495 | 3830 | 3850 | 3865 | 3830 | 388 |
| 336 | 20250313 | 130700 | 2166623935 | 3850 | 3827 | 3865 | 3827 | 5937 |
| 337 | 20250313 | 130600 | 2143749324 | 3825 | 3827 | 3827 | 3825 | 1075 |
| 338 | 20250313 | 130500 | 2139637403 | 3827 | 3835 | 3840 | 3825 | 3088 |
| 339 | 20250313 | 130400 | 2127806928 | 3835 | 3837 | 3840 | 3835 | 1316 |
| 340 | 20250313 | 130300 | 2122759984 | 3837 | 3835 | 3840 | 3835 | 118 |
| 341 | 20250313 | 130200 | 2122307048 | 3835 | 3835 | 3840 | 3835 | 1186 |
| 342 | 20250313 | 130100 | 2117758640 | 3835 | 3845 | 3845 | 3835 | 6198 |
| 343 | 20250313 | 130000 | 2093955800 | 3845 | 3840 | 3845 | 3840 | 74 |
| 344 | 20250313 | 125900 | 2093671575 | 3840 | 3845 | 3845 | 3840 | 46 |
| 345 | 20250313 | 125800 | 2093494790 | 3845 | 3845 | 3845 | 3845 | 836 |
| 346 | 20250313 | 125700 | 2090280370 | 3845 | 3845 | 3845 | 3845 | 15 |
| 347 | 20250313 | 125600 | 2090222695 | 3840 | 3840 | 3845 | 3840 | 625 |
| 348 | 20250313 | 125500 | 2087822070 | 3845 | 3845 | 3845 | 3840 | 90 |
| 349 | 20250313 | 125400 | 2087476380 | 3845 | 3842 | 3845 | 3840 | 313 |
| 350 | 20250313 | 125300 | 2086274375 | 3845 | 3845 | 3845 | 3845 | 36 |
| 351 | 20250313 | 125200 | 2086135955 | 3845 | 3845 | 3845 | 3840 | 837 |
| 352 | 20250313 | 125100 | 2082918975 | 3845 | 3845 | 3845 | 3845 | 287 |
| 353 | 20250313 | 125000 | 2081815460 | 3845 | 3845 | 3845 | 3845 | 224 |
| 354 | 20250313 | 124900 | 2080954180 | 3840 | 3845 | 3845 | 3840 | 4589 |
| 355 | 20250313 | 124800 | 2063309864 | 3850 | 3855 | 3855 | 3850 | 41 |
| 356 | 20250313 | 124700 | 2063151954 | 3850 | 3855 | 3855 | 3850 | 215 |
| 357 | 20250313 | 124600 | 2062324129 | 3860 | 3845 | 3860 | 3845 | 44 |
| 358 | 20250313 | 124500 | 2062154799 | 3845 | 3847 | 3860 | 3845 | 1820 |
| 359 | 20250313 | 124400 | 2055154549 | 3847 | 3845 | 3860 | 3845 | 2145 |
| 360 | 20250313 | 124300 | 2046906254 | 3845 | 3850 | 3850 | 3845 | 2691 |
| 361 | 20250313 | 124200 | 2036549404 | 3855 | 3855 | 3855 | 3850 | 791 |
| 362 | 20250313 | 124100 | 2033500369 | 3855 | 3855 | 3855 | 3855 | 246 |
| 363 | 20250313 | 124000 | 2032552039 | 3855 | 3855 | 3855 | 3855 | 1139 |
| 364 | 20250313 | 123900 | 2028161194 | 3855 | 3855 | 3855 | 3855 | 26 |
| 365 | 20250313 | 123800 | 2028060964 | 3850 | 3855 | 3855 | 3850 | 727 |
| 366 | 20250313 | 123700 | 2025258464 | 3855 | 3850 | 3855 | 3850 | 781 |
| 367 | 20250313 | 123600 | 2022251484 | 3850 | 3855 | 3855 | 3845 | 2203 |
| 368 | 20250313 | 123500 | 2013770009 | 3855 | 3855 | 3855 | 3855 | 13 |
| 369 | 20250313 | 123400 | 2013719894 | 3855 | 3855 | 3855 | 3855 | 37 |
| 370 | 20250313 | 123300 | 2013577259 | 3850 | 3855 | 3855 | 3850 | 613 |
| 371 | 20250313 | 123200 | 2011217154 | 3855 | 3850 | 3855 | 3850 | 995 |
| 372 | 20250313 | 123100 | 2007386299 | 3855 | 3860 | 3860 | 3850 | 1039 |
| 373 | 20250313 | 123000 | 2003381039 | 3860 | 3860 | 3860 | 3860 | 13 |
| 374 | 20250313 | 122900 | 2003330859 | 3860 | 3860 | 3860 | 3860 | 14 |
| 375 | 20250313 | 122800 | 2003276819 | 3860 | 3860 | 3860 | 3860 | 37 |
| 376 | 20250313 | 122700 | 2003133999 | 3860 | 3855 | 3860 | 3855 | 366 |
| 377 | 20250313 | 122600 | 2001721484 | 3860 | 3860 | 3860 | 3860 | 15 |
| 378 | 20250313 | 122500 | 2001663584 | 3865 | 3860 | 3865 | 3855 | 821 |
| 379 | 20250313 | 122400 | 1998497759 | 3855 | 3865 | 3865 | 3855 | 557 |
| 380 | 20250313 | 122300 | 1996346104 | 3865 | 3860 | 3865 | 3860 | 747 |
| 381 | 20250313 | 122200 | 1993459244 | 3855 | 3865 | 3865 | 3855 | 465 |
| 382 | 20250313 | 122100 | 1991666489 | 3865 | 3855 | 3865 | 3855 | 49 |
| 383 | 20250313 | 122000 | 1991477444 | 3855 | 3865 | 3865 | 3855 | 32 |
| 384 | 20250313 | 121900 | 1991353909 | 3865 | 3860 | 3865 | 3860 | 480 |
| 385 | 20250313 | 121800 | 1989500064 | 3865 | 3865 | 3865 | 3855 | 1204 |
| 386 | 20250313 | 121700 | 1984852594 | 3865 | 3865 | 3865 | 3855 | 800 |
| 387 | 20250313 | 121600 | 1981766814 | 3860 | 3860 | 3865 | 3850 | 1570 |
| 388 | 20250313 | 121500 | 1975705694 | 3865 | 3855 | 3865 | 3850 | 625 |
| 389 | 20250313 | 121400 | 1973298449 | 3865 | 3855 | 3865 | 3855 | 295 |
| 390 | 20250313 | 121300 | 1972158434 | 3855 | 3855 | 3865 | 3850 | 334 |
| 391 | 20250313 | 121200 | 1970870839 | 3850 | 3850 | 3865 | 3850 | 692 |
| 392 | 20250313 | 121100 | 1968206609 | 3850 | 3855 | 3860 | 3850 | 98 |
| 393 | 20250313 | 121000 | 1967829174 | 3860 | 3860 | 3860 | 3850 | 2770 |
| 394 | 20250313 | 120900 | 1957155029 | 3855 | 3850 | 3860 | 3850 | 3978 |
| 395 | 20250313 | 120800 | 1941839259 | 3850 | 3850 | 3850 | 3850 | 543 |
| 396 | 20250313 | 120700 | 1939748709 | 3845 | 3850 | 3850 | 3845 | 305 |
| 397 | 20250313 | 120600 | 1938575284 | 3845 | 3850 | 3850 | 3845 | 201 |
| 398 | 20250313 | 120500 | 1937802304 | 3847 | 3845 | 3850 | 3845 | 214 |
| 399 | 20250313 | 120400 | 1936978914 | 3845 | 3855 | 3855 | 3845 | 2441 |
| 400 | 20250313 | 120300 | 1927584428 | 3855 | 3860 | 3860 | 3855 | 610 |
| 401 | 20250313 | 120200 | 1925232843 | 3860 | 3860 | 3860 | 3855 | 278 |
| 402 | 20250313 | 120100 | 1924161013 | 3860 | 3855 | 3865 | 3850 | 1382 |
| 403 | 20250313 | 120000 | 1918829968 | 3860 | 3865 | 3865 | 3855 | 345 |
| 404 | 20250313 | 115900 | 1917499858 | 3860 | 3865 | 3865 | 3860 | 262 |
| 405 | 20250313 | 115800 | 1916488408 | 3865 | 3860 | 3865 | 3860 | 74 |
| 406 | 20250313 | 115700 | 1916202703 | 3860 | 3875 | 3875 | 3860 | 122 |
| 407 | 20250313 | 115600 | 1915731553 | 3875 | 3870 | 3875 | 3870 | 1157 |
| 408 | 20250313 | 115500 | 1911253403 | 3860 | 3860 | 3870 | 3860 | 2434 |
| 409 | 20250313 | 115400 | 1901835023 | 3870 | 3870 | 3870 | 3860 | 409 |
| 410 | 20250313 | 115300 | 1900253958 | 3870 | 3865 | 3870 | 3865 | 71 |
| 411 | 20250313 | 115200 | 1899979288 | 3870 | 3875 | 3875 | 3865 | 561 |
| 412 | 20250313 | 115100 | 1897810913 | 3875 | 3875 | 3875 | 3865 | 176 |
| 413 | 20250313 | 115000 | 1897130023 | 3870 | 3870 | 3875 | 3865 | 1347 |
| 414 | 20250313 | 114900 | 1891917328 | 3865 | 3875 | 3875 | 3860 | 1629 |
| 415 | 20250313 | 114800 | 1885620453 | 3875 | 3865 | 3875 | 3865 | 1280 |
| 416 | 20250313 | 114700 | 1880662153 | 3865 | 3870 | 3875 | 3860 | 799 |
| 417 | 20250313 | 114600 | 1877573863 | 3870 | 3875 | 3875 | 3865 | 1256 |
| 418 | 20250313 | 114500 | 1872718763 | 3865 | 3875 | 3875 | 3865 | 415 |
| 419 | 20250313 | 114400 | 1871114268 | 3875 | 3875 | 3875 | 3875 | 475 |
| 420 | 20250313 | 114300 | 1869273643 | 3875 | 3870 | 3875 | 3865 | 624 |
| 421 | 20250313 | 114200 | 1866860763 | 3875 | 3865 | 3875 | 3865 | 114 |
| 422 | 20250313 | 114100 | 1866420043 | 3865 | 3865 | 3865 | 3850 | 4900 |
| 423 | 20250313 | 114000 | 1847539248 | 3865 | 3865 | 3865 | 3860 | 1339 |
| 424 | 20250313 | 113900 | 1842368008 | 3875 | 3870 | 3875 | 3865 | 1237 |
| 425 | 20250313 | 113800 | 1837581198 | 3870 | 3875 | 3875 | 3870 | 652 |
| 426 | 20250313 | 113700 | 1835057853 | 3875 | 3875 | 3880 | 3875 | 324 |
| 427 | 20250313 | 113600 | 1833802298 | 3875 | 3870 | 3880 | 3870 | 611 |
| 428 | 20250313 | 113500 | 1831437463 | 3870 | 3880 | 3880 | 3870 | 1517 |
| 429 | 20250313 | 113400 | 1825560923 | 3880 | 3875 | 3880 | 3870 | 967 |
| 430 | 20250313 | 113300 | 1821816548 | 3875 | 3875 | 3875 | 3875 | 53 |
| 431 | 20250313 | 113200 | 1821611173 | 3875 | 3870 | 3885 | 3870 | 4345 |
| 432 | 20250313 | 113100 | 1804769278 | 3870 | 3870 | 3875 | 3865 | 1241 |
| 433 | 20250313 | 113000 | 1799967868 | 3885 | 3885 | 3885 | 3865 | 3625 |
| 434 | 20250313 | 112900 | 1785937323 | 3875 | 3880 | 3895 | 3875 | 5568 |
| 435 | 20250313 | 112800 | 1764336588 | 3880 | 3895 | 3895 | 3880 | 2135 |
| 436 | 20250313 | 112700 | 1756038438 | 3890 | 3895 | 3895 | 3890 | 276 |
| 437 | 20250313 | 112600 | 1754964713 | 3895 | 3890 | 3895 | 3890 | 635 |
| 438 | 20250313 | 112500 | 1752494493 | 3895 | 3890 | 3895 | 3890 | 36 |
| 439 | 20250313 | 112400 | 1752354323 | 3895 | 3895 | 3900 | 3890 | 403 |
| 440 | 20250313 | 112300 | 1750785563 | 3900 | 3890 | 3900 | 3885 | 149 |
| 441 | 20250313 | 112200 | 1750205908 | 3890 | 3890 | 3890 | 3885 | 128 |
| 442 | 20250313 | 112100 | 1749707993 | 3885 | 3890 | 3890 | 3885 | 50 |
| 443 | 20250313 | 112000 | 1749513668 | 3890 | 3885 | 3890 | 3880 | 580 |
| 444 | 20250313 | 111900 | 1747258813 | 3885 | 3880 | 3885 | 3880 | 1507 |
| 445 | 20250313 | 111800 | 1741411578 | 3880 | 3885 | 3900 | 3880 | 4802 |
| 446 | 20250313 | 111700 | 1722777088 | 3885 | 3885 | 3885 | 3880 | 1434 |
| 447 | 20250313 | 111600 | 1717210533 | 3885 | 3890 | 3890 | 3880 | 3612 |
| 448 | 20250313 | 111500 | 1703162193 | 3890 | 3900 | 3900 | 3890 | 2666 |
| 449 | 20250313 | 111400 | 1692787833 | 3890 | 3895 | 3900 | 3890 | 3147 |
| 450 | 20250313 | 111300 | 1680531698 | 3890 | 3885 | 3895 | 3875 | 7017 |
| 451 | 20250313 | 111200 | 1653273893 | 3890 | 3895 | 3895 | 3890 | 2463 |
| 452 | 20250313 | 111100 | 1643692183 | 3900 | 3900 | 3900 | 3890 | 1796 |
| 453 | 20250313 | 111000 | 1636698458 | 3895 | 3895 | 3900 | 3895 | 813 |
| 454 | 20250313 | 110900 | 1633531548 | 3905 | 3905 | 3905 | 3900 | 156 |
| 455 | 20250313 | 110800 | 1632922618 | 3905 | 3905 | 3905 | 3900 | 55 |
| 456 | 20250313 | 110700 | 1632707893 | 3905 | 3895 | 3905 | 3890 | 3231 |
| 457 | 20250313 | 110600 | 1620122803 | 3895 | 3900 | 3905 | 3895 | 2929 |
| 458 | 20250313 | 110500 | 1608703568 | 3905 | 3895 | 3910 | 3895 | 1855 |
| 459 | 20250313 | 110400 | 1601476678 | 3905 | 3905 | 3905 | 3900 | 1465 |
| 460 | 20250313 | 110300 | 1595758103 | 3905 | 3910 | 3910 | 3890 | 6449 |
| 461 | 20250313 | 110200 | 1570601581 | 3910 | 3920 | 3925 | 3905 | 4565 |
| 462 | 20250313 | 110100 | 1552748871 | 3920 | 3920 | 3925 | 3920 | 528 |
| 463 | 20250313 | 110000 | 1550679036 | 3925 | 3925 | 3925 | 3920 | 530 |
| 464 | 20250313 | 105900 | 1548599561 | 3925 | 3915 | 3925 | 3915 | 149 |
| 465 | 20250313 | 105800 | 1548015406 | 3925 | 3920 | 3925 | 3920 | 1646 |
| 466 | 20250313 | 105700 | 1541558951 | 3920 | 3915 | 3920 | 3915 | 1860 |
| 467 | 20250313 | 105600 | 1534274811 | 3915 | 3920 | 3922 | 3915 | 6923 |
| 468 | 20250313 | 105500 | 1507143366 | 3922 | 3925 | 3925 | 3922 | 853 |
| 469 | 20250313 | 105400 | 1503795566 | 3925 | 3930 | 3930 | 3910 | 2705 |
| 470 | 20250313 | 105300 | 1493193096 | 3930 | 3930 | 3932 | 3925 | 2923 |
| 471 | 20250313 | 105200 | 1481711870 | 3927 | 3930 | 3930 | 3922 | 2243 |
| 472 | 20250313 | 105100 | 1472903067 | 3930 | 3935 | 3940 | 3930 | 4690 |
| 473 | 20250313 | 105000 | 1454463047 | 3940 | 3930 | 3945 | 3930 | 27900 |
| 474 | 20250313 | 104900 | 1344633397 | 3930 | 3930 | 3935 | 3925 | 7478 |
| 475 | 20250313 | 104800 | 1315237587 | 3930 | 3915 | 3930 | 3915 | 13074 |
| 476 | 20250313 | 104700 | 1263924662 | 3915 | 3902 | 3920 | 3902 | 11087 |
| 477 | 20250313 | 104600 | 1220566221 | 3905 | 3895 | 3905 | 3890 | 1034 |
| 478 | 20250313 | 104500 | 1216537521 | 3895 | 3890 | 3895 | 3880 | 2255 |
| 479 | 20250313 | 104400 | 1207767671 | 3895 | 3895 | 3895 | 3890 | 813 |
| 480 | 20250313 | 104300 | 1204602261 | 3895 | 3905 | 3905 | 3895 | 1154 |
| 481 | 20250313 | 104200 | 1200106511 | 3905 | 3910 | 3910 | 3900 | 9322 |
| 482 | 20250313 | 104100 | 1163715376 | 3905 | 3905 | 3915 | 3905 | 7615 |
| 483 | 20250313 | 104000 | 1133953699 | 3910 | 3885 | 3910 | 3885 | 12380 |
| 484 | 20250313 | 103900 | 1085703559 | 3880 | 3885 | 3885 | 3880 | 619 |
| 485 | 20250313 | 103800 | 1083298774 | 3885 | 3885 | 3890 | 3885 | 3129 |
| 486 | 20250313 | 103700 | 1071142509 | 3885 | 3880 | 3885 | 3875 | 1024 |
| 487 | 20250313 | 103600 | 1067169349 | 3880 | 3885 | 3885 | 3880 | 990 |
| 488 | 20250313 | 103500 | 1063327597 | 3885 | 3885 | 3890 | 3875 | 5275 |
| 489 | 20250313 | 103400 | 1042843102 | 3885 | 3870 | 3885 | 3870 | 9383 |
| 490 | 20250313 | 103300 | 1006506159 | 3870 | 3867 | 3870 | 3865 | 398 |
| 491 | 20250313 | 103200 | 1004967418 | 3867 | 3870 | 3875 | 3867 | 773 |
| 492 | 20250313 | 103100 | 1001976078 | 3870 | 3870 | 3875 | 3865 | 7676 |
| 493 | 20250313 | 103000 | 972296713 | 3870 | 3855 | 3870 | 3850 | 14032 |
| 494 | 20250313 | 102900 | 918111353 | 3860 | 3860 | 3860 | 3850 | 87 |
| 495 | 20250313 | 102800 | 917776143 | 3860 | 3860 | 3860 | 3850 | 3535 |
| 496 | 20250313 | 102700 | 904149558 | 3860 | 3860 | 3865 | 3855 | 3311 |
| 497 | 20250313 | 102600 | 891369189 | 3855 | 3860 | 3860 | 3855 | 390 |
| 498 | 20250313 | 102500 | 889864544 | 3865 | 3860 | 3865 | 3860 | 3774 |
| 499 | 20250313 | 102400 | 875289294 | 3860 | 3855 | 3870 | 3850 | 5580 |
| 500 | 20250313 | 102300 | 853732489 | 3855 | 3850 | 3855 | 3845 | 1253 |
| 501 | 20250313 | 102200 | 848909644 | 3845 | 3845 | 3850 | 3845 | 1433 |
| 502 | 20250313 | 102100 | 843393104 | 3850 | 3845 | 3855 | 3845 | 3700 |
| 503 | 20250313 | 102000 | 829149535 | 3845 | 3840 | 3850 | 3835 | 11058 |
| 504 | 20250313 | 101900 | 786694735 | 3835 | 3835 | 3840 | 3835 | 1825 |
| 505 | 20250313 | 101800 | 779687295 | 3840 | 3825 | 3840 | 3820 | 16084 |
| 506 | 20250313 | 101700 | 718120800 | 3825 | 3825 | 3825 | 3820 | 295 |
| 507 | 20250313 | 101600 | 716993150 | 3825 | 3825 | 3825 | 3820 | 481 |
| 508 | 20250313 | 101500 | 715154338 | 3825 | 3825 | 3825 | 3820 | 108 |
| 509 | 20250313 | 101400 | 714741298 | 3825 | 3825 | 3825 | 3820 | 28 |
| 510 | 20250313 | 101300 | 714634203 | 3825 | 3825 | 3825 | 3820 | 217 |
| 511 | 20250313 | 101200 | 713804713 | 3820 | 3825 | 3825 | 3820 | 255 |
| 512 | 20250313 | 101100 | 712829441 | 3825 | 3830 | 3830 | 3825 | 347 |
| 513 | 20250313 | 101000 | 711502011 | 3825 | 3820 | 3825 | 3820 | 3240 |
| 514 | 20250313 | 100900 | 699109561 | 3820 | 3820 | 3825 | 3815 | 446 |
| 515 | 20250313 | 100800 | 697406701 | 3825 | 3825 | 3825 | 3820 | 975 |
| 516 | 20250313 | 100700 | 693678486 | 3820 | 3820 | 3825 | 3815 | 7516 |
| 517 | 20250313 | 100600 | 664982281 | 3820 | 3820 | 3820 | 3820 | 125 |
| 518 | 20250313 | 100500 | 664504781 | 3820 | 3820 | 3820 | 3820 | 220 |
| 519 | 20250313 | 100400 | 663664381 | 3815 | 3820 | 3820 | 3815 | 2363 |
| 520 | 20250313 | 100300 | 654649219 | 3820 | 3820 | 3820 | 3815 | 353 |
| 521 | 20250313 | 100200 | 653302337 | 3820 | 3815 | 3820 | 3815 | 1014 |
| 522 | 20250313 | 100100 | 649433857 | 3820 | 3815 | 3820 | 3815 | 1974 |
| 523 | 20250313 | 100000 | 641902942 | 3820 | 3810 | 3820 | 3810 | 3547 |
| 524 | 20250313 | 095900 | 628373437 | 3810 | 3810 | 3810 | 3810 | 690 |
| 525 | 20250313 | 095800 | 625744537 | 3810 | 3810 | 3810 | 3810 | 216 |
| 526 | 20250313 | 095700 | 624921577 | 3810 | 3810 | 3810 | 3805 | 566 |
| 527 | 20250313 | 095600 | 622767117 | 3810 | 3810 | 3810 | 3810 | 1984 |
| 528 | 20250313 | 095500 | 615208077 | 3815 | 3815 | 3815 | 3810 | 1357 |
| 529 | 20250313 | 095400 | 610035152 | 3815 | 3815 | 3815 | 3815 | 78 |
| 530 | 20250313 | 095300 | 609737582 | 3815 | 3810 | 3815 | 3810 | 558 |
| 531 | 20250313 | 095200 | 607611452 | 3810 | 3810 | 3810 | 3810 | 346 |
| 532 | 20250313 | 095100 | 606293192 | 3810 | 3815 | 3815 | 3805 | 1209 |
| 533 | 20250313 | 095000 | 601692602 | 3810 | 3810 | 3820 | 3805 | 3994 |
| 534 | 20250313 | 094900 | 586456757 | 3810 | 3815 | 3815 | 3810 | 3250 |
| 535 | 20250313 | 094800 | 574072997 | 3810 | 3815 | 3815 | 3810 | 548 |
| 536 | 20250313 | 094700 | 571984952 | 3815 | 3815 | 3815 | 3810 | 15 |
| 537 | 20250313 | 094600 | 571927732 | 3815 | 3815 | 3815 | 3815 | 34 |
| 538 | 20250313 | 094500 | 571798022 | 3815 | 3815 | 3815 | 3810 | 1372 |
| 539 | 20250313 | 094400 | 566566942 | 3815 | 3815 | 3820 | 3810 | 1491 |
| 540 | 20250313 | 094300 | 560880357 | 3815 | 3805 | 3820 | 3805 | 12453 |
| 541 | 20250313 | 094200 | 513399686 | 3805 | 3805 | 3805 | 3795 | 809 |
| 542 | 20250313 | 094100 | 510324706 | 3795 | 3810 | 3810 | 3795 | 327 |
| 543 | 20250313 | 094000 | 509079506 | 3805 | 3805 | 3810 | 3795 | 905 |
| 544 | 20250313 | 093900 | 505636826 | 3805 | 3805 | 3805 | 3800 | 234 |
| 545 | 20250313 | 093800 | 504747381 | 3805 | 3805 | 3805 | 3805 | 14 |
| 546 | 20250313 | 093700 | 504694111 | 3805 | 3805 | 3805 | 3800 | 176 |
| 547 | 20250313 | 093600 | 504024481 | 3805 | 3805 | 3805 | 3800 | 161 |
| 548 | 20250313 | 093500 | 503411976 | 3805 | 3800 | 3810 | 3800 | 2721 |
| 549 | 20250313 | 093400 | 493058501 | 3800 | 3800 | 3800 | 3795 | 683 |
| 550 | 20250313 | 093300 | 490464101 | 3800 | 3790 | 3800 | 3790 | 1163 |
| 551 | 20250313 | 093200 | 486050721 | 3790 | 3790 | 3790 | 3790 | 443 |
| 552 | 20250313 | 093100 | 484371751 | 3785 | 3800 | 3800 | 3780 | 807 |
| 553 | 20250313 | 093000 | 481315771 | 3780 | 3800 | 3800 | 3780 | 4918 |
| 554 | 20250313 | 092900 | 462680416 | 3800 | 3790 | 3800 | 3790 | 1335 |
| 555 | 20250313 | 092800 | 457618046 | 3790 | 3795 | 3795 | 3790 | 110 |
| 556 | 20250313 | 092700 | 457201136 | 3780 | 3790 | 3790 | 3780 | 1351 |
| 557 | 20250313 | 092600 | 452092236 | 3795 | 3785 | 3800 | 3785 | 1738 |
| 558 | 20250313 | 092500 | 445507511 | 3790 | 3800 | 3800 | 3790 | 337 |
| 559 | 20250313 | 092400 | 444229024 | 3800 | 3795 | 3800 | 3795 | 1196 |
| 560 | 20250313 | 092300 | 439689419 | 3795 | 3795 | 3795 | 3790 | 716 |
| 561 | 20250313 | 092200 | 436975649 | 3790 | 3790 | 3795 | 3790 | 613 |
| 562 | 20250313 | 092100 | 434652374 | 3780 | 3787 | 3795 | 3780 | 4095 |
| 563 | 20250313 | 092000 | 419172328 | 3790 | 3785 | 3800 | 3785 | 1487 |
| 564 | 20250313 | 091900 | 413532558 | 3790 | 3800 | 3805 | 3790 | 740 |
| 565 | 20250313 | 091800 | 410723958 | 3810 | 3800 | 3810 | 3785 | 5016 |
| 566 | 20250313 | 091700 | 391711788 | 3795 | 3815 | 3815 | 3795 | 1105 |
| 567 | 20250313 | 091600 | 387516878 | 3815 | 3815 | 3815 | 3795 | 620 |
| 568 | 20250313 | 091500 | 385158958 | 3815 | 3815 | 3815 | 3790 | 701 |
| 569 | 20250313 | 091400 | 382496738 | 3795 | 3795 | 3820 | 3795 | 3446 |
| 570 | 20250313 | 091300 | 369418493 | 3795 | 3820 | 3825 | 3795 | 7999 |
| 571 | 20250313 | 091200 | 338970093 | 3820 | 3820 | 3825 | 3820 | 300 |
| 572 | 20250313 | 091100 | 337823148 | 3820 | 3820 | 3820 | 3805 | 5162 |
| 573 | 20250313 | 091000 | 318138313 | 3820 | 3825 | 3830 | 3810 | 2575 |
| 574 | 20250313 | 090900 | 308303318 | 3820 | 3820 | 3835 | 3802 | 12861 |
| 575 | 20250313 | 090800 | 259101718 | 3825 | 3820 | 3830 | 3815 | 2324 |
| 576 | 20250313 | 090700 | 250222033 | 3830 | 3810 | 3830 | 3810 | 34017 |
| 577 | 20250313 | 090600 | 120225683 | 3815 | 3810 | 3815 | 3810 | 6489 |
| 578 | 20250313 | 090500 | 95474818 | 3805 | 3810 | 3810 | 3800 | 1940 |
| 579 | 20250313 | 090400 | 88098974 | 3810 | 3800 | 3812 | 3800 | 631 |
| 580 | 20250313 | 090300 | 85699550 | 3800 | 3805 | 3805 | 3790 | 4005 |
| 581 | 20250313 | 090200 | 70487935 | 3800 | 3815 | 3815 | 3800 | 2355 |
| 582 | 20250313 | 090100 | 61526880 | 3815 | 3825 | 3830 | 3810 | 3965 |
| 583 | 20250313 | 090000 | 46409015 | 3805 | 3815 | 3825 | 3805 | 12158 |