33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250319 | 201200 | 2105073246 | 3525 | 3525 | 3525 | 3525 | 6909 |
| 3 | 20250319 | 201100 | 2105073246 | 3525 | 3525 | 3525 | 3525 | 0 |
| 4 | 20250319 | 201000 | 2105073246 | 3525 | 3525 | 3525 | 3525 | 0 |
| 5 | 20250319 | 200900 | 2105073246 | 3525 | 3525 | 3525 | 3525 | 0 |
| 6 | 20250319 | 200800 | 2105073246 | 3525 | 3525 | 3525 | 3525 | 0 |
| 7 | 20250319 | 200700 | 2105073246 | 3525 | 3525 | 3525 | 3525 | 0 |
| 8 | 20250319 | 200600 | 2105073246 | 3525 | 3525 | 3525 | 3525 | 0 |
| 9 | 20250319 | 200500 | 2105073246 | 3525 | 3525 | 3525 | 3525 | 0 |
| 10 | 20250319 | 200400 | 2105073246 | 3525 | 3525 | 3525 | 3525 | 0 |
| 11 | 20250319 | 200300 | 2105073246 | 3525 | 3525 | 3525 | 3525 | 0 |
| 12 | 20250319 | 200200 | 2105073246 | 3525 | 3525 | 3525 | 3525 | 0 |
| 13 | 20250319 | 200100 | 2105073246 | 3525 | 3525 | 3525 | 3525 | 0 |
| 14 | 20250319 | 200000 | 2105073246 | 3525 | 3525 | 3525 | 3525 | 0 |
| 15 | 20250319 | 195900 | 2105073246 | 3525 | 3525 | 3525 | 3525 | 0 |
| 16 | 20250319 | 195800 | 2105073246 | 3525 | 3525 | 3525 | 3525 | 0 |
| 17 | 20250319 | 195700 | 2105073246 | 3525 | 3525 | 3525 | 3525 | 0 |
| 18 | 20250319 | 195600 | 2105073246 | 3525 | 3525 | 3525 | 3525 | 0 |
| 19 | 20250319 | 195500 | 2105073246 | 3525 | 3525 | 3525 | 3525 | 0 |
| 20 | 20250319 | 195400 | 2105073246 | 3525 | 3525 | 3525 | 3525 | 0 |
| 21 | 20250319 | 195300 | 2105073246 | 3525 | 3525 | 3525 | 3525 | 0 |
| 22 | 20250319 | 195200 | 2105073246 | 3525 | 3525 | 3525 | 3525 | 0 |
| 23 | 20250319 | 195100 | 2105073246 | 3525 | 3525 | 3525 | 3525 | 0 |
| 24 | 20250319 | 195000 | 2105073246 | 3525 | 3525 | 3525 | 3525 | 0 |
| 25 | 20250319 | 194900 | 2105073246 | 3525 | 3525 | 3525 | 3525 | 0 |
| 26 | 20250319 | 194800 | 2105073246 | 3525 | 3525 | 3525 | 3525 | 0 |
| 27 | 20250319 | 194700 | 2105073246 | 3525 | 3525 | 3525 | 3525 | 0 |
| 28 | 20250319 | 194600 | 2105073246 | 3525 | 3525 | 3525 | 3525 | 0 |
| 29 | 20250319 | 194500 | 2105073246 | 3525 | 3525 | 3525 | 3525 | 0 |
| 30 | 20250319 | 194400 | 2105073246 | 3525 | 3525 | 3525 | 3525 | 0 |
| 31 | 20250319 | 194300 | 2105073246 | 3525 | 3525 | 3525 | 3525 | 0 |
| 32 | 20250319 | 194200 | 2105073246 | 3525 | 3525 | 3525 | 3525 | 6909 |
| 33 | 20250319 | 194100 | 2105073246 | 3525 | 3525 | 3525 | 3525 | 0 |
| 34 | 20250319 | 194000 | 2105073246 | 3525 | 3525 | 3525 | 3525 | 0 |
| 35 | 20250319 | 193900 | 2105073246 | 3525 | 3525 | 3525 | 3525 | 0 |
| 36 | 20250319 | 193800 | 2105073246 | 3525 | 3525 | 3525 | 3525 | 0 |
| 37 | 20250319 | 193700 | 2105073246 | 3525 | 3525 | 3525 | 3525 | 0 |
| 38 | 20250319 | 193600 | 2105073246 | 3525 | 3525 | 3525 | 3525 | 0 |
| 39 | 20250319 | 193500 | 2105073246 | 3525 | 3525 | 3525 | 3525 | 0 |
| 40 | 20250319 | 193400 | 2105073246 | 3525 | 3525 | 3525 | 3525 | 0 |
| 41 | 20250319 | 193300 | 2105073246 | 3525 | 3525 | 3525 | 3525 | 0 |
| 42 | 20250319 | 193200 | 2105073246 | 3525 | 3525 | 3525 | 3525 | 0 |
| 43 | 20250319 | 193100 | 2105073246 | 3525 | 3525 | 3525 | 3525 | 0 |
| 44 | 20250319 | 193000 | 2105073246 | 3525 | 3525 | 3525 | 3525 | 0 |
| 45 | 20250319 | 192900 | 2105073246 | 3525 | 3525 | 3525 | 3525 | 0 |
| 46 | 20250319 | 192800 | 2105073246 | 3525 | 3525 | 3525 | 3525 | 0 |
| 47 | 20250319 | 192700 | 2105073246 | 3525 | 3525 | 3525 | 3525 | 0 |
| 48 | 20250319 | 192600 | 2105073246 | 3525 | 3525 | 3525 | 3525 | 0 |
| 49 | 20250319 | 192500 | 2105073246 | 3525 | 3525 | 3525 | 3525 | 0 |
| 50 | 20250319 | 192400 | 2105073246 | 3525 | 3525 | 3525 | 3525 | 0 |
| 51 | 20250319 | 192300 | 2105073246 | 3525 | 3525 | 3525 | 3525 | 0 |
| 52 | 20250319 | 192200 | 2105073246 | 3525 | 3525 | 3525 | 3525 | 0 |
| 53 | 20250319 | 192100 | 2105073246 | 3525 | 3525 | 3525 | 3525 | 0 |
| 54 | 20250319 | 192000 | 2105073246 | 3525 | 3525 | 3525 | 3525 | 0 |
| 55 | 20250319 | 191900 | 2105073246 | 3525 | 3525 | 3525 | 3525 | 0 |
| 56 | 20250319 | 191800 | 2105073246 | 3525 | 3525 | 3525 | 3525 | 0 |
| 57 | 20250319 | 191700 | 2105073246 | 3525 | 3525 | 3525 | 3525 | 0 |
| 58 | 20250319 | 191600 | 2105073246 | 3525 | 3525 | 3525 | 3525 | 0 |
| 59 | 20250319 | 191500 | 2105073246 | 3525 | 3525 | 3525 | 3525 | 0 |
| 60 | 20250319 | 191400 | 2105073246 | 3525 | 3525 | 3525 | 3525 | 0 |
| 61 | 20250319 | 191300 | 2105073246 | 3525 | 3525 | 3525 | 3525 | 0 |
| 62 | 20250319 | 191200 | 2105073246 | 3525 | 3525 | 3525 | 3525 | 6909 |
| 63 | 20250319 | 191100 | 2105073246 | 3525 | 3525 | 3525 | 3525 | 0 |
| 64 | 20250319 | 191000 | 2105073246 | 3525 | 3525 | 3525 | 3525 | 0 |
| 65 | 20250319 | 190900 | 2105073246 | 3525 | 3525 | 3525 | 3525 | 0 |
| 66 | 20250319 | 190800 | 2105073246 | 3525 | 3525 | 3525 | 3525 | 0 |
| 67 | 20250319 | 190700 | 2105073246 | 3525 | 3525 | 3525 | 3525 | 0 |
| 68 | 20250319 | 190600 | 2105073246 | 3525 | 3525 | 3525 | 3525 | 0 |
| 69 | 20250319 | 190500 | 2105073246 | 3525 | 3525 | 3525 | 3525 | 0 |
| 70 | 20250319 | 190400 | 2105073246 | 3525 | 3525 | 3525 | 3525 | 0 |
| 71 | 20250319 | 190300 | 2105073246 | 3525 | 3525 | 3525 | 3525 | 0 |
| 72 | 20250319 | 190200 | 2105073246 | 3525 | 3525 | 3525 | 3525 | 0 |
| 73 | 20250319 | 190100 | 2105073246 | 3525 | 3525 | 3525 | 3525 | 0 |
| 74 | 20250319 | 190000 | 2105073246 | 3525 | 3525 | 3525 | 3525 | 0 |
| 75 | 20250319 | 185900 | 2105073246 | 3525 | 3525 | 3525 | 3525 | 0 |
| 76 | 20250319 | 185800 | 2105073246 | 3525 | 3525 | 3525 | 3525 | 0 |
| 77 | 20250319 | 185700 | 2105073246 | 3525 | 3525 | 3525 | 3525 | 0 |
| 78 | 20250319 | 185600 | 2105073246 | 3525 | 3525 | 3525 | 3525 | 0 |
| 79 | 20250319 | 185500 | 2105073246 | 3525 | 3525 | 3525 | 3525 | 0 |
| 80 | 20250319 | 185400 | 2105073246 | 3525 | 3525 | 3525 | 3525 | 0 |
| 81 | 20250319 | 185300 | 2105073246 | 3525 | 3525 | 3525 | 3525 | 0 |
| 82 | 20250319 | 185200 | 2105073246 | 3525 | 3525 | 3525 | 3525 | 0 |
| 83 | 20250319 | 185100 | 2105073246 | 3525 | 3525 | 3525 | 3525 | 0 |
| 84 | 20250319 | 185000 | 2105073246 | 3525 | 3525 | 3525 | 3525 | 0 |
| 85 | 20250319 | 184900 | 2105073246 | 3525 | 3525 | 3525 | 3525 | 0 |
| 86 | 20250319 | 184800 | 2105073246 | 3525 | 3525 | 3525 | 3525 | 0 |
| 87 | 20250319 | 184700 | 2105073246 | 3525 | 3525 | 3525 | 3525 | 0 |
| 88 | 20250319 | 184600 | 2105073246 | 3525 | 3525 | 3525 | 3525 | 0 |
| 89 | 20250319 | 184500 | 2105073246 | 3525 | 3525 | 3525 | 3525 | 0 |
| 90 | 20250319 | 184400 | 2105073246 | 3525 | 3525 | 3525 | 3525 | 0 |
| 91 | 20250319 | 184300 | 2105073246 | 3525 | 3525 | 3525 | 3525 | 0 |
| 92 | 20250319 | 184200 | 2105073246 | 3525 | 3525 | 3525 | 3525 | 6909 |
| 93 | 20250319 | 184100 | 2105073246 | 3525 | 3525 | 3525 | 3525 | 0 |
| 94 | 20250319 | 184000 | 2105073246 | 3525 | 3525 | 3525 | 3525 | 0 |
| 95 | 20250319 | 183900 | 2105073246 | 3525 | 3525 | 3525 | 3525 | 0 |
| 96 | 20250319 | 183800 | 2105073246 | 3525 | 3525 | 3525 | 3525 | 0 |
| 97 | 20250319 | 183700 | 2105073246 | 3525 | 3525 | 3525 | 3525 | 0 |
| 98 | 20250319 | 183600 | 2105073246 | 3525 | 3525 | 3525 | 3525 | 0 |
| 99 | 20250319 | 183500 | 2105073246 | 3525 | 3525 | 3525 | 3525 | 0 |
| 100 | 20250319 | 183400 | 2105073246 | 3525 | 3525 | 3525 | 3525 | 0 |
| 101 | 20250319 | 183300 | 2105073246 | 3525 | 3525 | 3525 | 3525 | 0 |
| 102 | 20250319 | 183200 | 2105073246 | 3525 | 3525 | 3525 | 3525 | 0 |
| 103 | 20250319 | 183100 | 2105073246 | 3525 | 3525 | 3525 | 3525 | 0 |
| 104 | 20250319 | 183000 | 2105073246 | 3525 | 3525 | 3525 | 3525 | 0 |
| 105 | 20250319 | 182900 | 2105073246 | 3525 | 3525 | 3525 | 3525 | 0 |
| 106 | 20250319 | 182800 | 2105073246 | 3525 | 3525 | 3525 | 3525 | 0 |
| 107 | 20250319 | 182700 | 2105073246 | 3525 | 3525 | 3525 | 3525 | 0 |
| 108 | 20250319 | 182600 | 2105073246 | 3525 | 3525 | 3525 | 3525 | 0 |
| 109 | 20250319 | 182500 | 2105073246 | 3525 | 3525 | 3525 | 3525 | 0 |
| 110 | 20250319 | 182400 | 2105073246 | 3525 | 3525 | 3525 | 3525 | 0 |
| 111 | 20250319 | 182300 | 2105073246 | 3525 | 3525 | 3525 | 3525 | 0 |
| 112 | 20250319 | 182200 | 2105073246 | 3525 | 3525 | 3525 | 3525 | 0 |
| 113 | 20250319 | 182100 | 2105073246 | 3525 | 3525 | 3525 | 3525 | 0 |
| 114 | 20250319 | 182000 | 2105073246 | 3525 | 3525 | 3525 | 3525 | 0 |
| 115 | 20250319 | 181900 | 2105073246 | 3525 | 3525 | 3525 | 3525 | 0 |
| 116 | 20250319 | 181800 | 2105073246 | 3525 | 3525 | 3525 | 3525 | 0 |
| 117 | 20250319 | 181700 | 2105073246 | 3525 | 3525 | 3525 | 3525 | 0 |
| 118 | 20250319 | 181600 | 2105073246 | 3525 | 3525 | 3525 | 3525 | 0 |
| 119 | 20250319 | 181500 | 2105073246 | 3525 | 3525 | 3525 | 3525 | 0 |
| 120 | 20250319 | 181400 | 2105073246 | 3525 | 3525 | 3525 | 3525 | 0 |
| 121 | 20250319 | 181300 | 2105073246 | 3525 | 3525 | 3525 | 3525 | 0 |
| 122 | 20250319 | 181200 | 2105073246 | 3525 | 3525 | 3525 | 3525 | 6909 |
| 123 | 20250319 | 181100 | 2105073246 | 3525 | 3525 | 3525 | 3525 | 0 |
| 124 | 20250319 | 181000 | 2105073246 | 3525 | 3525 | 3525 | 3525 | 0 |
| 125 | 20250319 | 180900 | 2105073246 | 3525 | 3525 | 3525 | 3525 | 0 |
| 126 | 20250319 | 180800 | 2105073246 | 3525 | 3525 | 3525 | 3525 | 0 |
| 127 | 20250319 | 180700 | 2105073246 | 3525 | 3525 | 3525 | 3525 | 0 |
| 128 | 20250319 | 180600 | 2105073246 | 3525 | 3525 | 3525 | 3525 | 0 |
| 129 | 20250319 | 180500 | 2105073246 | 3525 | 3525 | 3525 | 3525 | 0 |
| 130 | 20250319 | 180400 | 2105073246 | 3525 | 3525 | 3525 | 3525 | 0 |
| 131 | 20250319 | 180300 | 2105073246 | 3525 | 3525 | 3525 | 3525 | 0 |
| 132 | 20250319 | 180200 | 2105073246 | 3525 | 3525 | 3525 | 3525 | 0 |
| 133 | 20250319 | 180100 | 2105073246 | 3525 | 3525 | 3525 | 3525 | 0 |
| 134 | 20250319 | 180000 | 2105073246 | 3525 | 3525 | 3525 | 3525 | 0 |
| 135 | 20250319 | 175900 | 2105073246 | 3525 | 3525 | 3525 | 3525 | 0 |
| 136 | 20250319 | 175800 | 2105073246 | 3525 | 3525 | 3525 | 3525 | 0 |
| 137 | 20250319 | 175700 | 2105073246 | 3525 | 3525 | 3525 | 3525 | 0 |
| 138 | 20250319 | 175600 | 2105073246 | 3525 | 3525 | 3525 | 3525 | 0 |
| 139 | 20250319 | 175500 | 2105073246 | 3525 | 3525 | 3525 | 3525 | 0 |
| 140 | 20250319 | 175400 | 2105073246 | 3525 | 3525 | 3525 | 3525 | 0 |
| 141 | 20250319 | 175300 | 2105073246 | 3525 | 3525 | 3525 | 3525 | 0 |
| 142 | 20250319 | 175200 | 2105073246 | 3525 | 3525 | 3525 | 3525 | 0 |
| 143 | 20250319 | 175100 | 2105073246 | 3525 | 3525 | 3525 | 3525 | 0 |
| 144 | 20250319 | 175000 | 2105073246 | 3525 | 3525 | 3525 | 3525 | 0 |
| 145 | 20250319 | 174900 | 2105073246 | 3525 | 3525 | 3525 | 3525 | 0 |
| 146 | 20250319 | 174800 | 2105073246 | 3525 | 3525 | 3525 | 3525 | 0 |
| 147 | 20250319 | 174700 | 2105073246 | 3525 | 3525 | 3525 | 3525 | 0 |
| 148 | 20250319 | 174600 | 2105073246 | 3525 | 3525 | 3525 | 3525 | 0 |
| 149 | 20250319 | 174500 | 2105073246 | 3525 | 3525 | 3525 | 3525 | 0 |
| 150 | 20250319 | 174400 | 2105073246 | 3525 | 3525 | 3525 | 3525 | 0 |
| 151 | 20250319 | 174300 | 2105073246 | 3525 | 3525 | 3525 | 3525 | 0 |
| 152 | 20250319 | 174200 | 2105073246 | 3525 | 3525 | 3525 | 3525 | 6909 |
| 153 | 20250319 | 174100 | 2105073246 | 3525 | 3525 | 3525 | 3525 | 0 |
| 154 | 20250319 | 174000 | 2105073246 | 3525 | 3525 | 3525 | 3525 | 0 |
| 155 | 20250319 | 173900 | 2105073246 | 3525 | 3525 | 3525 | 3525 | 0 |
| 156 | 20250319 | 173800 | 2105073246 | 3525 | 3525 | 3525 | 3525 | 0 |
| 157 | 20250319 | 173700 | 2105073246 | 3525 | 3525 | 3525 | 3525 | 0 |
| 158 | 20250319 | 173600 | 2105073246 | 3525 | 3525 | 3525 | 3525 | 0 |
| 159 | 20250319 | 173500 | 2105073246 | 3525 | 3525 | 3525 | 3525 | 0 |
| 160 | 20250319 | 173400 | 2105073246 | 3525 | 3525 | 3525 | 3525 | 0 |
| 161 | 20250319 | 173300 | 2105073246 | 3525 | 3525 | 3525 | 3525 | 0 |
| 162 | 20250319 | 173200 | 2105073246 | 3525 | 3525 | 3525 | 3525 | 0 |
| 163 | 20250319 | 173100 | 2105073246 | 3525 | 3525 | 3525 | 3525 | 0 |
| 164 | 20250319 | 173000 | 2105073246 | 3525 | 3525 | 3525 | 3525 | 0 |
| 165 | 20250319 | 172900 | 2105073246 | 3525 | 3525 | 3525 | 3525 | 0 |
| 166 | 20250319 | 172800 | 2105073246 | 3525 | 3525 | 3525 | 3525 | 0 |
| 167 | 20250319 | 172700 | 2105073246 | 3525 | 3525 | 3525 | 3525 | 0 |
| 168 | 20250319 | 172600 | 2105073246 | 3525 | 3525 | 3525 | 3525 | 0 |
| 169 | 20250319 | 172500 | 2105073246 | 3525 | 3525 | 3525 | 3525 | 0 |
| 170 | 20250319 | 172400 | 2105073246 | 3525 | 3525 | 3525 | 3525 | 0 |
| 171 | 20250319 | 172300 | 2105073246 | 3525 | 3525 | 3525 | 3525 | 0 |
| 172 | 20250319 | 172200 | 2105073246 | 3525 | 3525 | 3525 | 3525 | 0 |
| 173 | 20250319 | 172100 | 2105073246 | 3525 | 3525 | 3525 | 3525 | 0 |
| 174 | 20250319 | 172000 | 2105073246 | 3525 | 3525 | 3525 | 3525 | 0 |
| 175 | 20250319 | 171900 | 2105073246 | 3525 | 3525 | 3525 | 3525 | 0 |
| 176 | 20250319 | 171800 | 2105073246 | 3525 | 3525 | 3525 | 3525 | 0 |
| 177 | 20250319 | 171700 | 2105073246 | 3525 | 3525 | 3525 | 3525 | 0 |
| 178 | 20250319 | 171600 | 2105073246 | 3525 | 3525 | 3525 | 3525 | 0 |
| 179 | 20250319 | 171500 | 2105073246 | 3525 | 3525 | 3525 | 3525 | 0 |
| 180 | 20250319 | 171400 | 2105073246 | 3525 | 3525 | 3525 | 3525 | 0 |
| 181 | 20250319 | 171300 | 2105073246 | 3525 | 3525 | 3525 | 3525 | 0 |
| 182 | 20250319 | 171200 | 2105073246 | 3525 | 3525 | 3525 | 3525 | 6909 |
| 183 | 20250319 | 171100 | 2105073246 | 3525 | 3525 | 3525 | 3525 | 0 |
| 184 | 20250319 | 171000 | 2105073246 | 3525 | 3525 | 3525 | 3525 | 0 |
| 185 | 20250319 | 170900 | 2105073246 | 3525 | 3525 | 3525 | 3525 | 0 |
| 186 | 20250319 | 170800 | 2105073246 | 3525 | 3525 | 3525 | 3525 | 0 |
| 187 | 20250319 | 170700 | 2105073246 | 3525 | 3525 | 3525 | 3525 | 0 |
| 188 | 20250319 | 170600 | 2105073246 | 3525 | 3525 | 3525 | 3525 | 0 |
| 189 | 20250319 | 170500 | 2105073246 | 3525 | 3525 | 3525 | 3525 | 0 |
| 190 | 20250319 | 170400 | 2105073246 | 3525 | 3525 | 3525 | 3525 | 0 |
| 191 | 20250319 | 170300 | 2105073246 | 3525 | 3525 | 3525 | 3525 | 0 |
| 192 | 20250319 | 170200 | 2105073246 | 3525 | 3525 | 3525 | 3525 | 0 |
| 193 | 20250319 | 170100 | 2105073246 | 3525 | 3525 | 3525 | 3525 | 0 |
| 194 | 20250319 | 170000 | 2105073246 | 3525 | 3525 | 3525 | 3525 | 0 |
| 195 | 20250319 | 165900 | 2105073246 | 3525 | 3525 | 3525 | 3525 | 0 |
| 196 | 20250319 | 165800 | 2105073246 | 3525 | 3525 | 3525 | 3525 | 0 |
| 197 | 20250319 | 165700 | 2105073246 | 3525 | 3525 | 3525 | 3525 | 0 |
| 198 | 20250319 | 165600 | 2105073246 | 3525 | 3525 | 3525 | 3525 | 0 |
| 199 | 20250319 | 165500 | 2105073246 | 3525 | 3525 | 3525 | 3525 | 0 |
| 200 | 20250319 | 165400 | 2105073246 | 3525 | 3525 | 3525 | 3525 | 0 |
| 201 | 20250319 | 165300 | 2105073246 | 3525 | 3525 | 3525 | 3525 | 0 |
| 202 | 20250319 | 165200 | 2105073246 | 3525 | 3525 | 3525 | 3525 | 0 |
| 203 | 20250319 | 165100 | 2105073246 | 3525 | 3525 | 3525 | 3525 | 0 |
| 204 | 20250319 | 165000 | 2105073246 | 3525 | 3525 | 3525 | 3525 | 0 |
| 205 | 20250319 | 164900 | 2105073246 | 3525 | 3525 | 3525 | 3525 | 0 |
| 206 | 20250319 | 164800 | 2105073246 | 3525 | 3525 | 3525 | 3525 | 0 |
| 207 | 20250319 | 164700 | 2105073246 | 3525 | 3525 | 3525 | 3525 | 0 |
| 208 | 20250319 | 164600 | 2105073246 | 3525 | 3525 | 3525 | 3525 | 0 |
| 209 | 20250319 | 164500 | 2105073246 | 3525 | 3525 | 3525 | 3525 | 0 |
| 210 | 20250319 | 164400 | 2105073246 | 3525 | 3525 | 3525 | 3525 | 0 |
| 211 | 20250319 | 164300 | 2105073246 | 3525 | 3525 | 3525 | 3525 | 0 |
| 212 | 20250319 | 164200 | 2105073246 | 3525 | 3525 | 3525 | 3525 | 6909 |
| 213 | 20250319 | 164100 | 2105073246 | 3525 | 3525 | 3525 | 3525 | 0 |
| 214 | 20250319 | 164000 | 2105073246 | 3525 | 3525 | 3525 | 3525 | 0 |
| 215 | 20250319 | 163900 | 2105073246 | 3525 | 3525 | 3525 | 3525 | 0 |
| 216 | 20250319 | 163800 | 2105073246 | 3525 | 3525 | 3525 | 3525 | 0 |
| 217 | 20250319 | 163700 | 2105073246 | 3525 | 3525 | 3525 | 3525 | 0 |
| 218 | 20250319 | 163600 | 2105073246 | 3525 | 3525 | 3525 | 3525 | 0 |
| 219 | 20250319 | 163500 | 2105073246 | 3525 | 3525 | 3525 | 3525 | 0 |
| 220 | 20250319 | 163400 | 2105073246 | 3525 | 3525 | 3525 | 3525 | 0 |
| 221 | 20250319 | 163300 | 2105073246 | 3525 | 3525 | 3525 | 3525 | 0 |
| 222 | 20250319 | 163200 | 2105073246 | 3525 | 3525 | 3525 | 3525 | 0 |
| 223 | 20250319 | 163100 | 2105073246 | 3525 | 3525 | 3525 | 3525 | 0 |
| 224 | 20250319 | 163000 | 2105073246 | 3525 | 3525 | 3525 | 3525 | 0 |
| 225 | 20250319 | 162900 | 2105073246 | 3525 | 3525 | 3525 | 3525 | 0 |
| 226 | 20250319 | 162800 | 2105073246 | 3525 | 3525 | 3525 | 3525 | 0 |
| 227 | 20250319 | 162700 | 2105073246 | 3525 | 3525 | 3525 | 3525 | 0 |
| 228 | 20250319 | 162600 | 2105073246 | 3525 | 3525 | 3525 | 3525 | 0 |
| 229 | 20250319 | 162500 | 2105073246 | 3525 | 3525 | 3525 | 3525 | 0 |
| 230 | 20250319 | 162400 | 2105073246 | 3525 | 3525 | 3525 | 3525 | 0 |
| 231 | 20250319 | 162300 | 2105073246 | 3525 | 3525 | 3525 | 3525 | 0 |
| 232 | 20250319 | 162200 | 2105073246 | 3525 | 3525 | 3525 | 3525 | 0 |
| 233 | 20250319 | 162100 | 2105073246 | 3525 | 3525 | 3525 | 3525 | 0 |
| 234 | 20250319 | 162000 | 2105073246 | 3525 | 3525 | 3525 | 3525 | 0 |
| 235 | 20250319 | 161900 | 2105073246 | 3525 | 3525 | 3525 | 3525 | 0 |
| 236 | 20250319 | 161800 | 2105073246 | 3525 | 3525 | 3525 | 3525 | 0 |
| 237 | 20250319 | 161700 | 2105073246 | 3525 | 3525 | 3525 | 3525 | 0 |
| 238 | 20250319 | 161600 | 2105073246 | 3525 | 3525 | 3525 | 3525 | 0 |
| 239 | 20250319 | 161500 | 2105073246 | 3525 | 3525 | 3525 | 3525 | 0 |
| 240 | 20250319 | 161400 | 2105073246 | 3525 | 3525 | 3525 | 3525 | 0 |
| 241 | 20250319 | 161300 | 2105073246 | 3525 | 3525 | 3525 | 3525 | 0 |
| 242 | 20250319 | 161200 | 2105073246 | 3525 | 3525 | 3525 | 3525 | 6909 |
| 243 | 20250319 | 161100 | 2105073246 | 3525 | 3525 | 3525 | 3525 | 0 |
| 244 | 20250319 | 161000 | 2105073246 | 3525 | 3525 | 3525 | 3525 | 0 |
| 245 | 20250319 | 160900 | 2105073246 | 3525 | 3525 | 3525 | 3525 | 0 |
| 246 | 20250319 | 160800 | 2105073246 | 3525 | 3525 | 3525 | 3525 | 0 |
| 247 | 20250319 | 160700 | 2105073246 | 3525 | 3525 | 3525 | 3525 | 0 |
| 248 | 20250319 | 160600 | 2105073246 | 3525 | 3525 | 3525 | 3525 | 0 |
| 249 | 20250319 | 160500 | 2105073246 | 3525 | 3525 | 3525 | 3525 | 0 |
| 250 | 20250319 | 160400 | 2105073246 | 3525 | 3525 | 3525 | 3525 | 0 |
| 251 | 20250319 | 160300 | 2105073246 | 3525 | 3525 | 3525 | 3525 | 0 |
| 252 | 20250319 | 160200 | 2105073246 | 3525 | 3525 | 3525 | 3525 | 0 |
| 253 | 20250319 | 160100 | 2105073246 | 3525 | 3525 | 3525 | 3525 | 0 |
| 254 | 20250319 | 160000 | 2105073246 | 3525 | 3525 | 3525 | 3525 | 0 |
| 255 | 20250319 | 155900 | 2105073246 | 3525 | 3525 | 3525 | 3525 | 0 |
| 256 | 20250319 | 155800 | 2105073246 | 3525 | 3525 | 3525 | 3525 | 0 |
| 257 | 20250319 | 155700 | 2105073246 | 3525 | 3525 | 3525 | 3525 | 0 |
| 258 | 20250319 | 155600 | 2105073246 | 3525 | 3525 | 3525 | 3525 | 0 |
| 259 | 20250319 | 155500 | 2105073246 | 3525 | 3525 | 3525 | 3525 | 0 |
| 260 | 20250319 | 155400 | 2105073246 | 3525 | 3525 | 3525 | 3525 | 0 |
| 261 | 20250319 | 155300 | 2105073246 | 3525 | 3525 | 3525 | 3525 | 0 |
| 262 | 20250319 | 155200 | 2105073246 | 3525 | 3525 | 3525 | 3525 | 0 |
| 263 | 20250319 | 155100 | 2105073246 | 3525 | 3525 | 3525 | 3525 | 0 |
| 264 | 20250319 | 155000 | 2105073246 | 3525 | 3525 | 3525 | 3525 | 0 |
| 265 | 20250319 | 154900 | 2105073246 | 3525 | 3525 | 3525 | 3525 | 0 |
| 266 | 20250319 | 154800 | 2105073246 | 3525 | 3525 | 3525 | 3525 | 0 |
| 267 | 20250319 | 154700 | 2105073246 | 3525 | 3525 | 3525 | 3525 | 0 |
| 268 | 20250319 | 154600 | 2105073246 | 3525 | 3525 | 3525 | 3525 | 0 |
| 269 | 20250319 | 154500 | 2105073246 | 3525 | 3525 | 3525 | 3525 | 0 |
| 270 | 20250319 | 154400 | 2105073246 | 3525 | 3525 | 3525 | 3525 | 0 |
| 271 | 20250319 | 154300 | 2105073246 | 3525 | 3525 | 3525 | 3525 | 0 |
| 272 | 20250319 | 154200 | 2105073246 | 3525 | 3525 | 3525 | 3525 | 6909 |
| 273 | 20250319 | 154100 | 2105073246 | 3525 | 3525 | 3525 | 3525 | 0 |
| 274 | 20250319 | 154000 | 2105073246 | 3525 | 3525 | 3525 | 3525 | 0 |
| 275 | 20250319 | 153900 | 2105073246 | 3525 | 3525 | 3525 | 3525 | 0 |
| 276 | 20250319 | 153800 | 2105073246 | 3525 | 3525 | 3525 | 3525 | 0 |
| 277 | 20250319 | 153700 | 2105073246 | 3525 | 3525 | 3525 | 3525 | 0 |
| 278 | 20250319 | 153600 | 2105073246 | 3525 | 3525 | 3525 | 3525 | 0 |
| 279 | 20250319 | 153500 | 2105073246 | 3525 | 3525 | 3525 | 3525 | 0 |
| 280 | 20250319 | 153400 | 2105073246 | 3525 | 3525 | 3525 | 3525 | 0 |
| 281 | 20250319 | 153300 | 2105073246 | 3525 | 3525 | 3525 | 3525 | 0 |
| 282 | 20250319 | 153200 | 2105073246 | 3525 | 3525 | 3525 | 3525 | 0 |
| 283 | 20250319 | 153100 | 2105073246 | 3525 | 3525 | 3525 | 3525 | 0 |
| 284 | 20250319 | 153000 | 2105073246 | 3525 | 3525 | 3525 | 3525 | 6909 |
| 285 | 20250319 | 152900 | 2080719021 | 3515 | 3515 | 3515 | 3515 | 0 |
| 286 | 20250319 | 152800 | 2080719021 | 3515 | 3515 | 3515 | 3515 | 0 |
| 287 | 20250319 | 152700 | 2080719021 | 3515 | 3515 | 3515 | 3515 | 0 |
| 288 | 20250319 | 152600 | 2080719021 | 3515 | 3515 | 3515 | 3515 | 0 |
| 289 | 20250319 | 152500 | 2080719021 | 3515 | 3515 | 3515 | 3515 | 0 |
| 290 | 20250319 | 152400 | 2080719021 | 3515 | 3515 | 3515 | 3515 | 0 |
| 291 | 20250319 | 152300 | 2080719021 | 3515 | 3515 | 3515 | 3515 | 0 |
| 292 | 20250319 | 152200 | 2080719021 | 3515 | 3515 | 3515 | 3515 | 0 |
| 293 | 20250319 | 152100 | 2080719021 | 3515 | 3515 | 3515 | 3515 | 0 |
| 294 | 20250319 | 152000 | 2080719021 | 3515 | 3515 | 3515 | 3515 | 0 |
| 295 | 20250319 | 151900 | 2080719021 | 3515 | 3500 | 3515 | 3490 | 3219 |
| 296 | 20250319 | 151800 | 2069420491 | 3500 | 3500 | 3500 | 3490 | 1998 |
| 297 | 20250319 | 151700 | 2062438171 | 3500 | 3495 | 3500 | 3495 | 923 |
| 298 | 20250319 | 151600 | 2059211371 | 3495 | 3495 | 3495 | 3495 | 103 |
| 299 | 20250319 | 151500 | 2058851386 | 3495 | 3495 | 3495 | 3490 | 607 |
| 300 | 20250319 | 151400 | 2056731626 | 3495 | 3495 | 3495 | 3495 | 0 |
| 301 | 20250319 | 151300 | 2056731626 | 3495 | 3495 | 3495 | 3495 | 169 |
| 302 | 20250319 | 151200 | 2056140971 | 3490 | 3485 | 3490 | 3485 | 116 |
| 303 | 20250319 | 151100 | 2055736661 | 3485 | 3490 | 3490 | 3485 | 577 |
| 304 | 20250319 | 151000 | 2053723811 | 3485 | 3485 | 3490 | 3485 | 103 |
| 305 | 20250319 | 150900 | 2053364756 | 3480 | 3480 | 3480 | 3480 | 85 |
| 306 | 20250319 | 150800 | 2053068956 | 3490 | 3490 | 3490 | 3490 | 13 |
| 307 | 20250319 | 150700 | 2053023586 | 3480 | 3480 | 3480 | 3480 | 0 |
| 308 | 20250319 | 150600 | 2053023586 | 3480 | 3480 | 3480 | 3480 | 1 |
| 309 | 20250319 | 150500 | 2053020106 | 3480 | 3490 | 3490 | 3480 | 1352 |
| 310 | 20250319 | 150400 | 2048311201 | 3480 | 3485 | 3487 | 3480 | 882 |
| 311 | 20250319 | 150300 | 2045238311 | 3475 | 3475 | 3475 | 3475 | 631 |
| 312 | 20250319 | 150200 | 2043045586 | 3470 | 3475 | 3475 | 3470 | 371 |
| 313 | 20250319 | 150100 | 2041756486 | 3475 | 3510 | 3510 | 3475 | 665 |
| 314 | 20250319 | 150000 | 2039438131 | 3510 | 3490 | 3515 | 3490 | 1805 |
| 315 | 20250319 | 145900 | 2033107686 | 3490 | 3485 | 3490 | 3480 | 1021 |
| 316 | 20250319 | 145800 | 2029548716 | 3485 | 3485 | 3485 | 3485 | 39 |
| 317 | 20250319 | 145700 | 2029412801 | 3475 | 3485 | 3485 | 3475 | 1130 |
| 318 | 20250319 | 145600 | 2025479221 | 3485 | 3465 | 3485 | 3465 | 959 |
| 319 | 20250319 | 145500 | 2022143171 | 3460 | 3470 | 3470 | 3460 | 8000 |
| 320 | 20250319 | 145400 | 1994441886 | 3470 | 3470 | 3470 | 3470 | 2010 |
| 321 | 20250319 | 145300 | 1987467186 | 3470 | 3500 | 3500 | 3470 | 3777 |
| 322 | 20250319 | 145200 | 1974301111 | 3500 | 3515 | 3515 | 3480 | 3657 |
| 323 | 20250319 | 145100 | 1961528476 | 3515 | 3500 | 3520 | 3500 | 1274 |
| 324 | 20250319 | 145000 | 1957050886 | 3495 | 3495 | 3495 | 3495 | 673 |
| 325 | 20250319 | 144900 | 1954698751 | 3495 | 3490 | 3500 | 3490 | 688 |
| 326 | 20250319 | 144800 | 1952296201 | 3495 | 3485 | 3495 | 3485 | 217 |
| 327 | 20250319 | 144700 | 1951538996 | 3480 | 3480 | 3480 | 3480 | 496 |
| 328 | 20250319 | 144600 | 1949812916 | 3475 | 3475 | 3475 | 3475 | 67 |
| 329 | 20250319 | 144500 | 1949580091 | 3470 | 3470 | 3470 | 3470 | 439 |
| 330 | 20250319 | 144400 | 1948056761 | 3465 | 3465 | 3465 | 3465 | 0 |
| 331 | 20250319 | 144300 | 1948056761 | 3465 | 3465 | 3465 | 3455 | 1858 |
| 332 | 20250319 | 144200 | 1941625281 | 3465 | 3475 | 3495 | 3450 | 26341 |
| 333 | 20250319 | 144100 | 1850337701 | 3480 | 3487 | 3487 | 3480 | 4436 |
| 334 | 20250319 | 144000 | 1834897340 | 3485 | 3485 | 3485 | 3485 | 2359 |
| 335 | 20250319 | 143900 | 1826676225 | 3485 | 3485 | 3485 | 3480 | 308 |
| 336 | 20250319 | 143800 | 1825602855 | 3485 | 3480 | 3485 | 3480 | 262 |
| 337 | 20250319 | 143700 | 1824690985 | 3485 | 3485 | 3485 | 3485 | 157 |
| 338 | 20250319 | 143600 | 1824143840 | 3485 | 3490 | 3490 | 3475 | 10105 |
| 339 | 20250319 | 143500 | 1788957305 | 3495 | 3505 | 3505 | 3495 | 644 |
| 340 | 20250319 | 143400 | 1786705080 | 3505 | 3510 | 3510 | 3505 | 194 |
| 341 | 20250319 | 143300 | 1786025100 | 3520 | 3520 | 3520 | 3520 | 0 |
| 342 | 20250319 | 143200 | 1786025100 | 3520 | 3495 | 3520 | 3495 | 630 |
| 343 | 20250319 | 143100 | 1783819750 | 3495 | 3495 | 3495 | 3495 | 1 |
| 344 | 20250319 | 143000 | 1783816255 | 3495 | 3485 | 3495 | 3485 | 341 |
| 345 | 20250319 | 142900 | 1782627660 | 3480 | 3495 | 3495 | 3480 | 12602 |
| 346 | 20250319 | 142800 | 1738693605 | 3500 | 3520 | 3520 | 3500 | 2036 |
| 347 | 20250319 | 142700 | 1731541455 | 3525 | 3525 | 3525 | 3525 | 41 |
| 348 | 20250319 | 142600 | 1731396930 | 3520 | 3520 | 3520 | 3520 | 200 |
| 349 | 20250319 | 142500 | 1730692930 | 3520 | 3520 | 3520 | 3520 | 1 |
| 350 | 20250319 | 142400 | 1730689410 | 3520 | 3520 | 3520 | 3520 | 1290 |
| 351 | 20250319 | 142300 | 1726148610 | 3520 | 3515 | 3520 | 3515 | 1922 |
| 352 | 20250319 | 142200 | 1719388800 | 3515 | 3510 | 3515 | 3510 | 201 |
| 353 | 20250319 | 142100 | 1718682295 | 3505 | 3510 | 3515 | 3505 | 1839 |
| 354 | 20250319 | 142000 | 1712230830 | 3505 | 3495 | 3505 | 3495 | 3037 |
| 355 | 20250319 | 141900 | 1701615045 | 3485 | 3485 | 3485 | 3485 | 1000 |
| 356 | 20250319 | 141800 | 1698130045 | 3485 | 3490 | 3490 | 3485 | 1360 |
| 357 | 20250319 | 141700 | 1693390440 | 3485 | 3485 | 3485 | 3485 | 0 |
| 358 | 20250319 | 141600 | 1693390440 | 3485 | 3485 | 3485 | 3485 | 2248 |
| 359 | 20250319 | 141500 | 1685556160 | 3490 | 3495 | 3495 | 3490 | 645 |
| 360 | 20250319 | 141400 | 1683305085 | 3490 | 3495 | 3495 | 3490 | 1232 |
| 361 | 20250319 | 141300 | 1679003745 | 3495 | 3500 | 3500 | 3495 | 337 |
| 362 | 20250319 | 141200 | 1677824745 | 3500 | 3500 | 3500 | 3500 | 100 |
| 363 | 20250319 | 141100 | 1677474745 | 3500 | 3500 | 3500 | 3500 | 166 |
| 364 | 20250319 | 141000 | 1676893745 | 3500 | 3490 | 3500 | 3490 | 323 |
| 365 | 20250319 | 140900 | 1675765755 | 3490 | 3495 | 3500 | 3490 | 380 |
| 366 | 20250319 | 140800 | 1674438295 | 3495 | 3495 | 3495 | 3495 | 171 |
| 367 | 20250319 | 140700 | 1673840650 | 3500 | 3505 | 3510 | 3500 | 341 |
| 368 | 20250319 | 140600 | 1672646345 | 3505 | 3510 | 3510 | 3505 | 371 |
| 369 | 20250319 | 140500 | 1671345490 | 3505 | 3505 | 3505 | 3505 | 0 |
| 370 | 20250319 | 140400 | 1671345490 | 3505 | 3520 | 3525 | 3505 | 677 |
| 371 | 20250319 | 140300 | 1668971760 | 3520 | 3520 | 3520 | 3510 | 980 |
| 372 | 20250319 | 140200 | 1665524705 | 3520 | 3520 | 3520 | 3520 | 58 |
| 373 | 20250319 | 140100 | 1665320545 | 3520 | 3520 | 3520 | 3520 | 54 |
| 374 | 20250319 | 140000 | 1665130465 | 3525 | 3490 | 3525 | 3490 | 1570 |
| 375 | 20250319 | 135900 | 1659636000 | 3490 | 3490 | 3490 | 3490 | 105 |
| 376 | 20250319 | 135800 | 1659269550 | 3485 | 3490 | 3490 | 3485 | 101 |
| 377 | 20250319 | 135700 | 1658917560 | 3490 | 3495 | 3495 | 3490 | 227 |
| 378 | 20250319 | 135600 | 1658125060 | 3495 | 3480 | 3495 | 3480 | 203 |
| 379 | 20250319 | 135500 | 1657416775 | 3480 | 3510 | 3515 | 3480 | 18620 |
| 380 | 20250319 | 135400 | 1592314465 | 3515 | 3525 | 3525 | 3515 | 393 |
| 381 | 20250319 | 135300 | 1590932755 | 3525 | 3525 | 3525 | 3525 | 292 |
| 382 | 20250319 | 135200 | 1589903455 | 3525 | 3525 | 3525 | 3525 | 65 |
| 383 | 20250319 | 135100 | 1589674330 | 3520 | 3515 | 3520 | 3515 | 2005 |
| 384 | 20250319 | 135000 | 1582622515 | 3515 | 3515 | 3515 | 3515 | 104 |
| 385 | 20250319 | 134900 | 1582256955 | 3515 | 3510 | 3515 | 3510 | 428 |
| 386 | 20250319 | 134800 | 1580754415 | 3515 | 3515 | 3515 | 3510 | 5021 |
| 387 | 20250319 | 134700 | 1563107895 | 3520 | 3540 | 3540 | 3520 | 5561 |
| 388 | 20250319 | 134600 | 1543519490 | 3540 | 3540 | 3540 | 3530 | 2741 |
| 389 | 20250319 | 134500 | 1533839395 | 3540 | 3530 | 3550 | 3530 | 3033 |
| 390 | 20250319 | 134400 | 1523116845 | 3530 | 3525 | 3530 | 3525 | 476 |
| 391 | 20250319 | 134300 | 1521436595 | 3525 | 3525 | 3525 | 3525 | 179 |
| 392 | 20250319 | 134200 | 1520805620 | 3525 | 3520 | 3525 | 3520 | 251 |
| 393 | 20250319 | 134100 | 1519921115 | 3520 | 3525 | 3525 | 3520 | 2119 |
| 394 | 20250319 | 134000 | 1512462210 | 3525 | 3525 | 3525 | 3525 | 1202 |
| 395 | 20250319 | 133900 | 1508225160 | 3530 | 3530 | 3530 | 3530 | 106 |
| 396 | 20250319 | 133800 | 1507850980 | 3530 | 3525 | 3530 | 3525 | 647 |
| 397 | 20250319 | 133700 | 1505567575 | 3525 | 3530 | 3530 | 3525 | 2730 |
| 398 | 20250319 | 133600 | 1495936835 | 3525 | 3530 | 3530 | 3525 | 1000 |
| 399 | 20250319 | 133500 | 1492408780 | 3525 | 3525 | 3525 | 3525 | 0 |
| 400 | 20250319 | 133400 | 1492408780 | 3525 | 3525 | 3525 | 3525 | 216 |
| 401 | 20250319 | 133300 | 1491647380 | 3525 | 3520 | 3525 | 3520 | 557 |
| 402 | 20250319 | 133200 | 1489686665 | 3520 | 3525 | 3525 | 3520 | 4270 |
| 403 | 20250319 | 133100 | 1474643555 | 3530 | 3540 | 3540 | 3530 | 322 |
| 404 | 20250319 | 133000 | 1473506705 | 3540 | 3540 | 3540 | 3540 | 130 |
| 405 | 20250319 | 132900 | 1473046505 | 3540 | 3535 | 3540 | 3530 | 2351 |
| 406 | 20250319 | 132800 | 1464745925 | 3540 | 3545 | 3545 | 3535 | 766 |
| 407 | 20250319 | 132700 | 1462037450 | 3545 | 3550 | 3550 | 3545 | 470 |
| 408 | 20250319 | 132600 | 1460371090 | 3540 | 3540 | 3540 | 3540 | 0 |
| 409 | 20250319 | 132500 | 1460371090 | 3540 | 3540 | 3540 | 3540 | 96 |
| 410 | 20250319 | 132400 | 1460031250 | 3530 | 3530 | 3535 | 3530 | 1153 |
| 411 | 20250319 | 132300 | 1455961105 | 3525 | 3525 | 3525 | 3525 | 70 |
| 412 | 20250319 | 132200 | 1455714355 | 3525 | 3525 | 3525 | 3525 | 129 |
| 413 | 20250319 | 132100 | 1455259630 | 3525 | 3520 | 3530 | 3520 | 325 |
| 414 | 20250319 | 132000 | 1454112625 | 3515 | 3520 | 3520 | 3515 | 1334 |
| 415 | 20250319 | 131900 | 1449423580 | 3520 | 3530 | 3530 | 3520 | 3129 |
| 416 | 20250319 | 131800 | 1438404155 | 3530 | 3535 | 3535 | 3530 | 2300 |
| 417 | 20250319 | 131700 | 1430285145 | 3535 | 3540 | 3540 | 3535 | 825 |
| 418 | 20250319 | 131600 | 1427368720 | 3540 | 3540 | 3540 | 3540 | 74 |
| 419 | 20250319 | 131500 | 1427106760 | 3540 | 3545 | 3545 | 3540 | 1627 |
| 420 | 20250319 | 131400 | 1421346360 | 3545 | 3545 | 3550 | 3545 | 1144 |
| 421 | 20250319 | 131300 | 1417290780 | 3545 | 3545 | 3545 | 3545 | 49 |
| 422 | 20250319 | 131200 | 1417117075 | 3545 | 3545 | 3545 | 3545 | 213 |
| 423 | 20250319 | 131100 | 1416361990 | 3545 | 3535 | 3545 | 3535 | 834 |
| 424 | 20250319 | 131000 | 1413406680 | 3530 | 3525 | 3530 | 3520 | 1691 |
| 425 | 20250319 | 130900 | 1407445485 | 3530 | 3555 | 3555 | 3530 | 6676 |
| 426 | 20250319 | 130800 | 1383815130 | 3560 | 3545 | 3560 | 3540 | 1366 |
| 427 | 20250319 | 130700 | 1378972720 | 3545 | 3550 | 3550 | 3545 | 729 |
| 428 | 20250319 | 130600 | 1376386390 | 3550 | 3525 | 3550 | 3525 | 4208 |
| 429 | 20250319 | 130500 | 1361513370 | 3525 | 3500 | 3530 | 3500 | 12083 |
| 430 | 20250319 | 130400 | 1319103805 | 3450 | 3450 | 3450 | 3450 | 0 |
| 431 | 20250319 | 130300 | 1319103805 | 3450 | 3450 | 3450 | 3450 | 0 |
| 432 | 20250319 | 130200 | 1319103805 | 3450 | 3555 | 3555 | 3450 | 17326 |
| 433 | 20250319 | 130100 | 1258089550 | 3555 | 3570 | 3570 | 3555 | 10223 |
| 434 | 20250319 | 130000 | 1221707215 | 3565 | 3565 | 3565 | 3565 | 1880 |
| 435 | 20250319 | 125900 | 1215005015 | 3565 | 3570 | 3570 | 3565 | 806 |
| 436 | 20250319 | 125800 | 1212131605 | 3570 | 3570 | 3570 | 3570 | 3036 |
| 437 | 20250319 | 125700 | 1201293085 | 3575 | 3580 | 3580 | 3575 | 92 |
| 438 | 20250319 | 125600 | 1200964095 | 3580 | 3580 | 3585 | 3580 | 500 |
| 439 | 20250319 | 125500 | 1199173945 | 3570 | 3585 | 3585 | 3570 | 4862 |
| 440 | 20250319 | 125400 | 1181771395 | 3585 | 3595 | 3595 | 3585 | 687 |
| 441 | 20250319 | 125300 | 1179308455 | 3590 | 3590 | 3590 | 3590 | 600 |
| 442 | 20250319 | 125200 | 1177154455 | 3590 | 3590 | 3590 | 3590 | 200 |
| 443 | 20250319 | 125100 | 1176436455 | 3590 | 3595 | 3595 | 3590 | 1234 |
| 444 | 20250319 | 125000 | 1172006330 | 3590 | 3595 | 3595 | 3590 | 80 |
| 445 | 20250319 | 124900 | 1171719090 | 3595 | 3595 | 3595 | 3595 | 404 |
| 446 | 20250319 | 124800 | 1170266710 | 3595 | 3595 | 3595 | 3595 | 4 |
| 447 | 20250319 | 124700 | 1170252330 | 3595 | 3590 | 3595 | 3590 | 623 |
| 448 | 20250319 | 124600 | 1168012655 | 3595 | 3590 | 3595 | 3580 | 1805 |
| 449 | 20250319 | 124500 | 1161542560 | 3590 | 3600 | 3600 | 3590 | 461 |
| 450 | 20250319 | 124400 | 1159885975 | 3595 | 3595 | 3595 | 3595 | 755 |
| 451 | 20250319 | 124300 | 1157171750 | 3595 | 3605 | 3605 | 3595 | 1542 |
| 452 | 20250319 | 124200 | 1151619280 | 3610 | 3610 | 3610 | 3610 | 447 |
| 453 | 20250319 | 124100 | 1150005610 | 3605 | 3605 | 3605 | 3605 | 174 |
| 454 | 20250319 | 124000 | 1149378340 | 3605 | 3600 | 3605 | 3600 | 804 |
| 455 | 20250319 | 123900 | 1146483770 | 3595 | 3595 | 3595 | 3595 | 150 |
| 456 | 20250319 | 123800 | 1145944520 | 3590 | 3595 | 3595 | 3590 | 11 |
| 457 | 20250319 | 123700 | 1145905025 | 3590 | 3590 | 3590 | 3585 | 923 |
| 458 | 20250319 | 123600 | 1142595625 | 3590 | 3600 | 3605 | 3590 | 8895 |
| 459 | 20250319 | 123500 | 1110588610 | 3605 | 3605 | 3605 | 3605 | 559 |
| 460 | 20250319 | 123400 | 1108573415 | 3605 | 3605 | 3605 | 3605 | 3153 |
| 461 | 20250319 | 123300 | 1097206850 | 3605 | 3605 | 3610 | 3605 | 2408 |
| 462 | 20250319 | 123200 | 1088525510 | 3610 | 3615 | 3620 | 3610 | 321 |
| 463 | 20250319 | 123100 | 1087366530 | 3615 | 3605 | 3615 | 3605 | 308 |
| 464 | 20250319 | 123000 | 1086253120 | 3605 | 3605 | 3605 | 3605 | 421 |
| 465 | 20250319 | 122900 | 1084735415 | 3605 | 3605 | 3605 | 3605 | 0 |
| 466 | 20250319 | 122800 | 1084735415 | 3605 | 3620 | 3620 | 3605 | 5018 |
| 467 | 20250319 | 122700 | 1066625065 | 3620 | 3625 | 3625 | 3620 | 1744 |
| 468 | 20250319 | 122600 | 1060310240 | 3625 | 3625 | 3625 | 3625 | 0 |
| 469 | 20250319 | 122500 | 1060310240 | 3625 | 3635 | 3635 | 3625 | 4728 |
| 470 | 20250319 | 122400 | 1043159885 | 3635 | 3635 | 3635 | 3635 | 3 |
| 471 | 20250319 | 122300 | 1043148980 | 3635 | 3645 | 3645 | 3635 | 960 |
| 472 | 20250319 | 122200 | 1039659340 | 3645 | 3645 | 3645 | 3645 | 9 |
| 473 | 20250319 | 122100 | 1039626535 | 3650 | 3650 | 3650 | 3650 | 4 |
| 474 | 20250319 | 122000 | 1039611935 | 3650 | 3650 | 3650 | 3650 | 9 |
| 475 | 20250319 | 121900 | 1039579085 | 3650 | 3640 | 3650 | 3640 | 63 |
| 476 | 20250319 | 121800 | 1039349235 | 3640 | 3640 | 3640 | 3640 | 50 |
| 477 | 20250319 | 121700 | 1039167235 | 3640 | 3645 | 3645 | 3640 | 130 |
| 478 | 20250319 | 121600 | 1038694015 | 3645 | 3640 | 3650 | 3640 | 594 |
| 479 | 20250319 | 121500 | 1036529640 | 3635 | 3635 | 3635 | 3635 | 593 |
| 480 | 20250319 | 121400 | 1034374085 | 3650 | 3640 | 3650 | 3635 | 113 |
| 481 | 20250319 | 121300 | 1033961740 | 3640 | 3640 | 3640 | 3640 | 594 |
| 482 | 20250319 | 121200 | 1031799580 | 3640 | 3645 | 3645 | 3640 | 30 |
| 483 | 20250319 | 121100 | 1031690360 | 3645 | 3645 | 3645 | 3645 | 4 |
| 484 | 20250319 | 121000 | 1031675780 | 3645 | 3640 | 3650 | 3640 | 268 |
| 485 | 20250319 | 120900 | 1030699380 | 3645 | 3635 | 3645 | 3635 | 4174 |
| 486 | 20250319 | 120800 | 1015523820 | 3640 | 3640 | 3640 | 3640 | 113 |
| 487 | 20250319 | 120700 | 1015112500 | 3640 | 3640 | 3640 | 3640 | 4 |
| 488 | 20250319 | 120600 | 1015097940 | 3640 | 3640 | 3640 | 3640 | 28 |
| 489 | 20250319 | 120500 | 1014996020 | 3640 | 3640 | 3640 | 3640 | 43 |
| 490 | 20250319 | 120400 | 1014839500 | 3645 | 3645 | 3650 | 3640 | 3918 |
| 491 | 20250319 | 120300 | 1000577845 | 3645 | 3650 | 3650 | 3645 | 446 |
| 492 | 20250319 | 120200 | 998950355 | 3650 | 3645 | 3650 | 3645 | 2963 |
| 493 | 20250319 | 120100 | 988147420 | 3645 | 3650 | 3650 | 3645 | 395 |
| 494 | 20250319 | 120000 | 986707170 | 3650 | 3650 | 3650 | 3650 | 4 |
| 495 | 20250319 | 115900 | 986692570 | 3650 | 3650 | 3650 | 3650 | 8 |
| 496 | 20250319 | 115800 | 986663370 | 3650 | 3650 | 3650 | 3650 | 71 |
| 497 | 20250319 | 115700 | 986404220 | 3650 | 3650 | 3650 | 3650 | 205 |
| 498 | 20250319 | 115600 | 985655970 | 3650 | 3650 | 3650 | 3650 | 208 |
| 499 | 20250319 | 115500 | 984896770 | 3650 | 3650 | 3650 | 3650 | 4 |
| 500 | 20250319 | 115400 | 984882170 | 3650 | 3650 | 3650 | 3650 | 338 |
| 501 | 20250319 | 115300 | 983648470 | 3650 | 3650 | 3650 | 3650 | 35 |
| 502 | 20250319 | 115200 | 983520720 | 3650 | 3650 | 3650 | 3650 | 5 |
| 503 | 20250319 | 115100 | 983502470 | 3645 | 3645 | 3645 | 3645 | 0 |
| 504 | 20250319 | 115000 | 983502470 | 3645 | 3650 | 3650 | 3645 | 15 |
| 505 | 20250319 | 114900 | 983447725 | 3645 | 3645 | 3645 | 3645 | 3 |
| 506 | 20250319 | 114800 | 983436790 | 3645 | 3650 | 3650 | 3645 | 686 |
| 507 | 20250319 | 114700 | 980935640 | 3645 | 3645 | 3645 | 3645 | 0 |
| 508 | 20250319 | 114600 | 980935640 | 3645 | 3645 | 3645 | 3645 | 0 |
| 509 | 20250319 | 114500 | 980935640 | 3645 | 3645 | 3645 | 3640 | 2392 |
| 510 | 20250319 | 114400 | 972218010 | 3650 | 3650 | 3650 | 3650 | 8 |
| 511 | 20250319 | 114300 | 972188810 | 3650 | 3655 | 3655 | 3650 | 910 |
| 512 | 20250319 | 114200 | 968865810 | 3655 | 3650 | 3655 | 3650 | 256 |
| 513 | 20250319 | 114100 | 967931025 | 3650 | 3652 | 3652 | 3650 | 21 |
| 514 | 20250319 | 114000 | 967854355 | 3650 | 3650 | 3650 | 3650 | 137 |
| 515 | 20250319 | 113900 | 967354305 | 3650 | 3650 | 3650 | 3650 | 28 |
| 516 | 20250319 | 113800 | 967252105 | 3650 | 3645 | 3650 | 3645 | 1065 |
| 517 | 20250319 | 113700 | 963370130 | 3645 | 3650 | 3650 | 3645 | 104 |
| 518 | 20250319 | 113600 | 962990815 | 3645 | 3645 | 3645 | 3645 | 1145 |
| 519 | 20250319 | 113500 | 958817290 | 3645 | 3645 | 3645 | 3640 | 14 |
| 520 | 20250319 | 113400 | 958766280 | 3645 | 3645 | 3645 | 3645 | 58 |
| 521 | 20250319 | 113300 | 958554870 | 3645 | 3645 | 3645 | 3645 | 2031 |
| 522 | 20250319 | 113200 | 951151875 | 3645 | 3640 | 3645 | 3640 | 623 |
| 523 | 20250319 | 113100 | 948881285 | 3645 | 3640 | 3645 | 3640 | 370 |
| 524 | 20250319 | 113000 | 947534415 | 3640 | 3640 | 3640 | 3640 | 32 |
| 525 | 20250319 | 112900 | 947417935 | 3640 | 3640 | 3640 | 3640 | 181 |
| 526 | 20250319 | 112800 | 946759095 | 3635 | 3630 | 3635 | 3630 | 959 |
| 527 | 20250319 | 112700 | 943273180 | 3635 | 3635 | 3635 | 3635 | 10 |
| 528 | 20250319 | 112600 | 943236830 | 3635 | 3635 | 3635 | 3635 | 0 |
| 529 | 20250319 | 112500 | 943236830 | 3635 | 3635 | 3635 | 3635 | 2 |
| 530 | 20250319 | 112400 | 943229560 | 3635 | 3635 | 3635 | 3635 | 6 |
| 531 | 20250319 | 112300 | 943207750 | 3635 | 3635 | 3635 | 3630 | 264 |
| 532 | 20250319 | 112200 | 942249410 | 3635 | 3630 | 3635 | 3630 | 33 |
| 533 | 20250319 | 112100 | 942129505 | 3635 | 3630 | 3635 | 3630 | 1412 |
| 534 | 20250319 | 112000 | 937003915 | 3635 | 3640 | 3642 | 3635 | 311 |
| 535 | 20250319 | 111900 | 935872855 | 3640 | 3640 | 3640 | 3640 | 1 |
| 536 | 20250319 | 111800 | 935869215 | 3640 | 3630 | 3640 | 3630 | 54 |
| 537 | 20250319 | 111700 | 935673185 | 3630 | 3630 | 3630 | 3630 | 1 |
| 538 | 20250319 | 111600 | 935669555 | 3630 | 3625 | 3630 | 3625 | 724 |
| 539 | 20250319 | 111500 | 933044980 | 3635 | 3635 | 3635 | 3635 | 0 |
| 540 | 20250319 | 111400 | 933044980 | 3635 | 3635 | 3635 | 3635 | 0 |
| 541 | 20250319 | 111300 | 933044980 | 3635 | 3615 | 3645 | 3615 | 1714 |
| 542 | 20250319 | 111200 | 926844785 | 3615 | 3615 | 3615 | 3615 | 4 |
| 543 | 20250319 | 111100 | 926830325 | 3605 | 3610 | 3610 | 3605 | 127 |
| 544 | 20250319 | 111000 | 926371980 | 3610 | 3630 | 3630 | 3610 | 832 |
| 545 | 20250319 | 110900 | 923367875 | 3630 | 3630 | 3630 | 3630 | 5 |
| 546 | 20250319 | 110800 | 923349725 | 3630 | 3630 | 3630 | 3630 | 531 |
| 547 | 20250319 | 110700 | 921422195 | 3630 | 3635 | 3700 | 3600 | 16598 |
| 548 | 20250319 | 110600 | 861329865 | 3635 | 3635 | 3635 | 3635 | 17 |
| 549 | 20250319 | 110500 | 861268070 | 3630 | 3625 | 3630 | 3620 | 10892 |
| 550 | 20250319 | 110400 | 821821630 | 3625 | 3635 | 3635 | 3625 | 2950 |
| 551 | 20250319 | 110300 | 811106260 | 3635 | 3635 | 3635 | 3635 | 201 |
| 552 | 20250319 | 110200 | 810375625 | 3635 | 3635 | 3635 | 3635 | 1497 |
| 553 | 20250319 | 110100 | 804934030 | 3635 | 3645 | 3645 | 3635 | 1265 |
| 554 | 20250319 | 110000 | 800330900 | 3645 | 3650 | 3655 | 3645 | 2924 |
| 555 | 20250319 | 105900 | 789672620 | 3655 | 3655 | 3655 | 3650 | 3740 |
| 556 | 20250319 | 105800 | 776020295 | 3665 | 3665 | 3665 | 3665 | 772 |
| 557 | 20250319 | 105700 | 773190915 | 3665 | 3670 | 3670 | 3665 | 103 |
| 558 | 20250319 | 105600 | 772813415 | 3665 | 3660 | 3665 | 3660 | 143 |
| 559 | 20250319 | 105500 | 772289370 | 3650 | 3655 | 3655 | 3650 | 16647 |
| 560 | 20250319 | 105400 | 711496235 | 3655 | 3660 | 3660 | 3655 | 2842 |
| 561 | 20250319 | 105300 | 701101090 | 3660 | 3660 | 3660 | 3660 | 9 |
| 562 | 20250319 | 105200 | 701068150 | 3660 | 3670 | 3675 | 3660 | 110 |
| 563 | 20250319 | 105100 | 700664485 | 3660 | 3660 | 3660 | 3660 | 45 |
| 564 | 20250319 | 105000 | 700499785 | 3660 | 3670 | 3670 | 3660 | 1879 |
| 565 | 20250319 | 104900 | 693614775 | 3665 | 3665 | 3665 | 3665 | 0 |
| 566 | 20250319 | 104800 | 693614775 | 3665 | 3670 | 3670 | 3665 | 100 |
| 567 | 20250319 | 104700 | 693248020 | 3665 | 3665 | 3665 | 3665 | 0 |
| 568 | 20250319 | 104600 | 693248020 | 3665 | 3670 | 3670 | 3665 | 533 |
| 569 | 20250319 | 104500 | 691294395 | 3665 | 3665 | 3665 | 3665 | 0 |
| 570 | 20250319 | 104400 | 691294395 | 3665 | 3675 | 3675 | 3665 | 384 |
| 571 | 20250319 | 104300 | 689885565 | 3675 | 3680 | 3680 | 3675 | 294 |
| 572 | 20250319 | 104200 | 688804435 | 3680 | 3670 | 3680 | 3670 | 725 |
| 573 | 20250319 | 104100 | 686140050 | 3670 | 3675 | 3675 | 3670 | 607 |
| 574 | 20250319 | 104000 | 683909380 | 3675 | 3690 | 3690 | 3675 | 2990 |
| 575 | 20250319 | 103900 | 672912980 | 3690 | 3690 | 3690 | 3690 | 501 |
| 576 | 20250319 | 103800 | 671064290 | 3690 | 3700 | 3700 | 3690 | 2350 |
| 577 | 20250319 | 103700 | 662389915 | 3695 | 3695 | 3695 | 3695 | 0 |
| 578 | 20250319 | 103600 | 662389915 | 3695 | 3695 | 3695 | 3695 | 0 |
| 579 | 20250319 | 103500 | 662389915 | 3695 | 3720 | 3720 | 3695 | 881 |
| 580 | 20250319 | 103400 | 659124310 | 3725 | 3725 | 3725 | 3725 | 0 |
| 581 | 20250319 | 103300 | 659124310 | 3725 | 3725 | 3725 | 3720 | 1788 |
| 582 | 20250319 | 103200 | 652465010 | 3725 | 3725 | 3725 | 3725 | 0 |
| 583 | 20250319 | 103100 | 652465010 | 3725 | 3720 | 3725 | 3720 | 5 |
| 584 | 20250319 | 103000 | 652446405 | 3720 | 3720 | 3720 | 3720 | 1001 |
| 585 | 20250319 | 102900 | 648722685 | 3725 | 3725 | 3725 | 3725 | 0 |
| 586 | 20250319 | 102800 | 648722685 | 3725 | 3725 | 3725 | 3725 | 435 |
| 587 | 20250319 | 102700 | 647102310 | 3730 | 3725 | 3730 | 3725 | 432 |
| 588 | 20250319 | 102600 | 645490975 | 3725 | 3725 | 3725 | 3725 | 30 |
| 589 | 20250319 | 102500 | 645379225 | 3720 | 3710 | 3720 | 3710 | 1752 |
| 590 | 20250319 | 102400 | 638867395 | 3710 | 3700 | 3710 | 3700 | 103 |
| 591 | 20250319 | 102300 | 638486030 | 3695 | 3700 | 3700 | 3695 | 51 |
| 592 | 20250319 | 102200 | 638297430 | 3695 | 3690 | 3695 | 3690 | 77 |
| 593 | 20250319 | 102100 | 638013010 | 3690 | 3695 | 3695 | 3690 | 17 |
| 594 | 20250319 | 102000 | 637950225 | 3700 | 3697 | 3700 | 3697 | 451 |
| 595 | 20250319 | 101900 | 636281807 | 3705 | 3705 | 3705 | 3705 | 0 |
| 596 | 20250319 | 101800 | 636281807 | 3705 | 3690 | 3705 | 3690 | 1778 |
| 597 | 20250319 | 101700 | 629719017 | 3690 | 3700 | 3700 | 3685 | 508 |
| 598 | 20250319 | 101600 | 627847017 | 3700 | 3700 | 3700 | 3700 | 6 |
| 599 | 20250319 | 101500 | 627824817 | 3700 | 3700 | 3700 | 3700 | 133 |
| 600 | 20250319 | 101400 | 627332717 | 3685 | 3700 | 3700 | 3685 | 216 |
| 601 | 20250319 | 101300 | 626536742 | 3685 | 3685 | 3685 | 3685 | 10 |
| 602 | 20250319 | 101200 | 626499892 | 3685 | 3705 | 3705 | 3685 | 506 |
| 603 | 20250319 | 101100 | 624633252 | 3690 | 3690 | 3690 | 3690 | 101 |
| 604 | 20250319 | 101000 | 624260562 | 3705 | 3705 | 3705 | 3705 | 50 |
| 605 | 20250319 | 100900 | 624075312 | 3700 | 3700 | 3700 | 3700 | 1000 |
| 606 | 20250319 | 100800 | 620375312 | 3700 | 3700 | 3700 | 3700 | 0 |
| 607 | 20250319 | 100700 | 620375312 | 3700 | 3685 | 3700 | 3685 | 1091 |
| 608 | 20250319 | 100600 | 616353612 | 3685 | 3685 | 3685 | 3685 | 0 |
| 609 | 20250319 | 100500 | 616353612 | 3685 | 3690 | 3690 | 3685 | 237 |
| 610 | 20250319 | 100400 | 615480262 | 3690 | 3685 | 3690 | 3685 | 857 |
| 611 | 20250319 | 100300 | 612318932 | 3685 | 3680 | 3685 | 3675 | 1414 |
| 612 | 20250319 | 100200 | 607122252 | 3675 | 3675 | 3685 | 3675 | 2139 |
| 613 | 20250319 | 100100 | 599257182 | 3675 | 3670 | 3675 | 3665 | 217 |
| 614 | 20250319 | 100000 | 598461662 | 3665 | 3665 | 3675 | 3660 | 867 |
| 615 | 20250319 | 095900 | 595286637 | 3660 | 3687 | 3687 | 3655 | 4231 |
| 616 | 20250319 | 095800 | 579767737 | 3687 | 3685 | 3687 | 3685 | 262 |
| 617 | 20250319 | 095700 | 578802017 | 3682 | 3660 | 3682 | 3660 | 1499 |
| 618 | 20250319 | 095600 | 573290722 | 3660 | 3660 | 3675 | 3660 | 171 |
| 619 | 20250319 | 095500 | 572664727 | 3650 | 3670 | 3670 | 3650 | 41909 |
| 620 | 20250319 | 095400 | 419270392 | 3670 | 3690 | 3690 | 3670 | 3589 |
| 621 | 20250319 | 095300 | 406063142 | 3690 | 3745 | 3745 | 3690 | 13727 |
| 622 | 20250319 | 095200 | 355114950 | 3750 | 3765 | 3765 | 3750 | 3601 |
| 623 | 20250319 | 095100 | 341602975 | 3765 | 3780 | 3780 | 3765 | 332 |
| 624 | 20250319 | 095000 | 340351580 | 3775 | 3775 | 3775 | 3775 | 0 |
| 625 | 20250319 | 094900 | 340351580 | 3775 | 3785 | 3785 | 3775 | 628 |
| 626 | 20250319 | 094800 | 337977380 | 3785 | 3785 | 3785 | 3785 | 100 |
| 627 | 20250319 | 094700 | 337598880 | 3785 | 3785 | 3785 | 3785 | 0 |
| 628 | 20250319 | 094600 | 337598880 | 3785 | 3775 | 3785 | 3775 | 15 |
| 629 | 20250319 | 094500 | 337542205 | 3785 | 3785 | 3785 | 3775 | 766 |
| 630 | 20250319 | 094400 | 334643525 | 3770 | 3785 | 3795 | 3770 | 400 |
| 631 | 20250319 | 094300 | 333131245 | 3800 | 3800 | 3800 | 3800 | 1719 |
| 632 | 20250319 | 094200 | 326599045 | 3795 | 3780 | 3800 | 3780 | 974 |
| 633 | 20250319 | 094100 | 322910780 | 3800 | 3800 | 3800 | 3800 | 0 |
| 634 | 20250319 | 094000 | 322910780 | 3800 | 3800 | 3800 | 3800 | 0 |
| 635 | 20250319 | 093900 | 322910780 | 3800 | 3800 | 3815 | 3800 | 7105 |
| 636 | 20250319 | 093800 | 295903980 | 3795 | 3790 | 3795 | 3790 | 51 |
| 637 | 20250319 | 093700 | 295710510 | 3790 | 3790 | 3790 | 3770 | 1053 |
| 638 | 20250319 | 093600 | 291724590 | 3790 | 3790 | 3790 | 3790 | 1 |
| 639 | 20250319 | 093500 | 291720800 | 3790 | 3750 | 3790 | 3750 | 350 |
| 640 | 20250319 | 093400 | 290402610 | 3755 | 3750 | 3755 | 3750 | 768 |
| 641 | 20250319 | 093300 | 287521020 | 3750 | 3750 | 3750 | 3750 | 3 |
| 642 | 20250319 | 093200 | 287509770 | 3745 | 3745 | 3745 | 3745 | 0 |
| 643 | 20250319 | 093100 | 287509770 | 3745 | 3755 | 3755 | 3745 | 661 |
| 644 | 20250319 | 093000 | 285031065 | 3750 | 3735 | 3750 | 3735 | 1796 |
| 645 | 20250319 | 092900 | 278309615 | 3730 | 3735 | 3735 | 3730 | 634 |
| 646 | 20250319 | 092800 | 275944645 | 3735 | 3735 | 3735 | 3735 | 832 |
| 647 | 20250319 | 092700 | 272837125 | 3735 | 3735 | 3735 | 3735 | 530 |
| 648 | 20250319 | 092600 | 270857575 | 3735 | 3735 | 3735 | 3735 | 400 |
| 649 | 20250319 | 092500 | 269363575 | 3735 | 3745 | 3745 | 3735 | 2019 |
| 650 | 20250319 | 092400 | 261812455 | 3745 | 3750 | 3755 | 3745 | 599 |
| 651 | 20250319 | 092300 | 259566445 | 3755 | 3755 | 3755 | 3750 | 1523 |
| 652 | 20250319 | 092200 | 253850960 | 3755 | 3760 | 3760 | 3755 | 310 |
| 653 | 20250319 | 092100 | 252686860 | 3760 | 3765 | 3765 | 3760 | 770 |
| 654 | 20250319 | 092000 | 249788320 | 3765 | 3765 | 3765 | 3755 | 1776 |
| 655 | 20250319 | 091900 | 243107525 | 3770 | 3780 | 3780 | 3770 | 1281 |
| 656 | 20250319 | 091800 | 238272555 | 3775 | 3795 | 3795 | 3775 | 6256 |
| 657 | 20250319 | 091700 | 214587865 | 3800 | 3800 | 3810 | 3800 | 1870 |
| 658 | 20250319 | 091600 | 207472705 | 3800 | 3785 | 3800 | 3785 | 1705 |
| 659 | 20250319 | 091500 | 201009050 | 3785 | 3780 | 3785 | 3780 | 1513 |
| 660 | 20250319 | 091400 | 195284985 | 3775 | 3770 | 3775 | 3770 | 306 |
| 661 | 20250319 | 091300 | 194130545 | 3765 | 3785 | 3785 | 3750 | 1513 |
| 662 | 20250319 | 091200 | 188443915 | 3750 | 3785 | 3785 | 3750 | 6485 |
| 663 | 20250319 | 091100 | 164055355 | 3785 | 3810 | 3810 | 3785 | 1007 |
| 664 | 20250319 | 091000 | 160236245 | 3805 | 3815 | 3820 | 3805 | 442 |
| 665 | 20250319 | 090900 | 158553805 | 3790 | 3800 | 3820 | 3790 | 349 |
| 666 | 20250319 | 090800 | 157223765 | 3800 | 3780 | 3800 | 3775 | 906 |
| 667 | 20250319 | 090700 | 153794220 | 3780 | 3800 | 3800 | 3780 | 2297 |
| 668 | 20250319 | 090600 | 145085025 | 3800 | 3795 | 3800 | 3795 | 201 |
| 669 | 20250319 | 090500 | 144321230 | 3795 | 3850 | 3850 | 3795 | 6291 |
| 670 | 20250319 | 090400 | 120323325 | 3840 | 3845 | 3860 | 3840 | 15421 |
| 671 | 20250319 | 090300 | 60960255 | 3850 | 3830 | 3850 | 3830 | 1516 |
| 672 | 20250319 | 090200 | 55140770 | 3830 | 3825 | 3830 | 3825 | 3085 |
| 673 | 20250319 | 090100 | 43339335 | 3825 | 3820 | 3825 | 3820 | 1160 |
| 674 | 20250319 | 090000 | 38908075 | 3800 | 3830 | 3830 | 3800 | 10164 |