29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250313 | 184100 | 2580741332 | 3480 | 3480 | 3480 | 3480 | 16752 |
| 3 | 20250313 | 184000 | 2580741332 | 3480 | 3480 | 3480 | 3480 | 0 |
| 4 | 20250313 | 183900 | 2580741332 | 3480 | 3480 | 3480 | 3480 | 0 |
| 5 | 20250313 | 183800 | 2580741332 | 3480 | 3480 | 3480 | 3480 | 0 |
| 6 | 20250313 | 183700 | 2580741332 | 3480 | 3480 | 3480 | 3480 | 0 |
| 7 | 20250313 | 183600 | 2580741332 | 3480 | 3480 | 3480 | 3480 | 0 |
| 8 | 20250313 | 183500 | 2580741332 | 3480 | 3480 | 3480 | 3480 | 0 |
| 9 | 20250313 | 183400 | 2580741332 | 3480 | 3480 | 3480 | 3480 | 0 |
| 10 | 20250313 | 183300 | 2580741332 | 3480 | 3480 | 3480 | 3480 | 0 |
| 11 | 20250313 | 183200 | 2580741332 | 3480 | 3480 | 3480 | 3480 | 0 |
| 12 | 20250313 | 183100 | 2580741332 | 3480 | 3480 | 3480 | 3480 | 0 |
| 13 | 20250313 | 183000 | 2580741332 | 3480 | 3480 | 3480 | 3480 | 0 |
| 14 | 20250313 | 182900 | 2580741332 | 3480 | 3480 | 3480 | 3480 | 0 |
| 15 | 20250313 | 182800 | 2580741332 | 3480 | 3480 | 3480 | 3480 | 0 |
| 16 | 20250313 | 182700 | 2580741332 | 3480 | 3480 | 3480 | 3480 | 0 |
| 17 | 20250313 | 182600 | 2580741332 | 3480 | 3480 | 3480 | 3480 | 0 |
| 18 | 20250313 | 182500 | 2580741332 | 3480 | 3480 | 3480 | 3480 | 0 |
| 19 | 20250313 | 182400 | 2580741332 | 3480 | 3480 | 3480 | 3480 | 0 |
| 20 | 20250313 | 182300 | 2580741332 | 3480 | 3480 | 3480 | 3480 | 0 |
| 21 | 20250313 | 182200 | 2580741332 | 3480 | 3480 | 3480 | 3480 | 0 |
| 22 | 20250313 | 182100 | 2580741332 | 3480 | 3480 | 3480 | 3480 | 0 |
| 23 | 20250313 | 182000 | 2580741332 | 3480 | 3480 | 3480 | 3480 | 0 |
| 24 | 20250313 | 181900 | 2580741332 | 3480 | 3480 | 3480 | 3480 | 0 |
| 25 | 20250313 | 181800 | 2580741332 | 3480 | 3480 | 3480 | 3480 | 0 |
| 26 | 20250313 | 181700 | 2580741332 | 3480 | 3480 | 3480 | 3480 | 0 |
| 27 | 20250313 | 181600 | 2580741332 | 3480 | 3480 | 3480 | 3480 | 0 |
| 28 | 20250313 | 181500 | 2580741332 | 3480 | 3480 | 3480 | 3480 | 0 |
| 29 | 20250313 | 181400 | 2580741332 | 3480 | 3480 | 3480 | 3480 | 0 |
| 30 | 20250313 | 181300 | 2580741332 | 3480 | 3480 | 3480 | 3480 | 0 |
| 31 | 20250313 | 181200 | 2580741332 | 3480 | 3480 | 3480 | 3480 | 0 |
| 32 | 20250313 | 181100 | 2580741332 | 3480 | 3480 | 3480 | 3480 | 16752 |
| 33 | 20250313 | 181000 | 2580741332 | 3480 | 3480 | 3480 | 3480 | 0 |
| 34 | 20250313 | 180900 | 2580741332 | 3480 | 3480 | 3480 | 3480 | 0 |
| 35 | 20250313 | 180800 | 2580741332 | 3480 | 3480 | 3480 | 3480 | 0 |
| 36 | 20250313 | 180700 | 2580741332 | 3480 | 3480 | 3480 | 3480 | 0 |
| 37 | 20250313 | 180600 | 2580741332 | 3480 | 3480 | 3480 | 3480 | 0 |
| 38 | 20250313 | 180500 | 2580741332 | 3480 | 3480 | 3480 | 3480 | 0 |
| 39 | 20250313 | 180400 | 2580741332 | 3480 | 3480 | 3480 | 3480 | 0 |
| 40 | 20250313 | 180300 | 2580741332 | 3480 | 3480 | 3480 | 3480 | 0 |
| 41 | 20250313 | 180200 | 2580741332 | 3480 | 3480 | 3480 | 3480 | 0 |
| 42 | 20250313 | 180100 | 2580741332 | 3480 | 3480 | 3480 | 3480 | 0 |
| 43 | 20250313 | 180000 | 2580741332 | 3480 | 3480 | 3480 | 3480 | 0 |
| 44 | 20250313 | 175900 | 2580741332 | 3480 | 3480 | 3480 | 3480 | 0 |
| 45 | 20250313 | 175800 | 2580741332 | 3480 | 3480 | 3480 | 3480 | 0 |
| 46 | 20250313 | 175700 | 2580741332 | 3480 | 3480 | 3480 | 3480 | 0 |
| 47 | 20250313 | 175600 | 2580741332 | 3480 | 3480 | 3480 | 3480 | 0 |
| 48 | 20250313 | 175500 | 2580741332 | 3480 | 3480 | 3480 | 3480 | 0 |
| 49 | 20250313 | 175400 | 2580741332 | 3480 | 3480 | 3480 | 3480 | 0 |
| 50 | 20250313 | 175300 | 2580741332 | 3480 | 3480 | 3480 | 3480 | 0 |
| 51 | 20250313 | 175200 | 2580741332 | 3480 | 3480 | 3480 | 3480 | 0 |
| 52 | 20250313 | 175100 | 2580741332 | 3480 | 3480 | 3480 | 3480 | 0 |
| 53 | 20250313 | 175000 | 2580741332 | 3480 | 3480 | 3480 | 3480 | 0 |
| 54 | 20250313 | 174900 | 2580741332 | 3480 | 3480 | 3480 | 3480 | 0 |
| 55 | 20250313 | 174800 | 2580741332 | 3480 | 3480 | 3480 | 3480 | 0 |
| 56 | 20250313 | 174700 | 2580741332 | 3480 | 3480 | 3480 | 3480 | 0 |
| 57 | 20250313 | 174600 | 2580741332 | 3480 | 3480 | 3480 | 3480 | 0 |
| 58 | 20250313 | 174500 | 2580741332 | 3480 | 3480 | 3480 | 3480 | 0 |
| 59 | 20250313 | 174400 | 2580741332 | 3480 | 3480 | 3480 | 3480 | 0 |
| 60 | 20250313 | 174300 | 2580741332 | 3480 | 3480 | 3480 | 3480 | 0 |
| 61 | 20250313 | 174200 | 2580741332 | 3480 | 3480 | 3480 | 3480 | 0 |
| 62 | 20250313 | 174100 | 2580741332 | 3480 | 3480 | 3480 | 3480 | 16752 |
| 63 | 20250313 | 174000 | 2580741332 | 3480 | 3480 | 3480 | 3480 | 0 |
| 64 | 20250313 | 173900 | 2580741332 | 3480 | 3480 | 3480 | 3480 | 0 |
| 65 | 20250313 | 173800 | 2580741332 | 3480 | 3480 | 3480 | 3480 | 0 |
| 66 | 20250313 | 173700 | 2580741332 | 3480 | 3480 | 3480 | 3480 | 0 |
| 67 | 20250313 | 173600 | 2580741332 | 3480 | 3480 | 3480 | 3480 | 0 |
| 68 | 20250313 | 173500 | 2580741332 | 3480 | 3480 | 3480 | 3480 | 0 |
| 69 | 20250313 | 173400 | 2580741332 | 3480 | 3480 | 3480 | 3480 | 0 |
| 70 | 20250313 | 173300 | 2580741332 | 3480 | 3480 | 3480 | 3480 | 0 |
| 71 | 20250313 | 173200 | 2580741332 | 3480 | 3480 | 3480 | 3480 | 0 |
| 72 | 20250313 | 173100 | 2580741332 | 3480 | 3480 | 3480 | 3480 | 0 |
| 73 | 20250313 | 173000 | 2580741332 | 3480 | 3480 | 3480 | 3480 | 0 |
| 74 | 20250313 | 172900 | 2580741332 | 3480 | 3480 | 3480 | 3480 | 0 |
| 75 | 20250313 | 172800 | 2580741332 | 3480 | 3480 | 3480 | 3480 | 0 |
| 76 | 20250313 | 172700 | 2580741332 | 3480 | 3480 | 3480 | 3480 | 0 |
| 77 | 20250313 | 172600 | 2580741332 | 3480 | 3480 | 3480 | 3480 | 0 |
| 78 | 20250313 | 172500 | 2580741332 | 3480 | 3480 | 3480 | 3480 | 0 |
| 79 | 20250313 | 172400 | 2580741332 | 3480 | 3480 | 3480 | 3480 | 0 |
| 80 | 20250313 | 172300 | 2580741332 | 3480 | 3480 | 3480 | 3480 | 0 |
| 81 | 20250313 | 172200 | 2580741332 | 3480 | 3480 | 3480 | 3480 | 0 |
| 82 | 20250313 | 172100 | 2580741332 | 3480 | 3480 | 3480 | 3480 | 0 |
| 83 | 20250313 | 172000 | 2580741332 | 3480 | 3480 | 3480 | 3480 | 0 |
| 84 | 20250313 | 171900 | 2580741332 | 3480 | 3480 | 3480 | 3480 | 0 |
| 85 | 20250313 | 171800 | 2580741332 | 3480 | 3480 | 3480 | 3480 | 0 |
| 86 | 20250313 | 171700 | 2580741332 | 3480 | 3480 | 3480 | 3480 | 0 |
| 87 | 20250313 | 171600 | 2580741332 | 3480 | 3480 | 3480 | 3480 | 0 |
| 88 | 20250313 | 171500 | 2580741332 | 3480 | 3480 | 3480 | 3480 | 0 |
| 89 | 20250313 | 171400 | 2580741332 | 3480 | 3480 | 3480 | 3480 | 0 |
| 90 | 20250313 | 171300 | 2580741332 | 3480 | 3480 | 3480 | 3480 | 0 |
| 91 | 20250313 | 171200 | 2580741332 | 3480 | 3480 | 3480 | 3480 | 0 |
| 92 | 20250313 | 171100 | 2580741332 | 3480 | 3480 | 3480 | 3480 | 16752 |
| 93 | 20250313 | 171000 | 2580741332 | 3480 | 3480 | 3480 | 3480 | 0 |
| 94 | 20250313 | 170900 | 2580741332 | 3480 | 3480 | 3480 | 3480 | 0 |
| 95 | 20250313 | 170800 | 2580741332 | 3480 | 3480 | 3480 | 3480 | 0 |
| 96 | 20250313 | 170700 | 2580741332 | 3480 | 3480 | 3480 | 3480 | 0 |
| 97 | 20250313 | 170600 | 2580741332 | 3480 | 3480 | 3480 | 3480 | 0 |
| 98 | 20250313 | 170500 | 2580741332 | 3480 | 3480 | 3480 | 3480 | 0 |
| 99 | 20250313 | 170400 | 2580741332 | 3480 | 3480 | 3480 | 3480 | 0 |
| 100 | 20250313 | 170300 | 2580741332 | 3480 | 3480 | 3480 | 3480 | 0 |
| 101 | 20250313 | 170200 | 2580741332 | 3480 | 3480 | 3480 | 3480 | 0 |
| 102 | 20250313 | 170100 | 2580741332 | 3480 | 3480 | 3480 | 3480 | 0 |
| 103 | 20250313 | 170000 | 2580741332 | 3480 | 3480 | 3480 | 3480 | 0 |
| 104 | 20250313 | 165900 | 2580741332 | 3480 | 3480 | 3480 | 3480 | 0 |
| 105 | 20250313 | 165800 | 2580741332 | 3480 | 3480 | 3480 | 3480 | 0 |
| 106 | 20250313 | 165700 | 2580741332 | 3480 | 3480 | 3480 | 3480 | 0 |
| 107 | 20250313 | 165600 | 2580741332 | 3480 | 3480 | 3480 | 3480 | 0 |
| 108 | 20250313 | 165500 | 2580741332 | 3480 | 3480 | 3480 | 3480 | 0 |
| 109 | 20250313 | 165400 | 2580741332 | 3480 | 3480 | 3480 | 3480 | 0 |
| 110 | 20250313 | 165300 | 2580741332 | 3480 | 3480 | 3480 | 3480 | 0 |
| 111 | 20250313 | 165200 | 2580741332 | 3480 | 3480 | 3480 | 3480 | 0 |
| 112 | 20250313 | 165100 | 2580741332 | 3480 | 3480 | 3480 | 3480 | 0 |
| 113 | 20250313 | 165000 | 2580741332 | 3480 | 3480 | 3480 | 3480 | 0 |
| 114 | 20250313 | 164900 | 2580741332 | 3480 | 3480 | 3480 | 3480 | 0 |
| 115 | 20250313 | 164800 | 2580741332 | 3480 | 3480 | 3480 | 3480 | 0 |
| 116 | 20250313 | 164700 | 2580741332 | 3480 | 3480 | 3480 | 3480 | 0 |
| 117 | 20250313 | 164600 | 2580741332 | 3480 | 3480 | 3480 | 3480 | 0 |
| 118 | 20250313 | 164500 | 2580741332 | 3480 | 3480 | 3480 | 3480 | 0 |
| 119 | 20250313 | 164400 | 2580741332 | 3480 | 3480 | 3480 | 3480 | 0 |
| 120 | 20250313 | 164300 | 2580741332 | 3480 | 3480 | 3480 | 3480 | 0 |
| 121 | 20250313 | 164200 | 2580741332 | 3480 | 3480 | 3480 | 3480 | 0 |
| 122 | 20250313 | 164100 | 2580741332 | 3480 | 3480 | 3480 | 3480 | 16752 |
| 123 | 20250313 | 164000 | 2580741332 | 3480 | 3480 | 3480 | 3480 | 0 |
| 124 | 20250313 | 163900 | 2580741332 | 3480 | 3480 | 3480 | 3480 | 0 |
| 125 | 20250313 | 163800 | 2580741332 | 3480 | 3480 | 3480 | 3480 | 0 |
| 126 | 20250313 | 163700 | 2580741332 | 3480 | 3480 | 3480 | 3480 | 0 |
| 127 | 20250313 | 163600 | 2580741332 | 3480 | 3480 | 3480 | 3480 | 0 |
| 128 | 20250313 | 163500 | 2580741332 | 3480 | 3480 | 3480 | 3480 | 0 |
| 129 | 20250313 | 163400 | 2580741332 | 3480 | 3480 | 3480 | 3480 | 0 |
| 130 | 20250313 | 163300 | 2580741332 | 3480 | 3480 | 3480 | 3480 | 0 |
| 131 | 20250313 | 163200 | 2580741332 | 3480 | 3480 | 3480 | 3480 | 0 |
| 132 | 20250313 | 163100 | 2580741332 | 3480 | 3480 | 3480 | 3480 | 0 |
| 133 | 20250313 | 163000 | 2580741332 | 3480 | 3480 | 3480 | 3480 | 0 |
| 134 | 20250313 | 162900 | 2580741332 | 3480 | 3480 | 3480 | 3480 | 0 |
| 135 | 20250313 | 162800 | 2580741332 | 3480 | 3480 | 3480 | 3480 | 0 |
| 136 | 20250313 | 162700 | 2580741332 | 3480 | 3480 | 3480 | 3480 | 0 |
| 137 | 20250313 | 162600 | 2580741332 | 3480 | 3480 | 3480 | 3480 | 0 |
| 138 | 20250313 | 162500 | 2580741332 | 3480 | 3480 | 3480 | 3480 | 0 |
| 139 | 20250313 | 162400 | 2580741332 | 3480 | 3480 | 3480 | 3480 | 0 |
| 140 | 20250313 | 162300 | 2580741332 | 3480 | 3480 | 3480 | 3480 | 0 |
| 141 | 20250313 | 162200 | 2580741332 | 3480 | 3480 | 3480 | 3480 | 0 |
| 142 | 20250313 | 162100 | 2580741332 | 3480 | 3480 | 3480 | 3480 | 0 |
| 143 | 20250313 | 162000 | 2580741332 | 3480 | 3480 | 3480 | 3480 | 0 |
| 144 | 20250313 | 161900 | 2580741332 | 3480 | 3480 | 3480 | 3480 | 0 |
| 145 | 20250313 | 161800 | 2580741332 | 3480 | 3480 | 3480 | 3480 | 0 |
| 146 | 20250313 | 161700 | 2580741332 | 3480 | 3480 | 3480 | 3480 | 0 |
| 147 | 20250313 | 161600 | 2580741332 | 3480 | 3480 | 3480 | 3480 | 0 |
| 148 | 20250313 | 161500 | 2580741332 | 3480 | 3480 | 3480 | 3480 | 0 |
| 149 | 20250313 | 161400 | 2580741332 | 3480 | 3480 | 3480 | 3480 | 0 |
| 150 | 20250313 | 161300 | 2580741332 | 3480 | 3480 | 3480 | 3480 | 0 |
| 151 | 20250313 | 161200 | 2580741332 | 3480 | 3480 | 3480 | 3480 | 0 |
| 152 | 20250313 | 161100 | 2580741332 | 3480 | 3480 | 3480 | 3480 | 16752 |
| 153 | 20250313 | 161000 | 2580741332 | 3480 | 3480 | 3480 | 3480 | 0 |
| 154 | 20250313 | 160900 | 2580741332 | 3480 | 3480 | 3480 | 3480 | 0 |
| 155 | 20250313 | 160800 | 2580741332 | 3480 | 3480 | 3480 | 3480 | 0 |
| 156 | 20250313 | 160700 | 2580741332 | 3480 | 3480 | 3480 | 3480 | 0 |
| 157 | 20250313 | 160600 | 2580741332 | 3480 | 3480 | 3480 | 3480 | 0 |
| 158 | 20250313 | 160500 | 2580741332 | 3480 | 3480 | 3480 | 3480 | 0 |
| 159 | 20250313 | 160400 | 2580741332 | 3480 | 3480 | 3480 | 3480 | 0 |
| 160 | 20250313 | 160300 | 2580741332 | 3480 | 3480 | 3480 | 3480 | 0 |
| 161 | 20250313 | 160200 | 2580741332 | 3480 | 3480 | 3480 | 3480 | 0 |
| 162 | 20250313 | 160100 | 2580741332 | 3480 | 3480 | 3480 | 3480 | 0 |
| 163 | 20250313 | 160000 | 2580741332 | 3480 | 3480 | 3480 | 3480 | 0 |
| 164 | 20250313 | 155900 | 2580741332 | 3480 | 3480 | 3480 | 3480 | 0 |
| 165 | 20250313 | 155800 | 2580741332 | 3480 | 3480 | 3480 | 3480 | 0 |
| 166 | 20250313 | 155700 | 2580741332 | 3480 | 3480 | 3480 | 3480 | 0 |
| 167 | 20250313 | 155600 | 2580741332 | 3480 | 3480 | 3480 | 3480 | 0 |
| 168 | 20250313 | 155500 | 2580741332 | 3480 | 3480 | 3480 | 3480 | 0 |
| 169 | 20250313 | 155400 | 2580741332 | 3480 | 3480 | 3480 | 3480 | 0 |
| 170 | 20250313 | 155300 | 2580741332 | 3480 | 3480 | 3480 | 3480 | 0 |
| 171 | 20250313 | 155200 | 2580741332 | 3480 | 3480 | 3480 | 3480 | 0 |
| 172 | 20250313 | 155100 | 2580741332 | 3480 | 3480 | 3480 | 3480 | 0 |
| 173 | 20250313 | 155000 | 2580741332 | 3480 | 3480 | 3480 | 3480 | 0 |
| 174 | 20250313 | 154900 | 2580741332 | 3480 | 3480 | 3480 | 3480 | 0 |
| 175 | 20250313 | 154800 | 2580741332 | 3480 | 3480 | 3480 | 3480 | 0 |
| 176 | 20250313 | 154700 | 2580741332 | 3480 | 3480 | 3480 | 3480 | 0 |
| 177 | 20250313 | 154600 | 2580741332 | 3480 | 3480 | 3480 | 3480 | 0 |
| 178 | 20250313 | 154500 | 2580741332 | 3480 | 3480 | 3480 | 3480 | 0 |
| 179 | 20250313 | 154400 | 2580741332 | 3480 | 3480 | 3480 | 3480 | 0 |
| 180 | 20250313 | 154300 | 2580741332 | 3480 | 3480 | 3480 | 3480 | 0 |
| 181 | 20250313 | 154200 | 2580741332 | 3480 | 3480 | 3480 | 3480 | 0 |
| 182 | 20250313 | 154100 | 2580741332 | 3480 | 3480 | 3480 | 3480 | 16752 |
| 183 | 20250313 | 154000 | 2580741332 | 3480 | 3480 | 3480 | 3480 | 0 |
| 184 | 20250313 | 153900 | 2580741332 | 3480 | 3480 | 3480 | 3480 | 0 |
| 185 | 20250313 | 153800 | 2580741332 | 3480 | 3480 | 3480 | 3480 | 0 |
| 186 | 20250313 | 153700 | 2580741332 | 3480 | 3480 | 3480 | 3480 | 0 |
| 187 | 20250313 | 153600 | 2580741332 | 3480 | 3480 | 3480 | 3480 | 0 |
| 188 | 20250313 | 153500 | 2580741332 | 3480 | 3480 | 3480 | 3480 | 0 |
| 189 | 20250313 | 153400 | 2580741332 | 3480 | 3480 | 3480 | 3480 | 0 |
| 190 | 20250313 | 153300 | 2580741332 | 3480 | 3480 | 3480 | 3480 | 0 |
| 191 | 20250313 | 153200 | 2580741332 | 3480 | 3480 | 3480 | 3480 | 0 |
| 192 | 20250313 | 153100 | 2580741332 | 3480 | 3480 | 3480 | 3480 | 0 |
| 193 | 20250313 | 153000 | 2580741332 | 3480 | 3480 | 3480 | 3480 | 16752 |
| 194 | 20250313 | 152900 | 2522444372 | 3485 | 3485 | 3485 | 3485 | 0 |
| 195 | 20250313 | 152800 | 2522444372 | 3485 | 3485 | 3485 | 3485 | 0 |
| 196 | 20250313 | 152700 | 2522444372 | 3485 | 3485 | 3485 | 3485 | 0 |
| 197 | 20250313 | 152600 | 2522444372 | 3485 | 3485 | 3485 | 3485 | 0 |
| 198 | 20250313 | 152500 | 2522444372 | 3485 | 3485 | 3485 | 3485 | 0 |
| 199 | 20250313 | 152400 | 2522444372 | 3485 | 3485 | 3485 | 3485 | 0 |
| 200 | 20250313 | 152300 | 2522444372 | 3485 | 3485 | 3485 | 3485 | 0 |
| 201 | 20250313 | 152200 | 2522444372 | 3485 | 3485 | 3485 | 3485 | 0 |
| 202 | 20250313 | 152100 | 2522444372 | 3485 | 3485 | 3485 | 3485 | 0 |
| 203 | 20250313 | 152000 | 2522444372 | 3485 | 3485 | 3485 | 3485 | 0 |
| 204 | 20250313 | 151900 | 2522444372 | 3485 | 3485 | 3485 | 3480 | 777 |
| 205 | 20250313 | 151800 | 2519740237 | 3485 | 3480 | 3485 | 3475 | 2704 |
| 206 | 20250313 | 151700 | 2510331147 | 3480 | 3480 | 3480 | 3475 | 2635 |
| 207 | 20250313 | 151600 | 2501162452 | 3480 | 3475 | 3480 | 3475 | 1820 |
| 208 | 20250313 | 151500 | 2494831577 | 3480 | 3480 | 3485 | 3475 | 1782 |
| 209 | 20250313 | 151400 | 2488630997 | 3485 | 3485 | 3490 | 3480 | 882 |
| 210 | 20250313 | 151300 | 2485556007 | 3480 | 3485 | 3485 | 3480 | 464 |
| 211 | 20250313 | 151200 | 2483939227 | 3480 | 3480 | 3485 | 3475 | 1012 |
| 212 | 20250313 | 151100 | 2480413857 | 3485 | 3480 | 3485 | 3475 | 977 |
| 213 | 20250313 | 151000 | 2477012937 | 3485 | 3475 | 3490 | 3475 | 1976 |
| 214 | 20250313 | 150900 | 2470129662 | 3480 | 3490 | 3490 | 3475 | 14275 |
| 215 | 20250313 | 150800 | 2420440952 | 3485 | 3485 | 3490 | 3485 | 907 |
| 216 | 20250313 | 150700 | 2417275842 | 3485 | 3490 | 3495 | 3485 | 1395 |
| 217 | 20250313 | 150600 | 2412404062 | 3490 | 3490 | 3495 | 3490 | 696 |
| 218 | 20250313 | 150500 | 2409974792 | 3495 | 3495 | 3495 | 3485 | 1162 |
| 219 | 20250313 | 150400 | 2405915402 | 3495 | 3490 | 3495 | 3490 | 943 |
| 220 | 20250313 | 150300 | 2402622752 | 3495 | 3495 | 3495 | 3490 | 1182 |
| 221 | 20250313 | 150200 | 2398493447 | 3490 | 3490 | 3490 | 3485 | 4516 |
| 222 | 20250313 | 150100 | 2382734357 | 3485 | 3495 | 3495 | 3485 | 3113 |
| 223 | 20250313 | 150000 | 2371868222 | 3490 | 3490 | 3490 | 3490 | 1000 |
| 224 | 20250313 | 145900 | 2368378222 | 3490 | 3490 | 3490 | 3485 | 1826 |
| 225 | 20250313 | 145800 | 2362005502 | 3485 | 3490 | 3490 | 3485 | 7012 |
| 226 | 20250313 | 145700 | 2337559802 | 3490 | 3490 | 3490 | 3490 | 1698 |
| 227 | 20250313 | 145600 | 2331633782 | 3490 | 3490 | 3490 | 3490 | 3808 |
| 228 | 20250313 | 145500 | 2318343862 | 3490 | 3490 | 3490 | 3490 | 5 |
| 229 | 20250313 | 145400 | 2318326412 | 3490 | 3490 | 3490 | 3485 | 787 |
| 230 | 20250313 | 145300 | 2315579812 | 3490 | 3485 | 3490 | 3485 | 397 |
| 231 | 20250313 | 145200 | 2314194307 | 3485 | 3490 | 3490 | 3485 | 1252 |
| 232 | 20250313 | 145100 | 2309826942 | 3490 | 3490 | 3490 | 3490 | 364 |
| 233 | 20250313 | 145000 | 2308556582 | 3490 | 3490 | 3490 | 3485 | 1012 |
| 234 | 20250313 | 144900 | 2305025827 | 3490 | 3480 | 3490 | 3480 | 15445 |
| 235 | 20250313 | 144800 | 2251213112 | 3485 | 3480 | 3485 | 3480 | 850 |
| 236 | 20250313 | 144700 | 2248251902 | 3485 | 3485 | 3485 | 3480 | 826 |
| 237 | 20250313 | 144600 | 2245373407 | 3480 | 3480 | 3485 | 3480 | 924 |
| 238 | 20250313 | 144500 | 2242155897 | 3480 | 3485 | 3490 | 3480 | 899 |
| 239 | 20250313 | 144400 | 2239021492 | 3480 | 3480 | 3490 | 3480 | 640 |
| 240 | 20250313 | 144300 | 2236791687 | 3480 | 3490 | 3490 | 3480 | 1438 |
| 241 | 20250313 | 144200 | 2231777462 | 3490 | 3490 | 3490 | 3485 | 847 |
| 242 | 20250313 | 144100 | 2228823272 | 3485 | 3485 | 3490 | 3485 | 1045 |
| 243 | 20250313 | 144000 | 2225177622 | 3485 | 3490 | 3490 | 3485 | 879 |
| 244 | 20250313 | 143900 | 2222110177 | 3490 | 3490 | 3490 | 3490 | 353 |
| 245 | 20250313 | 143800 | 2220878207 | 3490 | 3485 | 3490 | 3485 | 700 |
| 246 | 20250313 | 143700 | 2218436472 | 3490 | 3490 | 3490 | 3490 | 706 |
| 247 | 20250313 | 143600 | 2215972532 | 3485 | 3490 | 3490 | 3485 | 778 |
| 248 | 20250313 | 143500 | 2213257317 | 3490 | 3490 | 3490 | 3490 | 366 |
| 249 | 20250313 | 143400 | 2211979977 | 3490 | 3490 | 3490 | 3480 | 1488 |
| 250 | 20250313 | 143300 | 2206796857 | 3490 | 3490 | 3490 | 3485 | 457 |
| 251 | 20250313 | 143200 | 2205202182 | 3490 | 3490 | 3490 | 3485 | 1397 |
| 252 | 20250313 | 143100 | 2200331657 | 3490 | 3490 | 3490 | 3490 | 818 |
| 253 | 20250313 | 143000 | 2197476837 | 3485 | 3485 | 3490 | 3485 | 1652 |
| 254 | 20250313 | 142900 | 2191717737 | 3490 | 3490 | 3495 | 3490 | 1917 |
| 255 | 20250313 | 142800 | 2185022397 | 3490 | 3490 | 3490 | 3490 | 505 |
| 256 | 20250313 | 142700 | 2183259947 | 3490 | 3490 | 3490 | 3485 | 514 |
| 257 | 20250313 | 142600 | 2181466412 | 3490 | 3485 | 3490 | 3485 | 605 |
| 258 | 20250313 | 142500 | 2179356387 | 3485 | 3485 | 3490 | 3485 | 2017 |
| 259 | 20250313 | 142400 | 2172323352 | 3485 | 3490 | 3490 | 3485 | 1020 |
| 260 | 20250313 | 142300 | 2168764442 | 3485 | 3490 | 3490 | 3485 | 833 |
| 261 | 20250313 | 142200 | 2165857587 | 3490 | 3490 | 3495 | 3490 | 1412 |
| 262 | 20250313 | 142100 | 2160927687 | 3490 | 3490 | 3490 | 3485 | 594 |
| 263 | 20250313 | 142000 | 2158854677 | 3490 | 3490 | 3490 | 3490 | 754 |
| 264 | 20250313 | 141900 | 2156223217 | 3490 | 3485 | 3490 | 3485 | 212 |
| 265 | 20250313 | 141800 | 2155484082 | 3490 | 3485 | 3490 | 3480 | 712 |
| 266 | 20250313 | 141700 | 2153002892 | 3480 | 3485 | 3485 | 3480 | 637 |
| 267 | 20250313 | 141600 | 2150784112 | 3485 | 3485 | 3485 | 3480 | 9675 |
| 268 | 20250313 | 141500 | 2117071062 | 3485 | 3485 | 3490 | 3485 | 1008 |
| 269 | 20250313 | 141400 | 2113554052 | 3490 | 3490 | 3490 | 3485 | 594 |
| 270 | 20250313 | 141300 | 2111482212 | 3485 | 3490 | 3490 | 3485 | 976 |
| 271 | 20250313 | 141200 | 2108076497 | 3490 | 3490 | 3490 | 3485 | 432 |
| 272 | 20250313 | 141100 | 2106569052 | 3490 | 3490 | 3490 | 3485 | 612 |
| 273 | 20250313 | 141000 | 2104433502 | 3495 | 3490 | 3495 | 3485 | 889 |
| 274 | 20250313 | 140900 | 2101330922 | 3495 | 3495 | 3495 | 3495 | 800 |
| 275 | 20250313 | 140800 | 2098534922 | 3495 | 3495 | 3495 | 3490 | 570 |
| 276 | 20250313 | 140700 | 2096543752 | 3490 | 3490 | 3495 | 3485 | 4156 |
| 277 | 20250313 | 140600 | 2082042277 | 3490 | 3495 | 3495 | 3485 | 4843 |
| 278 | 20250313 | 140500 | 2065137132 | 3495 | 3495 | 3495 | 3495 | 100 |
| 279 | 20250313 | 140400 | 2064787632 | 3495 | 3495 | 3495 | 3490 | 948 |
| 280 | 20250313 | 140300 | 2061474377 | 3495 | 3500 | 3500 | 3495 | 2265 |
| 281 | 20250313 | 140200 | 2053556302 | 3500 | 3500 | 3500 | 3500 | 831 |
| 282 | 20250313 | 140100 | 2050647802 | 3500 | 3500 | 3500 | 3500 | 357 |
| 283 | 20250313 | 140000 | 2049398302 | 3495 | 3500 | 3500 | 3495 | 448 |
| 284 | 20250313 | 135900 | 2047830307 | 3500 | 3500 | 3500 | 3500 | 786 |
| 285 | 20250313 | 135800 | 2045079307 | 3500 | 3500 | 3500 | 3500 | 372 |
| 286 | 20250313 | 135700 | 2043777307 | 3500 | 3495 | 3500 | 3490 | 1540 |
| 287 | 20250313 | 135600 | 2038397667 | 3490 | 3495 | 3495 | 3490 | 716 |
| 288 | 20250313 | 135500 | 2035897017 | 3490 | 3495 | 3495 | 3490 | 2142 |
| 289 | 20250313 | 135400 | 2028411472 | 3495 | 3495 | 3495 | 3495 | 666 |
| 290 | 20250313 | 135300 | 2026083802 | 3495 | 3495 | 3495 | 3490 | 815 |
| 291 | 20250313 | 135200 | 2023235517 | 3490 | 3495 | 3495 | 3490 | 438 |
| 292 | 20250313 | 135100 | 2021704862 | 3495 | 3490 | 3495 | 3490 | 1131 |
| 293 | 20250313 | 135000 | 2017754277 | 3490 | 3495 | 3495 | 3490 | 1757 |
| 294 | 20250313 | 134900 | 2011613792 | 3495 | 3495 | 3495 | 3495 | 435 |
| 295 | 20250313 | 134800 | 2010093467 | 3495 | 3490 | 3495 | 3490 | 784 |
| 296 | 20250313 | 134700 | 2007353647 | 3490 | 3500 | 3500 | 3490 | 1508 |
| 297 | 20250313 | 134600 | 2002083907 | 3495 | 3500 | 3500 | 3495 | 1338 |
| 298 | 20250313 | 134500 | 1997403817 | 3500 | 3495 | 3500 | 3495 | 322 |
| 299 | 20250313 | 134400 | 1996278202 | 3495 | 3500 | 3500 | 3495 | 660 |
| 300 | 20250313 | 134300 | 1993971282 | 3500 | 3500 | 3500 | 3500 | 317 |
| 301 | 20250313 | 134200 | 1992861782 | 3500 | 3500 | 3500 | 3500 | 802 |
| 302 | 20250313 | 134100 | 1990054782 | 3500 | 3495 | 3500 | 3495 | 1321 |
| 303 | 20250313 | 134000 | 1985437872 | 3500 | 3495 | 3500 | 3495 | 585 |
| 304 | 20250313 | 133900 | 1983393292 | 3500 | 3500 | 3500 | 3500 | 1008 |
| 305 | 20250313 | 133800 | 1979865292 | 3495 | 3495 | 3500 | 3495 | 496 |
| 306 | 20250313 | 133700 | 1978131552 | 3500 | 3495 | 3500 | 3495 | 1084 |
| 307 | 20250313 | 133600 | 1974338467 | 3495 | 3500 | 3500 | 3495 | 404 |
| 308 | 20250313 | 133500 | 1972924632 | 3495 | 3490 | 3495 | 3490 | 411 |
| 309 | 20250313 | 133400 | 1971488192 | 3490 | 3495 | 3495 | 3490 | 99 |
| 310 | 20250313 | 133300 | 1971142462 | 3495 | 3490 | 3495 | 3490 | 1462 |
| 311 | 20250313 | 133200 | 1966033782 | 3495 | 3495 | 3495 | 3495 | 762 |
| 312 | 20250313 | 133100 | 1963370592 | 3495 | 3495 | 3500 | 3485 | 1918 |
| 313 | 20250313 | 133000 | 1956671032 | 3490 | 3495 | 3495 | 3490 | 2095 |
| 314 | 20250313 | 132900 | 1949350142 | 3495 | 3495 | 3500 | 3490 | 492 |
| 315 | 20250313 | 132800 | 1947630527 | 3495 | 3495 | 3495 | 3490 | 956 |
| 316 | 20250313 | 132700 | 1944289407 | 3490 | 3495 | 3495 | 3490 | 1037 |
| 317 | 20250313 | 132600 | 1940665632 | 3490 | 3495 | 3495 | 3490 | 809 |
| 318 | 20250313 | 132500 | 1937838302 | 3495 | 3495 | 3500 | 3490 | 875 |
| 319 | 20250313 | 132400 | 1934778462 | 3495 | 3495 | 3495 | 3490 | 1343 |
| 320 | 20250313 | 132300 | 1930085202 | 3490 | 3495 | 3495 | 3490 | 808 |
| 321 | 20250313 | 132200 | 1927261272 | 3490 | 3495 | 3495 | 3490 | 96 |
| 322 | 20250313 | 132100 | 1926926002 | 3495 | 3500 | 3500 | 3490 | 1994 |
| 323 | 20250313 | 132000 | 1919957557 | 3500 | 3500 | 3500 | 3500 | 495 |
| 324 | 20250313 | 131900 | 1918225057 | 3500 | 3500 | 3500 | 3495 | 904 |
| 325 | 20250313 | 131800 | 1915061317 | 3505 | 3495 | 3505 | 3490 | 1379 |
| 326 | 20250313 | 131700 | 1910237182 | 3495 | 3490 | 3500 | 3490 | 1013 |
| 327 | 20250313 | 131600 | 1906695352 | 3495 | 3495 | 3495 | 3490 | 537 |
| 328 | 20250313 | 131500 | 1904818842 | 3495 | 3495 | 3495 | 3490 | 693 |
| 329 | 20250313 | 131400 | 1902397587 | 3490 | 3495 | 3500 | 3490 | 860 |
| 330 | 20250313 | 131300 | 1899392187 | 3485 | 3490 | 3490 | 3485 | 1003 |
| 331 | 20250313 | 131200 | 1895892357 | 3495 | 3490 | 3495 | 3485 | 1443 |
| 332 | 20250313 | 131100 | 1890855542 | 3485 | 3485 | 3490 | 3480 | 2337 |
| 333 | 20250313 | 131000 | 1882711417 | 3480 | 3485 | 3490 | 3480 | 1886 |
| 334 | 20250313 | 130900 | 1876138742 | 3490 | 3490 | 3495 | 3490 | 738 |
| 335 | 20250313 | 130800 | 1873561257 | 3490 | 3495 | 3500 | 3490 | 837 |
| 336 | 20250313 | 130700 | 1870636487 | 3495 | 3490 | 3495 | 3490 | 600 |
| 337 | 20250313 | 130600 | 1868540487 | 3490 | 3485 | 3490 | 3485 | 318 |
| 338 | 20250313 | 130500 | 1867431922 | 3485 | 3480 | 3485 | 3480 | 6446 |
| 339 | 20250313 | 130400 | 1844998332 | 3475 | 3485 | 3485 | 3475 | 6160 |
| 340 | 20250313 | 130300 | 1823563432 | 3485 | 3485 | 3485 | 3480 | 1002 |
| 341 | 20250313 | 130200 | 1820072042 | 3485 | 3490 | 3490 | 3480 | 2297 |
| 342 | 20250313 | 130100 | 1812067882 | 3490 | 3490 | 3490 | 3485 | 830 |
| 343 | 20250313 | 130000 | 1809171187 | 3485 | 3490 | 3495 | 3485 | 2603 |
| 344 | 20250313 | 125900 | 1800086852 | 3495 | 3490 | 3495 | 3490 | 742 |
| 345 | 20250313 | 125800 | 1797493597 | 3490 | 3495 | 3495 | 3490 | 917 |
| 346 | 20250313 | 125700 | 1794289202 | 3490 | 3500 | 3500 | 3490 | 5609 |
| 347 | 20250313 | 125600 | 1774683817 | 3500 | 3495 | 3500 | 3495 | 860 |
| 348 | 20250313 | 125500 | 1771674047 | 3500 | 3500 | 3500 | 3495 | 636 |
| 349 | 20250313 | 125400 | 1769448367 | 3500 | 3500 | 3500 | 3495 | 484 |
| 350 | 20250313 | 125300 | 1767754532 | 3500 | 3500 | 3500 | 3495 | 446 |
| 351 | 20250313 | 125200 | 1766193637 | 3495 | 3500 | 3500 | 3495 | 887 |
| 352 | 20250313 | 125100 | 1763089552 | 3495 | 3500 | 3500 | 3495 | 838 |
| 353 | 20250313 | 125000 | 1760156702 | 3505 | 3500 | 3505 | 3500 | 407 |
| 354 | 20250313 | 124900 | 1758731962 | 3500 | 3500 | 3505 | 3500 | 773 |
| 355 | 20250313 | 124800 | 1756026452 | 3505 | 3505 | 3505 | 3505 | 429 |
| 356 | 20250313 | 124700 | 1754522807 | 3500 | 3500 | 3505 | 3500 | 928 |
| 357 | 20250313 | 124600 | 1751273037 | 3495 | 3505 | 3505 | 3495 | 451 |
| 358 | 20250313 | 124500 | 1749694342 | 3495 | 3505 | 3505 | 3495 | 1793 |
| 359 | 20250313 | 124400 | 1743414962 | 3500 | 3505 | 3505 | 3500 | 487 |
| 360 | 20250313 | 124300 | 1741708402 | 3500 | 3500 | 3500 | 3500 | 1027 |
| 361 | 20250313 | 124200 | 1738113902 | 3500 | 3505 | 3505 | 3495 | 1355 |
| 362 | 20250313 | 124100 | 1733369737 | 3500 | 3500 | 3500 | 3495 | 436 |
| 363 | 20250313 | 124000 | 1731843817 | 3495 | 3495 | 3505 | 3495 | 1297 |
| 364 | 20250313 | 123900 | 1727306427 | 3495 | 3495 | 3500 | 3495 | 943 |
| 365 | 20250313 | 123800 | 1724008647 | 3495 | 3505 | 3505 | 3495 | 1253 |
| 366 | 20250313 | 123700 | 1719626087 | 3500 | 3500 | 3500 | 3495 | 417 |
| 367 | 20250313 | 123600 | 1718167072 | 3500 | 3500 | 3500 | 3495 | 3005 |
| 368 | 20250313 | 123500 | 1707649927 | 3505 | 3505 | 3505 | 3500 | 444 |
| 369 | 20250313 | 123400 | 1706093712 | 3500 | 3505 | 3505 | 3500 | 930 |
| 370 | 20250313 | 123300 | 1702834842 | 3500 | 3505 | 3505 | 3500 | 706 |
| 371 | 20250313 | 123200 | 1700361317 | 3505 | 3500 | 3505 | 3500 | 447 |
| 372 | 20250313 | 123100 | 1698794837 | 3505 | 3507 | 3507 | 3500 | 6410 |
| 373 | 20250313 | 123000 | 1676327905 | 3505 | 3505 | 3505 | 3502 | 525 |
| 374 | 20250313 | 122900 | 1674487795 | 3505 | 3505 | 3505 | 3505 | 1131 |
| 375 | 20250313 | 122800 | 1670523640 | 3510 | 3505 | 3510 | 3505 | 412 |
| 376 | 20250313 | 122700 | 1669079345 | 3505 | 3505 | 3505 | 3505 | 491 |
| 377 | 20250313 | 122600 | 1667358390 | 3505 | 3505 | 3505 | 3505 | 460 |
| 378 | 20250313 | 122500 | 1665746090 | 3505 | 3505 | 3505 | 3505 | 859 |
| 379 | 20250313 | 122400 | 1662735295 | 3505 | 3510 | 3510 | 3500 | 1190 |
| 380 | 20250313 | 122300 | 1658562515 | 3510 | 3505 | 3510 | 3505 | 423 |
| 381 | 20250313 | 122200 | 1657079440 | 3505 | 3505 | 3505 | 3505 | 494 |
| 382 | 20250313 | 122100 | 1655347970 | 3505 | 3505 | 3505 | 3500 | 429 |
| 383 | 20250313 | 122000 | 1653844385 | 3505 | 3505 | 3505 | 3500 | 1103 |
| 384 | 20250313 | 121900 | 1649979450 | 3505 | 3505 | 3505 | 3500 | 2000 |
| 385 | 20250313 | 121800 | 1642970060 | 3505 | 3505 | 3505 | 3500 | 2625 |
| 386 | 20250313 | 121700 | 1633778525 | 3505 | 3510 | 3510 | 3500 | 592 |
| 387 | 20250313 | 121600 | 1631701865 | 3505 | 3510 | 3510 | 3505 | 4428 |
| 388 | 20250313 | 121500 | 1616176010 | 3510 | 3505 | 3510 | 3505 | 886 |
| 389 | 20250313 | 121400 | 1613066410 | 3505 | 3500 | 3510 | 3500 | 753 |
| 390 | 20250313 | 121300 | 1610429965 | 3500 | 3505 | 3510 | 3500 | 1911 |
| 391 | 20250313 | 121200 | 1603728875 | 3500 | 3500 | 3505 | 3500 | 2732 |
| 392 | 20250313 | 121100 | 1594154725 | 3505 | 3510 | 3510 | 3500 | 607 |
| 393 | 20250313 | 121000 | 1592027200 | 3505 | 3505 | 3505 | 3500 | 675 |
| 394 | 20250313 | 120900 | 1589662885 | 3500 | 3505 | 3505 | 3500 | 796 |
| 395 | 20250313 | 120800 | 1586872960 | 3505 | 3505 | 3505 | 3505 | 829 |
| 396 | 20250313 | 120700 | 1583967315 | 3505 | 3505 | 3505 | 3505 | 478 |
| 397 | 20250313 | 120600 | 1582291925 | 3505 | 3505 | 3505 | 3500 | 1126 |
| 398 | 20250313 | 120500 | 1578345755 | 3505 | 3505 | 3505 | 3505 | 44 |
| 399 | 20250313 | 120400 | 1578191535 | 3500 | 3505 | 3505 | 3500 | 1018 |
| 400 | 20250313 | 120300 | 1574623960 | 3505 | 3505 | 3505 | 3505 | 318 |
| 401 | 20250313 | 120200 | 1573509370 | 3505 | 3505 | 3510 | 3505 | 1929 |
| 402 | 20250313 | 120100 | 1566740990 | 3505 | 3505 | 3505 | 3500 | 1122 |
| 403 | 20250313 | 120000 | 1562810155 | 3500 | 3505 | 3505 | 3500 | 615 |
| 404 | 20250313 | 115900 | 1560655420 | 3505 | 3505 | 3505 | 3500 | 8957 |
| 405 | 20250313 | 115800 | 1529264470 | 3510 | 3505 | 3515 | 3505 | 487 |
| 406 | 20250313 | 115700 | 1527555500 | 3505 | 3515 | 3515 | 3505 | 841 |
| 407 | 20250313 | 115600 | 1524603430 | 3510 | 3515 | 3515 | 3505 | 697 |
| 408 | 20250313 | 115500 | 1522155965 | 3510 | 3510 | 3510 | 3510 | 1057 |
| 409 | 20250313 | 115400 | 1518445895 | 3505 | 3510 | 3510 | 3505 | 102 |
| 410 | 20250313 | 115300 | 1518087880 | 3505 | 3510 | 3510 | 3505 | 970 |
| 411 | 20250313 | 115200 | 1514683740 | 3510 | 3510 | 3515 | 3505 | 552 |
| 412 | 20250313 | 115100 | 1512746050 | 3515 | 3505 | 3515 | 3505 | 773 |
| 413 | 20250313 | 115000 | 1510031160 | 3510 | 3510 | 3515 | 3510 | 1445 |
| 414 | 20250313 | 114900 | 1504954345 | 3510 | 3505 | 3510 | 3505 | 206 |
| 415 | 20250313 | 114800 | 1504231855 | 3510 | 3505 | 3510 | 3505 | 1088 |
| 416 | 20250313 | 114700 | 1500414610 | 3505 | 3505 | 3510 | 3500 | 211 |
| 417 | 20250313 | 114600 | 1499674820 | 3500 | 3505 | 3510 | 3500 | 1519 |
| 418 | 20250313 | 114500 | 1494347205 | 3505 | 3500 | 3505 | 3500 | 883 |
| 419 | 20250313 | 114400 | 1491253120 | 3500 | 3515 | 3515 | 3495 | 11615 |
| 420 | 20250313 | 114300 | 1450567930 | 3505 | 3510 | 3515 | 3505 | 2733 |
| 421 | 20250313 | 114200 | 1440975210 | 3510 | 3515 | 3515 | 3510 | 11810 |
| 422 | 20250313 | 114100 | 1399519605 | 3515 | 3520 | 3520 | 3515 | 1201 |
| 423 | 20250313 | 114000 | 1395294195 | 3520 | 3520 | 3520 | 3520 | 421 |
| 424 | 20250313 | 113900 | 1393812275 | 3520 | 3515 | 3520 | 3515 | 814 |
| 425 | 20250313 | 113800 | 1390949050 | 3510 | 3515 | 3515 | 3510 | 915 |
| 426 | 20250313 | 113700 | 1387733740 | 3520 | 3520 | 3520 | 3515 | 909 |
| 427 | 20250313 | 113600 | 1384534310 | 3515 | 3515 | 3520 | 3515 | 635 |
| 428 | 20250313 | 113500 | 1382300260 | 3515 | 3520 | 3520 | 3515 | 951 |
| 429 | 20250313 | 113400 | 1378953370 | 3515 | 3520 | 3520 | 3510 | 2949 |
| 430 | 20250313 | 113300 | 1368583925 | 3515 | 3520 | 3520 | 3515 | 1124 |
| 431 | 20250313 | 113200 | 1364630935 | 3515 | 3520 | 3525 | 3515 | 4373 |
| 432 | 20250313 | 113100 | 1349254915 | 3520 | 3520 | 3525 | 3520 | 2294 |
| 433 | 20250313 | 113000 | 1341179985 | 3520 | 3520 | 3525 | 3520 | 1438 |
| 434 | 20250313 | 112900 | 1336115860 | 3520 | 3525 | 3530 | 3520 | 526 |
| 435 | 20250313 | 112800 | 1334261975 | 3525 | 3535 | 3535 | 3525 | 1713 |
| 436 | 20250313 | 112700 | 1328211785 | 3535 | 3530 | 3535 | 3530 | 164 |
| 437 | 20250313 | 112600 | 1327632625 | 3530 | 3535 | 3535 | 3525 | 787 |
| 438 | 20250313 | 112500 | 1324852510 | 3535 | 3530 | 3535 | 3530 | 719 |
| 439 | 20250313 | 112400 | 1322312545 | 3530 | 3520 | 3530 | 3520 | 219 |
| 440 | 20250313 | 112300 | 1321541225 | 3520 | 3525 | 3535 | 3520 | 3970 |
| 441 | 20250313 | 112200 | 1307559765 | 3535 | 3535 | 3535 | 3525 | 124 |
| 442 | 20250313 | 112100 | 1307122450 | 3535 | 3535 | 3535 | 3535 | 840 |
| 443 | 20250313 | 112000 | 1304153050 | 3535 | 3530 | 3535 | 3530 | 1003 |
| 444 | 20250313 | 111900 | 1300610360 | 3535 | 3535 | 3535 | 3535 | 776 |
| 445 | 20250313 | 111800 | 1297867200 | 3535 | 3530 | 3535 | 3530 | 308 |
| 446 | 20250313 | 111700 | 1296779490 | 3535 | 3525 | 3535 | 3525 | 790 |
| 447 | 20250313 | 111600 | 1293988750 | 3525 | 3530 | 3535 | 3525 | 908 |
| 448 | 20250313 | 111500 | 1290782255 | 3535 | 3530 | 3535 | 3525 | 648 |
| 449 | 20250313 | 111400 | 1288495465 | 3535 | 3515 | 3535 | 3515 | 3328 |
| 450 | 20250313 | 111300 | 1276732820 | 3520 | 3540 | 3545 | 3520 | 20364 |
| 451 | 20250313 | 111200 | 1204865495 | 3545 | 3545 | 3545 | 3540 | 905 |
| 452 | 20250313 | 111100 | 1201657695 | 3540 | 3545 | 3545 | 3540 | 229 |
| 453 | 20250313 | 111000 | 1200846580 | 3545 | 3545 | 3545 | 3540 | 1897 |
| 454 | 20250313 | 110900 | 1194127255 | 3545 | 3540 | 3545 | 3540 | 524 |
| 455 | 20250313 | 110800 | 1192270195 | 3545 | 3540 | 3545 | 3540 | 1349 |
| 456 | 20250313 | 110700 | 1187488405 | 3540 | 3540 | 3540 | 3535 | 11644 |
| 457 | 20250313 | 110600 | 1146270110 | 3535 | 3540 | 3540 | 3535 | 510 |
| 458 | 20250313 | 110500 | 1144465215 | 3535 | 3535 | 3540 | 3535 | 615 |
| 459 | 20250313 | 110400 | 1142288958 | 3540 | 3535 | 3540 | 3535 | 449 |
| 460 | 20250313 | 110300 | 1140699608 | 3540 | 3540 | 3540 | 3540 | 831 |
| 461 | 20250313 | 110200 | 1137757868 | 3540 | 3535 | 3540 | 3535 | 906 |
| 462 | 20250313 | 110100 | 1134551378 | 3540 | 3540 | 3540 | 3540 | 885 |
| 463 | 20250313 | 110000 | 1131418478 | 3540 | 3540 | 3540 | 3540 | 574 |
| 464 | 20250313 | 105900 | 1129386518 | 3540 | 3535 | 3540 | 3535 | 740 |
| 465 | 20250313 | 105800 | 1126768518 | 3530 | 3535 | 3535 | 3530 | 7537 |
| 466 | 20250313 | 105700 | 1100130203 | 3535 | 3535 | 3535 | 3535 | 347 |
| 467 | 20250313 | 105600 | 1098903558 | 3535 | 3535 | 3535 | 3535 | 882 |
| 468 | 20250313 | 105500 | 1095785688 | 3535 | 3535 | 3535 | 3530 | 511 |
| 469 | 20250313 | 105400 | 1093979718 | 3530 | 3535 | 3535 | 3530 | 508 |
| 470 | 20250313 | 105300 | 1092184228 | 3535 | 3535 | 3535 | 3530 | 5090 |
| 471 | 20250313 | 105200 | 1074214403 | 3535 | 3535 | 3535 | 3530 | 1889 |
| 472 | 20250313 | 105100 | 1067537203 | 3535 | 3535 | 3535 | 3535 | 4256 |
| 473 | 20250313 | 105000 | 1052492243 | 3530 | 3535 | 3535 | 3530 | 421 |
| 474 | 20250313 | 104900 | 1051004013 | 3530 | 3535 | 3535 | 3530 | 578 |
| 475 | 20250313 | 104800 | 1048961198 | 3535 | 3535 | 3535 | 3535 | 370 |
| 476 | 20250313 | 104700 | 1047653248 | 3535 | 3532 | 3535 | 3530 | 881 |
| 477 | 20250313 | 104600 | 1044539484 | 3532 | 3530 | 3532 | 3530 | 1004 |
| 478 | 20250313 | 104500 | 1040994466 | 3532 | 3535 | 3535 | 3532 | 871 |
| 479 | 20250313 | 104400 | 1037917113 | 3535 | 3535 | 3535 | 3535 | 457 |
| 480 | 20250313 | 104300 | 1036301618 | 3535 | 3535 | 3535 | 3530 | 530 |
| 481 | 20250313 | 104200 | 1034428483 | 3535 | 3535 | 3535 | 3530 | 984 |
| 482 | 20250313 | 104100 | 1030950148 | 3535 | 3530 | 3535 | 3530 | 442 |
| 483 | 20250313 | 104000 | 1029388043 | 3530 | 3530 | 3535 | 3530 | 7315 |
| 484 | 20250313 | 103900 | 1003531673 | 3530 | 3535 | 3535 | 3530 | 2015 |
| 485 | 20250313 | 103800 | 996416203 | 3530 | 3530 | 3535 | 3530 | 866 |
| 486 | 20250313 | 103700 | 993357183 | 3530 | 3535 | 3535 | 3530 | 1014 |
| 487 | 20250313 | 103600 | 989775683 | 3530 | 3535 | 3535 | 3530 | 846 |
| 488 | 20250313 | 103500 | 986785473 | 3535 | 3535 | 3535 | 3535 | 386 |
| 489 | 20250313 | 103400 | 985420963 | 3530 | 3530 | 3535 | 3530 | 2944 |
| 490 | 20250313 | 103300 | 975026173 | 3525 | 3530 | 3530 | 3525 | 948 |
| 491 | 20250313 | 103200 | 971680598 | 3525 | 3530 | 3530 | 3525 | 610 |
| 492 | 20250313 | 103100 | 969529358 | 3530 | 3530 | 3530 | 3525 | 3952 |
| 493 | 20250313 | 103000 | 955580738 | 3530 | 3535 | 3535 | 3530 | 11874 |
| 494 | 20250313 | 102900 | 913660508 | 3535 | 3535 | 3535 | 3535 | 1048 |
| 495 | 20250313 | 102800 | 909955828 | 3535 | 3535 | 3535 | 3530 | 511 |
| 496 | 20250313 | 102700 | 908150003 | 3535 | 3535 | 3535 | 3530 | 547 |
| 497 | 20250313 | 102600 | 906216623 | 3535 | 3530 | 3535 | 3530 | 793 |
| 498 | 20250313 | 102500 | 903415718 | 3530 | 3530 | 3535 | 3530 | 2210 |
| 499 | 20250313 | 102400 | 895614178 | 3530 | 3525 | 3530 | 3525 | 1499 |
| 500 | 20250313 | 102300 | 890324158 | 3525 | 3525 | 3525 | 3525 | 529 |
| 501 | 20250313 | 102200 | 888459433 | 3525 | 3525 | 3525 | 3520 | 2559 |
| 502 | 20250313 | 102100 | 879447403 | 3520 | 3525 | 3530 | 3520 | 1793 |
| 503 | 20250313 | 102000 | 873122188 | 3530 | 3530 | 3530 | 3520 | 1464 |
| 504 | 20250313 | 101900 | 867960538 | 3530 | 3525 | 3530 | 3525 | 467 |
| 505 | 20250313 | 101800 | 866312443 | 3530 | 3530 | 3530 | 3530 | 821 |
| 506 | 20250313 | 101700 | 863414313 | 3530 | 3525 | 3530 | 3525 | 1598 |
| 507 | 20250313 | 101600 | 857777378 | 3525 | 3530 | 3530 | 3525 | 395 |
| 508 | 20250313 | 101500 | 856384938 | 3530 | 3535 | 3535 | 3530 | 2444 |
| 509 | 20250313 | 101400 | 847757373 | 3530 | 3535 | 3535 | 3530 | 1300 |
| 510 | 20250313 | 101300 | 843166873 | 3535 | 3525 | 3535 | 3520 | 9107 |
| 511 | 20250313 | 101200 | 811049798 | 3525 | 3525 | 3525 | 3525 | 898 |
| 512 | 20250313 | 101100 | 807884348 | 3525 | 3525 | 3525 | 3525 | 5144 |
| 513 | 20250313 | 101000 | 789751748 | 3525 | 3530 | 3530 | 3525 | 1615 |
| 514 | 20250313 | 100900 | 784058813 | 3530 | 3520 | 3530 | 3520 | 5779 |
| 515 | 20250313 | 100800 | 763685128 | 3520 | 3525 | 3525 | 3520 | 1928 |
| 516 | 20250313 | 100700 | 756893543 | 3525 | 3520 | 3525 | 3520 | 433 |
| 517 | 20250313 | 100600 | 755367633 | 3525 | 3525 | 3525 | 3520 | 1335 |
| 518 | 20250313 | 100500 | 750664313 | 3525 | 3530 | 3530 | 3525 | 1925 |
| 519 | 20250313 | 100400 | 743878468 | 3530 | 3525 | 3530 | 3525 | 947 |
| 520 | 20250313 | 100300 | 740535973 | 3530 | 3530 | 3530 | 3530 | 522 |
| 521 | 20250313 | 100200 | 738693313 | 3530 | 3530 | 3530 | 3530 | 828 |
| 522 | 20250313 | 100100 | 735770473 | 3525 | 3525 | 3525 | 3525 | 353 |
| 523 | 20250313 | 100000 | 734526148 | 3525 | 3525 | 3525 | 3525 | 5013 |
| 524 | 20250313 | 095900 | 716855323 | 3530 | 3530 | 3535 | 3530 | 908 |
| 525 | 20250313 | 095800 | 713649863 | 3525 | 3535 | 3535 | 3525 | 615 |
| 526 | 20250313 | 095700 | 711476743 | 3530 | 3525 | 3535 | 3525 | 652 |
| 527 | 20250313 | 095600 | 709174983 | 3525 | 3530 | 3530 | 3525 | 645 |
| 528 | 20250313 | 095500 | 706898783 | 3530 | 3525 | 3530 | 3520 | 2239 |
| 529 | 20250313 | 095400 | 699008918 | 3520 | 3525 | 3525 | 3520 | 988 |
| 530 | 20250313 | 095300 | 695527798 | 3530 | 3520 | 3530 | 3520 | 543 |
| 531 | 20250313 | 095200 | 693611908 | 3520 | 3530 | 3530 | 3520 | 1151 |
| 532 | 20250313 | 095100 | 689553683 | 3525 | 3520 | 3530 | 3520 | 571 |
| 533 | 20250313 | 095000 | 687540933 | 3525 | 3520 | 3530 | 3520 | 1376 |
| 534 | 20250313 | 094900 | 682690713 | 3520 | 3530 | 3530 | 3520 | 1285 |
| 535 | 20250313 | 094800 | 678158138 | 3530 | 3525 | 3530 | 3525 | 987 |
| 536 | 20250313 | 094700 | 674674778 | 3525 | 3530 | 3530 | 3525 | 512 |
| 537 | 20250313 | 094600 | 672867713 | 3525 | 3530 | 3530 | 3525 | 1233 |
| 538 | 20250313 | 094500 | 668517038 | 3525 | 3525 | 3530 | 3525 | 591 |
| 539 | 20250313 | 094400 | 666431913 | 3530 | 3530 | 3530 | 3525 | 929 |
| 540 | 20250313 | 094300 | 663152833 | 3525 | 3535 | 3535 | 3525 | 1063 |
| 541 | 20250313 | 094200 | 659399238 | 3535 | 3535 | 3540 | 3525 | 1508 |
| 542 | 20250313 | 094100 | 654078453 | 3535 | 3535 | 3535 | 3525 | 1136 |
| 543 | 20250313 | 094000 | 650067753 | 3530 | 3527 | 3530 | 3520 | 3122 |
| 544 | 20250313 | 093900 | 639068248 | 3530 | 3535 | 3535 | 3525 | 1952 |
| 545 | 20250313 | 093800 | 632177608 | 3535 | 3530 | 3535 | 3530 | 370 |
| 546 | 20250313 | 093700 | 630871288 | 3535 | 3535 | 3535 | 3530 | 871 |
| 547 | 20250313 | 093600 | 627792473 | 3535 | 3545 | 3545 | 3520 | 10616 |
| 548 | 20250313 | 093500 | 590393313 | 3545 | 3530 | 3545 | 3530 | 756 |
| 549 | 20250313 | 093400 | 587715643 | 3530 | 3540 | 3545 | 3520 | 4150 |
| 550 | 20250313 | 093300 | 573079713 | 3545 | 3545 | 3545 | 3535 | 487 |
| 551 | 20250313 | 093200 | 571354028 | 3545 | 3540 | 3545 | 3540 | 514 |
| 552 | 20250313 | 093100 | 569533738 | 3540 | 3540 | 3540 | 3525 | 512 |
| 553 | 20250313 | 093000 | 567722188 | 3540 | 3550 | 3550 | 3520 | 4252 |
| 554 | 20250313 | 092900 | 552705398 | 3545 | 3545 | 3550 | 3540 | 2761 |
| 555 | 20250313 | 092800 | 542912968 | 3545 | 3540 | 3550 | 3540 | 25124 |
| 556 | 20250313 | 092700 | 453839648 | 3535 | 3540 | 3540 | 3535 | 1309 |
| 557 | 20250313 | 092600 | 449210390 | 3535 | 3540 | 3540 | 3535 | 1137 |
| 558 | 20250313 | 092500 | 445190740 | 3540 | 3530 | 3545 | 3530 | 20038 |
| 559 | 20250313 | 092400 | 374328370 | 3505 | 3535 | 3535 | 3500 | 7288 |
| 560 | 20250313 | 092300 | 348689160 | 3535 | 3515 | 3535 | 3515 | 5815 |
| 561 | 20250313 | 092200 | 328151040 | 3515 | 3525 | 3525 | 3505 | 21784 |
| 562 | 20250313 | 092100 | 251440550 | 3520 | 3515 | 3520 | 3515 | 1796 |
| 563 | 20250313 | 092000 | 245119975 | 3520 | 3515 | 3520 | 3505 | 2535 |
| 564 | 20250313 | 091900 | 236199510 | 3515 | 3485 | 3515 | 3485 | 2911 |
| 565 | 20250313 | 091800 | 226001155 | 3505 | 3495 | 3505 | 3480 | 11835 |
| 566 | 20250313 | 091700 | 184722750 | 3495 | 3505 | 3510 | 3495 | 5987 |
| 567 | 20250313 | 091600 | 163766410 | 3505 | 3505 | 3505 | 3500 | 1804 |
| 568 | 20250313 | 091500 | 157449465 | 3505 | 3510 | 3510 | 3500 | 5505 |
| 569 | 20250313 | 091400 | 138150870 | 3505 | 3510 | 3510 | 3505 | 863 |
| 570 | 20250313 | 091300 | 135122250 | 3510 | 3515 | 3515 | 3510 | 851 |
| 571 | 20250313 | 091200 | 132133120 | 3515 | 3510 | 3515 | 3505 | 555 |
| 572 | 20250313 | 091100 | 130185200 | 3510 | 3510 | 3510 | 3510 | 170 |
| 573 | 20250313 | 091000 | 129588500 | 3515 | 3515 | 3515 | 3505 | 1579 |
| 574 | 20250313 | 090900 | 124042115 | 3515 | 3505 | 3515 | 3505 | 581 |
| 575 | 20250313 | 090800 | 122005700 | 3505 | 3512 | 3512 | 3505 | 1881 |
| 576 | 20250313 | 090700 | 115412375 | 3505 | 3510 | 3520 | 3505 | 8263 |
| 577 | 20250313 | 090600 | 86441385 | 3510 | 3510 | 3510 | 3510 | 338 |
| 578 | 20250313 | 090500 | 85255005 | 3510 | 3522 | 3525 | 3510 | 6789 |
| 579 | 20250313 | 090400 | 61362110 | 3525 | 3520 | 3525 | 3515 | 1011 |
| 580 | 20250313 | 090300 | 57804940 | 3520 | 3515 | 3525 | 3515 | 3261 |
| 581 | 20250313 | 090200 | 46320950 | 3520 | 3510 | 3520 | 3510 | 4561 |
| 582 | 20250313 | 090100 | 30290785 | 3510 | 3510 | 3515 | 3505 | 2015 |
| 583 | 20250313 | 090000 | 23216225 | 3510 | 3505 | 3515 | 3505 | 6572 |