30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250317 | 191200 | 4737099395 | 3620 | 3620 | 3620 | 3620 | 4469 |
| 3 | 20250317 | 191100 | 4737099395 | 3620 | 3620 | 3620 | 3620 | 0 |
| 4 | 20250317 | 191000 | 4737099395 | 3620 | 3620 | 3620 | 3620 | 0 |
| 5 | 20250317 | 190900 | 4737099395 | 3620 | 3620 | 3620 | 3620 | 0 |
| 6 | 20250317 | 190800 | 4737099395 | 3620 | 3620 | 3620 | 3620 | 0 |
| 7 | 20250317 | 190700 | 4737099395 | 3620 | 3620 | 3620 | 3620 | 0 |
| 8 | 20250317 | 190600 | 4737099395 | 3620 | 3620 | 3620 | 3620 | 0 |
| 9 | 20250317 | 190500 | 4737099395 | 3620 | 3620 | 3620 | 3620 | 0 |
| 10 | 20250317 | 190400 | 4737099395 | 3620 | 3620 | 3620 | 3620 | 0 |
| 11 | 20250317 | 190300 | 4737099395 | 3620 | 3620 | 3620 | 3620 | 0 |
| 12 | 20250317 | 190200 | 4737099395 | 3620 | 3620 | 3620 | 3620 | 0 |
| 13 | 20250317 | 190100 | 4737099395 | 3620 | 3620 | 3620 | 3620 | 0 |
| 14 | 20250317 | 190000 | 4737099395 | 3620 | 3620 | 3620 | 3620 | 0 |
| 15 | 20250317 | 185900 | 4737099395 | 3620 | 3620 | 3620 | 3620 | 0 |
| 16 | 20250317 | 185800 | 4737099395 | 3620 | 3620 | 3620 | 3620 | 0 |
| 17 | 20250317 | 185700 | 4737099395 | 3620 | 3620 | 3620 | 3620 | 0 |
| 18 | 20250317 | 185600 | 4737099395 | 3620 | 3620 | 3620 | 3620 | 0 |
| 19 | 20250317 | 185500 | 4737099395 | 3620 | 3620 | 3620 | 3620 | 0 |
| 20 | 20250317 | 185400 | 4737099395 | 3620 | 3620 | 3620 | 3620 | 0 |
| 21 | 20250317 | 185300 | 4737099395 | 3620 | 3620 | 3620 | 3620 | 0 |
| 22 | 20250317 | 185200 | 4737099395 | 3620 | 3620 | 3620 | 3620 | 0 |
| 23 | 20250317 | 185100 | 4737099395 | 3620 | 3620 | 3620 | 3620 | 0 |
| 24 | 20250317 | 185000 | 4737099395 | 3620 | 3620 | 3620 | 3620 | 0 |
| 25 | 20250317 | 184900 | 4737099395 | 3620 | 3620 | 3620 | 3620 | 0 |
| 26 | 20250317 | 184800 | 4737099395 | 3620 | 3620 | 3620 | 3620 | 0 |
| 27 | 20250317 | 184700 | 4737099395 | 3620 | 3620 | 3620 | 3620 | 0 |
| 28 | 20250317 | 184600 | 4737099395 | 3620 | 3620 | 3620 | 3620 | 0 |
| 29 | 20250317 | 184500 | 4737099395 | 3620 | 3620 | 3620 | 3620 | 0 |
| 30 | 20250317 | 184400 | 4737099395 | 3620 | 3620 | 3620 | 3620 | 0 |
| 31 | 20250317 | 184300 | 4737099395 | 3620 | 3620 | 3620 | 3620 | 0 |
| 32 | 20250317 | 184200 | 4737099395 | 3620 | 3620 | 3620 | 3620 | 4469 |
| 33 | 20250317 | 184100 | 4737099395 | 3620 | 3620 | 3620 | 3620 | 0 |
| 34 | 20250317 | 184000 | 4737099395 | 3620 | 3620 | 3620 | 3620 | 0 |
| 35 | 20250317 | 183900 | 4737099395 | 3620 | 3620 | 3620 | 3620 | 0 |
| 36 | 20250317 | 183800 | 4737099395 | 3620 | 3620 | 3620 | 3620 | 0 |
| 37 | 20250317 | 183700 | 4737099395 | 3620 | 3620 | 3620 | 3620 | 0 |
| 38 | 20250317 | 183600 | 4737099395 | 3620 | 3620 | 3620 | 3620 | 0 |
| 39 | 20250317 | 183500 | 4737099395 | 3620 | 3620 | 3620 | 3620 | 0 |
| 40 | 20250317 | 183400 | 4737099395 | 3620 | 3620 | 3620 | 3620 | 0 |
| 41 | 20250317 | 183300 | 4737099395 | 3620 | 3620 | 3620 | 3620 | 0 |
| 42 | 20250317 | 183200 | 4737099395 | 3620 | 3620 | 3620 | 3620 | 0 |
| 43 | 20250317 | 183100 | 4737099395 | 3620 | 3620 | 3620 | 3620 | 0 |
| 44 | 20250317 | 183000 | 4737099395 | 3620 | 3620 | 3620 | 3620 | 0 |
| 45 | 20250317 | 182900 | 4737099395 | 3620 | 3620 | 3620 | 3620 | 0 |
| 46 | 20250317 | 182800 | 4737099395 | 3620 | 3620 | 3620 | 3620 | 0 |
| 47 | 20250317 | 182700 | 4737099395 | 3620 | 3620 | 3620 | 3620 | 0 |
| 48 | 20250317 | 182600 | 4737099395 | 3620 | 3620 | 3620 | 3620 | 0 |
| 49 | 20250317 | 182500 | 4737099395 | 3620 | 3620 | 3620 | 3620 | 0 |
| 50 | 20250317 | 182400 | 4737099395 | 3620 | 3620 | 3620 | 3620 | 0 |
| 51 | 20250317 | 182300 | 4737099395 | 3620 | 3620 | 3620 | 3620 | 0 |
| 52 | 20250317 | 182200 | 4737099395 | 3620 | 3620 | 3620 | 3620 | 0 |
| 53 | 20250317 | 182100 | 4737099395 | 3620 | 3620 | 3620 | 3620 | 0 |
| 54 | 20250317 | 182000 | 4737099395 | 3620 | 3620 | 3620 | 3620 | 0 |
| 55 | 20250317 | 181900 | 4737099395 | 3620 | 3620 | 3620 | 3620 | 0 |
| 56 | 20250317 | 181800 | 4737099395 | 3620 | 3620 | 3620 | 3620 | 0 |
| 57 | 20250317 | 181700 | 4737099395 | 3620 | 3620 | 3620 | 3620 | 0 |
| 58 | 20250317 | 181600 | 4737099395 | 3620 | 3620 | 3620 | 3620 | 0 |
| 59 | 20250317 | 181500 | 4737099395 | 3620 | 3620 | 3620 | 3620 | 0 |
| 60 | 20250317 | 181400 | 4737099395 | 3620 | 3620 | 3620 | 3620 | 0 |
| 61 | 20250317 | 181300 | 4737099395 | 3620 | 3620 | 3620 | 3620 | 0 |
| 62 | 20250317 | 181200 | 4737099395 | 3620 | 3620 | 3620 | 3620 | 4469 |
| 63 | 20250317 | 181100 | 4737099395 | 3620 | 3620 | 3620 | 3620 | 0 |
| 64 | 20250317 | 181000 | 4737099395 | 3620 | 3620 | 3620 | 3620 | 0 |
| 65 | 20250317 | 180900 | 4737099395 | 3620 | 3620 | 3620 | 3620 | 0 |
| 66 | 20250317 | 180800 | 4737099395 | 3620 | 3620 | 3620 | 3620 | 0 |
| 67 | 20250317 | 180700 | 4737099395 | 3620 | 3620 | 3620 | 3620 | 0 |
| 68 | 20250317 | 180600 | 4737099395 | 3620 | 3620 | 3620 | 3620 | 0 |
| 69 | 20250317 | 180500 | 4737099395 | 3620 | 3620 | 3620 | 3620 | 0 |
| 70 | 20250317 | 180400 | 4737099395 | 3620 | 3620 | 3620 | 3620 | 0 |
| 71 | 20250317 | 180300 | 4737099395 | 3620 | 3620 | 3620 | 3620 | 0 |
| 72 | 20250317 | 180200 | 4737099395 | 3620 | 3620 | 3620 | 3620 | 0 |
| 73 | 20250317 | 180100 | 4737099395 | 3620 | 3620 | 3620 | 3620 | 0 |
| 74 | 20250317 | 180000 | 4737099395 | 3620 | 3620 | 3620 | 3620 | 0 |
| 75 | 20250317 | 175900 | 4737099395 | 3620 | 3620 | 3620 | 3620 | 0 |
| 76 | 20250317 | 175800 | 4737099395 | 3620 | 3620 | 3620 | 3620 | 0 |
| 77 | 20250317 | 175700 | 4737099395 | 3620 | 3620 | 3620 | 3620 | 0 |
| 78 | 20250317 | 175600 | 4737099395 | 3620 | 3620 | 3620 | 3620 | 0 |
| 79 | 20250317 | 175500 | 4737099395 | 3620 | 3620 | 3620 | 3620 | 0 |
| 80 | 20250317 | 175400 | 4737099395 | 3620 | 3620 | 3620 | 3620 | 0 |
| 81 | 20250317 | 175300 | 4737099395 | 3620 | 3620 | 3620 | 3620 | 0 |
| 82 | 20250317 | 175200 | 4737099395 | 3620 | 3620 | 3620 | 3620 | 0 |
| 83 | 20250317 | 175100 | 4737099395 | 3620 | 3620 | 3620 | 3620 | 0 |
| 84 | 20250317 | 175000 | 4737099395 | 3620 | 3620 | 3620 | 3620 | 0 |
| 85 | 20250317 | 174900 | 4737099395 | 3620 | 3620 | 3620 | 3620 | 0 |
| 86 | 20250317 | 174800 | 4737099395 | 3620 | 3620 | 3620 | 3620 | 0 |
| 87 | 20250317 | 174700 | 4737099395 | 3620 | 3620 | 3620 | 3620 | 0 |
| 88 | 20250317 | 174600 | 4737099395 | 3620 | 3620 | 3620 | 3620 | 0 |
| 89 | 20250317 | 174500 | 4737099395 | 3620 | 3620 | 3620 | 3620 | 0 |
| 90 | 20250317 | 174400 | 4737099395 | 3620 | 3620 | 3620 | 3620 | 0 |
| 91 | 20250317 | 174300 | 4737099395 | 3620 | 3620 | 3620 | 3620 | 0 |
| 92 | 20250317 | 174200 | 4737099395 | 3620 | 3620 | 3620 | 3620 | 4469 |
| 93 | 20250317 | 174100 | 4737099395 | 3620 | 3620 | 3620 | 3620 | 0 |
| 94 | 20250317 | 174000 | 4737099395 | 3620 | 3620 | 3620 | 3620 | 0 |
| 95 | 20250317 | 173900 | 4737099395 | 3620 | 3620 | 3620 | 3620 | 0 |
| 96 | 20250317 | 173800 | 4737099395 | 3620 | 3620 | 3620 | 3620 | 0 |
| 97 | 20250317 | 173700 | 4737099395 | 3620 | 3620 | 3620 | 3620 | 0 |
| 98 | 20250317 | 173600 | 4737099395 | 3620 | 3620 | 3620 | 3620 | 0 |
| 99 | 20250317 | 173500 | 4737099395 | 3620 | 3620 | 3620 | 3620 | 0 |
| 100 | 20250317 | 173400 | 4737099395 | 3620 | 3620 | 3620 | 3620 | 0 |
| 101 | 20250317 | 173300 | 4737099395 | 3620 | 3620 | 3620 | 3620 | 0 |
| 102 | 20250317 | 173200 | 4737099395 | 3620 | 3620 | 3620 | 3620 | 0 |
| 103 | 20250317 | 173100 | 4737099395 | 3620 | 3620 | 3620 | 3620 | 0 |
| 104 | 20250317 | 173000 | 4737099395 | 3620 | 3620 | 3620 | 3620 | 0 |
| 105 | 20250317 | 172900 | 4737099395 | 3620 | 3620 | 3620 | 3620 | 0 |
| 106 | 20250317 | 172800 | 4737099395 | 3620 | 3620 | 3620 | 3620 | 0 |
| 107 | 20250317 | 172700 | 4737099395 | 3620 | 3620 | 3620 | 3620 | 0 |
| 108 | 20250317 | 172600 | 4737099395 | 3620 | 3620 | 3620 | 3620 | 0 |
| 109 | 20250317 | 172500 | 4737099395 | 3620 | 3620 | 3620 | 3620 | 0 |
| 110 | 20250317 | 172400 | 4737099395 | 3620 | 3620 | 3620 | 3620 | 0 |
| 111 | 20250317 | 172300 | 4737099395 | 3620 | 3620 | 3620 | 3620 | 0 |
| 112 | 20250317 | 172200 | 4737099395 | 3620 | 3620 | 3620 | 3620 | 0 |
| 113 | 20250317 | 172100 | 4737099395 | 3620 | 3620 | 3620 | 3620 | 0 |
| 114 | 20250317 | 172000 | 4737099395 | 3620 | 3620 | 3620 | 3620 | 0 |
| 115 | 20250317 | 171900 | 4737099395 | 3620 | 3620 | 3620 | 3620 | 0 |
| 116 | 20250317 | 171800 | 4737099395 | 3620 | 3620 | 3620 | 3620 | 0 |
| 117 | 20250317 | 171700 | 4737099395 | 3620 | 3620 | 3620 | 3620 | 0 |
| 118 | 20250317 | 171600 | 4737099395 | 3620 | 3620 | 3620 | 3620 | 0 |
| 119 | 20250317 | 171500 | 4737099395 | 3620 | 3620 | 3620 | 3620 | 0 |
| 120 | 20250317 | 171400 | 4737099395 | 3620 | 3620 | 3620 | 3620 | 0 |
| 121 | 20250317 | 171300 | 4737099395 | 3620 | 3620 | 3620 | 3620 | 0 |
| 122 | 20250317 | 171200 | 4737099395 | 3620 | 3620 | 3620 | 3620 | 4469 |
| 123 | 20250317 | 171100 | 4737099395 | 3620 | 3620 | 3620 | 3620 | 0 |
| 124 | 20250317 | 171000 | 4737099395 | 3620 | 3620 | 3620 | 3620 | 0 |
| 125 | 20250317 | 170900 | 4737099395 | 3620 | 3620 | 3620 | 3620 | 0 |
| 126 | 20250317 | 170800 | 4737099395 | 3620 | 3620 | 3620 | 3620 | 0 |
| 127 | 20250317 | 170700 | 4737099395 | 3620 | 3620 | 3620 | 3620 | 0 |
| 128 | 20250317 | 170600 | 4737099395 | 3620 | 3620 | 3620 | 3620 | 0 |
| 129 | 20250317 | 170500 | 4737099395 | 3620 | 3620 | 3620 | 3620 | 0 |
| 130 | 20250317 | 170400 | 4737099395 | 3620 | 3620 | 3620 | 3620 | 0 |
| 131 | 20250317 | 170300 | 4737099395 | 3620 | 3620 | 3620 | 3620 | 0 |
| 132 | 20250317 | 170200 | 4737099395 | 3620 | 3620 | 3620 | 3620 | 0 |
| 133 | 20250317 | 170100 | 4737099395 | 3620 | 3620 | 3620 | 3620 | 0 |
| 134 | 20250317 | 170000 | 4737099395 | 3620 | 3620 | 3620 | 3620 | 0 |
| 135 | 20250317 | 165900 | 4737099395 | 3620 | 3620 | 3620 | 3620 | 0 |
| 136 | 20250317 | 165800 | 4737099395 | 3620 | 3620 | 3620 | 3620 | 0 |
| 137 | 20250317 | 165700 | 4737099395 | 3620 | 3620 | 3620 | 3620 | 0 |
| 138 | 20250317 | 165600 | 4737099395 | 3620 | 3620 | 3620 | 3620 | 0 |
| 139 | 20250317 | 165500 | 4737099395 | 3620 | 3620 | 3620 | 3620 | 0 |
| 140 | 20250317 | 165400 | 4737099395 | 3620 | 3620 | 3620 | 3620 | 0 |
| 141 | 20250317 | 165300 | 4737099395 | 3620 | 3620 | 3620 | 3620 | 0 |
| 142 | 20250317 | 165200 | 4737099395 | 3620 | 3620 | 3620 | 3620 | 0 |
| 143 | 20250317 | 165100 | 4737099395 | 3620 | 3620 | 3620 | 3620 | 0 |
| 144 | 20250317 | 165000 | 4737099395 | 3620 | 3620 | 3620 | 3620 | 0 |
| 145 | 20250317 | 164900 | 4737099395 | 3620 | 3620 | 3620 | 3620 | 0 |
| 146 | 20250317 | 164800 | 4737099395 | 3620 | 3620 | 3620 | 3620 | 0 |
| 147 | 20250317 | 164700 | 4737099395 | 3620 | 3620 | 3620 | 3620 | 0 |
| 148 | 20250317 | 164600 | 4737099395 | 3620 | 3620 | 3620 | 3620 | 0 |
| 149 | 20250317 | 164500 | 4737099395 | 3620 | 3620 | 3620 | 3620 | 0 |
| 150 | 20250317 | 164400 | 4737099395 | 3620 | 3620 | 3620 | 3620 | 0 |
| 151 | 20250317 | 164300 | 4737099395 | 3620 | 3620 | 3620 | 3620 | 0 |
| 152 | 20250317 | 164200 | 4737099395 | 3620 | 3620 | 3620 | 3620 | 4469 |
| 153 | 20250317 | 164100 | 4737099395 | 3620 | 3620 | 3620 | 3620 | 0 |
| 154 | 20250317 | 164000 | 4737099395 | 3620 | 3620 | 3620 | 3620 | 0 |
| 155 | 20250317 | 163900 | 4737099395 | 3620 | 3620 | 3620 | 3620 | 0 |
| 156 | 20250317 | 163800 | 4737099395 | 3620 | 3620 | 3620 | 3620 | 0 |
| 157 | 20250317 | 163700 | 4737099395 | 3620 | 3620 | 3620 | 3620 | 0 |
| 158 | 20250317 | 163600 | 4737099395 | 3620 | 3620 | 3620 | 3620 | 0 |
| 159 | 20250317 | 163500 | 4737099395 | 3620 | 3620 | 3620 | 3620 | 0 |
| 160 | 20250317 | 163400 | 4737099395 | 3620 | 3620 | 3620 | 3620 | 0 |
| 161 | 20250317 | 163300 | 4737099395 | 3620 | 3620 | 3620 | 3620 | 0 |
| 162 | 20250317 | 163200 | 4737099395 | 3620 | 3620 | 3620 | 3620 | 0 |
| 163 | 20250317 | 163100 | 4737099395 | 3620 | 3620 | 3620 | 3620 | 0 |
| 164 | 20250317 | 163000 | 4737099395 | 3620 | 3620 | 3620 | 3620 | 0 |
| 165 | 20250317 | 162900 | 4737099395 | 3620 | 3620 | 3620 | 3620 | 0 |
| 166 | 20250317 | 162800 | 4737099395 | 3620 | 3620 | 3620 | 3620 | 0 |
| 167 | 20250317 | 162700 | 4737099395 | 3620 | 3620 | 3620 | 3620 | 0 |
| 168 | 20250317 | 162600 | 4737099395 | 3620 | 3620 | 3620 | 3620 | 0 |
| 169 | 20250317 | 162500 | 4737099395 | 3620 | 3620 | 3620 | 3620 | 0 |
| 170 | 20250317 | 162400 | 4737099395 | 3620 | 3620 | 3620 | 3620 | 0 |
| 171 | 20250317 | 162300 | 4737099395 | 3620 | 3620 | 3620 | 3620 | 0 |
| 172 | 20250317 | 162200 | 4737099395 | 3620 | 3620 | 3620 | 3620 | 0 |
| 173 | 20250317 | 162100 | 4737099395 | 3620 | 3620 | 3620 | 3620 | 0 |
| 174 | 20250317 | 162000 | 4737099395 | 3620 | 3620 | 3620 | 3620 | 0 |
| 175 | 20250317 | 161900 | 4737099395 | 3620 | 3620 | 3620 | 3620 | 0 |
| 176 | 20250317 | 161800 | 4737099395 | 3620 | 3620 | 3620 | 3620 | 0 |
| 177 | 20250317 | 161700 | 4737099395 | 3620 | 3620 | 3620 | 3620 | 0 |
| 178 | 20250317 | 161600 | 4737099395 | 3620 | 3620 | 3620 | 3620 | 0 |
| 179 | 20250317 | 161500 | 4737099395 | 3620 | 3620 | 3620 | 3620 | 0 |
| 180 | 20250317 | 161400 | 4737099395 | 3620 | 3620 | 3620 | 3620 | 0 |
| 181 | 20250317 | 161300 | 4737099395 | 3620 | 3620 | 3620 | 3620 | 0 |
| 182 | 20250317 | 161200 | 4737099395 | 3620 | 3620 | 3620 | 3620 | 4469 |
| 183 | 20250317 | 161100 | 4737099395 | 3620 | 3620 | 3620 | 3620 | 0 |
| 184 | 20250317 | 161000 | 4737099395 | 3620 | 3620 | 3620 | 3620 | 0 |
| 185 | 20250317 | 160900 | 4737099395 | 3620 | 3620 | 3620 | 3620 | 0 |
| 186 | 20250317 | 160800 | 4737099395 | 3620 | 3620 | 3620 | 3620 | 0 |
| 187 | 20250317 | 160700 | 4737099395 | 3620 | 3620 | 3620 | 3620 | 0 |
| 188 | 20250317 | 160600 | 4737099395 | 3620 | 3620 | 3620 | 3620 | 0 |
| 189 | 20250317 | 160500 | 4737099395 | 3620 | 3620 | 3620 | 3620 | 0 |
| 190 | 20250317 | 160400 | 4737099395 | 3620 | 3620 | 3620 | 3620 | 0 |
| 191 | 20250317 | 160300 | 4737099395 | 3620 | 3620 | 3620 | 3620 | 0 |
| 192 | 20250317 | 160200 | 4737099395 | 3620 | 3620 | 3620 | 3620 | 0 |
| 193 | 20250317 | 160100 | 4737099395 | 3620 | 3620 | 3620 | 3620 | 0 |
| 194 | 20250317 | 160000 | 4737099395 | 3620 | 3620 | 3620 | 3620 | 0 |
| 195 | 20250317 | 155900 | 4737099395 | 3620 | 3620 | 3620 | 3620 | 0 |
| 196 | 20250317 | 155800 | 4737099395 | 3620 | 3620 | 3620 | 3620 | 0 |
| 197 | 20250317 | 155700 | 4737099395 | 3620 | 3620 | 3620 | 3620 | 0 |
| 198 | 20250317 | 155600 | 4737099395 | 3620 | 3620 | 3620 | 3620 | 0 |
| 199 | 20250317 | 155500 | 4737099395 | 3620 | 3620 | 3620 | 3620 | 0 |
| 200 | 20250317 | 155400 | 4737099395 | 3620 | 3620 | 3620 | 3620 | 0 |
| 201 | 20250317 | 155300 | 4737099395 | 3620 | 3620 | 3620 | 3620 | 0 |
| 202 | 20250317 | 155200 | 4737099395 | 3620 | 3620 | 3620 | 3620 | 0 |
| 203 | 20250317 | 155100 | 4737099395 | 3620 | 3620 | 3620 | 3620 | 0 |
| 204 | 20250317 | 155000 | 4737099395 | 3620 | 3620 | 3620 | 3620 | 0 |
| 205 | 20250317 | 154900 | 4737099395 | 3620 | 3620 | 3620 | 3620 | 0 |
| 206 | 20250317 | 154800 | 4737099395 | 3620 | 3620 | 3620 | 3620 | 0 |
| 207 | 20250317 | 154700 | 4737099395 | 3620 | 3620 | 3620 | 3620 | 0 |
| 208 | 20250317 | 154600 | 4737099395 | 3620 | 3620 | 3620 | 3620 | 0 |
| 209 | 20250317 | 154500 | 4737099395 | 3620 | 3620 | 3620 | 3620 | 0 |
| 210 | 20250317 | 154400 | 4737099395 | 3620 | 3620 | 3620 | 3620 | 0 |
| 211 | 20250317 | 154300 | 4737099395 | 3620 | 3620 | 3620 | 3620 | 0 |
| 212 | 20250317 | 154200 | 4737099395 | 3620 | 3620 | 3620 | 3620 | 4469 |
| 213 | 20250317 | 154100 | 4737099395 | 3620 | 3620 | 3620 | 3620 | 0 |
| 214 | 20250317 | 154000 | 4737099395 | 3620 | 3620 | 3620 | 3620 | 0 |
| 215 | 20250317 | 153900 | 4737099395 | 3620 | 3620 | 3620 | 3620 | 0 |
| 216 | 20250317 | 153800 | 4737099395 | 3620 | 3620 | 3620 | 3620 | 0 |
| 217 | 20250317 | 153700 | 4737099395 | 3620 | 3620 | 3620 | 3620 | 0 |
| 218 | 20250317 | 153600 | 4737099395 | 3620 | 3620 | 3620 | 3620 | 0 |
| 219 | 20250317 | 153500 | 4737099395 | 3620 | 3620 | 3620 | 3620 | 0 |
| 220 | 20250317 | 153400 | 4737099395 | 3620 | 3620 | 3620 | 3620 | 0 |
| 221 | 20250317 | 153300 | 4737099395 | 3620 | 3620 | 3620 | 3620 | 0 |
| 222 | 20250317 | 153200 | 4737099395 | 3620 | 3620 | 3620 | 3620 | 0 |
| 223 | 20250317 | 153100 | 4737099395 | 3620 | 3620 | 3620 | 3620 | 0 |
| 224 | 20250317 | 153000 | 4737099395 | 3620 | 3620 | 3620 | 3620 | 4469 |
| 225 | 20250317 | 152900 | 4720921615 | 3635 | 3635 | 3635 | 3635 | 0 |
| 226 | 20250317 | 152800 | 4720921615 | 3635 | 3635 | 3635 | 3635 | 0 |
| 227 | 20250317 | 152700 | 4720921615 | 3635 | 3635 | 3635 | 3635 | 0 |
| 228 | 20250317 | 152600 | 4720921615 | 3635 | 3635 | 3635 | 3635 | 0 |
| 229 | 20250317 | 152500 | 4720921615 | 3635 | 3635 | 3635 | 3635 | 0 |
| 230 | 20250317 | 152400 | 4720921615 | 3635 | 3635 | 3635 | 3635 | 0 |
| 231 | 20250317 | 152300 | 4720921615 | 3635 | 3635 | 3635 | 3635 | 0 |
| 232 | 20250317 | 152200 | 4720921615 | 3635 | 3635 | 3635 | 3635 | 0 |
| 233 | 20250317 | 152100 | 4720921615 | 3635 | 3635 | 3635 | 3635 | 0 |
| 234 | 20250317 | 152000 | 4720921615 | 3635 | 3635 | 3635 | 3635 | 0 |
| 235 | 20250317 | 151900 | 4720921615 | 3635 | 3635 | 3640 | 3620 | 1158 |
| 236 | 20250317 | 151800 | 4716716560 | 3635 | 3635 | 3640 | 3620 | 1849 |
| 237 | 20250317 | 151700 | 4710011000 | 3635 | 3635 | 3635 | 3635 | 0 |
| 238 | 20250317 | 151600 | 4710011000 | 3635 | 3635 | 3635 | 3635 | 608 |
| 239 | 20250317 | 151500 | 4707800920 | 3640 | 3630 | 3640 | 3615 | 4792 |
| 240 | 20250317 | 151400 | 4690449720 | 3640 | 3640 | 3640 | 3640 | 0 |
| 241 | 20250317 | 151300 | 4690449720 | 3640 | 3640 | 3640 | 3630 | 109 |
| 242 | 20250317 | 151200 | 4690053015 | 3635 | 3640 | 3640 | 3635 | 428 |
| 243 | 20250317 | 151100 | 4688495235 | 3640 | 3640 | 3640 | 3640 | 100 |
| 244 | 20250317 | 151000 | 4688131235 | 3640 | 3640 | 3640 | 3640 | 0 |
| 245 | 20250317 | 150900 | 4688131235 | 3640 | 3630 | 3640 | 3630 | 1623 |
| 246 | 20250317 | 150800 | 4682238915 | 3640 | 3635 | 3640 | 3630 | 3174 |
| 247 | 20250317 | 150700 | 4670698640 | 3635 | 3635 | 3640 | 3630 | 394 |
| 248 | 20250317 | 150600 | 4669267315 | 3640 | 3630 | 3640 | 3630 | 264 |
| 249 | 20250317 | 150500 | 4668308970 | 3635 | 3635 | 3635 | 3635 | 31 |
| 250 | 20250317 | 150400 | 4668196285 | 3635 | 3640 | 3640 | 3630 | 1033 |
| 251 | 20250317 | 150300 | 4664438265 | 3635 | 3635 | 3635 | 3635 | 3 |
| 252 | 20250317 | 150200 | 4664427360 | 3645 | 3630 | 3645 | 3630 | 582 |
| 253 | 20250317 | 150100 | 4662314100 | 3645 | 3625 | 3645 | 3625 | 11 |
| 254 | 20250317 | 150000 | 4662274205 | 3625 | 3635 | 3645 | 3625 | 1787 |
| 255 | 20250317 | 145900 | 4655786255 | 3625 | 3625 | 3625 | 3625 | 0 |
| 256 | 20250317 | 145800 | 4655786255 | 3625 | 3635 | 3640 | 3625 | 689 |
| 257 | 20250317 | 145700 | 4653286520 | 3640 | 3640 | 3640 | 3640 | 0 |
| 258 | 20250317 | 145600 | 4653286520 | 3640 | 3635 | 3640 | 3635 | 210 |
| 259 | 20250317 | 145500 | 4652522125 | 3635 | 3630 | 3640 | 3630 | 1928 |
| 260 | 20250317 | 145400 | 4645514140 | 3625 | 3635 | 3635 | 3625 | 2646 |
| 261 | 20250317 | 145300 | 4635910215 | 3635 | 3635 | 3635 | 3635 | 313 |
| 262 | 20250317 | 145200 | 4634772460 | 3640 | 3635 | 3640 | 3635 | 1001 |
| 263 | 20250317 | 145100 | 4631133820 | 3640 | 3640 | 3640 | 3640 | 91 |
| 264 | 20250317 | 145000 | 4630802580 | 3640 | 3640 | 3640 | 3640 | 210 |
| 265 | 20250317 | 144900 | 4630038180 | 3635 | 3635 | 3635 | 3635 | 46 |
| 266 | 20250317 | 144800 | 4629870970 | 3630 | 3640 | 3640 | 3630 | 460 |
| 267 | 20250317 | 144700 | 4628197910 | 3640 | 3640 | 3640 | 3630 | 483 |
| 268 | 20250317 | 144600 | 4626444450 | 3640 | 3640 | 3640 | 3630 | 307 |
| 269 | 20250317 | 144500 | 4625328125 | 3645 | 3640 | 3645 | 3635 | 2444 |
| 270 | 20250317 | 144400 | 4616433645 | 3635 | 3645 | 3645 | 3635 | 75 |
| 271 | 20250317 | 144300 | 4616160620 | 3645 | 3650 | 3650 | 3645 | 1270 |
| 272 | 20250317 | 144200 | 4611526470 | 3655 | 3655 | 3655 | 3655 | 436 |
| 273 | 20250317 | 144100 | 4609932890 | 3670 | 3660 | 3670 | 3655 | 938 |
| 274 | 20250317 | 144000 | 4606496815 | 3670 | 3645 | 3680 | 3645 | 5026 |
| 275 | 20250317 | 143900 | 4588061305 | 3630 | 3630 | 3630 | 3630 | 42 |
| 276 | 20250317 | 143800 | 4587908845 | 3630 | 3630 | 3630 | 3630 | 138 |
| 277 | 20250317 | 143700 | 4587407905 | 3630 | 3630 | 3630 | 3630 | 6000 |
| 278 | 20250317 | 143600 | 4565627905 | 3625 | 3635 | 3635 | 3625 | 1501 |
| 279 | 20250317 | 143500 | 4560181920 | 3645 | 3645 | 3655 | 3640 | 1755 |
| 280 | 20250317 | 143400 | 4553789095 | 3640 | 3655 | 3655 | 3640 | 93 |
| 281 | 20250317 | 143300 | 4553449395 | 3645 | 3645 | 3645 | 3645 | 391 |
| 282 | 20250317 | 143200 | 4552024200 | 3650 | 3655 | 3655 | 3650 | 620 |
| 283 | 20250317 | 143100 | 4549758700 | 3660 | 3655 | 3660 | 3655 | 1131 |
| 284 | 20250317 | 143000 | 4545621240 | 3655 | 3645 | 3655 | 3645 | 639 |
| 285 | 20250317 | 142900 | 4543290990 | 3645 | 3640 | 3650 | 3640 | 6131 |
| 286 | 20250317 | 142800 | 4520949655 | 3640 | 3640 | 3640 | 3640 | 0 |
| 287 | 20250317 | 142700 | 4520949655 | 3640 | 3640 | 3640 | 3640 | 5 |
| 288 | 20250317 | 142600 | 4520931455 | 3645 | 3645 | 3645 | 3645 | 46 |
| 289 | 20250317 | 142500 | 4520763785 | 3625 | 3645 | 3645 | 3625 | 221 |
| 290 | 20250317 | 142400 | 4519961565 | 3630 | 3630 | 3630 | 3630 | 742 |
| 291 | 20250317 | 142300 | 4517268105 | 3630 | 3645 | 3645 | 3630 | 43 |
| 292 | 20250317 | 142200 | 4517111865 | 3645 | 3645 | 3645 | 3640 | 106 |
| 293 | 20250317 | 142100 | 4516725550 | 3645 | 3635 | 3645 | 3635 | 5223 |
| 294 | 20250317 | 142000 | 4497687945 | 3645 | 3640 | 3650 | 3640 | 1750 |
| 295 | 20250317 | 141900 | 4491309000 | 3645 | 3635 | 3645 | 3635 | 50 |
| 296 | 20250317 | 141800 | 4491127130 | 3645 | 3645 | 3645 | 3645 | 710 |
| 297 | 20250317 | 141700 | 4488539180 | 3645 | 3640 | 3645 | 3635 | 1124 |
| 298 | 20250317 | 141600 | 4484450315 | 3650 | 3650 | 3650 | 3650 | 0 |
| 299 | 20250317 | 141500 | 4484450315 | 3650 | 3640 | 3650 | 3640 | 689 |
| 300 | 20250317 | 141400 | 4481936385 | 3645 | 3650 | 3650 | 3645 | 925 |
| 301 | 20250317 | 141300 | 4478563585 | 3650 | 3655 | 3655 | 3650 | 4388 |
| 302 | 20250317 | 141200 | 4462547380 | 3660 | 3650 | 3660 | 3650 | 2297 |
| 303 | 20250317 | 141100 | 4454150935 | 3645 | 3645 | 3650 | 3640 | 1998 |
| 304 | 20250317 | 141000 | 4446866020 | 3650 | 3645 | 3650 | 3645 | 3620 |
| 305 | 20250317 | 140900 | 4433656400 | 3645 | 3645 | 3645 | 3640 | 3477 |
| 306 | 20250317 | 140800 | 4420996640 | 3650 | 3645 | 3655 | 3645 | 4148 |
| 307 | 20250317 | 140700 | 4405864670 | 3640 | 3620 | 3640 | 3610 | 3971 |
| 308 | 20250317 | 140600 | 4391471990 | 3610 | 3640 | 3640 | 3610 | 4439 |
| 309 | 20250317 | 140500 | 4375371965 | 3640 | 3640 | 3650 | 3640 | 1101 |
| 310 | 20250317 | 140400 | 4371356680 | 3640 | 3650 | 3650 | 3640 | 2017 |
| 311 | 20250317 | 140300 | 4364005150 | 3650 | 3640 | 3650 | 3635 | 2545 |
| 312 | 20250317 | 140200 | 4354731070 | 3645 | 3635 | 3645 | 3635 | 1902 |
| 313 | 20250317 | 140100 | 4347804705 | 3640 | 3645 | 3645 | 3640 | 370 |
| 314 | 20250317 | 140000 | 4346457885 | 3640 | 3635 | 3640 | 3635 | 3257 |
| 315 | 20250317 | 135900 | 4334612445 | 3635 | 3645 | 3645 | 3635 | 1248 |
| 316 | 20250317 | 135800 | 4330071015 | 3645 | 3615 | 3645 | 3615 | 3690 |
| 317 | 20250317 | 135700 | 4316639675 | 3615 | 3620 | 3635 | 3615 | 2997 |
| 318 | 20250317 | 135600 | 4305785955 | 3620 | 3630 | 3630 | 3620 | 2308 |
| 319 | 20250317 | 135500 | 4297424500 | 3630 | 3635 | 3640 | 3630 | 1356 |
| 320 | 20250317 | 135400 | 4292498175 | 3640 | 3640 | 3640 | 3635 | 756 |
| 321 | 20250317 | 135300 | 4289747795 | 3630 | 3650 | 3655 | 3630 | 2665 |
| 322 | 20250317 | 135200 | 4280047910 | 3645 | 3620 | 3650 | 3620 | 4870 |
| 323 | 20250317 | 135100 | 4262319715 | 3640 | 3630 | 3640 | 3600 | 46608 |
| 324 | 20250317 | 135000 | 4093863215 | 3625 | 3630 | 3635 | 3620 | 4247 |
| 325 | 20250317 | 134900 | 4078452085 | 3635 | 3635 | 3640 | 3620 | 21079 |
| 326 | 20250317 | 134800 | 4002085020 | 3640 | 3630 | 3640 | 3625 | 7322 |
| 327 | 20250317 | 134700 | 3975515340 | 3635 | 3635 | 3655 | 3630 | 11696 |
| 328 | 20250317 | 134600 | 3932939460 | 3635 | 3640 | 3645 | 3625 | 6934 |
| 329 | 20250317 | 134500 | 3907761960 | 3645 | 3630 | 3665 | 3620 | 11319 |
| 330 | 20250317 | 134400 | 3866644495 | 3620 | 3635 | 3640 | 3610 | 31117 |
| 331 | 20250317 | 134300 | 3753991695 | 3635 | 3655 | 3655 | 3600 | 77321 |
| 332 | 20250317 | 134200 | 3473876155 | 3655 | 3810 | 3825 | 3625 | 124377 |
| 333 | 20250317 | 134100 | 3007688475 | 3825 | 3850 | 3855 | 3810 | 63489 |
| 334 | 20250317 | 134000 | 2763988200 | 3850 | 3835 | 3855 | 3815 | 33033 |
| 335 | 20250317 | 133900 | 2636982805 | 3820 | 3835 | 3850 | 3805 | 56391 |
| 336 | 20250317 | 133800 | 2421075285 | 3840 | 3815 | 3840 | 3805 | 31345 |
| 337 | 20250317 | 133700 | 2301108425 | 3830 | 3845 | 3845 | 3810 | 45118 |
| 338 | 20250317 | 133600 | 2128294890 | 3845 | 3840 | 3845 | 3820 | 41622 |
| 339 | 20250317 | 133500 | 1968541305 | 3840 | 3820 | 3840 | 3800 | 47388 |
| 340 | 20250317 | 133400 | 1787655958 | 3820 | 3825 | 3840 | 3805 | 68847 |
| 341 | 20250317 | 133300 | 1524115153 | 3830 | 3810 | 3830 | 3785 | 42083 |
| 342 | 20250317 | 133200 | 1363712738 | 3825 | 3800 | 3840 | 3780 | 117802 |
| 343 | 20250317 | 133100 | 914477224 | 3800 | 3725 | 3815 | 3720 | 79868 |
| 344 | 20250317 | 133000 | 612115963 | 3740 | 3730 | 3785 | 3705 | 29669 |
| 345 | 20250317 | 132900 | 501317908 | 3720 | 3635 | 3750 | 3635 | 28685 |
| 346 | 20250317 | 132800 | 395147763 | 3630 | 3630 | 3630 | 3630 | 4 |
| 347 | 20250317 | 132700 | 395133243 | 3630 | 3625 | 3630 | 3625 | 550 |
| 348 | 20250317 | 132600 | 393137193 | 3630 | 3630 | 3630 | 3630 | 1006 |
| 349 | 20250317 | 132500 | 389485413 | 3640 | 3635 | 3640 | 3630 | 233 |
| 350 | 20250317 | 132400 | 388638533 | 3635 | 3640 | 3640 | 3635 | 439 |
| 351 | 20250317 | 132300 | 387041388 | 3630 | 3640 | 3640 | 3630 | 32 |
| 352 | 20250317 | 132200 | 386925158 | 3645 | 3630 | 3645 | 3630 | 134 |
| 353 | 20250317 | 132100 | 386438688 | 3630 | 3630 | 3630 | 3630 | 8 |
| 354 | 20250317 | 132000 | 386409648 | 3635 | 3640 | 3640 | 3635 | 11 |
| 355 | 20250317 | 131900 | 386369658 | 3645 | 3635 | 3645 | 3630 | 12 |
| 356 | 20250317 | 131800 | 386326078 | 3650 | 3635 | 3655 | 3635 | 5458 |
| 357 | 20250317 | 131700 | 366438608 | 3635 | 3625 | 3635 | 3625 | 1391 |
| 358 | 20250317 | 131600 | 361391888 | 3625 | 3625 | 3625 | 3625 | 1 |
| 359 | 20250317 | 131500 | 361388263 | 3620 | 3625 | 3632 | 3620 | 1907 |
| 360 | 20250317 | 131400 | 354466619 | 3625 | 3625 | 3625 | 3625 | 5 |
| 361 | 20250317 | 131300 | 354448494 | 3625 | 3625 | 3625 | 3625 | 680 |
| 362 | 20250317 | 131200 | 351983494 | 3625 | 3625 | 3625 | 3625 | 0 |
| 363 | 20250317 | 131100 | 351983494 | 3625 | 3625 | 3625 | 3625 | 0 |
| 364 | 20250317 | 131000 | 351983494 | 3625 | 3625 | 3625 | 3625 | 0 |
| 365 | 20250317 | 130900 | 351983494 | 3625 | 3625 | 3625 | 3625 | 0 |
| 366 | 20250317 | 130800 | 351983494 | 3625 | 3625 | 3625 | 3625 | 1 |
| 367 | 20250317 | 130700 | 351979869 | 3625 | 3625 | 3625 | 3625 | 173 |
| 368 | 20250317 | 130600 | 351352744 | 3610 | 3605 | 3610 | 3605 | 780 |
| 369 | 20250317 | 130500 | 348536959 | 3610 | 3605 | 3610 | 3605 | 263 |
| 370 | 20250317 | 130400 | 347587729 | 3625 | 3625 | 3625 | 3625 | 0 |
| 371 | 20250317 | 130300 | 347587729 | 3625 | 3625 | 3625 | 3625 | 1 |
| 372 | 20250317 | 130200 | 347584104 | 3622 | 3622 | 3625 | 3622 | 33 |
| 373 | 20250317 | 130100 | 347464575 | 3622 | 3622 | 3622 | 3622 | 10 |
| 374 | 20250317 | 130000 | 347428355 | 3620 | 3615 | 3620 | 3615 | 875 |
| 375 | 20250317 | 125900 | 344262805 | 3605 | 3615 | 3615 | 3600 | 556 |
| 376 | 20250317 | 125800 | 342256650 | 3615 | 3615 | 3615 | 3615 | 122 |
| 377 | 20250317 | 125700 | 341815620 | 3605 | 3605 | 3605 | 3605 | 149 |
| 378 | 20250317 | 125600 | 341278475 | 3610 | 3605 | 3610 | 3605 | 216 |
| 379 | 20250317 | 125500 | 340499645 | 3605 | 3607 | 3607 | 3605 | 11 |
| 380 | 20250317 | 125400 | 340459988 | 3610 | 3610 | 3610 | 3610 | 0 |
| 381 | 20250317 | 125300 | 340459988 | 3610 | 3610 | 3610 | 3610 | 4 |
| 382 | 20250317 | 125200 | 340445548 | 3610 | 3610 | 3610 | 3610 | 2 |
| 383 | 20250317 | 125100 | 340438328 | 3612 | 3612 | 3612 | 3612 | 0 |
| 384 | 20250317 | 125000 | 340438328 | 3612 | 3612 | 3612 | 3610 | 28 |
| 385 | 20250317 | 124900 | 340337244 | 3605 | 3605 | 3605 | 3605 | 63 |
| 386 | 20250317 | 124800 | 340110129 | 3605 | 3605 | 3605 | 3605 | 0 |
| 387 | 20250317 | 124700 | 340110129 | 3605 | 3605 | 3605 | 3605 | 0 |
| 388 | 20250317 | 124600 | 340110129 | 3605 | 3605 | 3615 | 3605 | 62 |
| 389 | 20250317 | 124500 | 339886459 | 3605 | 3605 | 3605 | 3605 | 410 |
| 390 | 20250317 | 124400 | 338408409 | 3615 | 3615 | 3615 | 3615 | 5 |
| 391 | 20250317 | 124300 | 338390334 | 3615 | 3615 | 3615 | 3615 | 0 |
| 392 | 20250317 | 124200 | 338390334 | 3615 | 3615 | 3615 | 3615 | 0 |
| 393 | 20250317 | 124100 | 338390334 | 3615 | 3615 | 3615 | 3615 | 28 |
| 394 | 20250317 | 124000 | 338289114 | 3615 | 3615 | 3615 | 3615 | 0 |
| 395 | 20250317 | 123900 | 338289114 | 3615 | 3615 | 3615 | 3615 | 1 |
| 396 | 20250317 | 123800 | 338285499 | 3605 | 3615 | 3615 | 3605 | 211 |
| 397 | 20250317 | 123700 | 337524834 | 3600 | 3600 | 3600 | 3600 | 10 |
| 398 | 20250317 | 123600 | 337488834 | 3600 | 3615 | 3615 | 3600 | 153 |
| 399 | 20250317 | 123500 | 336937239 | 3610 | 3610 | 3610 | 3610 | 7 |
| 400 | 20250317 | 123400 | 336911969 | 3605 | 3605 | 3605 | 3605 | 10 |
| 401 | 20250317 | 123300 | 336875919 | 3605 | 3610 | 3610 | 3605 | 149 |
| 402 | 20250317 | 123200 | 336338129 | 3610 | 3610 | 3610 | 3610 | 585 |
| 403 | 20250317 | 123100 | 334226279 | 3610 | 3610 | 3610 | 3610 | 7 |
| 404 | 20250317 | 123000 | 334201009 | 3610 | 3610 | 3610 | 3610 | 36 |
| 405 | 20250317 | 122900 | 334071049 | 3605 | 3605 | 3605 | 3605 | 50 |
| 406 | 20250317 | 122800 | 333890799 | 3605 | 3605 | 3605 | 3605 | 500 |
| 407 | 20250317 | 122700 | 332088299 | 3615 | 3615 | 3615 | 3615 | 1 |
| 408 | 20250317 | 122600 | 332084684 | 3615 | 3610 | 3615 | 3610 | 3660 |
| 409 | 20250317 | 122500 | 318870139 | 3610 | 3610 | 3610 | 3610 | 0 |
| 410 | 20250317 | 122400 | 318870139 | 3610 | 3600 | 3610 | 3600 | 9401 |
| 411 | 20250317 | 122300 | 285016374 | 3580 | 3600 | 3600 | 3580 | 570 |
| 412 | 20250317 | 122200 | 282964574 | 3600 | 3580 | 3600 | 3580 | 3495 |
| 413 | 20250317 | 122100 | 270392154 | 3595 | 3595 | 3595 | 3595 | 585 |
| 414 | 20250317 | 122000 | 268289079 | 3585 | 3585 | 3585 | 3585 | 6289 |
| 415 | 20250317 | 121900 | 245743014 | 3590 | 3590 | 3590 | 3585 | 447 |
| 416 | 20250317 | 121800 | 244138319 | 3590 | 3590 | 3590 | 3590 | 20 |
| 417 | 20250317 | 121700 | 244066519 | 3585 | 3595 | 3595 | 3585 | 31 |
| 418 | 20250317 | 121600 | 243955174 | 3595 | 3595 | 3595 | 3595 | 1 |
| 419 | 20250317 | 121500 | 243951579 | 3580 | 3580 | 3580 | 3580 | 20 |
| 420 | 20250317 | 121400 | 243879979 | 3590 | 3595 | 3595 | 3590 | 381 |
| 421 | 20250317 | 121300 | 242511089 | 3595 | 3590 | 3595 | 3590 | 20 |
| 422 | 20250317 | 121200 | 242439279 | 3595 | 3595 | 3595 | 3595 | 120 |
| 423 | 20250317 | 121100 | 242007879 | 3595 | 3595 | 3595 | 3595 | 0 |
| 424 | 20250317 | 121000 | 242007879 | 3595 | 3595 | 3595 | 3595 | 20 |
| 425 | 20250317 | 120900 | 241935979 | 3595 | 3590 | 3595 | 3590 | 2820 |
| 426 | 20250317 | 120800 | 231812174 | 3585 | 3580 | 3585 | 3580 | 1020 |
| 427 | 20250317 | 120700 | 228156909 | 3580 | 3580 | 3580 | 3580 | 2135 |
| 428 | 20250317 | 120600 | 220513609 | 3575 | 3575 | 3575 | 3575 | 0 |
| 429 | 20250317 | 120500 | 220513609 | 3575 | 3575 | 3575 | 3575 | 0 |
| 430 | 20250317 | 120400 | 220513609 | 3575 | 3575 | 3575 | 3575 | 2 |
| 431 | 20250317 | 120300 | 220506459 | 3575 | 3580 | 3580 | 3575 | 2002 |
| 432 | 20250317 | 120200 | 213339984 | 3580 | 3580 | 3580 | 3580 | 0 |
| 433 | 20250317 | 120100 | 213339984 | 3580 | 3580 | 3580 | 3580 | 0 |
| 434 | 20250317 | 120000 | 213339984 | 3580 | 3580 | 3580 | 3580 | 0 |
| 435 | 20250317 | 115900 | 213339984 | 3580 | 3580 | 3580 | 3580 | 0 |
| 436 | 20250317 | 115800 | 213339984 | 3580 | 3580 | 3580 | 3580 | 0 |
| 437 | 20250317 | 115700 | 213339984 | 3580 | 3580 | 3580 | 3580 | 0 |
| 438 | 20250317 | 115600 | 213339984 | 3580 | 3580 | 3580 | 3580 | 0 |
| 439 | 20250317 | 115500 | 213339984 | 3580 | 3580 | 3580 | 3580 | 300 |
| 440 | 20250317 | 115400 | 212265984 | 3590 | 3590 | 3590 | 3590 | 0 |
| 441 | 20250317 | 115300 | 212265984 | 3590 | 3590 | 3590 | 3590 | 100 |
| 442 | 20250317 | 115200 | 211906984 | 3580 | 3580 | 3580 | 3580 | 0 |
| 443 | 20250317 | 115100 | 211906984 | 3580 | 3580 | 3580 | 3580 | 343 |
| 444 | 20250317 | 115000 | 210679044 | 3575 | 3575 | 3575 | 3575 | 0 |
| 445 | 20250317 | 114900 | 210679044 | 3575 | 3575 | 3575 | 3575 | 20 |
| 446 | 20250317 | 114800 | 210607544 | 3575 | 3575 | 3575 | 3575 | 0 |
| 447 | 20250317 | 114700 | 210607544 | 3575 | 3575 | 3575 | 3575 | 0 |
| 448 | 20250317 | 114600 | 210607544 | 3575 | 3575 | 3575 | 3575 | 0 |
| 449 | 20250317 | 114500 | 210607544 | 3575 | 3575 | 3575 | 3575 | 0 |
| 450 | 20250317 | 114400 | 210607544 | 3575 | 3575 | 3575 | 3575 | 0 |
| 451 | 20250317 | 114300 | 210607544 | 3575 | 3575 | 3575 | 3575 | 0 |
| 452 | 20250317 | 114200 | 210607544 | 3575 | 3575 | 3575 | 3575 | 0 |
| 453 | 20250317 | 114100 | 210607544 | 3575 | 3575 | 3575 | 3575 | 0 |
| 454 | 20250317 | 114000 | 210607544 | 3575 | 3575 | 3575 | 3575 | 1711 |
| 455 | 20250317 | 113900 | 204490719 | 3580 | 3585 | 3585 | 3580 | 2698 |
| 456 | 20250317 | 113800 | 194821879 | 3595 | 3595 | 3595 | 3595 | 0 |
| 457 | 20250317 | 113700 | 194821879 | 3595 | 3595 | 3595 | 3595 | 0 |
| 458 | 20250317 | 113600 | 194821879 | 3595 | 3595 | 3595 | 3595 | 0 |
| 459 | 20250317 | 113500 | 194821879 | 3595 | 3595 | 3595 | 3595 | 0 |
| 460 | 20250317 | 113400 | 194821879 | 3595 | 3585 | 3595 | 3585 | 1161 |
| 461 | 20250317 | 113300 | 190650944 | 3585 | 3585 | 3585 | 3585 | 15 |
| 462 | 20250317 | 113200 | 190597169 | 3590 | 3590 | 3590 | 3590 | 305 |
| 463 | 20250317 | 113100 | 189502219 | 3595 | 3595 | 3595 | 3595 | 55 |
| 464 | 20250317 | 113000 | 189304494 | 3595 | 3595 | 3595 | 3595 | 0 |
| 465 | 20250317 | 112900 | 189304494 | 3595 | 3595 | 3595 | 3590 | 3100 |
| 466 | 20250317 | 112800 | 178161539 | 3592 | 3590 | 3592 | 3590 | 33 |
| 467 | 20250317 | 112700 | 178043005 | 3595 | 3595 | 3595 | 3595 | 0 |
| 468 | 20250317 | 112600 | 178043005 | 3595 | 3595 | 3595 | 3595 | 753 |
| 469 | 20250317 | 112500 | 175335970 | 3585 | 3585 | 3585 | 3585 | 206 |
| 470 | 20250317 | 112400 | 174597460 | 3585 | 3585 | 3585 | 3585 | 0 |
| 471 | 20250317 | 112300 | 174597460 | 3585 | 3585 | 3585 | 3585 | 0 |
| 472 | 20250317 | 112200 | 174597460 | 3585 | 3585 | 3585 | 3585 | 0 |
| 473 | 20250317 | 112100 | 174597460 | 3585 | 3585 | 3585 | 3585 | 16 |
| 474 | 20250317 | 112000 | 174540100 | 3585 | 3585 | 3585 | 3585 | 0 |
| 475 | 20250317 | 111900 | 174540100 | 3585 | 3585 | 3585 | 3585 | 30 |
| 476 | 20250317 | 111800 | 174432550 | 3585 | 3585 | 3585 | 3585 | 10 |
| 477 | 20250317 | 111700 | 174396700 | 3590 | 3595 | 3595 | 3590 | 606 |
| 478 | 20250317 | 111600 | 172219130 | 3590 | 3590 | 3590 | 3590 | 190 |
| 479 | 20250317 | 111500 | 171537030 | 3595 | 3590 | 3595 | 3590 | 61 |
| 480 | 20250317 | 111400 | 171318035 | 3590 | 3590 | 3590 | 3590 | 26 |
| 481 | 20250317 | 111300 | 171224695 | 3590 | 3590 | 3590 | 3590 | 0 |
| 482 | 20250317 | 111200 | 171224695 | 3590 | 3590 | 3590 | 3590 | 27 |
| 483 | 20250317 | 111100 | 171127765 | 3590 | 3595 | 3595 | 3590 | 447 |
| 484 | 20250317 | 111000 | 169521620 | 3595 | 3595 | 3595 | 3595 | 0 |
| 485 | 20250317 | 110900 | 169521620 | 3595 | 3595 | 3595 | 3595 | 205 |
| 486 | 20250317 | 110800 | 168784645 | 3595 | 3595 | 3595 | 3595 | 71 |
| 487 | 20250317 | 110700 | 168529400 | 3590 | 3590 | 3590 | 3590 | 0 |
| 488 | 20250317 | 110600 | 168529400 | 3590 | 3590 | 3590 | 3590 | 10 |
| 489 | 20250317 | 110500 | 168493500 | 3590 | 3590 | 3590 | 3590 | 0 |
| 490 | 20250317 | 110400 | 168493500 | 3590 | 3590 | 3590 | 3590 | 0 |
| 491 | 20250317 | 110300 | 168493500 | 3590 | 3590 | 3590 | 3590 | 0 |
| 492 | 20250317 | 110200 | 168493500 | 3590 | 3590 | 3590 | 3590 | 336 |
| 493 | 20250317 | 110100 | 167287260 | 3575 | 3585 | 3585 | 3575 | 278 |
| 494 | 20250317 | 110000 | 166290945 | 3590 | 3590 | 3590 | 3590 | 0 |
| 495 | 20250317 | 105900 | 166290945 | 3590 | 3590 | 3590 | 3590 | 0 |
| 496 | 20250317 | 105800 | 166290945 | 3590 | 3590 | 3590 | 3590 | 16 |
| 497 | 20250317 | 105700 | 166233505 | 3585 | 3585 | 3585 | 3585 | 5 |
| 498 | 20250317 | 105600 | 166215580 | 3590 | 3590 | 3590 | 3590 | 0 |
| 499 | 20250317 | 105500 | 166215580 | 3590 | 3590 | 3590 | 3590 | 193 |
| 500 | 20250317 | 105400 | 165522710 | 3590 | 3590 | 3590 | 3590 | 7 |
| 501 | 20250317 | 105300 | 165497580 | 3590 | 3590 | 3590 | 3590 | 356 |
| 502 | 20250317 | 105200 | 164219540 | 3595 | 3595 | 3595 | 3595 | 0 |
| 503 | 20250317 | 105100 | 164219540 | 3595 | 3595 | 3595 | 3595 | 0 |
| 504 | 20250317 | 105000 | 164219540 | 3595 | 3595 | 3595 | 3595 | 1613 |
| 505 | 20250317 | 104900 | 158420805 | 3600 | 3600 | 3600 | 3600 | 0 |
| 506 | 20250317 | 104800 | 158420805 | 3600 | 3590 | 3600 | 3590 | 1015 |
| 507 | 20250317 | 104700 | 154776735 | 3590 | 3590 | 3590 | 3590 | 5 |
| 508 | 20250317 | 104600 | 154758785 | 3605 | 3590 | 3605 | 3590 | 185 |
| 509 | 20250317 | 104500 | 154092845 | 3595 | 3595 | 3595 | 3595 | 10 |
| 510 | 20250317 | 104400 | 154056895 | 3605 | 3605 | 3605 | 3605 | 10 |
| 511 | 20250317 | 104300 | 154020845 | 3610 | 3610 | 3610 | 3610 | 1392 |
| 512 | 20250317 | 104200 | 148995725 | 3605 | 3570 | 3615 | 3570 | 4039 |
| 513 | 20250317 | 104100 | 134420575 | 3590 | 3590 | 3590 | 3590 | 10 |
| 514 | 20250317 | 104000 | 134384675 | 3590 | 3590 | 3590 | 3590 | 154 |
| 515 | 20250317 | 103900 | 133831815 | 3590 | 3590 | 3590 | 3590 | 300 |
| 516 | 20250317 | 103800 | 132754815 | 3580 | 3580 | 3580 | 3580 | 500 |
| 517 | 20250317 | 103700 | 130964815 | 3590 | 3590 | 3590 | 3590 | 400 |
| 518 | 20250317 | 103600 | 129528815 | 3590 | 3590 | 3590 | 3590 | 611 |
| 519 | 20250317 | 103500 | 127335325 | 3585 | 3585 | 3585 | 3585 | 120 |
| 520 | 20250317 | 103400 | 126905125 | 3590 | 3585 | 3590 | 3585 | 597 |
| 521 | 20250317 | 103300 | 124763660 | 3555 | 3590 | 3590 | 3555 | 161 |
| 522 | 20250317 | 103200 | 124185705 | 3595 | 3575 | 3595 | 3575 | 6333 |
| 523 | 20250317 | 103100 | 101484620 | 3575 | 3555 | 3575 | 3555 | 6072 |
| 524 | 20250317 | 103000 | 79849405 | 3550 | 3550 | 3550 | 3550 | 0 |
| 525 | 20250317 | 102900 | 79849405 | 3550 | 3550 | 3550 | 3550 | 100 |
| 526 | 20250317 | 102800 | 79494405 | 3540 | 3540 | 3540 | 3540 | 0 |
| 527 | 20250317 | 102700 | 79494405 | 3540 | 3540 | 3540 | 3540 | 0 |
| 528 | 20250317 | 102600 | 79494405 | 3540 | 3560 | 3560 | 3540 | 7 |
| 529 | 20250317 | 102500 | 79469585 | 3560 | 3560 | 3560 | 3560 | 0 |
| 530 | 20250317 | 102400 | 79469585 | 3560 | 3560 | 3560 | 3560 | 0 |
| 531 | 20250317 | 102300 | 79469585 | 3560 | 3560 | 3560 | 3560 | 1 |
| 532 | 20250317 | 102200 | 79466025 | 3560 | 3560 | 3560 | 3560 | 0 |
| 533 | 20250317 | 102100 | 79466025 | 3560 | 3560 | 3560 | 3560 | 0 |
| 534 | 20250317 | 102000 | 79466025 | 3560 | 3560 | 3560 | 3560 | 0 |
| 535 | 20250317 | 101900 | 79466025 | 3560 | 3560 | 3560 | 3560 | 50 |
| 536 | 20250317 | 101800 | 79288025 | 3565 | 3535 | 3565 | 3535 | 122 |
| 537 | 20250317 | 101700 | 78854250 | 3530 | 3545 | 3545 | 3530 | 477 |
| 538 | 20250317 | 101600 | 77168035 | 3550 | 3555 | 3555 | 3550 | 24 |
| 539 | 20250317 | 101500 | 77082820 | 3565 | 3565 | 3565 | 3565 | 1 |
| 540 | 20250317 | 101400 | 77079255 | 3560 | 3560 | 3560 | 3560 | 0 |
| 541 | 20250317 | 101300 | 77079255 | 3560 | 3560 | 3560 | 3560 | 758 |
| 542 | 20250317 | 101200 | 74380775 | 3560 | 3555 | 3560 | 3555 | 2 |
| 543 | 20250317 | 101100 | 74373660 | 3565 | 3550 | 3565 | 3550 | 3186 |
| 544 | 20250317 | 101000 | 63050460 | 3550 | 3530 | 3550 | 3530 | 536 |
| 545 | 20250317 | 100900 | 61153640 | 3530 | 3530 | 3530 | 3530 | 200 |
| 546 | 20250317 | 100800 | 60447640 | 3530 | 3535 | 3535 | 3530 | 428 |
| 547 | 20250317 | 100700 | 58936295 | 3540 | 3540 | 3540 | 3540 | 0 |
| 548 | 20250317 | 100600 | 58936295 | 3540 | 3540 | 3540 | 3540 | 0 |
| 549 | 20250317 | 100500 | 58936295 | 3540 | 3530 | 3540 | 3530 | 34 |
| 550 | 20250317 | 100400 | 58816095 | 3530 | 3530 | 3530 | 3530 | 0 |
| 551 | 20250317 | 100300 | 58816095 | 3530 | 3540 | 3540 | 3530 | 729 |
| 552 | 20250317 | 100200 | 56242645 | 3540 | 3540 | 3540 | 3540 | 43 |
| 553 | 20250317 | 100100 | 56090425 | 3525 | 3530 | 3530 | 3525 | 288 |
| 554 | 20250317 | 100000 | 55074285 | 3540 | 3540 | 3540 | 3540 | 100 |
| 555 | 20250317 | 095900 | 54720285 | 3540 | 3540 | 3540 | 3540 | 100 |
| 556 | 20250317 | 095800 | 54366285 | 3530 | 3530 | 3530 | 3530 | 0 |
| 557 | 20250317 | 095700 | 54366285 | 3530 | 3530 | 3530 | 3530 | 0 |
| 558 | 20250317 | 095600 | 54366285 | 3530 | 3530 | 3530 | 3530 | 238 |
| 559 | 20250317 | 095500 | 53526145 | 3540 | 3540 | 3540 | 3540 | 0 |
| 560 | 20250317 | 095400 | 53526145 | 3540 | 3540 | 3540 | 3540 | 0 |
| 561 | 20250317 | 095300 | 53526145 | 3540 | 3540 | 3540 | 3540 | 1 |
| 562 | 20250317 | 095200 | 53522605 | 3530 | 3530 | 3530 | 3530 | 1 |
| 563 | 20250317 | 095100 | 53519075 | 3540 | 3540 | 3540 | 3540 | 2 |
| 564 | 20250317 | 095000 | 53511995 | 3530 | 3530 | 3530 | 3530 | 80 |
| 565 | 20250317 | 094900 | 53229595 | 3530 | 3530 | 3530 | 3530 | 750 |
| 566 | 20250317 | 094800 | 50582095 | 3530 | 3530 | 3530 | 3530 | 0 |
| 567 | 20250317 | 094700 | 50582095 | 3530 | 3530 | 3530 | 3530 | 0 |
| 568 | 20250317 | 094600 | 50582095 | 3530 | 3530 | 3530 | 3530 | 482 |
| 569 | 20250317 | 094500 | 48880635 | 3530 | 3530 | 3530 | 3530 | 31 |
| 570 | 20250317 | 094400 | 48771205 | 3535 | 3535 | 3535 | 3535 | 215 |
| 571 | 20250317 | 094300 | 48011180 | 3535 | 3535 | 3535 | 3535 | 51 |
| 572 | 20250317 | 094200 | 47830895 | 3535 | 3545 | 3545 | 3535 | 1906 |
| 573 | 20250317 | 094100 | 41083255 | 3550 | 3550 | 3550 | 3550 | 242 |
| 574 | 20250317 | 094000 | 40224155 | 3555 | 3565 | 3565 | 3555 | 101 |
| 575 | 20250317 | 093900 | 39865090 | 3565 | 3565 | 3565 | 3565 | 0 |
| 576 | 20250317 | 093800 | 39865090 | 3565 | 3565 | 3565 | 3565 | 0 |
| 577 | 20250317 | 093700 | 39865090 | 3565 | 3565 | 3565 | 3565 | 0 |
| 578 | 20250317 | 093600 | 39865090 | 3565 | 3565 | 3565 | 3565 | 0 |
| 579 | 20250317 | 093500 | 39865090 | 3565 | 3565 | 3565 | 3565 | 2 |
| 580 | 20250317 | 093400 | 39857960 | 3550 | 3550 | 3550 | 3550 | 0 |
| 581 | 20250317 | 093300 | 39857960 | 3550 | 3550 | 3550 | 3550 | 0 |
| 582 | 20250317 | 093200 | 39857960 | 3550 | 3570 | 3570 | 3550 | 899 |
| 583 | 20250317 | 093100 | 36664665 | 3575 | 3575 | 3575 | 3575 | 0 |
| 584 | 20250317 | 093000 | 36664665 | 3575 | 3575 | 3575 | 3575 | 108 |
| 585 | 20250317 | 092900 | 36278565 | 3575 | 3575 | 3575 | 3575 | 10 |
| 586 | 20250317 | 092800 | 36242815 | 3575 | 3555 | 3575 | 3555 | 677 |
| 587 | 20250317 | 092700 | 33835520 | 3575 | 3575 | 3575 | 3575 | 12 |
| 588 | 20250317 | 092600 | 33792620 | 3555 | 3555 | 3580 | 3555 | 85 |
| 589 | 20250317 | 092500 | 33490020 | 3580 | 3580 | 3580 | 3580 | 0 |
| 590 | 20250317 | 092400 | 33490020 | 3580 | 3580 | 3580 | 3580 | 0 |
| 591 | 20250317 | 092300 | 33490020 | 3580 | 3580 | 3580 | 3580 | 0 |
| 592 | 20250317 | 092200 | 33490020 | 3580 | 3555 | 3580 | 3555 | 745 |
| 593 | 20250317 | 092100 | 30839995 | 3580 | 3585 | 3585 | 3550 | 493 |
| 594 | 20250317 | 092000 | 29087515 | 3585 | 3555 | 3585 | 3555 | 2241 |
| 595 | 20250317 | 091900 | 21107660 | 3580 | 3580 | 3580 | 3580 | 0 |
| 596 | 20250317 | 091800 | 21107660 | 3580 | 3570 | 3580 | 3560 | 1714 |
| 597 | 20250317 | 091700 | 14995880 | 3570 | 3565 | 3570 | 3560 | 1130 |
| 598 | 20250317 | 091600 | 10966585 | 3570 | 3560 | 3570 | 3560 | 131 |
| 599 | 20250317 | 091500 | 10499925 | 3570 | 3570 | 3570 | 3570 | 81 |
| 600 | 20250317 | 091400 | 10210755 | 3570 | 3570 | 3570 | 3570 | 153 |
| 601 | 20250317 | 091300 | 9664545 | 3570 | 3570 | 3570 | 3570 | 0 |
| 602 | 20250317 | 091200 | 9664545 | 3570 | 3540 | 3570 | 3540 | 94 |
| 603 | 20250317 | 091100 | 9329745 | 3565 | 3565 | 3570 | 3540 | 187 |
| 604 | 20250317 | 091000 | 8663055 | 3570 | 3560 | 3570 | 3560 | 74 |
| 605 | 20250317 | 090900 | 8399295 | 3560 | 3550 | 3560 | 3550 | 84 |
| 606 | 20250317 | 090800 | 8100880 | 3550 | 3535 | 3550 | 3535 | 103 |
| 607 | 20250317 | 090700 | 7736520 | 3535 | 3535 | 3535 | 3535 | 0 |
| 608 | 20250317 | 090600 | 7736520 | 3535 | 3535 | 3535 | 3535 | 0 |
| 609 | 20250317 | 090500 | 7736520 | 3535 | 3535 | 3535 | 3535 | 40 |
| 610 | 20250317 | 090400 | 7595120 | 3535 | 3535 | 3535 | 3535 | 10 |
| 611 | 20250317 | 090300 | 7559770 | 3510 | 3535 | 3535 | 3510 | 1399 |
| 612 | 20250317 | 090200 | 2637230 | 3550 | 3535 | 3550 | 3525 | 716 |
| 613 | 20250317 | 090100 | 109475 | 3535 | 3535 | 3535 | 3535 | 20 |
| 614 | 20250317 | 090000 | 38775 | 3525 | 3525 | 3525 | 3525 | 11 |