28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250319 | 184100 | 1199157710 | 3830 | 3830 | 3830 | 3830 | 1575 |
| 3 | 20250319 | 184000 | 1199157710 | 3830 | 3830 | 3830 | 3830 | 0 |
| 4 | 20250319 | 183900 | 1199157710 | 3830 | 3830 | 3830 | 3830 | 0 |
| 5 | 20250319 | 183800 | 1199157710 | 3830 | 3830 | 3830 | 3830 | 0 |
| 6 | 20250319 | 183700 | 1199157710 | 3830 | 3830 | 3830 | 3830 | 0 |
| 7 | 20250319 | 183600 | 1199157710 | 3830 | 3830 | 3830 | 3830 | 0 |
| 8 | 20250319 | 183500 | 1199157710 | 3830 | 3830 | 3830 | 3830 | 0 |
| 9 | 20250319 | 183400 | 1199157710 | 3830 | 3830 | 3830 | 3830 | 0 |
| 10 | 20250319 | 183300 | 1199157710 | 3830 | 3830 | 3830 | 3830 | 0 |
| 11 | 20250319 | 183200 | 1199157710 | 3830 | 3830 | 3830 | 3830 | 0 |
| 12 | 20250319 | 183100 | 1199157710 | 3830 | 3830 | 3830 | 3830 | 0 |
| 13 | 20250319 | 183000 | 1199157710 | 3830 | 3830 | 3830 | 3830 | 0 |
| 14 | 20250319 | 182900 | 1199157710 | 3830 | 3830 | 3830 | 3830 | 0 |
| 15 | 20250319 | 182800 | 1199157710 | 3830 | 3830 | 3830 | 3830 | 0 |
| 16 | 20250319 | 182700 | 1199157710 | 3830 | 3830 | 3830 | 3830 | 0 |
| 17 | 20250319 | 182600 | 1199157710 | 3830 | 3830 | 3830 | 3830 | 0 |
| 18 | 20250319 | 182500 | 1199157710 | 3830 | 3830 | 3830 | 3830 | 0 |
| 19 | 20250319 | 182400 | 1199157710 | 3830 | 3830 | 3830 | 3830 | 0 |
| 20 | 20250319 | 182300 | 1199157710 | 3830 | 3830 | 3830 | 3830 | 0 |
| 21 | 20250319 | 182200 | 1199157710 | 3830 | 3830 | 3830 | 3830 | 0 |
| 22 | 20250319 | 182100 | 1199157710 | 3830 | 3830 | 3830 | 3830 | 0 |
| 23 | 20250319 | 182000 | 1199157710 | 3830 | 3830 | 3830 | 3830 | 0 |
| 24 | 20250319 | 181900 | 1199157710 | 3830 | 3830 | 3830 | 3830 | 0 |
| 25 | 20250319 | 181800 | 1199157710 | 3830 | 3830 | 3830 | 3830 | 0 |
| 26 | 20250319 | 181700 | 1199157710 | 3830 | 3830 | 3830 | 3830 | 0 |
| 27 | 20250319 | 181600 | 1199157710 | 3830 | 3830 | 3830 | 3830 | 0 |
| 28 | 20250319 | 181500 | 1199157710 | 3830 | 3830 | 3830 | 3830 | 0 |
| 29 | 20250319 | 181400 | 1199157710 | 3830 | 3830 | 3830 | 3830 | 0 |
| 30 | 20250319 | 181300 | 1199157710 | 3830 | 3830 | 3830 | 3830 | 0 |
| 31 | 20250319 | 181200 | 1199157710 | 3830 | 3830 | 3830 | 3830 | 0 |
| 32 | 20250319 | 181100 | 1199157710 | 3830 | 3830 | 3830 | 3830 | 1575 |
| 33 | 20250319 | 181000 | 1199157710 | 3830 | 3830 | 3830 | 3830 | 0 |
| 34 | 20250319 | 180900 | 1199157710 | 3830 | 3830 | 3830 | 3830 | 0 |
| 35 | 20250319 | 180800 | 1199157710 | 3830 | 3830 | 3830 | 3830 | 0 |
| 36 | 20250319 | 180700 | 1199157710 | 3830 | 3830 | 3830 | 3830 | 0 |
| 37 | 20250319 | 180600 | 1199157710 | 3830 | 3830 | 3830 | 3830 | 0 |
| 38 | 20250319 | 180500 | 1199157710 | 3830 | 3830 | 3830 | 3830 | 0 |
| 39 | 20250319 | 180400 | 1199157710 | 3830 | 3830 | 3830 | 3830 | 0 |
| 40 | 20250319 | 180300 | 1199157710 | 3830 | 3830 | 3830 | 3830 | 0 |
| 41 | 20250319 | 180200 | 1199157710 | 3830 | 3830 | 3830 | 3830 | 0 |
| 42 | 20250319 | 180100 | 1199157710 | 3830 | 3830 | 3830 | 3830 | 0 |
| 43 | 20250319 | 180000 | 1199157710 | 3830 | 3830 | 3830 | 3830 | 0 |
| 44 | 20250319 | 175900 | 1199157710 | 3830 | 3830 | 3830 | 3830 | 0 |
| 45 | 20250319 | 175800 | 1199157710 | 3830 | 3830 | 3830 | 3830 | 0 |
| 46 | 20250319 | 175700 | 1199157710 | 3830 | 3830 | 3830 | 3830 | 0 |
| 47 | 20250319 | 175600 | 1199157710 | 3830 | 3830 | 3830 | 3830 | 0 |
| 48 | 20250319 | 175500 | 1199157710 | 3830 | 3830 | 3830 | 3830 | 0 |
| 49 | 20250319 | 175400 | 1199157710 | 3830 | 3830 | 3830 | 3830 | 0 |
| 50 | 20250319 | 175300 | 1199157710 | 3830 | 3830 | 3830 | 3830 | 0 |
| 51 | 20250319 | 175200 | 1199157710 | 3830 | 3830 | 3830 | 3830 | 0 |
| 52 | 20250319 | 175100 | 1199157710 | 3830 | 3830 | 3830 | 3830 | 0 |
| 53 | 20250319 | 175000 | 1199157710 | 3830 | 3830 | 3830 | 3830 | 0 |
| 54 | 20250319 | 174900 | 1199157710 | 3830 | 3830 | 3830 | 3830 | 0 |
| 55 | 20250319 | 174800 | 1199157710 | 3830 | 3830 | 3830 | 3830 | 0 |
| 56 | 20250319 | 174700 | 1199157710 | 3830 | 3830 | 3830 | 3830 | 0 |
| 57 | 20250319 | 174600 | 1199157710 | 3830 | 3830 | 3830 | 3830 | 0 |
| 58 | 20250319 | 174500 | 1199157710 | 3830 | 3830 | 3830 | 3830 | 0 |
| 59 | 20250319 | 174400 | 1199157710 | 3830 | 3830 | 3830 | 3830 | 0 |
| 60 | 20250319 | 174300 | 1199157710 | 3830 | 3830 | 3830 | 3830 | 0 |
| 61 | 20250319 | 174200 | 1199157710 | 3830 | 3830 | 3830 | 3830 | 0 |
| 62 | 20250319 | 174100 | 1199157710 | 3830 | 3830 | 3830 | 3830 | 1575 |
| 63 | 20250319 | 174000 | 1199157710 | 3830 | 3830 | 3830 | 3830 | 0 |
| 64 | 20250319 | 173900 | 1199157710 | 3830 | 3830 | 3830 | 3830 | 0 |
| 65 | 20250319 | 173800 | 1199157710 | 3830 | 3830 | 3830 | 3830 | 0 |
| 66 | 20250319 | 173700 | 1199157710 | 3830 | 3830 | 3830 | 3830 | 0 |
| 67 | 20250319 | 173600 | 1199157710 | 3830 | 3830 | 3830 | 3830 | 0 |
| 68 | 20250319 | 173500 | 1199157710 | 3830 | 3830 | 3830 | 3830 | 0 |
| 69 | 20250319 | 173400 | 1199157710 | 3830 | 3830 | 3830 | 3830 | 0 |
| 70 | 20250319 | 173300 | 1199157710 | 3830 | 3830 | 3830 | 3830 | 0 |
| 71 | 20250319 | 173200 | 1199157710 | 3830 | 3830 | 3830 | 3830 | 0 |
| 72 | 20250319 | 173100 | 1199157710 | 3830 | 3830 | 3830 | 3830 | 0 |
| 73 | 20250319 | 173000 | 1199157710 | 3830 | 3830 | 3830 | 3830 | 0 |
| 74 | 20250319 | 172900 | 1199157710 | 3830 | 3830 | 3830 | 3830 | 0 |
| 75 | 20250319 | 172800 | 1199157710 | 3830 | 3830 | 3830 | 3830 | 0 |
| 76 | 20250319 | 172700 | 1199157710 | 3830 | 3830 | 3830 | 3830 | 0 |
| 77 | 20250319 | 172600 | 1199157710 | 3830 | 3830 | 3830 | 3830 | 0 |
| 78 | 20250319 | 172500 | 1199157710 | 3830 | 3830 | 3830 | 3830 | 0 |
| 79 | 20250319 | 172400 | 1199157710 | 3830 | 3830 | 3830 | 3830 | 0 |
| 80 | 20250319 | 172300 | 1199157710 | 3830 | 3830 | 3830 | 3830 | 0 |
| 81 | 20250319 | 172200 | 1199157710 | 3830 | 3830 | 3830 | 3830 | 0 |
| 82 | 20250319 | 172100 | 1199157710 | 3830 | 3830 | 3830 | 3830 | 0 |
| 83 | 20250319 | 172000 | 1199157710 | 3830 | 3830 | 3830 | 3830 | 0 |
| 84 | 20250319 | 171900 | 1199157710 | 3830 | 3830 | 3830 | 3830 | 0 |
| 85 | 20250319 | 171800 | 1199157710 | 3830 | 3830 | 3830 | 3830 | 0 |
| 86 | 20250319 | 171700 | 1199157710 | 3830 | 3830 | 3830 | 3830 | 0 |
| 87 | 20250319 | 171600 | 1199157710 | 3830 | 3830 | 3830 | 3830 | 0 |
| 88 | 20250319 | 171500 | 1199157710 | 3830 | 3830 | 3830 | 3830 | 0 |
| 89 | 20250319 | 171400 | 1199157710 | 3830 | 3830 | 3830 | 3830 | 0 |
| 90 | 20250319 | 171300 | 1199157710 | 3830 | 3830 | 3830 | 3830 | 0 |
| 91 | 20250319 | 171200 | 1199157710 | 3830 | 3830 | 3830 | 3830 | 0 |
| 92 | 20250319 | 171100 | 1199157710 | 3830 | 3830 | 3830 | 3830 | 1575 |
| 93 | 20250319 | 171000 | 1199157710 | 3830 | 3830 | 3830 | 3830 | 0 |
| 94 | 20250319 | 170900 | 1199157710 | 3830 | 3830 | 3830 | 3830 | 0 |
| 95 | 20250319 | 170800 | 1199157710 | 3830 | 3830 | 3830 | 3830 | 0 |
| 96 | 20250319 | 170700 | 1199157710 | 3830 | 3830 | 3830 | 3830 | 0 |
| 97 | 20250319 | 170600 | 1199157710 | 3830 | 3830 | 3830 | 3830 | 0 |
| 98 | 20250319 | 170500 | 1199157710 | 3830 | 3830 | 3830 | 3830 | 0 |
| 99 | 20250319 | 170400 | 1199157710 | 3830 | 3830 | 3830 | 3830 | 0 |
| 100 | 20250319 | 170300 | 1199157710 | 3830 | 3830 | 3830 | 3830 | 0 |
| 101 | 20250319 | 170200 | 1199157710 | 3830 | 3830 | 3830 | 3830 | 0 |
| 102 | 20250319 | 170100 | 1199157710 | 3830 | 3830 | 3830 | 3830 | 0 |
| 103 | 20250319 | 170000 | 1199157710 | 3830 | 3830 | 3830 | 3830 | 0 |
| 104 | 20250319 | 165900 | 1199157710 | 3830 | 3830 | 3830 | 3830 | 0 |
| 105 | 20250319 | 165800 | 1199157710 | 3830 | 3830 | 3830 | 3830 | 0 |
| 106 | 20250319 | 165700 | 1199157710 | 3830 | 3830 | 3830 | 3830 | 0 |
| 107 | 20250319 | 165600 | 1199157710 | 3830 | 3830 | 3830 | 3830 | 0 |
| 108 | 20250319 | 165500 | 1199157710 | 3830 | 3830 | 3830 | 3830 | 0 |
| 109 | 20250319 | 165400 | 1199157710 | 3830 | 3830 | 3830 | 3830 | 0 |
| 110 | 20250319 | 165300 | 1199157710 | 3830 | 3830 | 3830 | 3830 | 0 |
| 111 | 20250319 | 165200 | 1199157710 | 3830 | 3830 | 3830 | 3830 | 0 |
| 112 | 20250319 | 165100 | 1199157710 | 3830 | 3830 | 3830 | 3830 | 0 |
| 113 | 20250319 | 165000 | 1199157710 | 3830 | 3830 | 3830 | 3830 | 0 |
| 114 | 20250319 | 164900 | 1199157710 | 3830 | 3830 | 3830 | 3830 | 0 |
| 115 | 20250319 | 164800 | 1199157710 | 3830 | 3830 | 3830 | 3830 | 0 |
| 116 | 20250319 | 164700 | 1199157710 | 3830 | 3830 | 3830 | 3830 | 0 |
| 117 | 20250319 | 164600 | 1199157710 | 3830 | 3830 | 3830 | 3830 | 0 |
| 118 | 20250319 | 164500 | 1199157710 | 3830 | 3830 | 3830 | 3830 | 0 |
| 119 | 20250319 | 164400 | 1199157710 | 3830 | 3830 | 3830 | 3830 | 0 |
| 120 | 20250319 | 164300 | 1199157710 | 3830 | 3830 | 3830 | 3830 | 0 |
| 121 | 20250319 | 164200 | 1199157710 | 3830 | 3830 | 3830 | 3830 | 0 |
| 122 | 20250319 | 164100 | 1199157710 | 3830 | 3830 | 3830 | 3830 | 1575 |
| 123 | 20250319 | 164000 | 1199157710 | 3830 | 3830 | 3830 | 3830 | 0 |
| 124 | 20250319 | 163900 | 1199157710 | 3830 | 3830 | 3830 | 3830 | 0 |
| 125 | 20250319 | 163800 | 1199157710 | 3830 | 3830 | 3830 | 3830 | 0 |
| 126 | 20250319 | 163700 | 1199157710 | 3830 | 3830 | 3830 | 3830 | 0 |
| 127 | 20250319 | 163600 | 1199157710 | 3830 | 3830 | 3830 | 3830 | 0 |
| 128 | 20250319 | 163500 | 1199157710 | 3830 | 3830 | 3830 | 3830 | 0 |
| 129 | 20250319 | 163400 | 1199157710 | 3830 | 3830 | 3830 | 3830 | 0 |
| 130 | 20250319 | 163300 | 1199157710 | 3830 | 3830 | 3830 | 3830 | 0 |
| 131 | 20250319 | 163200 | 1199157710 | 3830 | 3830 | 3830 | 3830 | 0 |
| 132 | 20250319 | 163100 | 1199157710 | 3830 | 3830 | 3830 | 3830 | 0 |
| 133 | 20250319 | 163000 | 1199157710 | 3830 | 3830 | 3830 | 3830 | 0 |
| 134 | 20250319 | 162900 | 1199157710 | 3830 | 3830 | 3830 | 3830 | 0 |
| 135 | 20250319 | 162800 | 1199157710 | 3830 | 3830 | 3830 | 3830 | 0 |
| 136 | 20250319 | 162700 | 1199157710 | 3830 | 3830 | 3830 | 3830 | 0 |
| 137 | 20250319 | 162600 | 1199157710 | 3830 | 3830 | 3830 | 3830 | 0 |
| 138 | 20250319 | 162500 | 1199157710 | 3830 | 3830 | 3830 | 3830 | 0 |
| 139 | 20250319 | 162400 | 1199157710 | 3830 | 3830 | 3830 | 3830 | 0 |
| 140 | 20250319 | 162300 | 1199157710 | 3830 | 3830 | 3830 | 3830 | 0 |
| 141 | 20250319 | 162200 | 1199157710 | 3830 | 3830 | 3830 | 3830 | 0 |
| 142 | 20250319 | 162100 | 1199157710 | 3830 | 3830 | 3830 | 3830 | 0 |
| 143 | 20250319 | 162000 | 1199157710 | 3830 | 3830 | 3830 | 3830 | 0 |
| 144 | 20250319 | 161900 | 1199157710 | 3830 | 3830 | 3830 | 3830 | 0 |
| 145 | 20250319 | 161800 | 1199157710 | 3830 | 3830 | 3830 | 3830 | 0 |
| 146 | 20250319 | 161700 | 1199157710 | 3830 | 3830 | 3830 | 3830 | 0 |
| 147 | 20250319 | 161600 | 1199157710 | 3830 | 3830 | 3830 | 3830 | 0 |
| 148 | 20250319 | 161500 | 1199157710 | 3830 | 3830 | 3830 | 3830 | 0 |
| 149 | 20250319 | 161400 | 1199157710 | 3830 | 3830 | 3830 | 3830 | 0 |
| 150 | 20250319 | 161300 | 1199157710 | 3830 | 3830 | 3830 | 3830 | 0 |
| 151 | 20250319 | 161200 | 1199157710 | 3830 | 3830 | 3830 | 3830 | 0 |
| 152 | 20250319 | 161100 | 1199157710 | 3830 | 3830 | 3830 | 3830 | 1575 |
| 153 | 20250319 | 161000 | 1199157710 | 3830 | 3830 | 3830 | 3830 | 0 |
| 154 | 20250319 | 160900 | 1199157710 | 3830 | 3830 | 3830 | 3830 | 0 |
| 155 | 20250319 | 160800 | 1199157710 | 3830 | 3830 | 3830 | 3830 | 0 |
| 156 | 20250319 | 160700 | 1199157710 | 3830 | 3830 | 3830 | 3830 | 0 |
| 157 | 20250319 | 160600 | 1199157710 | 3830 | 3830 | 3830 | 3830 | 0 |
| 158 | 20250319 | 160500 | 1199157710 | 3830 | 3830 | 3830 | 3830 | 0 |
| 159 | 20250319 | 160400 | 1199157710 | 3830 | 3830 | 3830 | 3830 | 0 |
| 160 | 20250319 | 160300 | 1199157710 | 3830 | 3830 | 3830 | 3830 | 0 |
| 161 | 20250319 | 160200 | 1199157710 | 3830 | 3830 | 3830 | 3830 | 0 |
| 162 | 20250319 | 160100 | 1199157710 | 3830 | 3830 | 3830 | 3830 | 0 |
| 163 | 20250319 | 160000 | 1199157710 | 3830 | 3830 | 3830 | 3830 | 0 |
| 164 | 20250319 | 155900 | 1199157710 | 3830 | 3830 | 3830 | 3830 | 0 |
| 165 | 20250319 | 155800 | 1199157710 | 3830 | 3830 | 3830 | 3830 | 0 |
| 166 | 20250319 | 155700 | 1199157710 | 3830 | 3830 | 3830 | 3830 | 0 |
| 167 | 20250319 | 155600 | 1199157710 | 3830 | 3830 | 3830 | 3830 | 0 |
| 168 | 20250319 | 155500 | 1199157710 | 3830 | 3830 | 3830 | 3830 | 0 |
| 169 | 20250319 | 155400 | 1199157710 | 3830 | 3830 | 3830 | 3830 | 0 |
| 170 | 20250319 | 155300 | 1199157710 | 3830 | 3830 | 3830 | 3830 | 0 |
| 171 | 20250319 | 155200 | 1199157710 | 3830 | 3830 | 3830 | 3830 | 0 |
| 172 | 20250319 | 155100 | 1199157710 | 3830 | 3830 | 3830 | 3830 | 0 |
| 173 | 20250319 | 155000 | 1199157710 | 3830 | 3830 | 3830 | 3830 | 0 |
| 174 | 20250319 | 154900 | 1199157710 | 3830 | 3830 | 3830 | 3830 | 0 |
| 175 | 20250319 | 154800 | 1199157710 | 3830 | 3830 | 3830 | 3830 | 0 |
| 176 | 20250319 | 154700 | 1199157710 | 3830 | 3830 | 3830 | 3830 | 0 |
| 177 | 20250319 | 154600 | 1199157710 | 3830 | 3830 | 3830 | 3830 | 0 |
| 178 | 20250319 | 154500 | 1199157710 | 3830 | 3830 | 3830 | 3830 | 0 |
| 179 | 20250319 | 154400 | 1199157710 | 3830 | 3830 | 3830 | 3830 | 0 |
| 180 | 20250319 | 154300 | 1199157710 | 3830 | 3830 | 3830 | 3830 | 0 |
| 181 | 20250319 | 154200 | 1199157710 | 3830 | 3830 | 3830 | 3830 | 0 |
| 182 | 20250319 | 154100 | 1199157710 | 3830 | 3830 | 3830 | 3830 | 1575 |
| 183 | 20250319 | 154000 | 1199157710 | 3830 | 3830 | 3830 | 3830 | 0 |
| 184 | 20250319 | 153900 | 1199157710 | 3830 | 3830 | 3830 | 3830 | 0 |
| 185 | 20250319 | 153800 | 1199157710 | 3830 | 3830 | 3830 | 3830 | 0 |
| 186 | 20250319 | 153700 | 1199157710 | 3830 | 3830 | 3830 | 3830 | 0 |
| 187 | 20250319 | 153600 | 1199157710 | 3830 | 3830 | 3830 | 3830 | 0 |
| 188 | 20250319 | 153500 | 1199157710 | 3830 | 3830 | 3830 | 3830 | 0 |
| 189 | 20250319 | 153400 | 1199157710 | 3830 | 3830 | 3830 | 3830 | 0 |
| 190 | 20250319 | 153300 | 1199157710 | 3830 | 3830 | 3830 | 3830 | 0 |
| 191 | 20250319 | 153200 | 1199157710 | 3830 | 3830 | 3830 | 3830 | 0 |
| 192 | 20250319 | 153100 | 1199157710 | 3830 | 3830 | 3830 | 3830 | 0 |
| 193 | 20250319 | 153000 | 1199157710 | 3830 | 3830 | 3830 | 3830 | 1575 |
| 194 | 20250319 | 152900 | 1193125460 | 3830 | 3830 | 3830 | 3830 | 0 |
| 195 | 20250319 | 152800 | 1193125460 | 3830 | 3830 | 3830 | 3830 | 0 |
| 196 | 20250319 | 152700 | 1193125460 | 3830 | 3830 | 3830 | 3830 | 0 |
| 197 | 20250319 | 152600 | 1193125460 | 3830 | 3830 | 3830 | 3830 | 0 |
| 198 | 20250319 | 152500 | 1193125460 | 3830 | 3830 | 3830 | 3830 | 0 |
| 199 | 20250319 | 152400 | 1193125460 | 3830 | 3830 | 3830 | 3830 | 0 |
| 200 | 20250319 | 152300 | 1193125460 | 3830 | 3830 | 3830 | 3830 | 0 |
| 201 | 20250319 | 152200 | 1193125460 | 3830 | 3830 | 3830 | 3830 | 0 |
| 202 | 20250319 | 152100 | 1193125460 | 3830 | 3830 | 3830 | 3830 | 0 |
| 203 | 20250319 | 152000 | 1193125460 | 3830 | 3830 | 3830 | 3830 | 0 |
| 204 | 20250319 | 151900 | 1193125460 | 3830 | 3835 | 3835 | 3830 | 42 |
| 205 | 20250319 | 151800 | 1192964515 | 3835 | 3830 | 3850 | 3830 | 260 |
| 206 | 20250319 | 151700 | 1191967395 | 3835 | 3835 | 3835 | 3835 | 0 |
| 207 | 20250319 | 151600 | 1191967395 | 3835 | 3835 | 3835 | 3830 | 1262 |
| 208 | 20250319 | 151500 | 1187127890 | 3835 | 3840 | 3840 | 3835 | 570 |
| 209 | 20250319 | 151400 | 1184941590 | 3850 | 3840 | 3850 | 3840 | 858 |
| 210 | 20250319 | 151300 | 1181646720 | 3860 | 3860 | 3860 | 3860 | 132 |
| 211 | 20250319 | 151200 | 1181137200 | 3865 | 3865 | 3865 | 3865 | 0 |
| 212 | 20250319 | 151100 | 1181137200 | 3865 | 3870 | 3870 | 3865 | 10 |
| 213 | 20250319 | 151000 | 1181098525 | 3845 | 3855 | 3880 | 3840 | 477 |
| 214 | 20250319 | 150900 | 1179262410 | 3880 | 3855 | 3880 | 3855 | 75 |
| 215 | 20250319 | 150800 | 1178973260 | 3880 | 3890 | 3890 | 3855 | 533 |
| 216 | 20250319 | 150700 | 1176911605 | 3890 | 3890 | 3890 | 3890 | 9 |
| 217 | 20250319 | 150600 | 1176876595 | 3875 | 3870 | 3880 | 3870 | 110 |
| 218 | 20250319 | 150500 | 1176450340 | 3870 | 3867 | 3870 | 3865 | 77 |
| 219 | 20250319 | 150400 | 1176152403 | 3867 | 3865 | 3867 | 3865 | 171 |
| 220 | 20250319 | 150300 | 1175491486 | 3865 | 3845 | 3865 | 3845 | 2908 |
| 221 | 20250319 | 150200 | 1164294786 | 3845 | 3835 | 3845 | 3835 | 1245 |
| 222 | 20250319 | 150100 | 1159517966 | 3835 | 3835 | 3835 | 3835 | 161 |
| 223 | 20250319 | 150000 | 1158900531 | 3835 | 3840 | 3840 | 3835 | 704 |
| 224 | 20250319 | 145900 | 1156200171 | 3840 | 3840 | 3840 | 3840 | 217 |
| 225 | 20250319 | 145800 | 1155366891 | 3840 | 3840 | 3840 | 3840 | 5 |
| 226 | 20250319 | 145700 | 1155347691 | 3840 | 3835 | 3840 | 3835 | 46 |
| 227 | 20250319 | 145600 | 1155171056 | 3840 | 3840 | 3840 | 3840 | 0 |
| 228 | 20250319 | 145500 | 1155171056 | 3840 | 3840 | 3840 | 3835 | 105 |
| 229 | 20250319 | 145400 | 1154767866 | 3840 | 3840 | 3840 | 3840 | 32 |
| 230 | 20250319 | 145300 | 1154644986 | 3840 | 3840 | 3840 | 3840 | 11 |
| 231 | 20250319 | 145200 | 1154602746 | 3825 | 3825 | 3825 | 3825 | 0 |
| 232 | 20250319 | 145100 | 1154602746 | 3825 | 3840 | 3840 | 3825 | 349 |
| 233 | 20250319 | 145000 | 1153265336 | 3840 | 3840 | 3840 | 3840 | 0 |
| 234 | 20250319 | 144900 | 1153265336 | 3840 | 3840 | 3840 | 3840 | 500 |
| 235 | 20250319 | 144800 | 1151345336 | 3840 | 3840 | 3840 | 3840 | 0 |
| 236 | 20250319 | 144700 | 1151345336 | 3840 | 3840 | 3840 | 3840 | 0 |
| 237 | 20250319 | 144600 | 1151345336 | 3840 | 3840 | 3840 | 3840 | 0 |
| 238 | 20250319 | 144500 | 1151345336 | 3840 | 3835 | 3840 | 3830 | 2250 |
| 239 | 20250319 | 144400 | 1142715511 | 3835 | 3840 | 3840 | 3835 | 221 |
| 240 | 20250319 | 144300 | 1141867476 | 3835 | 3842 | 3842 | 3835 | 265 |
| 241 | 20250319 | 144200 | 1140850501 | 3835 | 3840 | 3840 | 3835 | 252 |
| 242 | 20250319 | 144100 | 1139882946 | 3845 | 3850 | 3850 | 3845 | 869 |
| 243 | 20250319 | 144000 | 1136541417 | 3847 | 3847 | 3847 | 3847 | 0 |
| 244 | 20250319 | 143900 | 1136541417 | 3847 | 3847 | 3847 | 3847 | 148 |
| 245 | 20250319 | 143800 | 1135972061 | 3850 | 3842 | 3850 | 3842 | 1602 |
| 246 | 20250319 | 143700 | 1129810790 | 3842 | 3842 | 3845 | 3842 | 1460 |
| 247 | 20250319 | 143600 | 1124198470 | 3845 | 3845 | 3845 | 3845 | 1002 |
| 248 | 20250319 | 143500 | 1120345780 | 3840 | 3840 | 3840 | 3840 | 2386 |
| 249 | 20250319 | 143400 | 1111183540 | 3840 | 3835 | 3840 | 3835 | 385 |
| 250 | 20250319 | 143300 | 1109706525 | 3840 | 3840 | 3840 | 3840 | 24 |
| 251 | 20250319 | 143200 | 1109614365 | 3840 | 3840 | 3840 | 3840 | 0 |
| 252 | 20250319 | 143100 | 1109614365 | 3840 | 3840 | 3842 | 3835 | 1907 |
| 253 | 20250319 | 143000 | 1102294200 | 3840 | 3845 | 3845 | 3830 | 401 |
| 254 | 20250319 | 142900 | 1100756660 | 3845 | 3845 | 3845 | 3845 | 0 |
| 255 | 20250319 | 142800 | 1100756660 | 3845 | 3830 | 3845 | 3830 | 18 |
| 256 | 20250319 | 142700 | 1100687600 | 3845 | 3845 | 3845 | 3845 | 3 |
| 257 | 20250319 | 142600 | 1100676065 | 3825 | 3825 | 3825 | 3825 | 298 |
| 258 | 20250319 | 142500 | 1099536215 | 3825 | 3825 | 3825 | 3825 | 1214 |
| 259 | 20250319 | 142400 | 1094892665 | 3825 | 3825 | 3825 | 3825 | 0 |
| 260 | 20250319 | 142300 | 1094892665 | 3825 | 3825 | 3825 | 3825 | 50 |
| 261 | 20250319 | 142200 | 1094701415 | 3825 | 3820 | 3825 | 3820 | 4801 |
| 262 | 20250319 | 142100 | 1076357720 | 3810 | 3810 | 3810 | 3810 | 500 |
| 263 | 20250319 | 142000 | 1074452720 | 3810 | 3810 | 3810 | 3810 | 100 |
| 264 | 20250319 | 141900 | 1074071720 | 3805 | 3805 | 3805 | 3805 | 1 |
| 265 | 20250319 | 141800 | 1074067915 | 3820 | 3805 | 3820 | 3805 | 37 |
| 266 | 20250319 | 141700 | 1073926740 | 3820 | 3820 | 3820 | 3815 | 3431 |
| 267 | 20250319 | 141600 | 1060825765 | 3820 | 3815 | 3820 | 3815 | 1047 |
| 268 | 20250319 | 141500 | 1056831395 | 3815 | 3815 | 3815 | 3815 | 78 |
| 269 | 20250319 | 141400 | 1056533825 | 3815 | 3815 | 3815 | 3815 | 0 |
| 270 | 20250319 | 141300 | 1056533825 | 3815 | 3815 | 3815 | 3815 | 42 |
| 271 | 20250319 | 141200 | 1056373595 | 3780 | 3790 | 3790 | 3780 | 780 |
| 272 | 20250319 | 141100 | 1053420755 | 3820 | 3820 | 3820 | 3820 | 694 |
| 273 | 20250319 | 141000 | 1050769675 | 3810 | 3790 | 3810 | 3790 | 14383 |
| 274 | 20250319 | 140900 | 996054150 | 3780 | 3790 | 3790 | 3780 | 321 |
| 275 | 20250319 | 140800 | 994840720 | 3780 | 3785 | 3785 | 3780 | 133 |
| 276 | 20250319 | 140700 | 994337370 | 3785 | 3790 | 3790 | 3785 | 520 |
| 277 | 20250319 | 140600 | 992368695 | 3785 | 3790 | 3790 | 3785 | 2509 |
| 278 | 20250319 | 140500 | 982860715 | 3800 | 3805 | 3805 | 3795 | 5666 |
| 279 | 20250319 | 140400 | 961332585 | 3805 | 3805 | 3805 | 3805 | 21 |
| 280 | 20250319 | 140300 | 961252680 | 3800 | 3800 | 3800 | 3800 | 1040 |
| 281 | 20250319 | 140200 | 957300680 | 3800 | 3805 | 3805 | 3800 | 173 |
| 282 | 20250319 | 140100 | 956642480 | 3805 | 3805 | 3805 | 3800 | 4183 |
| 283 | 20250319 | 140000 | 940746975 | 3805 | 3805 | 3805 | 3805 | 2 |
| 284 | 20250319 | 135900 | 940739365 | 3805 | 3805 | 3805 | 3805 | 724 |
| 285 | 20250319 | 135800 | 937984545 | 3805 | 3805 | 3805 | 3805 | 100 |
| 286 | 20250319 | 135700 | 937604045 | 3805 | 3810 | 3810 | 3805 | 8 |
| 287 | 20250319 | 135600 | 937573600 | 3810 | 3810 | 3810 | 3810 | 1120 |
| 288 | 20250319 | 135500 | 933306400 | 3810 | 3810 | 3810 | 3805 | 167 |
| 289 | 20250319 | 135400 | 932670640 | 3810 | 3810 | 3810 | 3810 | 2098 |
| 290 | 20250319 | 135300 | 924677260 | 3810 | 3810 | 3810 | 3810 | 51 |
| 291 | 20250319 | 135200 | 924482950 | 3810 | 3810 | 3810 | 3810 | 1001 |
| 292 | 20250319 | 135100 | 920669140 | 3810 | 3810 | 3810 | 3810 | 1200 |
| 293 | 20250319 | 135000 | 916097140 | 3805 | 3805 | 3810 | 3805 | 473 |
| 294 | 20250319 | 134900 | 914297350 | 3805 | 3805 | 3805 | 3805 | 0 |
| 295 | 20250319 | 134800 | 914297350 | 3805 | 3810 | 3810 | 3805 | 868 |
| 296 | 20250319 | 134700 | 910993810 | 3810 | 3810 | 3810 | 3810 | 384 |
| 297 | 20250319 | 134600 | 909530770 | 3810 | 3810 | 3810 | 3810 | 0 |
| 298 | 20250319 | 134500 | 909530770 | 3810 | 3810 | 3810 | 3810 | 0 |
| 299 | 20250319 | 134400 | 909530770 | 3810 | 3805 | 3810 | 3805 | 337 |
| 300 | 20250319 | 134300 | 908247840 | 3805 | 3805 | 3805 | 3805 | 82 |
| 301 | 20250319 | 134200 | 907935830 | 3805 | 3805 | 3805 | 3805 | 57 |
| 302 | 20250319 | 134100 | 907718945 | 3805 | 3810 | 3810 | 3805 | 3008 |
| 303 | 20250319 | 134000 | 896268515 | 3810 | 3810 | 3810 | 3810 | 26 |
| 304 | 20250319 | 133900 | 896169455 | 3815 | 3815 | 3815 | 3815 | 1867 |
| 305 | 20250319 | 133800 | 889046850 | 3825 | 3830 | 3830 | 3820 | 17826 |
| 306 | 20250319 | 133700 | 820871890 | 3830 | 3830 | 3830 | 3830 | 0 |
| 307 | 20250319 | 133600 | 820871890 | 3830 | 3830 | 3830 | 3830 | 201 |
| 308 | 20250319 | 133500 | 820102060 | 3830 | 3830 | 3830 | 3825 | 2901 |
| 309 | 20250319 | 133400 | 808991685 | 3825 | 3825 | 3830 | 3825 | 85 |
| 310 | 20250319 | 133300 | 808666550 | 3825 | 3830 | 3830 | 3825 | 123 |
| 311 | 20250319 | 133200 | 808196065 | 3830 | 3830 | 3830 | 3830 | 320 |
| 312 | 20250319 | 133100 | 806970465 | 3830 | 3830 | 3830 | 3830 | 44 |
| 313 | 20250319 | 133000 | 806801945 | 3825 | 3830 | 3830 | 3825 | 111 |
| 314 | 20250319 | 132900 | 806377320 | 3830 | 3830 | 3830 | 3825 | 6 |
| 315 | 20250319 | 132800 | 806354345 | 3830 | 3825 | 3835 | 3825 | 511 |
| 316 | 20250319 | 132700 | 804399555 | 3825 | 3830 | 3830 | 3825 | 1053 |
| 317 | 20250319 | 132600 | 800370975 | 3830 | 3840 | 3840 | 3830 | 759 |
| 318 | 20250319 | 132500 | 797463720 | 3845 | 3840 | 3845 | 3840 | 34 |
| 319 | 20250319 | 132400 | 797333135 | 3840 | 3830 | 3845 | 3830 | 106 |
| 320 | 20250319 | 132300 | 796927105 | 3830 | 3840 | 3840 | 3830 | 308 |
| 321 | 20250319 | 132200 | 795746425 | 3840 | 3850 | 3850 | 3840 | 11 |
| 322 | 20250319 | 132100 | 795704175 | 3840 | 3830 | 3840 | 3830 | 291 |
| 323 | 20250319 | 132000 | 794588735 | 3835 | 3840 | 3840 | 3835 | 1645 |
| 324 | 20250319 | 131900 | 788272560 | 3850 | 3850 | 3850 | 3850 | 0 |
| 325 | 20250319 | 131800 | 788272560 | 3850 | 3850 | 3850 | 3850 | 5 |
| 326 | 20250319 | 131700 | 788253310 | 3850 | 3850 | 3850 | 3845 | 326 |
| 327 | 20250319 | 131600 | 786999830 | 3850 | 3850 | 3850 | 3850 | 11 |
| 328 | 20250319 | 131500 | 786957480 | 3850 | 3845 | 3855 | 3845 | 202 |
| 329 | 20250319 | 131400 | 786180330 | 3845 | 3845 | 3845 | 3845 | 0 |
| 330 | 20250319 | 131300 | 786180330 | 3845 | 3845 | 3845 | 3845 | 360 |
| 331 | 20250319 | 131200 | 784796130 | 3850 | 3850 | 3850 | 3850 | 7 |
| 332 | 20250319 | 131100 | 784769180 | 3855 | 3855 | 3855 | 3855 | 0 |
| 333 | 20250319 | 131000 | 784769180 | 3855 | 3855 | 3855 | 3855 | 10 |
| 334 | 20250319 | 130900 | 784730630 | 3855 | 3855 | 3855 | 3855 | 0 |
| 335 | 20250319 | 130800 | 784730630 | 3855 | 3865 | 3865 | 3845 | 244 |
| 336 | 20250319 | 130700 | 783789730 | 3840 | 3840 | 3840 | 3840 | 0 |
| 337 | 20250319 | 130600 | 783789730 | 3840 | 3845 | 3845 | 3840 | 396 |
| 338 | 20250319 | 130500 | 782268230 | 3845 | 3850 | 3850 | 3845 | 187 |
| 339 | 20250319 | 130400 | 781548715 | 3860 | 3860 | 3860 | 3860 | 0 |
| 340 | 20250319 | 130300 | 781548715 | 3860 | 3860 | 3860 | 3860 | 2 |
| 341 | 20250319 | 130200 | 781540995 | 3840 | 3840 | 3840 | 3840 | 867 |
| 342 | 20250319 | 130100 | 778211715 | 3840 | 3840 | 3840 | 3840 | 0 |
| 343 | 20250319 | 130000 | 778211715 | 3840 | 3840 | 3840 | 3840 | 6 |
| 344 | 20250319 | 125900 | 778188675 | 3825 | 3840 | 3840 | 3825 | 231 |
| 345 | 20250319 | 125800 | 777304680 | 3840 | 3840 | 3840 | 3840 | 205 |
| 346 | 20250319 | 125700 | 776517480 | 3825 | 3830 | 3830 | 3825 | 1217 |
| 347 | 20250319 | 125600 | 771862305 | 3830 | 3830 | 3830 | 3830 | 200 |
| 348 | 20250319 | 125500 | 771096305 | 3830 | 3835 | 3835 | 3830 | 1043 |
| 349 | 20250319 | 125400 | 767098400 | 3835 | 3840 | 3840 | 3835 | 256 |
| 350 | 20250319 | 125300 | 766115410 | 3835 | 3835 | 3835 | 3835 | 70 |
| 351 | 20250319 | 125200 | 765846960 | 3835 | 3840 | 3840 | 3835 | 109 |
| 352 | 20250319 | 125100 | 765428900 | 3835 | 3840 | 3840 | 3835 | 510 |
| 353 | 20250319 | 125000 | 763473000 | 3840 | 3840 | 3840 | 3840 | 0 |
| 354 | 20250319 | 124900 | 763473000 | 3840 | 3840 | 3840 | 3840 | 1 |
| 355 | 20250319 | 124800 | 763469160 | 3840 | 3840 | 3840 | 3840 | 2 |
| 356 | 20250319 | 124700 | 763461480 | 3835 | 3840 | 3840 | 3835 | 364 |
| 357 | 20250319 | 124600 | 762065530 | 3835 | 3840 | 3840 | 3835 | 1600 |
| 358 | 20250319 | 124500 | 755928990 | 3840 | 3840 | 3840 | 3840 | 16 |
| 359 | 20250319 | 124400 | 755867550 | 3840 | 3840 | 3840 | 3840 | 451 |
| 360 | 20250319 | 124300 | 754135710 | 3840 | 3860 | 3860 | 3840 | 112 |
| 361 | 20250319 | 124200 | 753705610 | 3840 | 3860 | 3860 | 3840 | 3074 |
| 362 | 20250319 | 124100 | 741901430 | 3865 | 3865 | 3865 | 3865 | 0 |
| 363 | 20250319 | 124000 | 741901430 | 3865 | 3840 | 3865 | 3840 | 200 |
| 364 | 20250319 | 123900 | 741130930 | 3865 | 3840 | 3865 | 3840 | 1152 |
| 365 | 20250319 | 123800 | 736706205 | 3840 | 3865 | 3865 | 3840 | 102 |
| 366 | 20250319 | 123700 | 736314120 | 3865 | 3865 | 3865 | 3865 | 1 |
| 367 | 20250319 | 123600 | 736310255 | 3840 | 3857 | 3857 | 3840 | 2000 |
| 368 | 20250319 | 123500 | 728611750 | 3865 | 3865 | 3865 | 3865 | 101 |
| 369 | 20250319 | 123400 | 728221385 | 3865 | 3855 | 3865 | 3855 | 50 |
| 370 | 20250319 | 123300 | 728028405 | 3852 | 3852 | 3855 | 3852 | 14 |
| 371 | 20250319 | 123200 | 727974462 | 3855 | 3852 | 3855 | 3852 | 2 |
| 372 | 20250319 | 123100 | 727966755 | 3855 | 3852 | 3855 | 3852 | 304 |
| 373 | 20250319 | 123000 | 726795135 | 3855 | 3855 | 3855 | 3852 | 1208 |
| 374 | 20250319 | 122900 | 722141295 | 3855 | 3855 | 3855 | 3855 | 1 |
| 375 | 20250319 | 122800 | 722137440 | 3855 | 3855 | 3855 | 3855 | 0 |
| 376 | 20250319 | 122700 | 722137440 | 3855 | 3855 | 3855 | 3855 | 40 |
| 377 | 20250319 | 122600 | 721983240 | 3855 | 3855 | 3855 | 3855 | 91 |
| 378 | 20250319 | 122500 | 721632435 | 3855 | 3855 | 3855 | 3855 | 1 |
| 379 | 20250319 | 122400 | 721628580 | 3855 | 3855 | 3855 | 3855 | 0 |
| 380 | 20250319 | 122300 | 721628580 | 3855 | 3855 | 3855 | 3855 | 0 |
| 381 | 20250319 | 122200 | 721628580 | 3855 | 3855 | 3855 | 3855 | 90 |
| 382 | 20250319 | 122100 | 721281630 | 3855 | 3855 | 3855 | 3855 | 5 |
| 383 | 20250319 | 122000 | 721262355 | 3855 | 3855 | 3855 | 3855 | 85 |
| 384 | 20250319 | 121900 | 720934680 | 3855 | 3855 | 3855 | 3855 | 7 |
| 385 | 20250319 | 121800 | 720907695 | 3855 | 3855 | 3855 | 3855 | 175 |
| 386 | 20250319 | 121700 | 720233070 | 3855 | 3855 | 3855 | 3855 | 23 |
| 387 | 20250319 | 121600 | 720144405 | 3855 | 3855 | 3855 | 3855 | 2 |
| 388 | 20250319 | 121500 | 720136695 | 3855 | 3855 | 3855 | 3855 | 0 |
| 389 | 20250319 | 121400 | 720136695 | 3855 | 3855 | 3855 | 3855 | 0 |
| 390 | 20250319 | 121300 | 720136695 | 3855 | 3855 | 3855 | 3855 | 0 |
| 391 | 20250319 | 121200 | 720136695 | 3855 | 3855 | 3855 | 3855 | 0 |
| 392 | 20250319 | 121100 | 720136695 | 3855 | 3855 | 3855 | 3855 | 0 |
| 393 | 20250319 | 121000 | 720136695 | 3855 | 3855 | 3855 | 3855 | 295 |
| 394 | 20250319 | 120900 | 718999470 | 3850 | 3850 | 3850 | 3850 | 93 |
| 395 | 20250319 | 120800 | 718641420 | 3845 | 3845 | 3845 | 3845 | 126 |
| 396 | 20250319 | 120700 | 718156950 | 3845 | 3845 | 3845 | 3845 | 200 |
| 397 | 20250319 | 120600 | 717387950 | 3845 | 3845 | 3845 | 3845 | 200 |
| 398 | 20250319 | 120500 | 716618950 | 3845 | 3845 | 3845 | 3845 | 100 |
| 399 | 20250319 | 120400 | 716234450 | 3865 | 3845 | 3865 | 3845 | 160 |
| 400 | 20250319 | 120300 | 715618050 | 3865 | 3865 | 3865 | 3865 | 55 |
| 401 | 20250319 | 120200 | 715405475 | 3865 | 3865 | 3865 | 3865 | 0 |
| 402 | 20250319 | 120100 | 715405475 | 3865 | 3865 | 3865 | 3865 | 0 |
| 403 | 20250319 | 120000 | 715405475 | 3865 | 3865 | 3865 | 3865 | 1 |
| 404 | 20250319 | 115900 | 715401610 | 3865 | 3865 | 3865 | 3865 | 3 |
| 405 | 20250319 | 115800 | 715390015 | 3840 | 3845 | 3845 | 3840 | 1608 |
| 406 | 20250319 | 115700 | 709210130 | 3850 | 3847 | 3850 | 3845 | 668 |
| 407 | 20250319 | 115600 | 706641285 | 3850 | 3845 | 3850 | 3845 | 1930 |
| 408 | 20250319 | 115500 | 699220430 | 3850 | 3850 | 3850 | 3850 | 5 |
| 409 | 20250319 | 115400 | 699201180 | 3850 | 3850 | 3850 | 3850 | 23 |
| 410 | 20250319 | 115300 | 699112630 | 3850 | 3850 | 3850 | 3850 | 26 |
| 411 | 20250319 | 115200 | 699012530 | 3850 | 3850 | 3870 | 3850 | 1180 |
| 412 | 20250319 | 115100 | 694469510 | 3850 | 3865 | 3865 | 3850 | 201 |
| 413 | 20250319 | 115000 | 693695645 | 3860 | 3860 | 3860 | 3860 | 10 |
| 414 | 20250319 | 114900 | 693657045 | 3860 | 3855 | 3860 | 3855 | 367 |
| 415 | 20250319 | 114800 | 692240680 | 3860 | 3860 | 3860 | 3860 | 5 |
| 416 | 20250319 | 114700 | 692221380 | 3860 | 3860 | 3860 | 3860 | 52 |
| 417 | 20250319 | 114600 | 692020660 | 3860 | 3850 | 3860 | 3850 | 103 |
| 418 | 20250319 | 114500 | 691624090 | 3860 | 3870 | 3870 | 3860 | 135 |
| 419 | 20250319 | 114400 | 691102980 | 3870 | 3855 | 3870 | 3855 | 6 |
| 420 | 20250319 | 114300 | 691079835 | 3855 | 3855 | 3855 | 3855 | 3 |
| 421 | 20250319 | 114200 | 691068270 | 3850 | 3845 | 3850 | 3845 | 646 |
| 422 | 20250319 | 114100 | 688584140 | 3845 | 3845 | 3845 | 3845 | 19 |
| 423 | 20250319 | 114000 | 688511085 | 3845 | 3845 | 3845 | 3845 | 0 |
| 424 | 20250319 | 113900 | 688511085 | 3845 | 3845 | 3845 | 3840 | 4 |
| 425 | 20250319 | 113800 | 688495715 | 3840 | 3840 | 3840 | 3840 | 4 |
| 426 | 20250319 | 113700 | 688480355 | 3845 | 3845 | 3845 | 3845 | 0 |
| 427 | 20250319 | 113600 | 688480355 | 3845 | 3845 | 3845 | 3845 | 0 |
| 428 | 20250319 | 113500 | 688480355 | 3845 | 3845 | 3845 | 3845 | 583 |
| 429 | 20250319 | 113400 | 686238720 | 3845 | 3845 | 3845 | 3845 | 13 |
| 430 | 20250319 | 113300 | 686188735 | 3835 | 3830 | 3835 | 3830 | 94 |
| 431 | 20250319 | 113200 | 685828470 | 3830 | 3835 | 3835 | 3830 | 1181 |
| 432 | 20250319 | 113100 | 681303785 | 3840 | 3840 | 3840 | 3840 | 3 |
| 433 | 20250319 | 113000 | 681292265 | 3840 | 3840 | 3840 | 3840 | 1429 |
| 434 | 20250319 | 112900 | 675804905 | 3840 | 3840 | 3840 | 3840 | 10 |
| 435 | 20250319 | 112800 | 675766505 | 3830 | 3830 | 3830 | 3830 | 596 |
| 436 | 20250319 | 112700 | 673483825 | 3820 | 3820 | 3830 | 3820 | 1339 |
| 437 | 20250319 | 112600 | 668368805 | 3820 | 3820 | 3820 | 3820 | 613 |
| 438 | 20250319 | 112500 | 666027145 | 3820 | 3825 | 3825 | 3820 | 2266 |
| 439 | 20250319 | 112400 | 657368250 | 3830 | 3830 | 3830 | 3830 | 10 |
| 440 | 20250319 | 112300 | 657329950 | 3830 | 3830 | 3830 | 3830 | 390 |
| 441 | 20250319 | 112200 | 655836250 | 3825 | 3840 | 3840 | 3825 | 771 |
| 442 | 20250319 | 112100 | 652886590 | 3830 | 3835 | 3835 | 3830 | 248 |
| 443 | 20250319 | 112000 | 651936690 | 3835 | 3840 | 3840 | 3835 | 264 |
| 444 | 20250319 | 111900 | 650924240 | 3840 | 3840 | 3840 | 3840 | 15 |
| 445 | 20250319 | 111800 | 650866640 | 3840 | 3840 | 3840 | 3840 | 68 |
| 446 | 20250319 | 111700 | 650605520 | 3840 | 3840 | 3840 | 3835 | 965 |
| 447 | 20250319 | 111600 | 646904535 | 3840 | 3840 | 3840 | 3840 | 100 |
| 448 | 20250319 | 111500 | 646520535 | 3840 | 3840 | 3840 | 3840 | 841 |
| 449 | 20250319 | 111400 | 643291095 | 3840 | 3840 | 3840 | 3835 | 97 |
| 450 | 20250319 | 111300 | 642918751 | 3840 | 3842 | 3842 | 3840 | 205 |
| 451 | 20250319 | 111200 | 642131149 | 3842 | 3842 | 3842 | 3842 | 1 |
| 452 | 20250319 | 111100 | 642127307 | 3842 | 3842 | 3842 | 3842 | 11 |
| 453 | 20250319 | 111000 | 642085045 | 3845 | 3840 | 3845 | 3840 | 2755 |
| 454 | 20250319 | 110900 | 631504420 | 3840 | 3840 | 3840 | 3840 | 144 |
| 455 | 20250319 | 110800 | 630951460 | 3830 | 3840 | 3840 | 3830 | 110 |
| 456 | 20250319 | 110700 | 630529960 | 3825 | 3830 | 3830 | 3825 | 1880 |
| 457 | 20250319 | 110600 | 623337890 | 3830 | 3830 | 3835 | 3830 | 225 |
| 458 | 20250319 | 110500 | 622476115 | 3835 | 3870 | 3870 | 3825 | 4300 |
| 459 | 20250319 | 110400 | 606002305 | 3855 | 3860 | 3860 | 3855 | 701 |
| 460 | 20250319 | 110300 | 603299920 | 3855 | 3850 | 3855 | 3845 | 3135 |
| 461 | 20250319 | 110200 | 591241470 | 3855 | 3855 | 3855 | 3855 | 0 |
| 462 | 20250319 | 110100 | 591241470 | 3855 | 3860 | 3870 | 3855 | 300 |
| 463 | 20250319 | 110000 | 590083890 | 3860 | 3880 | 3880 | 3860 | 654 |
| 464 | 20250319 | 105900 | 587554080 | 3885 | 3890 | 3890 | 3885 | 23 |
| 465 | 20250319 | 105800 | 587464655 | 3890 | 3890 | 3890 | 3890 | 1 |
| 466 | 20250319 | 105700 | 587460765 | 3870 | 3870 | 3880 | 3870 | 1496 |
| 467 | 20250319 | 105600 | 581671045 | 3875 | 3885 | 3890 | 3875 | 16 |
| 468 | 20250319 | 105500 | 581609020 | 3870 | 3870 | 3870 | 3870 | 1434 |
| 469 | 20250319 | 105400 | 576059440 | 3870 | 3875 | 3875 | 3870 | 186 |
| 470 | 20250319 | 105300 | 575339325 | 3900 | 3900 | 3900 | 3900 | 79 |
| 471 | 20250319 | 105200 | 575031225 | 3900 | 3900 | 3900 | 3900 | 5 |
| 472 | 20250319 | 105100 | 575011725 | 3895 | 3880 | 3895 | 3880 | 15 |
| 473 | 20250319 | 105000 | 574953480 | 3880 | 3887 | 3887 | 3880 | 781 |
| 474 | 20250319 | 104900 | 571923130 | 3900 | 3900 | 3900 | 3900 | 85 |
| 475 | 20250319 | 104800 | 571591630 | 3900 | 3890 | 3900 | 3890 | 71 |
| 476 | 20250319 | 104700 | 571315430 | 3890 | 3870 | 3890 | 3870 | 372 |
| 477 | 20250319 | 104600 | 569872970 | 3920 | 3925 | 3925 | 3915 | 138 |
| 478 | 20250319 | 104500 | 569332005 | 3935 | 3925 | 3935 | 3870 | 2611 |
| 479 | 20250319 | 104400 | 559077185 | 3860 | 3850 | 3940 | 3850 | 9221 |
| 480 | 20250319 | 104300 | 523167380 | 3845 | 3845 | 3845 | 3845 | 1043 |
| 481 | 20250319 | 104200 | 519157045 | 3845 | 3850 | 3850 | 3845 | 421 |
| 482 | 20250319 | 104100 | 517536475 | 3845 | 3835 | 3845 | 3830 | 2178 |
| 483 | 20250319 | 104000 | 509177630 | 3835 | 3825 | 3835 | 3820 | 179 |
| 484 | 20250319 | 103900 | 508493440 | 3840 | 3820 | 3840 | 3820 | 8 |
| 485 | 20250319 | 103800 | 508462820 | 3840 | 3840 | 3840 | 3840 | 11 |
| 486 | 20250319 | 103700 | 508420580 | 3820 | 3845 | 3845 | 3820 | 5410 |
| 487 | 20250319 | 103600 | 487714950 | 3845 | 3855 | 3855 | 3845 | 6142 |
| 488 | 20250319 | 103500 | 464060200 | 3865 | 3865 | 3865 | 3860 | 333 |
| 489 | 20250319 | 103400 | 462774775 | 3860 | 3875 | 3875 | 3860 | 12063 |
| 490 | 20250319 | 103300 | 416085850 | 3880 | 3880 | 3880 | 3880 | 2858 |
| 491 | 20250319 | 103200 | 404996810 | 3885 | 3890 | 3890 | 3885 | 998 |
| 492 | 20250319 | 103100 | 401118000 | 3895 | 3895 | 3895 | 3895 | 108 |
| 493 | 20250319 | 103000 | 400697340 | 3900 | 3900 | 3900 | 3900 | 31 |
| 494 | 20250319 | 102900 | 400576440 | 3900 | 3895 | 3900 | 3890 | 231 |
| 495 | 20250319 | 102800 | 399675800 | 3890 | 3895 | 3895 | 3890 | 30 |
| 496 | 20250319 | 102700 | 399559050 | 3895 | 3900 | 3900 | 3895 | 1020 |
| 497 | 20250319 | 102600 | 395581060 | 3900 | 3900 | 3900 | 3900 | 3 |
| 498 | 20250319 | 102500 | 395569360 | 3900 | 3900 | 3900 | 3900 | 6 |
| 499 | 20250319 | 102400 | 395545960 | 3895 | 3895 | 3895 | 3895 | 1 |
| 500 | 20250319 | 102300 | 395542065 | 3885 | 3900 | 3900 | 3885 | 402 |
| 501 | 20250319 | 102200 | 393979675 | 3900 | 3900 | 3900 | 3885 | 306 |
| 502 | 20250319 | 102100 | 392790325 | 3900 | 3885 | 3900 | 3885 | 3352 |
| 503 | 20250319 | 102000 | 379743160 | 3890 | 3885 | 3890 | 3885 | 195 |
| 504 | 20250319 | 101900 | 378985385 | 3890 | 3890 | 3890 | 3890 | 756 |
| 505 | 20250319 | 101800 | 376044545 | 3890 | 3890 | 3890 | 3880 | 1363 |
| 506 | 20250319 | 101700 | 370755230 | 3890 | 3890 | 3890 | 3890 | 110 |
| 507 | 20250319 | 101600 | 370327330 | 3890 | 3900 | 3900 | 3890 | 12 |
| 508 | 20250319 | 101500 | 370280550 | 3885 | 3900 | 3900 | 3885 | 102 |
| 509 | 20250319 | 101400 | 369884250 | 3885 | 3885 | 3885 | 3885 | 102 |
| 510 | 20250319 | 101300 | 369487980 | 3885 | 3900 | 3900 | 3880 | 1402 |
| 511 | 20250319 | 101200 | 364042675 | 3905 | 3885 | 3905 | 3885 | 4 |
| 512 | 20250319 | 101100 | 364027095 | 3885 | 3885 | 3885 | 3880 | 1076 |
| 513 | 20250319 | 101000 | 359847195 | 3880 | 3880 | 3885 | 3880 | 181 |
| 514 | 20250319 | 100900 | 359144830 | 3880 | 3915 | 3915 | 3880 | 14690 |
| 515 | 20250319 | 100800 | 302125490 | 3915 | 3895 | 3915 | 3890 | 566 |
| 516 | 20250319 | 100700 | 299923400 | 3895 | 3895 | 3895 | 3890 | 3490 |
| 517 | 20250319 | 100600 | 286344810 | 3895 | 3900 | 3900 | 3895 | 347 |
| 518 | 20250319 | 100500 | 284992560 | 3900 | 3900 | 3900 | 3900 | 2 |
| 519 | 20250319 | 100400 | 284984760 | 3895 | 3895 | 3895 | 3895 | 50 |
| 520 | 20250319 | 100300 | 284790010 | 3895 | 3895 | 3895 | 3895 | 5 |
| 521 | 20250319 | 100200 | 284770535 | 3905 | 3905 | 3905 | 3905 | 0 |
| 522 | 20250319 | 100100 | 284770535 | 3905 | 3900 | 3905 | 3895 | 11645 |
| 523 | 20250319 | 100000 | 239362805 | 3905 | 3915 | 3915 | 3905 | 4946 |
| 524 | 20250319 | 095900 | 220041030 | 3910 | 3915 | 3915 | 3910 | 446 |
| 525 | 20250319 | 095800 | 218295995 | 3915 | 3915 | 3915 | 3915 | 43 |
| 526 | 20250319 | 095700 | 218127650 | 3915 | 3915 | 3915 | 3915 | 4 |
| 527 | 20250319 | 095600 | 218111990 | 3915 | 3915 | 3915 | 3915 | 487 |
| 528 | 20250319 | 095500 | 216205385 | 3915 | 3915 | 3915 | 3915 | 0 |
| 529 | 20250319 | 095400 | 216205385 | 3915 | 3915 | 3915 | 3915 | 25 |
| 530 | 20250319 | 095300 | 216107510 | 3910 | 3910 | 3910 | 3910 | 216 |
| 531 | 20250319 | 095200 | 215262950 | 3910 | 3910 | 3910 | 3910 | 1216 |
| 532 | 20250319 | 095100 | 210508390 | 3910 | 3915 | 3915 | 3910 | 1223 |
| 533 | 20250319 | 095000 | 205725495 | 3920 | 3920 | 3920 | 3920 | 276 |
| 534 | 20250319 | 094900 | 204643575 | 3925 | 3925 | 3925 | 3925 | 2 |
| 535 | 20250319 | 094800 | 204635725 | 3925 | 3925 | 3925 | 3925 | 167 |
| 536 | 20250319 | 094700 | 203980250 | 3925 | 3925 | 3925 | 3925 | 2012 |
| 537 | 20250319 | 094600 | 196083150 | 3930 | 3930 | 3930 | 3930 | 260 |
| 538 | 20250319 | 094500 | 195061350 | 3930 | 3925 | 3930 | 3920 | 3497 |
| 539 | 20250319 | 094400 | 181334675 | 3925 | 3925 | 3925 | 3925 | 0 |
| 540 | 20250319 | 094300 | 181334675 | 3925 | 3930 | 3930 | 3925 | 744 |
| 541 | 20250319 | 094200 | 178414375 | 3930 | 3930 | 3930 | 3925 | 2000 |
| 542 | 20250319 | 094100 | 170554400 | 3930 | 3935 | 3935 | 3930 | 5040 |
| 543 | 20250319 | 094000 | 150742000 | 3935 | 3935 | 3935 | 3935 | 0 |
| 544 | 20250319 | 093900 | 150742000 | 3935 | 3935 | 3935 | 3935 | 1247 |
| 545 | 20250319 | 093800 | 145835055 | 3935 | 3930 | 3940 | 3930 | 1372 |
| 546 | 20250319 | 093700 | 140442985 | 3930 | 3920 | 3930 | 3910 | 2891 |
| 547 | 20250319 | 093600 | 129096195 | 3920 | 3915 | 3930 | 3915 | 3478 |
| 548 | 20250319 | 093500 | 115463415 | 3915 | 3920 | 3920 | 3915 | 926 |
| 549 | 20250319 | 093400 | 111836700 | 3920 | 3920 | 3920 | 3920 | 685 |
| 550 | 20250319 | 093300 | 109151500 | 3920 | 3920 | 3920 | 3920 | 153 |
| 551 | 20250319 | 093200 | 108551740 | 3915 | 3915 | 3920 | 3915 | 200 |
| 552 | 20250319 | 093100 | 107768720 | 3915 | 3915 | 3920 | 3915 | 142 |
| 553 | 20250319 | 093000 | 107212785 | 3920 | 3920 | 3920 | 3915 | 1512 |
| 554 | 20250319 | 092900 | 101287330 | 3920 | 3920 | 3920 | 3920 | 2000 |
| 555 | 20250319 | 092800 | 93447330 | 3915 | 3920 | 3920 | 3915 | 2870 |
| 556 | 20250319 | 092700 | 82209450 | 3920 | 3940 | 3940 | 3920 | 409 |
| 557 | 20250319 | 092600 | 80605990 | 3940 | 3920 | 3940 | 3920 | 16 |
| 558 | 20250319 | 092500 | 80543070 | 3920 | 3920 | 3920 | 3920 | 2000 |
| 559 | 20250319 | 092400 | 72703070 | 3920 | 3920 | 3925 | 3920 | 592 |
| 560 | 20250319 | 092300 | 70382420 | 3920 | 3920 | 3920 | 3920 | 1500 |
| 561 | 20250319 | 092200 | 64502420 | 3920 | 3930 | 3930 | 3920 | 350 |
| 562 | 20250319 | 092100 | 63127625 | 3940 | 3940 | 3940 | 3930 | 2983 |
| 563 | 20250319 | 092000 | 51398460 | 3940 | 3940 | 3940 | 3940 | 0 |
| 564 | 20250319 | 091900 | 51398460 | 3940 | 3940 | 3940 | 3940 | 110 |
| 565 | 20250319 | 091800 | 50965060 | 3940 | 3940 | 3945 | 3940 | 2519 |
| 566 | 20250319 | 091700 | 41039680 | 3940 | 3950 | 3955 | 3940 | 1856 |
| 567 | 20250319 | 091600 | 33720520 | 3955 | 3945 | 3955 | 3945 | 1304 |
| 568 | 20250319 | 091500 | 28568700 | 3945 | 3945 | 3945 | 3945 | 264 |
| 569 | 20250319 | 091400 | 27527220 | 3945 | 3955 | 3955 | 3940 | 668 |
| 570 | 20250319 | 091300 | 24894440 | 3940 | 3947 | 3947 | 3940 | 20 |
| 571 | 20250319 | 091200 | 24815633 | 3955 | 3970 | 3970 | 3945 | 937 |
| 572 | 20250319 | 091100 | 21117718 | 3970 | 3970 | 3970 | 3970 | 111 |
| 573 | 20250319 | 091000 | 20677048 | 3970 | 4000 | 4000 | 3970 | 16 |
| 574 | 20250319 | 090900 | 20613438 | 4000 | 4000 | 4000 | 3970 | 10 |
| 575 | 20250319 | 090800 | 20573468 | 4000 | 4000 | 4000 | 4000 | 1 |
| 576 | 20250319 | 090700 | 20569468 | 3945 | 3990 | 3990 | 3945 | 1254 |
| 577 | 20250319 | 090600 | 15611678 | 3995 | 3990 | 3995 | 3990 | 85 |
| 578 | 20250319 | 090500 | 15272518 | 3985 | 3970 | 3985 | 3960 | 902 |
| 579 | 20250319 | 090400 | 11693368 | 3985 | 3970 | 3985 | 3970 | 502 |
| 580 | 20250319 | 090300 | 9700398 | 3985 | 3977 | 3985 | 3970 | 324 |
| 581 | 20250319 | 090200 | 8414096 | 3970 | 3985 | 3985 | 3955 | 472 |
| 582 | 20250319 | 090100 | 6540341 | 3990 | 4000 | 4000 | 3990 | 27 |
| 583 | 20250319 | 090000 | 6432595 | 3900 | 4000 | 4000 | 3900 | 1622 |