28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250313 | 184100 | 809216180 | 3830 | 3830 | 3830 | 3830 | 1362 |
| 3 | 20250313 | 184000 | 809216180 | 3830 | 3830 | 3830 | 3830 | 0 |
| 4 | 20250313 | 183900 | 809216180 | 3830 | 3830 | 3830 | 3830 | 0 |
| 5 | 20250313 | 183800 | 809216180 | 3830 | 3830 | 3830 | 3830 | 0 |
| 6 | 20250313 | 183700 | 809216180 | 3830 | 3830 | 3830 | 3830 | 0 |
| 7 | 20250313 | 183600 | 809216180 | 3830 | 3830 | 3830 | 3830 | 0 |
| 8 | 20250313 | 183500 | 809216180 | 3830 | 3830 | 3830 | 3830 | 0 |
| 9 | 20250313 | 183400 | 809216180 | 3830 | 3830 | 3830 | 3830 | 0 |
| 10 | 20250313 | 183300 | 809216180 | 3830 | 3830 | 3830 | 3830 | 0 |
| 11 | 20250313 | 183200 | 809216180 | 3830 | 3830 | 3830 | 3830 | 0 |
| 12 | 20250313 | 183100 | 809216180 | 3830 | 3830 | 3830 | 3830 | 0 |
| 13 | 20250313 | 183000 | 809216180 | 3830 | 3830 | 3830 | 3830 | 0 |
| 14 | 20250313 | 182900 | 809216180 | 3830 | 3830 | 3830 | 3830 | 0 |
| 15 | 20250313 | 182800 | 809216180 | 3830 | 3830 | 3830 | 3830 | 0 |
| 16 | 20250313 | 182700 | 809216180 | 3830 | 3830 | 3830 | 3830 | 0 |
| 17 | 20250313 | 182600 | 809216180 | 3830 | 3830 | 3830 | 3830 | 0 |
| 18 | 20250313 | 182500 | 809216180 | 3830 | 3830 | 3830 | 3830 | 0 |
| 19 | 20250313 | 182400 | 809216180 | 3830 | 3830 | 3830 | 3830 | 0 |
| 20 | 20250313 | 182300 | 809216180 | 3830 | 3830 | 3830 | 3830 | 0 |
| 21 | 20250313 | 182200 | 809216180 | 3830 | 3830 | 3830 | 3830 | 0 |
| 22 | 20250313 | 182100 | 809216180 | 3830 | 3830 | 3830 | 3830 | 0 |
| 23 | 20250313 | 182000 | 809216180 | 3830 | 3830 | 3830 | 3830 | 0 |
| 24 | 20250313 | 181900 | 809216180 | 3830 | 3830 | 3830 | 3830 | 0 |
| 25 | 20250313 | 181800 | 809216180 | 3830 | 3830 | 3830 | 3830 | 0 |
| 26 | 20250313 | 181700 | 809216180 | 3830 | 3830 | 3830 | 3830 | 0 |
| 27 | 20250313 | 181600 | 809216180 | 3830 | 3830 | 3830 | 3830 | 0 |
| 28 | 20250313 | 181500 | 809216180 | 3830 | 3830 | 3830 | 3830 | 0 |
| 29 | 20250313 | 181400 | 809216180 | 3830 | 3830 | 3830 | 3830 | 0 |
| 30 | 20250313 | 181300 | 809216180 | 3830 | 3830 | 3830 | 3830 | 0 |
| 31 | 20250313 | 181200 | 809216180 | 3830 | 3830 | 3830 | 3830 | 0 |
| 32 | 20250313 | 181100 | 809216180 | 3830 | 3830 | 3830 | 3830 | 1362 |
| 33 | 20250313 | 181000 | 809216180 | 3830 | 3830 | 3830 | 3830 | 0 |
| 34 | 20250313 | 180900 | 809216180 | 3830 | 3830 | 3830 | 3830 | 0 |
| 35 | 20250313 | 180800 | 809216180 | 3830 | 3830 | 3830 | 3830 | 0 |
| 36 | 20250313 | 180700 | 809216180 | 3830 | 3830 | 3830 | 3830 | 0 |
| 37 | 20250313 | 180600 | 809216180 | 3830 | 3830 | 3830 | 3830 | 0 |
| 38 | 20250313 | 180500 | 809216180 | 3830 | 3830 | 3830 | 3830 | 0 |
| 39 | 20250313 | 180400 | 809216180 | 3830 | 3830 | 3830 | 3830 | 0 |
| 40 | 20250313 | 180300 | 809216180 | 3830 | 3830 | 3830 | 3830 | 0 |
| 41 | 20250313 | 180200 | 809216180 | 3830 | 3830 | 3830 | 3830 | 0 |
| 42 | 20250313 | 180100 | 809216180 | 3830 | 3830 | 3830 | 3830 | 0 |
| 43 | 20250313 | 180000 | 809216180 | 3830 | 3830 | 3830 | 3830 | 0 |
| 44 | 20250313 | 175900 | 809216180 | 3830 | 3830 | 3830 | 3830 | 0 |
| 45 | 20250313 | 175800 | 809216180 | 3830 | 3830 | 3830 | 3830 | 0 |
| 46 | 20250313 | 175700 | 809216180 | 3830 | 3830 | 3830 | 3830 | 0 |
| 47 | 20250313 | 175600 | 809216180 | 3830 | 3830 | 3830 | 3830 | 0 |
| 48 | 20250313 | 175500 | 809216180 | 3830 | 3830 | 3830 | 3830 | 0 |
| 49 | 20250313 | 175400 | 809216180 | 3830 | 3830 | 3830 | 3830 | 0 |
| 50 | 20250313 | 175300 | 809216180 | 3830 | 3830 | 3830 | 3830 | 0 |
| 51 | 20250313 | 175200 | 809216180 | 3830 | 3830 | 3830 | 3830 | 0 |
| 52 | 20250313 | 175100 | 809216180 | 3830 | 3830 | 3830 | 3830 | 0 |
| 53 | 20250313 | 175000 | 809216180 | 3830 | 3830 | 3830 | 3830 | 0 |
| 54 | 20250313 | 174900 | 809216180 | 3830 | 3830 | 3830 | 3830 | 0 |
| 55 | 20250313 | 174800 | 809216180 | 3830 | 3830 | 3830 | 3830 | 0 |
| 56 | 20250313 | 174700 | 809216180 | 3830 | 3830 | 3830 | 3830 | 0 |
| 57 | 20250313 | 174600 | 809216180 | 3830 | 3830 | 3830 | 3830 | 0 |
| 58 | 20250313 | 174500 | 809216180 | 3830 | 3830 | 3830 | 3830 | 0 |
| 59 | 20250313 | 174400 | 809216180 | 3830 | 3830 | 3830 | 3830 | 0 |
| 60 | 20250313 | 174300 | 809216180 | 3830 | 3830 | 3830 | 3830 | 0 |
| 61 | 20250313 | 174200 | 809216180 | 3830 | 3830 | 3830 | 3830 | 0 |
| 62 | 20250313 | 174100 | 809216180 | 3830 | 3830 | 3830 | 3830 | 1362 |
| 63 | 20250313 | 174000 | 809216180 | 3830 | 3830 | 3830 | 3830 | 0 |
| 64 | 20250313 | 173900 | 809216180 | 3830 | 3830 | 3830 | 3830 | 0 |
| 65 | 20250313 | 173800 | 809216180 | 3830 | 3830 | 3830 | 3830 | 0 |
| 66 | 20250313 | 173700 | 809216180 | 3830 | 3830 | 3830 | 3830 | 0 |
| 67 | 20250313 | 173600 | 809216180 | 3830 | 3830 | 3830 | 3830 | 0 |
| 68 | 20250313 | 173500 | 809216180 | 3830 | 3830 | 3830 | 3830 | 0 |
| 69 | 20250313 | 173400 | 809216180 | 3830 | 3830 | 3830 | 3830 | 0 |
| 70 | 20250313 | 173300 | 809216180 | 3830 | 3830 | 3830 | 3830 | 0 |
| 71 | 20250313 | 173200 | 809216180 | 3830 | 3830 | 3830 | 3830 | 0 |
| 72 | 20250313 | 173100 | 809216180 | 3830 | 3830 | 3830 | 3830 | 0 |
| 73 | 20250313 | 173000 | 809216180 | 3830 | 3830 | 3830 | 3830 | 0 |
| 74 | 20250313 | 172900 | 809216180 | 3830 | 3830 | 3830 | 3830 | 0 |
| 75 | 20250313 | 172800 | 809216180 | 3830 | 3830 | 3830 | 3830 | 0 |
| 76 | 20250313 | 172700 | 809216180 | 3830 | 3830 | 3830 | 3830 | 0 |
| 77 | 20250313 | 172600 | 809216180 | 3830 | 3830 | 3830 | 3830 | 0 |
| 78 | 20250313 | 172500 | 809216180 | 3830 | 3830 | 3830 | 3830 | 0 |
| 79 | 20250313 | 172400 | 809216180 | 3830 | 3830 | 3830 | 3830 | 0 |
| 80 | 20250313 | 172300 | 809216180 | 3830 | 3830 | 3830 | 3830 | 0 |
| 81 | 20250313 | 172200 | 809216180 | 3830 | 3830 | 3830 | 3830 | 0 |
| 82 | 20250313 | 172100 | 809216180 | 3830 | 3830 | 3830 | 3830 | 0 |
| 83 | 20250313 | 172000 | 809216180 | 3830 | 3830 | 3830 | 3830 | 0 |
| 84 | 20250313 | 171900 | 809216180 | 3830 | 3830 | 3830 | 3830 | 0 |
| 85 | 20250313 | 171800 | 809216180 | 3830 | 3830 | 3830 | 3830 | 0 |
| 86 | 20250313 | 171700 | 809216180 | 3830 | 3830 | 3830 | 3830 | 0 |
| 87 | 20250313 | 171600 | 809216180 | 3830 | 3830 | 3830 | 3830 | 0 |
| 88 | 20250313 | 171500 | 809216180 | 3830 | 3830 | 3830 | 3830 | 0 |
| 89 | 20250313 | 171400 | 809216180 | 3830 | 3830 | 3830 | 3830 | 0 |
| 90 | 20250313 | 171300 | 809216180 | 3830 | 3830 | 3830 | 3830 | 0 |
| 91 | 20250313 | 171200 | 809216180 | 3830 | 3830 | 3830 | 3830 | 0 |
| 92 | 20250313 | 171100 | 809216180 | 3830 | 3830 | 3830 | 3830 | 1362 |
| 93 | 20250313 | 171000 | 809216180 | 3830 | 3830 | 3830 | 3830 | 0 |
| 94 | 20250313 | 170900 | 809216180 | 3830 | 3830 | 3830 | 3830 | 0 |
| 95 | 20250313 | 170800 | 809216180 | 3830 | 3830 | 3830 | 3830 | 0 |
| 96 | 20250313 | 170700 | 809216180 | 3830 | 3830 | 3830 | 3830 | 0 |
| 97 | 20250313 | 170600 | 809216180 | 3830 | 3830 | 3830 | 3830 | 0 |
| 98 | 20250313 | 170500 | 809216180 | 3830 | 3830 | 3830 | 3830 | 0 |
| 99 | 20250313 | 170400 | 809216180 | 3830 | 3830 | 3830 | 3830 | 0 |
| 100 | 20250313 | 170300 | 809216180 | 3830 | 3830 | 3830 | 3830 | 0 |
| 101 | 20250313 | 170200 | 809216180 | 3830 | 3830 | 3830 | 3830 | 0 |
| 102 | 20250313 | 170100 | 809216180 | 3830 | 3830 | 3830 | 3830 | 0 |
| 103 | 20250313 | 170000 | 809216180 | 3830 | 3830 | 3830 | 3830 | 0 |
| 104 | 20250313 | 165900 | 809216180 | 3830 | 3830 | 3830 | 3830 | 0 |
| 105 | 20250313 | 165800 | 809216180 | 3830 | 3830 | 3830 | 3830 | 0 |
| 106 | 20250313 | 165700 | 809216180 | 3830 | 3830 | 3830 | 3830 | 0 |
| 107 | 20250313 | 165600 | 809216180 | 3830 | 3830 | 3830 | 3830 | 0 |
| 108 | 20250313 | 165500 | 809216180 | 3830 | 3830 | 3830 | 3830 | 0 |
| 109 | 20250313 | 165400 | 809216180 | 3830 | 3830 | 3830 | 3830 | 0 |
| 110 | 20250313 | 165300 | 809216180 | 3830 | 3830 | 3830 | 3830 | 0 |
| 111 | 20250313 | 165200 | 809216180 | 3830 | 3830 | 3830 | 3830 | 0 |
| 112 | 20250313 | 165100 | 809216180 | 3830 | 3830 | 3830 | 3830 | 0 |
| 113 | 20250313 | 165000 | 809216180 | 3830 | 3830 | 3830 | 3830 | 0 |
| 114 | 20250313 | 164900 | 809216180 | 3830 | 3830 | 3830 | 3830 | 0 |
| 115 | 20250313 | 164800 | 809216180 | 3830 | 3830 | 3830 | 3830 | 0 |
| 116 | 20250313 | 164700 | 809216180 | 3830 | 3830 | 3830 | 3830 | 0 |
| 117 | 20250313 | 164600 | 809216180 | 3830 | 3830 | 3830 | 3830 | 0 |
| 118 | 20250313 | 164500 | 809216180 | 3830 | 3830 | 3830 | 3830 | 0 |
| 119 | 20250313 | 164400 | 809216180 | 3830 | 3830 | 3830 | 3830 | 0 |
| 120 | 20250313 | 164300 | 809216180 | 3830 | 3830 | 3830 | 3830 | 0 |
| 121 | 20250313 | 164200 | 809216180 | 3830 | 3830 | 3830 | 3830 | 0 |
| 122 | 20250313 | 164100 | 809216180 | 3830 | 3830 | 3830 | 3830 | 1362 |
| 123 | 20250313 | 164000 | 809216180 | 3830 | 3830 | 3830 | 3830 | 0 |
| 124 | 20250313 | 163900 | 809216180 | 3830 | 3830 | 3830 | 3830 | 0 |
| 125 | 20250313 | 163800 | 809216180 | 3830 | 3830 | 3830 | 3830 | 0 |
| 126 | 20250313 | 163700 | 809216180 | 3830 | 3830 | 3830 | 3830 | 0 |
| 127 | 20250313 | 163600 | 809216180 | 3830 | 3830 | 3830 | 3830 | 0 |
| 128 | 20250313 | 163500 | 809216180 | 3830 | 3830 | 3830 | 3830 | 0 |
| 129 | 20250313 | 163400 | 809216180 | 3830 | 3830 | 3830 | 3830 | 0 |
| 130 | 20250313 | 163300 | 809216180 | 3830 | 3830 | 3830 | 3830 | 0 |
| 131 | 20250313 | 163200 | 809216180 | 3830 | 3830 | 3830 | 3830 | 0 |
| 132 | 20250313 | 163100 | 809216180 | 3830 | 3830 | 3830 | 3830 | 0 |
| 133 | 20250313 | 163000 | 809216180 | 3830 | 3830 | 3830 | 3830 | 0 |
| 134 | 20250313 | 162900 | 809216180 | 3830 | 3830 | 3830 | 3830 | 0 |
| 135 | 20250313 | 162800 | 809216180 | 3830 | 3830 | 3830 | 3830 | 0 |
| 136 | 20250313 | 162700 | 809216180 | 3830 | 3830 | 3830 | 3830 | 0 |
| 137 | 20250313 | 162600 | 809216180 | 3830 | 3830 | 3830 | 3830 | 0 |
| 138 | 20250313 | 162500 | 809216180 | 3830 | 3830 | 3830 | 3830 | 0 |
| 139 | 20250313 | 162400 | 809216180 | 3830 | 3830 | 3830 | 3830 | 0 |
| 140 | 20250313 | 162300 | 809216180 | 3830 | 3830 | 3830 | 3830 | 0 |
| 141 | 20250313 | 162200 | 809216180 | 3830 | 3830 | 3830 | 3830 | 0 |
| 142 | 20250313 | 162100 | 809216180 | 3830 | 3830 | 3830 | 3830 | 0 |
| 143 | 20250313 | 162000 | 809216180 | 3830 | 3830 | 3830 | 3830 | 0 |
| 144 | 20250313 | 161900 | 809216180 | 3830 | 3830 | 3830 | 3830 | 0 |
| 145 | 20250313 | 161800 | 809216180 | 3830 | 3830 | 3830 | 3830 | 0 |
| 146 | 20250313 | 161700 | 809216180 | 3830 | 3830 | 3830 | 3830 | 0 |
| 147 | 20250313 | 161600 | 809216180 | 3830 | 3830 | 3830 | 3830 | 0 |
| 148 | 20250313 | 161500 | 809216180 | 3830 | 3830 | 3830 | 3830 | 0 |
| 149 | 20250313 | 161400 | 809216180 | 3830 | 3830 | 3830 | 3830 | 0 |
| 150 | 20250313 | 161300 | 809216180 | 3830 | 3830 | 3830 | 3830 | 0 |
| 151 | 20250313 | 161200 | 809216180 | 3830 | 3830 | 3830 | 3830 | 0 |
| 152 | 20250313 | 161100 | 809216180 | 3830 | 3830 | 3830 | 3830 | 1362 |
| 153 | 20250313 | 161000 | 809216180 | 3830 | 3830 | 3830 | 3830 | 0 |
| 154 | 20250313 | 160900 | 809216180 | 3830 | 3830 | 3830 | 3830 | 0 |
| 155 | 20250313 | 160800 | 809216180 | 3830 | 3830 | 3830 | 3830 | 0 |
| 156 | 20250313 | 160700 | 809216180 | 3830 | 3830 | 3830 | 3830 | 0 |
| 157 | 20250313 | 160600 | 809216180 | 3830 | 3830 | 3830 | 3830 | 0 |
| 158 | 20250313 | 160500 | 809216180 | 3830 | 3830 | 3830 | 3830 | 0 |
| 159 | 20250313 | 160400 | 809216180 | 3830 | 3830 | 3830 | 3830 | 0 |
| 160 | 20250313 | 160300 | 809216180 | 3830 | 3830 | 3830 | 3830 | 0 |
| 161 | 20250313 | 160200 | 809216180 | 3830 | 3830 | 3830 | 3830 | 0 |
| 162 | 20250313 | 160100 | 809216180 | 3830 | 3830 | 3830 | 3830 | 0 |
| 163 | 20250313 | 160000 | 809216180 | 3830 | 3830 | 3830 | 3830 | 0 |
| 164 | 20250313 | 155900 | 809216180 | 3830 | 3830 | 3830 | 3830 | 0 |
| 165 | 20250313 | 155800 | 809216180 | 3830 | 3830 | 3830 | 3830 | 0 |
| 166 | 20250313 | 155700 | 809216180 | 3830 | 3830 | 3830 | 3830 | 0 |
| 167 | 20250313 | 155600 | 809216180 | 3830 | 3830 | 3830 | 3830 | 0 |
| 168 | 20250313 | 155500 | 809216180 | 3830 | 3830 | 3830 | 3830 | 0 |
| 169 | 20250313 | 155400 | 809216180 | 3830 | 3830 | 3830 | 3830 | 0 |
| 170 | 20250313 | 155300 | 809216180 | 3830 | 3830 | 3830 | 3830 | 0 |
| 171 | 20250313 | 155200 | 809216180 | 3830 | 3830 | 3830 | 3830 | 0 |
| 172 | 20250313 | 155100 | 809216180 | 3830 | 3830 | 3830 | 3830 | 0 |
| 173 | 20250313 | 155000 | 809216180 | 3830 | 3830 | 3830 | 3830 | 0 |
| 174 | 20250313 | 154900 | 809216180 | 3830 | 3830 | 3830 | 3830 | 0 |
| 175 | 20250313 | 154800 | 809216180 | 3830 | 3830 | 3830 | 3830 | 0 |
| 176 | 20250313 | 154700 | 809216180 | 3830 | 3830 | 3830 | 3830 | 0 |
| 177 | 20250313 | 154600 | 809216180 | 3830 | 3830 | 3830 | 3830 | 0 |
| 178 | 20250313 | 154500 | 809216180 | 3830 | 3830 | 3830 | 3830 | 0 |
| 179 | 20250313 | 154400 | 809216180 | 3830 | 3830 | 3830 | 3830 | 0 |
| 180 | 20250313 | 154300 | 809216180 | 3830 | 3830 | 3830 | 3830 | 0 |
| 181 | 20250313 | 154200 | 809216180 | 3830 | 3830 | 3830 | 3830 | 0 |
| 182 | 20250313 | 154100 | 809216180 | 3830 | 3830 | 3830 | 3830 | 1362 |
| 183 | 20250313 | 154000 | 809216180 | 3830 | 3830 | 3830 | 3830 | 0 |
| 184 | 20250313 | 153900 | 809216180 | 3830 | 3830 | 3830 | 3830 | 0 |
| 185 | 20250313 | 153800 | 809216180 | 3830 | 3830 | 3830 | 3830 | 0 |
| 186 | 20250313 | 153700 | 809216180 | 3830 | 3830 | 3830 | 3830 | 0 |
| 187 | 20250313 | 153600 | 809216180 | 3830 | 3830 | 3830 | 3830 | 0 |
| 188 | 20250313 | 153500 | 809216180 | 3830 | 3830 | 3830 | 3830 | 0 |
| 189 | 20250313 | 153400 | 809216180 | 3830 | 3830 | 3830 | 3830 | 0 |
| 190 | 20250313 | 153300 | 809216180 | 3830 | 3830 | 3830 | 3830 | 0 |
| 191 | 20250313 | 153200 | 809216180 | 3830 | 3830 | 3830 | 3830 | 0 |
| 192 | 20250313 | 153100 | 809216180 | 3830 | 3830 | 3830 | 3830 | 0 |
| 193 | 20250313 | 153000 | 809216180 | 3830 | 3830 | 3830 | 3830 | 1362 |
| 194 | 20250313 | 152900 | 803999720 | 3825 | 3825 | 3825 | 3825 | 0 |
| 195 | 20250313 | 152800 | 803999720 | 3825 | 3825 | 3825 | 3825 | 0 |
| 196 | 20250313 | 152700 | 803999720 | 3825 | 3825 | 3825 | 3825 | 0 |
| 197 | 20250313 | 152600 | 803999720 | 3825 | 3825 | 3825 | 3825 | 0 |
| 198 | 20250313 | 152500 | 803999720 | 3825 | 3825 | 3825 | 3825 | 0 |
| 199 | 20250313 | 152400 | 803999720 | 3825 | 3825 | 3825 | 3825 | 0 |
| 200 | 20250313 | 152300 | 803999720 | 3825 | 3825 | 3825 | 3825 | 0 |
| 201 | 20250313 | 152200 | 803999720 | 3825 | 3825 | 3825 | 3825 | 0 |
| 202 | 20250313 | 152100 | 803999720 | 3825 | 3825 | 3825 | 3825 | 0 |
| 203 | 20250313 | 152000 | 803999720 | 3825 | 3825 | 3825 | 3825 | 0 |
| 204 | 20250313 | 151900 | 803999720 | 3825 | 3795 | 3825 | 3795 | 36 |
| 205 | 20250313 | 151800 | 803862855 | 3825 | 3795 | 3825 | 3795 | 1313 |
| 206 | 20250313 | 151700 | 798873500 | 3800 | 3815 | 3815 | 3800 | 101 |
| 207 | 20250313 | 151600 | 798489655 | 3830 | 3830 | 3830 | 3830 | 1 |
| 208 | 20250313 | 151500 | 798485825 | 3795 | 3795 | 3795 | 3795 | 10 |
| 209 | 20250313 | 151400 | 798447875 | 3795 | 3810 | 3840 | 3790 | 1483 |
| 210 | 20250313 | 151300 | 792816090 | 3790 | 3810 | 3810 | 3790 | 1806 |
| 211 | 20250313 | 151200 | 785962525 | 3820 | 3800 | 3820 | 3800 | 577 |
| 212 | 20250313 | 151100 | 783768925 | 3800 | 3800 | 3800 | 3800 | 736 |
| 213 | 20250313 | 151000 | 780972125 | 3800 | 3800 | 3800 | 3800 | 264 |
| 214 | 20250313 | 150900 | 779968925 | 3795 | 3795 | 3795 | 3795 | 263 |
| 215 | 20250313 | 150800 | 778970840 | 3795 | 3795 | 3795 | 3795 | 385 |
| 216 | 20250313 | 150700 | 777509765 | 3795 | 3795 | 3795 | 3795 | 270 |
| 217 | 20250313 | 150600 | 776485115 | 3800 | 3800 | 3805 | 3800 | 584 |
| 218 | 20250313 | 150500 | 774265895 | 3800 | 3800 | 3810 | 3800 | 340 |
| 219 | 20250313 | 150400 | 772973865 | 3800 | 3830 | 3840 | 3800 | 1233 |
| 220 | 20250313 | 150300 | 768283550 | 3810 | 3820 | 3820 | 3810 | 762 |
| 221 | 20250313 | 150200 | 765379500 | 3825 | 3835 | 3835 | 3825 | 104 |
| 222 | 20250313 | 150100 | 764980700 | 3835 | 3835 | 3835 | 3835 | 121 |
| 223 | 20250313 | 150000 | 764516665 | 3835 | 3835 | 3835 | 3835 | 8 |
| 224 | 20250313 | 145900 | 764485985 | 3810 | 3810 | 3810 | 3805 | 407 |
| 225 | 20250313 | 145800 | 762935320 | 3805 | 3805 | 3805 | 3805 | 252 |
| 226 | 20250313 | 145700 | 761976460 | 3805 | 3810 | 3810 | 3805 | 37 |
| 227 | 20250313 | 145600 | 761835600 | 3810 | 3800 | 3810 | 3780 | 3715 |
| 228 | 20250313 | 145500 | 747745355 | 3805 | 3805 | 3805 | 3805 | 500 |
| 229 | 20250313 | 145400 | 745842855 | 3805 | 3810 | 3810 | 3805 | 306 |
| 230 | 20250313 | 145300 | 744677215 | 3810 | 3810 | 3840 | 3810 | 607 |
| 231 | 20250313 | 145200 | 742357105 | 3810 | 3810 | 3810 | 3810 | 1 |
| 232 | 20250313 | 145100 | 742353295 | 3810 | 3810 | 3810 | 3795 | 164 |
| 233 | 20250313 | 145000 | 741728850 | 3810 | 3795 | 3810 | 3795 | 2 |
| 234 | 20250313 | 144900 | 741721245 | 3795 | 3800 | 3800 | 3795 | 16 |
| 235 | 20250313 | 144800 | 741660510 | 3795 | 3790 | 3795 | 3790 | 802 |
| 236 | 20250313 | 144700 | 738620920 | 3790 | 3790 | 3790 | 3790 | 0 |
| 237 | 20250313 | 144600 | 738620920 | 3790 | 3795 | 3795 | 3790 | 500 |
| 238 | 20250313 | 144500 | 736725250 | 3790 | 3805 | 3805 | 3790 | 5134 |
| 239 | 20250313 | 144400 | 717233995 | 3800 | 3800 | 3800 | 3800 | 0 |
| 240 | 20250313 | 144300 | 717233995 | 3800 | 3800 | 3800 | 3800 | 77 |
| 241 | 20250313 | 144200 | 716941395 | 3800 | 3800 | 3800 | 3800 | 0 |
| 242 | 20250313 | 144100 | 716941395 | 3800 | 3800 | 3800 | 3800 | 1058 |
| 243 | 20250313 | 144000 | 712920995 | 3825 | 3825 | 3825 | 3825 | 1000 |
| 244 | 20250313 | 143900 | 709095995 | 3825 | 3805 | 3825 | 3795 | 432 |
| 245 | 20250313 | 143800 | 707452740 | 3795 | 3815 | 3815 | 3790 | 2373 |
| 246 | 20250313 | 143700 | 698437030 | 3820 | 3835 | 3835 | 3820 | 106 |
| 247 | 20250313 | 143600 | 698031705 | 3825 | 3830 | 3830 | 3825 | 14 |
| 248 | 20250313 | 143500 | 697978145 | 3840 | 3840 | 3840 | 3840 | 0 |
| 249 | 20250313 | 143400 | 697978145 | 3840 | 3825 | 3840 | 3825 | 2 |
| 250 | 20250313 | 143300 | 697970480 | 3825 | 3835 | 3840 | 3825 | 401 |
| 251 | 20250313 | 143200 | 696434450 | 3835 | 3835 | 3835 | 3835 | 2 |
| 252 | 20250313 | 143100 | 696426780 | 3840 | 3840 | 3840 | 3835 | 221 |
| 253 | 20250313 | 143000 | 695578255 | 3845 | 3845 | 3845 | 3845 | 5 |
| 254 | 20250313 | 142900 | 695559030 | 3845 | 3835 | 3845 | 3835 | 237 |
| 255 | 20250313 | 142800 | 694650125 | 3830 | 3820 | 3830 | 3820 | 418 |
| 256 | 20250313 | 142700 | 693049325 | 3830 | 3830 | 3830 | 3830 | 207 |
| 257 | 20250313 | 142600 | 692256515 | 3830 | 3835 | 3835 | 3830 | 505 |
| 258 | 20250313 | 142500 | 690322360 | 3830 | 3815 | 3830 | 3815 | 110 |
| 259 | 20250313 | 142400 | 689901810 | 3815 | 3835 | 3835 | 3815 | 4 |
| 260 | 20250313 | 142300 | 689886530 | 3835 | 3835 | 3835 | 3835 | 7 |
| 261 | 20250313 | 142200 | 689859685 | 3835 | 3830 | 3855 | 3790 | 1313 |
| 262 | 20250313 | 142100 | 684872270 | 3850 | 3850 | 3870 | 3850 | 1248 |
| 263 | 20250313 | 142000 | 680067420 | 3850 | 3830 | 3850 | 3820 | 2053 |
| 264 | 20250313 | 141900 | 672193370 | 3830 | 3805 | 3830 | 3805 | 1620 |
| 265 | 20250313 | 141800 | 666020960 | 3800 | 3800 | 3800 | 3800 | 36 |
| 266 | 20250313 | 141700 | 665884160 | 3810 | 3810 | 3810 | 3785 | 615 |
| 267 | 20250313 | 141600 | 663551215 | 3810 | 3805 | 3810 | 3785 | 7329 |
| 268 | 20250313 | 141500 | 635732925 | 3810 | 3810 | 3810 | 3810 | 101 |
| 269 | 20250313 | 141400 | 635348115 | 3815 | 3815 | 3815 | 3805 | 761 |
| 270 | 20250313 | 141300 | 632452395 | 3810 | 3810 | 3810 | 3810 | 0 |
| 271 | 20250313 | 141200 | 632452395 | 3810 | 3815 | 3815 | 3810 | 215 |
| 272 | 20250313 | 141100 | 631633170 | 3800 | 3800 | 3800 | 3800 | 71 |
| 273 | 20250313 | 141000 | 631363370 | 3800 | 3807 | 3807 | 3800 | 484 |
| 274 | 20250313 | 140900 | 629521636 | 3807 | 3795 | 3807 | 3795 | 2106 |
| 275 | 20250313 | 140800 | 621518745 | 3795 | 3795 | 3795 | 3795 | 493 |
| 276 | 20250313 | 140700 | 619647810 | 3795 | 3810 | 3815 | 3795 | 11712 |
| 277 | 20250313 | 140600 | 575130525 | 3805 | 3820 | 3820 | 3805 | 4597 |
| 278 | 20250313 | 140500 | 557610355 | 3820 | 3825 | 3825 | 3820 | 164 |
| 279 | 20250313 | 140400 | 556983720 | 3830 | 3830 | 3830 | 3830 | 8 |
| 280 | 20250313 | 140300 | 556953080 | 3830 | 3820 | 3830 | 3820 | 842 |
| 281 | 20250313 | 140200 | 553728250 | 3820 | 3825 | 3825 | 3820 | 646 |
| 282 | 20250313 | 140100 | 551259965 | 3825 | 3825 | 3830 | 3825 | 1437 |
| 283 | 20250313 | 140000 | 545760280 | 3830 | 3840 | 3840 | 3830 | 843 |
| 284 | 20250313 | 135900 | 542529395 | 3840 | 3845 | 3845 | 3840 | 630 |
| 285 | 20250313 | 135800 | 540110145 | 3845 | 3835 | 3845 | 3835 | 314 |
| 286 | 20250313 | 135700 | 538905070 | 3845 | 3845 | 3845 | 3845 | 613 |
| 287 | 20250313 | 135600 | 536548085 | 3845 | 3845 | 3845 | 3845 | 13 |
| 288 | 20250313 | 135500 | 536498100 | 3820 | 3830 | 3830 | 3820 | 178 |
| 289 | 20250313 | 135400 | 535816760 | 3815 | 3820 | 3820 | 3810 | 1025 |
| 290 | 20250313 | 135300 | 531907405 | 3810 | 3820 | 3820 | 3810 | 2032 |
| 291 | 20250313 | 135200 | 524149925 | 3820 | 3830 | 3830 | 3820 | 205 |
| 292 | 20250313 | 135100 | 523364805 | 3830 | 3820 | 3835 | 3815 | 597 |
| 293 | 20250313 | 135000 | 521082755 | 3820 | 3830 | 3830 | 3820 | 269 |
| 294 | 20250313 | 134900 | 520053715 | 3830 | 3830 | 3835 | 3830 | 781 |
| 295 | 20250313 | 134800 | 517062285 | 3835 | 3835 | 3835 | 3835 | 27 |
| 296 | 20250313 | 134700 | 516958740 | 3830 | 3835 | 3835 | 3830 | 2112 |
| 297 | 20250313 | 134600 | 508859320 | 3835 | 3840 | 3840 | 3835 | 30 |
| 298 | 20250313 | 134500 | 508744245 | 3850 | 3835 | 3850 | 3835 | 2 |
| 299 | 20250313 | 134400 | 508736560 | 3835 | 3835 | 3835 | 3835 | 214 |
| 300 | 20250313 | 134300 | 507915870 | 3835 | 3850 | 3850 | 3835 | 971 |
| 301 | 20250313 | 134200 | 504190075 | 3850 | 3840 | 3850 | 3835 | 1365 |
| 302 | 20250313 | 134100 | 498946395 | 3840 | 3850 | 3850 | 3840 | 469 |
| 303 | 20250313 | 134000 | 497145370 | 3840 | 3860 | 3865 | 3840 | 1230 |
| 304 | 20250313 | 133900 | 492416310 | 3850 | 3850 | 3850 | 3850 | 0 |
| 305 | 20250313 | 133800 | 492416310 | 3850 | 3850 | 3850 | 3850 | 71 |
| 306 | 20250313 | 133700 | 492142960 | 3845 | 3845 | 3845 | 3845 | 0 |
| 307 | 20250313 | 133600 | 492142960 | 3845 | 3850 | 3850 | 3845 | 560 |
| 308 | 20250313 | 133500 | 489989675 | 3850 | 3855 | 3855 | 3845 | 834 |
| 309 | 20250313 | 133400 | 486779115 | 3850 | 3870 | 3870 | 3850 | 1968 |
| 310 | 20250313 | 133300 | 479202075 | 3850 | 3850 | 3850 | 3850 | 0 |
| 311 | 20250313 | 133200 | 479202075 | 3850 | 3850 | 3850 | 3850 | 1865 |
| 312 | 20250313 | 133100 | 472021825 | 3850 | 3865 | 3865 | 3850 | 7366 |
| 313 | 20250313 | 133000 | 443593545 | 3870 | 3870 | 3870 | 3870 | 1231 |
| 314 | 20250313 | 132900 | 438829575 | 3870 | 3875 | 3875 | 3870 | 118 |
| 315 | 20250313 | 132800 | 438372405 | 3875 | 3875 | 3875 | 3875 | 40 |
| 316 | 20250313 | 132700 | 438217405 | 3875 | 3875 | 3875 | 3875 | 300 |
| 317 | 20250313 | 132600 | 437054905 | 3880 | 3880 | 3880 | 3880 | 224 |
| 318 | 20250313 | 132500 | 436185785 | 3885 | 3885 | 3885 | 3885 | 100 |
| 319 | 20250313 | 132400 | 435797285 | 3880 | 3880 | 3880 | 3880 | 5 |
| 320 | 20250313 | 132300 | 435777885 | 3880 | 3880 | 3880 | 3880 | 0 |
| 321 | 20250313 | 132200 | 435777885 | 3880 | 3885 | 3885 | 3880 | 67 |
| 322 | 20250313 | 132100 | 435517920 | 3885 | 3885 | 3885 | 3885 | 0 |
| 323 | 20250313 | 132000 | 435517920 | 3885 | 3885 | 3885 | 3885 | 1 |
| 324 | 20250313 | 131900 | 435514035 | 3890 | 3890 | 3890 | 3890 | 0 |
| 325 | 20250313 | 131800 | 435514035 | 3890 | 3890 | 3890 | 3890 | 11 |
| 326 | 20250313 | 131700 | 435471245 | 3890 | 3890 | 3890 | 3890 | 2 |
| 327 | 20250313 | 131600 | 435463465 | 3880 | 3880 | 3880 | 3880 | 33 |
| 328 | 20250313 | 131500 | 435335425 | 3880 | 3880 | 3880 | 3880 | 90 |
| 329 | 20250313 | 131400 | 434986225 | 3880 | 3880 | 3880 | 3880 | 1741 |
| 330 | 20250313 | 131300 | 428231145 | 3880 | 3880 | 3880 | 3880 | 82 |
| 331 | 20250313 | 131200 | 427912985 | 3880 | 3885 | 3885 | 3880 | 23 |
| 332 | 20250313 | 131100 | 427823735 | 3885 | 3885 | 3885 | 3885 | 12 |
| 333 | 20250313 | 131000 | 427777115 | 3885 | 3885 | 3885 | 3885 | 0 |
| 334 | 20250313 | 130900 | 427777115 | 3885 | 3885 | 3885 | 3885 | 0 |
| 335 | 20250313 | 130800 | 427777115 | 3885 | 3885 | 3885 | 3885 | 201 |
| 336 | 20250313 | 130700 | 426996230 | 3885 | 3885 | 3885 | 3885 | 230 |
| 337 | 20250313 | 130600 | 426102680 | 3865 | 3865 | 3865 | 3865 | 0 |
| 338 | 20250313 | 130500 | 426102680 | 3865 | 3865 | 3865 | 3865 | 0 |
| 339 | 20250313 | 130400 | 426102680 | 3865 | 3865 | 3865 | 3865 | 0 |
| 340 | 20250313 | 130300 | 426102680 | 3865 | 3870 | 3870 | 3865 | 1608 |
| 341 | 20250313 | 130200 | 419886625 | 3865 | 3870 | 3870 | 3865 | 69 |
| 342 | 20250313 | 130100 | 419619730 | 3870 | 3870 | 3870 | 3870 | 162 |
| 343 | 20250313 | 130000 | 418992790 | 3870 | 3870 | 3870 | 3865 | 273 |
| 344 | 20250313 | 125900 | 417936780 | 3870 | 3870 | 3870 | 3870 | 0 |
| 345 | 20250313 | 125800 | 417936780 | 3870 | 3875 | 3875 | 3870 | 1443 |
| 346 | 20250313 | 125700 | 412352095 | 3875 | 3880 | 3880 | 3875 | 8 |
| 347 | 20250313 | 125600 | 412321090 | 3875 | 3875 | 3875 | 3875 | 385 |
| 348 | 20250313 | 125500 | 410829215 | 3880 | 3880 | 3880 | 3880 | 1336 |
| 349 | 20250313 | 125400 | 405645535 | 3880 | 3880 | 3880 | 3880 | 0 |
| 350 | 20250313 | 125300 | 405645535 | 3880 | 3890 | 3890 | 3880 | 1015 |
| 351 | 20250313 | 125200 | 401707235 | 3890 | 3885 | 3890 | 3880 | 3263 |
| 352 | 20250313 | 125100 | 389039810 | 3890 | 3890 | 3890 | 3890 | 35 |
| 353 | 20250313 | 125000 | 388903660 | 3895 | 3895 | 3895 | 3895 | 1 |
| 354 | 20250313 | 124900 | 388899765 | 3890 | 3890 | 3890 | 3890 | 5 |
| 355 | 20250313 | 124800 | 388880315 | 3890 | 3890 | 3890 | 3890 | 0 |
| 356 | 20250313 | 124700 | 388880315 | 3890 | 3890 | 3890 | 3890 | 0 |
| 357 | 20250313 | 124600 | 388880315 | 3890 | 3890 | 3890 | 3890 | 559 |
| 358 | 20250313 | 124500 | 386705805 | 3890 | 3890 | 3890 | 3890 | 99 |
| 359 | 20250313 | 124400 | 386320695 | 3895 | 3895 | 3895 | 3895 | 102 |
| 360 | 20250313 | 124300 | 385923405 | 3895 | 3895 | 3895 | 3895 | 316 |
| 361 | 20250313 | 124200 | 384692585 | 3895 | 3895 | 3895 | 3895 | 0 |
| 362 | 20250313 | 124100 | 384692585 | 3895 | 3895 | 3895 | 3895 | 3 |
| 363 | 20250313 | 124000 | 384680900 | 3895 | 3895 | 3895 | 3895 | 0 |
| 364 | 20250313 | 123900 | 384680900 | 3895 | 3895 | 3895 | 3895 | 36 |
| 365 | 20250313 | 123800 | 384540680 | 3885 | 3895 | 3895 | 3885 | 2027 |
| 366 | 20250313 | 123700 | 376664210 | 3895 | 3895 | 3895 | 3895 | 1 |
| 367 | 20250313 | 123600 | 376660315 | 3895 | 3900 | 3900 | 3895 | 241 |
| 368 | 20250313 | 123500 | 375721530 | 3900 | 3900 | 3900 | 3900 | 157 |
| 369 | 20250313 | 123400 | 375109230 | 3905 | 3907 | 3907 | 3905 | 15 |
| 370 | 20250313 | 123300 | 375050653 | 3910 | 3910 | 3910 | 3910 | 24 |
| 371 | 20250313 | 123200 | 374956813 | 3910 | 3910 | 3910 | 3910 | 0 |
| 372 | 20250313 | 123100 | 374956813 | 3910 | 3910 | 3910 | 3910 | 0 |
| 373 | 20250313 | 123000 | 374956813 | 3910 | 3910 | 3910 | 3910 | 0 |
| 374 | 20250313 | 122900 | 374956813 | 3910 | 3910 | 3910 | 3910 | 250 |
| 375 | 20250313 | 122800 | 373979313 | 3900 | 3910 | 3910 | 3900 | 12 |
| 376 | 20250313 | 122700 | 373932413 | 3910 | 3910 | 3910 | 3910 | 200 |
| 377 | 20250313 | 122600 | 373150413 | 3900 | 3900 | 3900 | 3900 | 173 |
| 378 | 20250313 | 122500 | 372475713 | 3910 | 3895 | 3910 | 3895 | 18 |
| 379 | 20250313 | 122400 | 372405453 | 3890 | 3890 | 3890 | 3890 | 0 |
| 380 | 20250313 | 122300 | 372405453 | 3890 | 3890 | 3890 | 3890 | 0 |
| 381 | 20250313 | 122200 | 372405453 | 3890 | 3910 | 3910 | 3890 | 6 |
| 382 | 20250313 | 122100 | 372382093 | 3910 | 3910 | 3910 | 3910 | 0 |
| 383 | 20250313 | 122000 | 372382093 | 3910 | 3910 | 3910 | 3910 | 0 |
| 384 | 20250313 | 121900 | 372382093 | 3910 | 3910 | 3910 | 3910 | 515 |
| 385 | 20250313 | 121800 | 370368443 | 3890 | 3890 | 3890 | 3890 | 12 |
| 386 | 20250313 | 121700 | 370321763 | 3890 | 3890 | 3890 | 3890 | 133 |
| 387 | 20250313 | 121600 | 369804393 | 3890 | 3885 | 3890 | 3885 | 87 |
| 388 | 20250313 | 121500 | 369466393 | 3890 | 3880 | 3890 | 3880 | 403 |
| 389 | 20250313 | 121400 | 367900023 | 3890 | 3890 | 3890 | 3880 | 874 |
| 390 | 20250313 | 121300 | 364501478 | 3890 | 3890 | 3890 | 3890 | 100 |
| 391 | 20250313 | 121200 | 364112478 | 3890 | 3890 | 3890 | 3890 | 18 |
| 392 | 20250313 | 121100 | 364042458 | 3880 | 3880 | 3880 | 3880 | 2 |
| 393 | 20250313 | 121000 | 364034698 | 3885 | 3885 | 3885 | 3885 | 310 |
| 394 | 20250313 | 120900 | 362830348 | 3885 | 3885 | 3885 | 3885 | 106 |
| 395 | 20250313 | 120800 | 362418538 | 3885 | 3885 | 3885 | 3870 | 215 |
| 396 | 20250313 | 120700 | 361583278 | 3885 | 3865 | 3885 | 3865 | 315 |
| 397 | 20250313 | 120600 | 360359603 | 3860 | 3880 | 3880 | 3860 | 8122 |
| 398 | 20250313 | 120500 | 328954583 | 3885 | 3885 | 3885 | 3880 | 1552 |
| 399 | 20250313 | 120400 | 322925068 | 3885 | 3900 | 3900 | 3885 | 1602 |
| 400 | 20250313 | 120300 | 316692483 | 3900 | 3900 | 3900 | 3890 | 1112 |
| 401 | 20250313 | 120200 | 312365693 | 3900 | 3900 | 3900 | 3895 | 4155 |
| 402 | 20250313 | 120100 | 296173603 | 3905 | 3905 | 3905 | 3905 | 10 |
| 403 | 20250313 | 120000 | 296134553 | 3910 | 3910 | 3910 | 3910 | 0 |
| 404 | 20250313 | 115900 | 296134553 | 3910 | 3910 | 3910 | 3910 | 5 |
| 405 | 20250313 | 115800 | 296115003 | 3910 | 3900 | 3910 | 3900 | 159 |
| 406 | 20250313 | 115700 | 295494653 | 3900 | 3900 | 3910 | 3900 | 116 |
| 407 | 20250313 | 115600 | 295042203 | 3910 | 3910 | 3910 | 3910 | 67 |
| 408 | 20250313 | 115500 | 294780233 | 3910 | 3910 | 3910 | 3910 | 16 |
| 409 | 20250313 | 115400 | 294717673 | 3910 | 3910 | 3910 | 3910 | 225 |
| 410 | 20250313 | 115300 | 293837923 | 3910 | 3910 | 3910 | 3910 | 0 |
| 411 | 20250313 | 115200 | 293837923 | 3910 | 3910 | 3910 | 3910 | 88 |
| 412 | 20250313 | 115100 | 293493843 | 3910 | 3900 | 3910 | 3900 | 18 |
| 413 | 20250313 | 115000 | 293423633 | 3900 | 3905 | 3905 | 3900 | 1000 |
| 414 | 20250313 | 114900 | 289523543 | 3905 | 3905 | 3905 | 3905 | 623 |
| 415 | 20250313 | 114800 | 287090728 | 3905 | 3905 | 3905 | 3905 | 0 |
| 416 | 20250313 | 114700 | 287090728 | 3905 | 3905 | 3905 | 3905 | 0 |
| 417 | 20250313 | 114600 | 287090728 | 3905 | 3905 | 3905 | 3905 | 0 |
| 418 | 20250313 | 114500 | 287090728 | 3905 | 3905 | 3905 | 3905 | 0 |
| 419 | 20250313 | 114400 | 287090728 | 3905 | 3905 | 3905 | 3905 | 500 |
| 420 | 20250313 | 114300 | 285138228 | 3905 | 3905 | 3905 | 3905 | 0 |
| 421 | 20250313 | 114200 | 285138228 | 3905 | 3905 | 3905 | 3905 | 0 |
| 422 | 20250313 | 114100 | 285138228 | 3905 | 3915 | 3915 | 3905 | 1520 |
| 423 | 20250313 | 114000 | 279197428 | 3920 | 3920 | 3920 | 3920 | 3 |
| 424 | 20250313 | 113900 | 279185668 | 3900 | 3900 | 3900 | 3900 | 0 |
| 425 | 20250313 | 113800 | 279185668 | 3900 | 3900 | 3900 | 3900 | 0 |
| 426 | 20250313 | 113700 | 279185668 | 3900 | 3900 | 3900 | 3900 | 0 |
| 427 | 20250313 | 113600 | 279185668 | 3900 | 3900 | 3900 | 3900 | 0 |
| 428 | 20250313 | 113500 | 279185668 | 3900 | 3900 | 3900 | 3900 | 0 |
| 429 | 20250313 | 113400 | 279185668 | 3900 | 3900 | 3900 | 3900 | 0 |
| 430 | 20250313 | 113300 | 279185668 | 3900 | 3900 | 3900 | 3900 | 0 |
| 431 | 20250313 | 113200 | 279185668 | 3900 | 3900 | 3900 | 3900 | 0 |
| 432 | 20250313 | 113100 | 279185668 | 3900 | 3895 | 3900 | 3895 | 4740 |
| 433 | 20250313 | 113000 | 260701233 | 3900 | 3905 | 3910 | 3900 | 2604 |
| 434 | 20250313 | 112900 | 250545053 | 3910 | 3910 | 3910 | 3900 | 305 |
| 435 | 20250313 | 112800 | 249354003 | 3900 | 3900 | 3900 | 3900 | 0 |
| 436 | 20250313 | 112700 | 249354003 | 3900 | 3905 | 3905 | 3900 | 418 |
| 437 | 20250313 | 112600 | 247721723 | 3910 | 3910 | 3910 | 3910 | 25 |
| 438 | 20250313 | 112500 | 247623973 | 3910 | 3910 | 3910 | 3910 | 495 |
| 439 | 20250313 | 112400 | 245688523 | 3915 | 3930 | 3935 | 3915 | 73 |
| 440 | 20250313 | 112300 | 245402673 | 3935 | 3935 | 3935 | 3935 | 0 |
| 441 | 20250313 | 112200 | 245402673 | 3935 | 3935 | 3935 | 3935 | 3 |
| 442 | 20250313 | 112100 | 245390868 | 3935 | 3935 | 3935 | 3935 | 0 |
| 443 | 20250313 | 112000 | 245390868 | 3935 | 3920 | 3935 | 3920 | 9 |
| 444 | 20250313 | 111900 | 245355573 | 3920 | 3920 | 3920 | 3920 | 2065 |
| 445 | 20250313 | 111800 | 237260773 | 3945 | 3945 | 3945 | 3945 | 0 |
| 446 | 20250313 | 111700 | 237260773 | 3945 | 3945 | 3945 | 3945 | 0 |
| 447 | 20250313 | 111600 | 237260773 | 3945 | 3945 | 3945 | 3920 | 133 |
| 448 | 20250313 | 111500 | 236739338 | 3920 | 3945 | 3945 | 3920 | 63 |
| 449 | 20250313 | 111400 | 236492113 | 3920 | 3925 | 3925 | 3920 | 886 |
| 450 | 20250313 | 111300 | 233015048 | 3925 | 3930 | 3930 | 3925 | 4 |
| 451 | 20250313 | 111200 | 232999333 | 3925 | 3925 | 3925 | 3925 | 120 |
| 452 | 20250313 | 111100 | 232528333 | 3945 | 3925 | 3945 | 3925 | 220 |
| 453 | 20250313 | 111000 | 231664433 | 3930 | 3930 | 3930 | 3930 | 217 |
| 454 | 20250313 | 110900 | 230811623 | 3930 | 3930 | 3930 | 3930 | 0 |
| 455 | 20250313 | 110800 | 230811623 | 3930 | 3930 | 3930 | 3930 | 0 |
| 456 | 20250313 | 110700 | 230811623 | 3930 | 3935 | 3935 | 3930 | 1503 |
| 457 | 20250313 | 110600 | 224904828 | 3930 | 3930 | 3930 | 3930 | 0 |
| 458 | 20250313 | 110500 | 224904828 | 3930 | 3930 | 3930 | 3930 | 1500 |
| 459 | 20250313 | 110400 | 219009828 | 3930 | 3930 | 3930 | 3930 | 881 |
| 460 | 20250313 | 110300 | 215547498 | 3930 | 3930 | 3930 | 3930 | 50 |
| 461 | 20250313 | 110200 | 215350998 | 3930 | 3930 | 3930 | 3930 | 50 |
| 462 | 20250313 | 110100 | 215154498 | 3930 | 3930 | 3930 | 3930 | 3 |
| 463 | 20250313 | 110000 | 215142708 | 3930 | 3930 | 3930 | 3930 | 2 |
| 464 | 20250313 | 105900 | 215134848 | 3925 | 3925 | 3925 | 3925 | 0 |
| 465 | 20250313 | 105800 | 215134848 | 3925 | 3927 | 3930 | 3925 | 185 |
| 466 | 20250313 | 105700 | 214408293 | 3930 | 3930 | 3930 | 3930 | 0 |
| 467 | 20250313 | 105600 | 214408293 | 3930 | 3930 | 3930 | 3930 | 5 |
| 468 | 20250313 | 105500 | 214388643 | 3925 | 3925 | 3925 | 3925 | 0 |
| 469 | 20250313 | 105400 | 214388643 | 3925 | 3925 | 3925 | 3925 | 111 |
| 470 | 20250313 | 105300 | 213952968 | 3925 | 3925 | 3925 | 3925 | 773 |
| 471 | 20250313 | 105200 | 210918943 | 3925 | 3920 | 3925 | 3920 | 91 |
| 472 | 20250313 | 105100 | 210561988 | 3925 | 3925 | 3925 | 3925 | 14 |
| 473 | 20250313 | 105000 | 210507038 | 3925 | 3930 | 3930 | 3925 | 42 |
| 474 | 20250313 | 104900 | 210342153 | 3930 | 3930 | 3930 | 3930 | 16 |
| 475 | 20250313 | 104800 | 210279273 | 3920 | 3920 | 3920 | 3920 | 72 |
| 476 | 20250313 | 104700 | 209997033 | 3920 | 3920 | 3920 | 3920 | 244 |
| 477 | 20250313 | 104600 | 209040553 | 3930 | 3925 | 3930 | 3925 | 43 |
| 478 | 20250313 | 104500 | 208871768 | 3930 | 3930 | 3930 | 3930 | 2948 |
| 479 | 20250313 | 104400 | 197286128 | 3930 | 3935 | 3935 | 3930 | 81 |
| 480 | 20250313 | 104300 | 196967758 | 3935 | 3935 | 3935 | 3935 | 8 |
| 481 | 20250313 | 104200 | 196936278 | 3935 | 3935 | 3935 | 3935 | 0 |
| 482 | 20250313 | 104100 | 196936278 | 3935 | 3950 | 3950 | 3935 | 1037 |
| 483 | 20250313 | 104000 | 192855638 | 3950 | 3935 | 3950 | 3935 | 90 |
| 484 | 20250313 | 103900 | 192501473 | 3940 | 3950 | 3950 | 3940 | 24 |
| 485 | 20250313 | 103800 | 192406873 | 3940 | 3940 | 3940 | 3940 | 86 |
| 486 | 20250313 | 103700 | 192068033 | 3940 | 3940 | 3940 | 3940 | 25 |
| 487 | 20250313 | 103600 | 191969533 | 3940 | 3940 | 3940 | 3940 | 10 |
| 488 | 20250313 | 103500 | 191930133 | 3950 | 3950 | 3950 | 3950 | 10 |
| 489 | 20250313 | 103400 | 191890633 | 3950 | 3950 | 3950 | 3940 | 4 |
| 490 | 20250313 | 103300 | 191874843 | 3935 | 3935 | 3940 | 3935 | 202 |
| 491 | 20250313 | 103200 | 191079723 | 3935 | 3935 | 3935 | 3935 | 70 |
| 492 | 20250313 | 103100 | 190804273 | 3950 | 3950 | 3950 | 3950 | 0 |
| 493 | 20250313 | 103000 | 190804273 | 3950 | 3950 | 3950 | 3950 | 14 |
| 494 | 20250313 | 102900 | 190748973 | 3930 | 3950 | 3950 | 3930 | 49 |
| 495 | 20250313 | 102800 | 190556363 | 3930 | 3930 | 3930 | 3930 | 0 |
| 496 | 20250313 | 102700 | 190556363 | 3930 | 3942 | 3942 | 3930 | 520 |
| 497 | 20250313 | 102600 | 188512722 | 3950 | 3950 | 3950 | 3950 | 0 |
| 498 | 20250313 | 102500 | 188512722 | 3950 | 3950 | 3950 | 3950 | 5 |
| 499 | 20250313 | 102400 | 188492972 | 3930 | 3940 | 3940 | 3930 | 84 |
| 500 | 20250313 | 102300 | 188162742 | 3930 | 3930 | 3930 | 3930 | 22 |
| 501 | 20250313 | 102200 | 188076282 | 3930 | 3930 | 3930 | 3930 | 537 |
| 502 | 20250313 | 102100 | 185965872 | 3950 | 3950 | 3950 | 3950 | 0 |
| 503 | 20250313 | 102000 | 185965872 | 3950 | 3935 | 3950 | 3930 | 20 |
| 504 | 20250313 | 101900 | 185887147 | 3930 | 3930 | 3930 | 3930 | 0 |
| 505 | 20250313 | 101800 | 185887147 | 3930 | 3945 | 3950 | 3930 | 606 |
| 506 | 20250313 | 101700 | 183495682 | 3945 | 3935 | 3945 | 3935 | 1003 |
| 507 | 20250313 | 101600 | 179542997 | 3915 | 3935 | 3935 | 3915 | 686 |
| 508 | 20250313 | 101500 | 176843906 | 3920 | 3912 | 3920 | 3905 | 132 |
| 509 | 20250313 | 101400 | 176327160 | 3905 | 3905 | 3905 | 3905 | 1 |
| 510 | 20250313 | 101300 | 176323255 | 3900 | 3910 | 3910 | 3900 | 1541 |
| 511 | 20250313 | 101200 | 170308530 | 3915 | 3920 | 3920 | 3915 | 1660 |
| 512 | 20250313 | 101100 | 163808955 | 3915 | 3920 | 3920 | 3915 | 36 |
| 513 | 20250313 | 101000 | 163667885 | 3920 | 3930 | 3930 | 3920 | 241 |
| 514 | 20250313 | 100900 | 162722985 | 3930 | 3940 | 3940 | 3930 | 18 |
| 515 | 20250313 | 100800 | 162652235 | 3920 | 3920 | 3920 | 3920 | 0 |
| 516 | 20250313 | 100700 | 162652235 | 3920 | 3925 | 3940 | 3920 | 818 |
| 517 | 20250313 | 100600 | 159444305 | 3920 | 3920 | 3940 | 3920 | 843 |
| 518 | 20250313 | 100500 | 156137425 | 3920 | 3920 | 3920 | 3920 | 2661 |
| 519 | 20250313 | 100400 | 145706305 | 3920 | 3935 | 3935 | 3920 | 2356 |
| 520 | 20250313 | 100300 | 136458125 | 3950 | 3950 | 3950 | 3940 | 101 |
| 521 | 20250313 | 100200 | 136059675 | 3940 | 3950 | 3950 | 3940 | 1003 |
| 522 | 20250313 | 100100 | 132102825 | 3950 | 3950 | 3950 | 3940 | 1509 |
| 523 | 20250313 | 100000 | 126149920 | 3955 | 3950 | 3955 | 3950 | 230 |
| 524 | 20250313 | 095900 | 125240915 | 3950 | 3950 | 3950 | 3950 | 66 |
| 525 | 20250313 | 095800 | 124980215 | 3950 | 3955 | 3955 | 3950 | 898 |
| 526 | 20250313 | 095700 | 121432285 | 3960 | 3960 | 3965 | 3960 | 648 |
| 527 | 20250313 | 095600 | 118863720 | 3955 | 3960 | 3960 | 3955 | 18 |
| 528 | 20250313 | 095500 | 118792520 | 3960 | 3960 | 3960 | 3960 | 1 |
| 529 | 20250313 | 095400 | 118788560 | 3945 | 3960 | 3960 | 3945 | 124 |
| 530 | 20250313 | 095300 | 118298735 | 3950 | 3965 | 3970 | 3950 | 5354 |
| 531 | 20250313 | 095200 | 97114875 | 3965 | 3970 | 3970 | 3965 | 249 |
| 532 | 20250313 | 095100 | 96127515 | 3965 | 3970 | 3970 | 3965 | 81 |
| 533 | 20250313 | 095000 | 95806125 | 3970 | 3970 | 3970 | 3970 | 6 |
| 534 | 20250313 | 094900 | 95782305 | 3970 | 3970 | 3970 | 3970 | 0 |
| 535 | 20250313 | 094800 | 95782305 | 3970 | 3970 | 3970 | 3970 | 35 |
| 536 | 20250313 | 094700 | 95643355 | 3970 | 3970 | 3970 | 3970 | 1 |
| 537 | 20250313 | 094600 | 95639385 | 3965 | 3965 | 3965 | 3965 | 0 |
| 538 | 20250313 | 094500 | 95639385 | 3965 | 3960 | 3965 | 3960 | 235 |
| 539 | 20250313 | 094400 | 94707860 | 3965 | 3975 | 3975 | 3965 | 123 |
| 540 | 20250313 | 094300 | 94220115 | 3975 | 3975 | 3975 | 3975 | 2 |
| 541 | 20250313 | 094200 | 94212165 | 3975 | 3965 | 3975 | 3965 | 701 |
| 542 | 20250313 | 094100 | 91432590 | 3990 | 3965 | 3990 | 3965 | 759 |
| 543 | 20250313 | 094000 | 88422655 | 3990 | 3990 | 3990 | 3990 | 300 |
| 544 | 20250313 | 093900 | 87225655 | 3990 | 3990 | 3990 | 3990 | 0 |
| 545 | 20250313 | 093800 | 87225655 | 3990 | 3990 | 3990 | 3990 | 0 |
| 546 | 20250313 | 093700 | 87225655 | 3990 | 3965 | 3990 | 3965 | 5 |
| 547 | 20250313 | 093600 | 87205780 | 3965 | 3990 | 3990 | 3965 | 12 |
| 548 | 20250313 | 093500 | 87158025 | 3990 | 3980 | 3990 | 3965 | 18 |
| 549 | 20250313 | 093400 | 87086410 | 3990 | 3990 | 3990 | 3990 | 4 |
| 550 | 20250313 | 093300 | 87070450 | 3965 | 3990 | 3990 | 3965 | 112 |
| 551 | 20250313 | 093200 | 86625855 | 3990 | 3990 | 3990 | 3990 | 6 |
| 552 | 20250313 | 093100 | 86601915 | 3990 | 3990 | 3990 | 3970 | 789 |
| 553 | 20250313 | 093000 | 83469145 | 3990 | 3970 | 3990 | 3970 | 73 |
| 554 | 20250313 | 092900 | 83179215 | 3970 | 3990 | 3990 | 3970 | 857 |
| 555 | 20250313 | 092800 | 79774840 | 3990 | 3980 | 3990 | 3980 | 447 |
| 556 | 20250313 | 092700 | 77992330 | 3985 | 3990 | 3990 | 3985 | 9 |
| 557 | 20250313 | 092600 | 77956430 | 3980 | 3985 | 3985 | 3980 | 250 |
| 558 | 20250313 | 092500 | 76961340 | 3985 | 3990 | 3990 | 3985 | 333 |
| 559 | 20250313 | 092400 | 75634085 | 3990 | 3990 | 4010 | 3990 | 179 |
| 560 | 20250313 | 092300 | 74919815 | 3990 | 3990 | 3990 | 3990 | 69 |
| 561 | 20250313 | 092200 | 74644505 | 3990 | 3995 | 4030 | 3990 | 93 |
| 562 | 20250313 | 092100 | 74273075 | 3995 | 4000 | 4030 | 3995 | 394 |
| 563 | 20250313 | 092000 | 72698865 | 4030 | 3990 | 4030 | 3990 | 2103 |
| 564 | 20250313 | 091900 | 64232900 | 3990 | 3985 | 3990 | 3985 | 519 |
| 565 | 20250313 | 091800 | 62162200 | 3975 | 3975 | 3975 | 3975 | 0 |
| 566 | 20250313 | 091700 | 62162200 | 3975 | 3975 | 3975 | 3975 | 0 |
| 567 | 20250313 | 091600 | 62162200 | 3975 | 3970 | 3975 | 3970 | 1041 |
| 568 | 20250313 | 091500 | 58028925 | 3960 | 3950 | 3960 | 3950 | 1866 |
| 569 | 20250313 | 091400 | 50655475 | 3950 | 3970 | 3970 | 3950 | 2208 |
| 570 | 20250313 | 091300 | 41910920 | 3980 | 3980 | 3980 | 3965 | 254 |
| 571 | 20250313 | 091200 | 40903000 | 3990 | 3965 | 3990 | 3960 | 1222 |
| 572 | 20250313 | 091100 | 36061350 | 3980 | 4000 | 4000 | 3970 | 2365 |
| 573 | 20250313 | 091000 | 26646045 | 3995 | 3995 | 3995 | 3995 | 300 |
| 574 | 20250313 | 090900 | 25447545 | 3995 | 3995 | 3995 | 3995 | 1000 |
| 575 | 20250313 | 090800 | 21452545 | 3995 | 3995 | 3995 | 3995 | 1 |
| 576 | 20250313 | 090700 | 21448550 | 3995 | 4005 | 4005 | 3960 | 1769 |
| 577 | 20250313 | 090600 | 14406275 | 4010 | 4025 | 4040 | 4010 | 1334 |
| 578 | 20250313 | 090500 | 9050015 | 4035 | 4045 | 4050 | 4035 | 1022 |
| 579 | 20250313 | 090400 | 4912330 | 4045 | 4050 | 4050 | 4045 | 103 |
| 580 | 20250313 | 090300 | 4495680 | 4050 | 4015 | 4050 | 4015 | 306 |
| 581 | 20250313 | 090200 | 3267055 | 4015 | 4025 | 4025 | 4015 | 351 |
| 582 | 20250313 | 090100 | 1857690 | 4050 | 4050 | 4050 | 4050 | 25 |
| 583 | 20250313 | 090000 | 1756440 | 4050 | 4080 | 4080 | 4020 | 432 |