30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250313 | 190000 | 2397070766 | 3550 | 3550 | 3550 | 3550 | 7766 |
| 3 | 20250313 | 185900 | 2397070766 | 3550 | 3550 | 3550 | 3550 | 0 |
| 4 | 20250313 | 185800 | 2397070766 | 3550 | 3550 | 3550 | 3550 | 0 |
| 5 | 20250313 | 185700 | 2397070766 | 3550 | 3550 | 3550 | 3550 | 0 |
| 6 | 20250313 | 185600 | 2397070766 | 3550 | 3550 | 3550 | 3550 | 0 |
| 7 | 20250313 | 185500 | 2397070766 | 3550 | 3550 | 3550 | 3550 | 0 |
| 8 | 20250313 | 185400 | 2397070766 | 3550 | 3550 | 3550 | 3550 | 0 |
| 9 | 20250313 | 185300 | 2397070766 | 3550 | 3550 | 3550 | 3550 | 0 |
| 10 | 20250313 | 185200 | 2397070766 | 3550 | 3550 | 3550 | 3550 | 0 |
| 11 | 20250313 | 185100 | 2397070766 | 3550 | 3550 | 3550 | 3550 | 0 |
| 12 | 20250313 | 185000 | 2397070766 | 3550 | 3550 | 3550 | 3550 | 0 |
| 13 | 20250313 | 184900 | 2397070766 | 3550 | 3550 | 3550 | 3550 | 0 |
| 14 | 20250313 | 184800 | 2397070766 | 3550 | 3550 | 3550 | 3550 | 0 |
| 15 | 20250313 | 184700 | 2397070766 | 3550 | 3550 | 3550 | 3550 | 0 |
| 16 | 20250313 | 184600 | 2397070766 | 3550 | 3550 | 3550 | 3550 | 0 |
| 17 | 20250313 | 184500 | 2397070766 | 3550 | 3550 | 3550 | 3550 | 0 |
| 18 | 20250313 | 184400 | 2397070766 | 3550 | 3550 | 3550 | 3550 | 0 |
| 19 | 20250313 | 184300 | 2397070766 | 3550 | 3550 | 3550 | 3550 | 0 |
| 20 | 20250313 | 184200 | 2397070766 | 3550 | 3550 | 3550 | 3550 | 0 |
| 21 | 20250313 | 184100 | 2397070766 | 3550 | 3550 | 3550 | 3550 | 0 |
| 22 | 20250313 | 184000 | 2397070766 | 3550 | 3550 | 3550 | 3550 | 0 |
| 23 | 20250313 | 183900 | 2397070766 | 3550 | 3550 | 3550 | 3550 | 0 |
| 24 | 20250313 | 183800 | 2397070766 | 3550 | 3550 | 3550 | 3550 | 0 |
| 25 | 20250313 | 183700 | 2397070766 | 3550 | 3550 | 3550 | 3550 | 0 |
| 26 | 20250313 | 183600 | 2397070766 | 3550 | 3550 | 3550 | 3550 | 0 |
| 27 | 20250313 | 183500 | 2397070766 | 3550 | 3550 | 3550 | 3550 | 0 |
| 28 | 20250313 | 183400 | 2397070766 | 3550 | 3550 | 3550 | 3550 | 0 |
| 29 | 20250313 | 183300 | 2397070766 | 3550 | 3550 | 3550 | 3550 | 0 |
| 30 | 20250313 | 183200 | 2397070766 | 3550 | 3550 | 3550 | 3550 | 0 |
| 31 | 20250313 | 183100 | 2397070766 | 3550 | 3550 | 3550 | 3550 | 0 |
| 32 | 20250313 | 183000 | 2397070766 | 3550 | 3550 | 3550 | 3550 | 7766 |
| 33 | 20250313 | 182900 | 2397070766 | 3550 | 3550 | 3550 | 3550 | 0 |
| 34 | 20250313 | 182800 | 2397070766 | 3550 | 3550 | 3550 | 3550 | 0 |
| 35 | 20250313 | 182700 | 2397070766 | 3550 | 3550 | 3550 | 3550 | 0 |
| 36 | 20250313 | 182600 | 2397070766 | 3550 | 3550 | 3550 | 3550 | 0 |
| 37 | 20250313 | 182500 | 2397070766 | 3550 | 3550 | 3550 | 3550 | 0 |
| 38 | 20250313 | 182400 | 2397070766 | 3550 | 3550 | 3550 | 3550 | 0 |
| 39 | 20250313 | 182300 | 2397070766 | 3550 | 3550 | 3550 | 3550 | 0 |
| 40 | 20250313 | 182200 | 2397070766 | 3550 | 3550 | 3550 | 3550 | 0 |
| 41 | 20250313 | 182100 | 2397070766 | 3550 | 3550 | 3550 | 3550 | 0 |
| 42 | 20250313 | 182000 | 2397070766 | 3550 | 3550 | 3550 | 3550 | 0 |
| 43 | 20250313 | 181900 | 2397070766 | 3550 | 3550 | 3550 | 3550 | 0 |
| 44 | 20250313 | 181800 | 2397070766 | 3550 | 3550 | 3550 | 3550 | 0 |
| 45 | 20250313 | 181700 | 2397070766 | 3550 | 3550 | 3550 | 3550 | 0 |
| 46 | 20250313 | 181600 | 2397070766 | 3550 | 3550 | 3550 | 3550 | 0 |
| 47 | 20250313 | 181500 | 2397070766 | 3550 | 3550 | 3550 | 3550 | 0 |
| 48 | 20250313 | 181400 | 2397070766 | 3550 | 3550 | 3550 | 3550 | 0 |
| 49 | 20250313 | 181300 | 2397070766 | 3550 | 3550 | 3550 | 3550 | 0 |
| 50 | 20250313 | 181200 | 2397070766 | 3550 | 3550 | 3550 | 3550 | 0 |
| 51 | 20250313 | 181100 | 2397070766 | 3550 | 3550 | 3550 | 3550 | 0 |
| 52 | 20250313 | 181000 | 2397070766 | 3550 | 3550 | 3550 | 3550 | 0 |
| 53 | 20250313 | 180900 | 2397070766 | 3550 | 3550 | 3550 | 3550 | 0 |
| 54 | 20250313 | 180800 | 2397070766 | 3550 | 3550 | 3550 | 3550 | 0 |
| 55 | 20250313 | 180700 | 2397070766 | 3550 | 3550 | 3550 | 3550 | 0 |
| 56 | 20250313 | 180600 | 2397070766 | 3550 | 3550 | 3550 | 3550 | 0 |
| 57 | 20250313 | 180500 | 2397070766 | 3550 | 3550 | 3550 | 3550 | 0 |
| 58 | 20250313 | 180400 | 2397070766 | 3550 | 3550 | 3550 | 3550 | 0 |
| 59 | 20250313 | 180300 | 2397070766 | 3550 | 3550 | 3550 | 3550 | 0 |
| 60 | 20250313 | 180200 | 2397070766 | 3550 | 3550 | 3550 | 3550 | 0 |
| 61 | 20250313 | 180100 | 2397070766 | 3550 | 3550 | 3550 | 3550 | 0 |
| 62 | 20250313 | 180000 | 2397070766 | 3550 | 3550 | 3550 | 3550 | 7766 |
| 63 | 20250313 | 175900 | 2397070766 | 3550 | 3550 | 3550 | 3550 | 0 |
| 64 | 20250313 | 175800 | 2397070766 | 3550 | 3550 | 3550 | 3550 | 0 |
| 65 | 20250313 | 175700 | 2397070766 | 3550 | 3550 | 3550 | 3550 | 0 |
| 66 | 20250313 | 175600 | 2397070766 | 3550 | 3550 | 3550 | 3550 | 0 |
| 67 | 20250313 | 175500 | 2397070766 | 3550 | 3550 | 3550 | 3550 | 0 |
| 68 | 20250313 | 175400 | 2397070766 | 3550 | 3550 | 3550 | 3550 | 0 |
| 69 | 20250313 | 175300 | 2397070766 | 3550 | 3550 | 3550 | 3550 | 0 |
| 70 | 20250313 | 175200 | 2397070766 | 3550 | 3550 | 3550 | 3550 | 0 |
| 71 | 20250313 | 175100 | 2397070766 | 3550 | 3550 | 3550 | 3550 | 0 |
| 72 | 20250313 | 175000 | 2397070766 | 3550 | 3550 | 3550 | 3550 | 0 |
| 73 | 20250313 | 174900 | 2397070766 | 3550 | 3550 | 3550 | 3550 | 0 |
| 74 | 20250313 | 174800 | 2397070766 | 3550 | 3550 | 3550 | 3550 | 0 |
| 75 | 20250313 | 174700 | 2397070766 | 3550 | 3550 | 3550 | 3550 | 0 |
| 76 | 20250313 | 174600 | 2397070766 | 3550 | 3550 | 3550 | 3550 | 0 |
| 77 | 20250313 | 174500 | 2397070766 | 3550 | 3550 | 3550 | 3550 | 0 |
| 78 | 20250313 | 174400 | 2397070766 | 3550 | 3550 | 3550 | 3550 | 0 |
| 79 | 20250313 | 174300 | 2397070766 | 3550 | 3550 | 3550 | 3550 | 0 |
| 80 | 20250313 | 174200 | 2397070766 | 3550 | 3550 | 3550 | 3550 | 0 |
| 81 | 20250313 | 174100 | 2397070766 | 3550 | 3550 | 3550 | 3550 | 0 |
| 82 | 20250313 | 174000 | 2397070766 | 3550 | 3550 | 3550 | 3550 | 0 |
| 83 | 20250313 | 173900 | 2397070766 | 3550 | 3550 | 3550 | 3550 | 0 |
| 84 | 20250313 | 173800 | 2397070766 | 3550 | 3550 | 3550 | 3550 | 0 |
| 85 | 20250313 | 173700 | 2397070766 | 3550 | 3550 | 3550 | 3550 | 0 |
| 86 | 20250313 | 173600 | 2397070766 | 3550 | 3550 | 3550 | 3550 | 0 |
| 87 | 20250313 | 173500 | 2397070766 | 3550 | 3550 | 3550 | 3550 | 0 |
| 88 | 20250313 | 173400 | 2397070766 | 3550 | 3550 | 3550 | 3550 | 0 |
| 89 | 20250313 | 173300 | 2397070766 | 3550 | 3550 | 3550 | 3550 | 0 |
| 90 | 20250313 | 173200 | 2397070766 | 3550 | 3550 | 3550 | 3550 | 0 |
| 91 | 20250313 | 173100 | 2397070766 | 3550 | 3550 | 3550 | 3550 | 0 |
| 92 | 20250313 | 173000 | 2397070766 | 3550 | 3550 | 3550 | 3550 | 7766 |
| 93 | 20250313 | 172900 | 2397070766 | 3550 | 3550 | 3550 | 3550 | 0 |
| 94 | 20250313 | 172800 | 2397070766 | 3550 | 3550 | 3550 | 3550 | 0 |
| 95 | 20250313 | 172700 | 2397070766 | 3550 | 3550 | 3550 | 3550 | 0 |
| 96 | 20250313 | 172600 | 2397070766 | 3550 | 3550 | 3550 | 3550 | 0 |
| 97 | 20250313 | 172500 | 2397070766 | 3550 | 3550 | 3550 | 3550 | 0 |
| 98 | 20250313 | 172400 | 2397070766 | 3550 | 3550 | 3550 | 3550 | 0 |
| 99 | 20250313 | 172300 | 2397070766 | 3550 | 3550 | 3550 | 3550 | 0 |
| 100 | 20250313 | 172200 | 2397070766 | 3550 | 3550 | 3550 | 3550 | 0 |
| 101 | 20250313 | 172100 | 2397070766 | 3550 | 3550 | 3550 | 3550 | 0 |
| 102 | 20250313 | 172000 | 2397070766 | 3550 | 3550 | 3550 | 3550 | 0 |
| 103 | 20250313 | 171900 | 2397070766 | 3550 | 3550 | 3550 | 3550 | 0 |
| 104 | 20250313 | 171800 | 2397070766 | 3550 | 3550 | 3550 | 3550 | 0 |
| 105 | 20250313 | 171700 | 2397070766 | 3550 | 3550 | 3550 | 3550 | 0 |
| 106 | 20250313 | 171600 | 2397070766 | 3550 | 3550 | 3550 | 3550 | 0 |
| 107 | 20250313 | 171500 | 2397070766 | 3550 | 3550 | 3550 | 3550 | 0 |
| 108 | 20250313 | 171400 | 2397070766 | 3550 | 3550 | 3550 | 3550 | 0 |
| 109 | 20250313 | 171300 | 2397070766 | 3550 | 3550 | 3550 | 3550 | 0 |
| 110 | 20250313 | 171200 | 2397070766 | 3550 | 3550 | 3550 | 3550 | 0 |
| 111 | 20250313 | 171100 | 2397070766 | 3550 | 3550 | 3550 | 3550 | 0 |
| 112 | 20250313 | 171000 | 2397070766 | 3550 | 3550 | 3550 | 3550 | 0 |
| 113 | 20250313 | 170900 | 2397070766 | 3550 | 3550 | 3550 | 3550 | 0 |
| 114 | 20250313 | 170800 | 2397070766 | 3550 | 3550 | 3550 | 3550 | 0 |
| 115 | 20250313 | 170700 | 2397070766 | 3550 | 3550 | 3550 | 3550 | 0 |
| 116 | 20250313 | 170600 | 2397070766 | 3550 | 3550 | 3550 | 3550 | 0 |
| 117 | 20250313 | 170500 | 2397070766 | 3550 | 3550 | 3550 | 3550 | 0 |
| 118 | 20250313 | 170400 | 2397070766 | 3550 | 3550 | 3550 | 3550 | 0 |
| 119 | 20250313 | 170300 | 2397070766 | 3550 | 3550 | 3550 | 3550 | 0 |
| 120 | 20250313 | 170200 | 2397070766 | 3550 | 3550 | 3550 | 3550 | 0 |
| 121 | 20250313 | 170100 | 2397070766 | 3550 | 3550 | 3550 | 3550 | 0 |
| 122 | 20250313 | 170000 | 2397070766 | 3550 | 3550 | 3550 | 3550 | 7766 |
| 123 | 20250313 | 165900 | 2397070766 | 3550 | 3550 | 3550 | 3550 | 0 |
| 124 | 20250313 | 165800 | 2397070766 | 3550 | 3550 | 3550 | 3550 | 0 |
| 125 | 20250313 | 165700 | 2397070766 | 3550 | 3550 | 3550 | 3550 | 0 |
| 126 | 20250313 | 165600 | 2397070766 | 3550 | 3550 | 3550 | 3550 | 0 |
| 127 | 20250313 | 165500 | 2397070766 | 3550 | 3550 | 3550 | 3550 | 0 |
| 128 | 20250313 | 165400 | 2397070766 | 3550 | 3550 | 3550 | 3550 | 0 |
| 129 | 20250313 | 165300 | 2397070766 | 3550 | 3550 | 3550 | 3550 | 0 |
| 130 | 20250313 | 165200 | 2397070766 | 3550 | 3550 | 3550 | 3550 | 0 |
| 131 | 20250313 | 165100 | 2397070766 | 3550 | 3550 | 3550 | 3550 | 0 |
| 132 | 20250313 | 165000 | 2397070766 | 3550 | 3550 | 3550 | 3550 | 0 |
| 133 | 20250313 | 164900 | 2397070766 | 3550 | 3550 | 3550 | 3550 | 0 |
| 134 | 20250313 | 164800 | 2397070766 | 3550 | 3550 | 3550 | 3550 | 0 |
| 135 | 20250313 | 164700 | 2397070766 | 3550 | 3550 | 3550 | 3550 | 0 |
| 136 | 20250313 | 164600 | 2397070766 | 3550 | 3550 | 3550 | 3550 | 0 |
| 137 | 20250313 | 164500 | 2397070766 | 3550 | 3550 | 3550 | 3550 | 0 |
| 138 | 20250313 | 164400 | 2397070766 | 3550 | 3550 | 3550 | 3550 | 0 |
| 139 | 20250313 | 164300 | 2397070766 | 3550 | 3550 | 3550 | 3550 | 0 |
| 140 | 20250313 | 164200 | 2397070766 | 3550 | 3550 | 3550 | 3550 | 0 |
| 141 | 20250313 | 164100 | 2397070766 | 3550 | 3550 | 3550 | 3550 | 0 |
| 142 | 20250313 | 164000 | 2397070766 | 3550 | 3550 | 3550 | 3550 | 0 |
| 143 | 20250313 | 163900 | 2397070766 | 3550 | 3550 | 3550 | 3550 | 0 |
| 144 | 20250313 | 163800 | 2397070766 | 3550 | 3550 | 3550 | 3550 | 0 |
| 145 | 20250313 | 163700 | 2397070766 | 3550 | 3550 | 3550 | 3550 | 0 |
| 146 | 20250313 | 163600 | 2397070766 | 3550 | 3550 | 3550 | 3550 | 0 |
| 147 | 20250313 | 163500 | 2397070766 | 3550 | 3550 | 3550 | 3550 | 0 |
| 148 | 20250313 | 163400 | 2397070766 | 3550 | 3550 | 3550 | 3550 | 0 |
| 149 | 20250313 | 163300 | 2397070766 | 3550 | 3550 | 3550 | 3550 | 0 |
| 150 | 20250313 | 163200 | 2397070766 | 3550 | 3550 | 3550 | 3550 | 0 |
| 151 | 20250313 | 163100 | 2397070766 | 3550 | 3550 | 3550 | 3550 | 0 |
| 152 | 20250313 | 163000 | 2397070766 | 3550 | 3550 | 3550 | 3550 | 7766 |
| 153 | 20250313 | 162900 | 2397070766 | 3550 | 3550 | 3550 | 3550 | 0 |
| 154 | 20250313 | 162800 | 2397070766 | 3550 | 3550 | 3550 | 3550 | 0 |
| 155 | 20250313 | 162700 | 2397070766 | 3550 | 3550 | 3550 | 3550 | 0 |
| 156 | 20250313 | 162600 | 2397070766 | 3550 | 3550 | 3550 | 3550 | 0 |
| 157 | 20250313 | 162500 | 2397070766 | 3550 | 3550 | 3550 | 3550 | 0 |
| 158 | 20250313 | 162400 | 2397070766 | 3550 | 3550 | 3550 | 3550 | 0 |
| 159 | 20250313 | 162300 | 2397070766 | 3550 | 3550 | 3550 | 3550 | 0 |
| 160 | 20250313 | 162200 | 2397070766 | 3550 | 3550 | 3550 | 3550 | 0 |
| 161 | 20250313 | 162100 | 2397070766 | 3550 | 3550 | 3550 | 3550 | 0 |
| 162 | 20250313 | 162000 | 2397070766 | 3550 | 3550 | 3550 | 3550 | 0 |
| 163 | 20250313 | 161900 | 2397070766 | 3550 | 3550 | 3550 | 3550 | 0 |
| 164 | 20250313 | 161800 | 2397070766 | 3550 | 3550 | 3550 | 3550 | 0 |
| 165 | 20250313 | 161700 | 2397070766 | 3550 | 3550 | 3550 | 3550 | 0 |
| 166 | 20250313 | 161600 | 2397070766 | 3550 | 3550 | 3550 | 3550 | 0 |
| 167 | 20250313 | 161500 | 2397070766 | 3550 | 3550 | 3550 | 3550 | 0 |
| 168 | 20250313 | 161400 | 2397070766 | 3550 | 3550 | 3550 | 3550 | 0 |
| 169 | 20250313 | 161300 | 2397070766 | 3550 | 3550 | 3550 | 3550 | 0 |
| 170 | 20250313 | 161200 | 2397070766 | 3550 | 3550 | 3550 | 3550 | 0 |
| 171 | 20250313 | 161100 | 2397070766 | 3550 | 3550 | 3550 | 3550 | 0 |
| 172 | 20250313 | 161000 | 2397070766 | 3550 | 3550 | 3550 | 3550 | 0 |
| 173 | 20250313 | 160900 | 2397070766 | 3550 | 3550 | 3550 | 3550 | 0 |
| 174 | 20250313 | 160800 | 2397070766 | 3550 | 3550 | 3550 | 3550 | 0 |
| 175 | 20250313 | 160700 | 2397070766 | 3550 | 3550 | 3550 | 3550 | 0 |
| 176 | 20250313 | 160600 | 2397070766 | 3550 | 3550 | 3550 | 3550 | 0 |
| 177 | 20250313 | 160500 | 2397070766 | 3550 | 3550 | 3550 | 3550 | 0 |
| 178 | 20250313 | 160400 | 2397070766 | 3550 | 3550 | 3550 | 3550 | 0 |
| 179 | 20250313 | 160300 | 2397070766 | 3550 | 3550 | 3550 | 3550 | 0 |
| 180 | 20250313 | 160200 | 2397070766 | 3550 | 3550 | 3550 | 3550 | 0 |
| 181 | 20250313 | 160100 | 2397070766 | 3550 | 3550 | 3550 | 3550 | 0 |
| 182 | 20250313 | 160000 | 2397070766 | 3550 | 3550 | 3550 | 3550 | 7766 |
| 183 | 20250313 | 155900 | 2397070766 | 3550 | 3550 | 3550 | 3550 | 0 |
| 184 | 20250313 | 155800 | 2397070766 | 3550 | 3550 | 3550 | 3550 | 0 |
| 185 | 20250313 | 155700 | 2397070766 | 3550 | 3550 | 3550 | 3550 | 0 |
| 186 | 20250313 | 155600 | 2397070766 | 3550 | 3550 | 3550 | 3550 | 0 |
| 187 | 20250313 | 155500 | 2397070766 | 3550 | 3550 | 3550 | 3550 | 0 |
| 188 | 20250313 | 155400 | 2397070766 | 3550 | 3550 | 3550 | 3550 | 0 |
| 189 | 20250313 | 155300 | 2397070766 | 3550 | 3550 | 3550 | 3550 | 0 |
| 190 | 20250313 | 155200 | 2397070766 | 3550 | 3550 | 3550 | 3550 | 0 |
| 191 | 20250313 | 155100 | 2397070766 | 3550 | 3550 | 3550 | 3550 | 0 |
| 192 | 20250313 | 155000 | 2397070766 | 3550 | 3550 | 3550 | 3550 | 0 |
| 193 | 20250313 | 154900 | 2397070766 | 3550 | 3550 | 3550 | 3550 | 0 |
| 194 | 20250313 | 154800 | 2397070766 | 3550 | 3550 | 3550 | 3550 | 0 |
| 195 | 20250313 | 154700 | 2397070766 | 3550 | 3550 | 3550 | 3550 | 0 |
| 196 | 20250313 | 154600 | 2397070766 | 3550 | 3550 | 3550 | 3550 | 0 |
| 197 | 20250313 | 154500 | 2397070766 | 3550 | 3550 | 3550 | 3550 | 0 |
| 198 | 20250313 | 154400 | 2397070766 | 3550 | 3550 | 3550 | 3550 | 0 |
| 199 | 20250313 | 154300 | 2397070766 | 3550 | 3550 | 3550 | 3550 | 0 |
| 200 | 20250313 | 154200 | 2397070766 | 3550 | 3550 | 3550 | 3550 | 0 |
| 201 | 20250313 | 154100 | 2397070766 | 3550 | 3550 | 3550 | 3550 | 0 |
| 202 | 20250313 | 154000 | 2397070766 | 3550 | 3550 | 3550 | 3550 | 0 |
| 203 | 20250313 | 153900 | 2397070766 | 3550 | 3550 | 3550 | 3550 | 0 |
| 204 | 20250313 | 153800 | 2397070766 | 3550 | 3550 | 3550 | 3550 | 0 |
| 205 | 20250313 | 153700 | 2397070766 | 3550 | 3550 | 3550 | 3550 | 0 |
| 206 | 20250313 | 153600 | 2397070766 | 3550 | 3550 | 3550 | 3550 | 0 |
| 207 | 20250313 | 153500 | 2397070766 | 3550 | 3550 | 3550 | 3550 | 0 |
| 208 | 20250313 | 153400 | 2397070766 | 3550 | 3550 | 3550 | 3550 | 0 |
| 209 | 20250313 | 153300 | 2397070766 | 3550 | 3550 | 3550 | 3550 | 0 |
| 210 | 20250313 | 153200 | 2397070766 | 3550 | 3550 | 3550 | 3550 | 0 |
| 211 | 20250313 | 153100 | 2397070766 | 3550 | 3550 | 3550 | 3550 | 0 |
| 212 | 20250313 | 153000 | 2397070766 | 3550 | 3550 | 3550 | 3550 | 15532 |
| 213 | 20250313 | 152900 | 2369501466 | 3540 | 3540 | 3540 | 3540 | 0 |
| 214 | 20250313 | 152800 | 2369501466 | 3540 | 3540 | 3540 | 3540 | 0 |
| 215 | 20250313 | 152700 | 2369501466 | 3540 | 3540 | 3540 | 3540 | 0 |
| 216 | 20250313 | 152600 | 2369501466 | 3540 | 3540 | 3540 | 3540 | 0 |
| 217 | 20250313 | 152500 | 2369501466 | 3540 | 3540 | 3540 | 3540 | 0 |
| 218 | 20250313 | 152400 | 2369501466 | 3540 | 3540 | 3540 | 3540 | 0 |
| 219 | 20250313 | 152300 | 2369501466 | 3540 | 3540 | 3540 | 3540 | 0 |
| 220 | 20250313 | 152200 | 2369501466 | 3540 | 3540 | 3540 | 3540 | 0 |
| 221 | 20250313 | 152100 | 2369501466 | 3540 | 3540 | 3540 | 3540 | 0 |
| 222 | 20250313 | 152000 | 2369501466 | 3540 | 3540 | 3540 | 3540 | 0 |
| 223 | 20250313 | 151900 | 2369501466 | 3540 | 3540 | 3545 | 3540 | 2005 |
| 224 | 20250313 | 151800 | 2362403761 | 3540 | 3540 | 3545 | 3540 | 5473 |
| 225 | 20250313 | 151700 | 2343025931 | 3545 | 3545 | 3545 | 3545 | 551 |
| 226 | 20250313 | 151600 | 2341072636 | 3545 | 3545 | 3545 | 3545 | 562 |
| 227 | 20250313 | 151500 | 2339080346 | 3540 | 3545 | 3545 | 3540 | 771 |
| 228 | 20250313 | 151400 | 2336350821 | 3545 | 3545 | 3545 | 3545 | 1869 |
| 229 | 20250313 | 151300 | 2329725216 | 3545 | 3545 | 3550 | 3545 | 3331 |
| 230 | 20250313 | 151200 | 2317912321 | 3545 | 3545 | 3545 | 3545 | 332 |
| 231 | 20250313 | 151100 | 2316735381 | 3545 | 3547 | 3550 | 3545 | 510 |
| 232 | 20250313 | 151000 | 2314925911 | 3550 | 3550 | 3550 | 3550 | 0 |
| 233 | 20250313 | 150900 | 2314925911 | 3550 | 3550 | 3550 | 3550 | 929 |
| 234 | 20250313 | 150800 | 2311627961 | 3550 | 3550 | 3550 | 3550 | 801 |
| 235 | 20250313 | 150700 | 2308784411 | 3550 | 3550 | 3550 | 3550 | 20 |
| 236 | 20250313 | 150600 | 2308713411 | 3550 | 3550 | 3550 | 3550 | 2141 |
| 237 | 20250313 | 150500 | 2301112861 | 3550 | 3555 | 3555 | 3550 | 475 |
| 238 | 20250313 | 150400 | 2299426591 | 3555 | 3560 | 3560 | 3555 | 792 |
| 239 | 20250313 | 150300 | 2296611011 | 3555 | 3555 | 3555 | 3555 | 3547 |
| 240 | 20250313 | 150200 | 2284001426 | 3555 | 3545 | 3555 | 3545 | 3636 |
| 241 | 20250313 | 150100 | 2271098896 | 3545 | 3545 | 3545 | 3545 | 10 |
| 242 | 20250313 | 150000 | 2271063446 | 3540 | 3540 | 3540 | 3540 | 2 |
| 243 | 20250313 | 145900 | 2271056366 | 3545 | 3540 | 3550 | 3540 | 2693 |
| 244 | 20250313 | 145800 | 2261500736 | 3535 | 3540 | 3540 | 3535 | 1750 |
| 245 | 20250313 | 145700 | 2255307206 | 3540 | 3545 | 3545 | 3540 | 363 |
| 246 | 20250313 | 145600 | 2254022136 | 3540 | 3540 | 3540 | 3540 | 540 |
| 247 | 20250313 | 145500 | 2252110536 | 3540 | 3540 | 3540 | 3540 | 0 |
| 248 | 20250313 | 145400 | 2252110536 | 3540 | 3540 | 3540 | 3540 | 0 |
| 249 | 20250313 | 145300 | 2252110536 | 3540 | 3540 | 3540 | 3540 | 551 |
| 250 | 20250313 | 145200 | 2250159996 | 3540 | 3540 | 3540 | 3540 | 20 |
| 251 | 20250313 | 145100 | 2250089196 | 3540 | 3540 | 3540 | 3540 | 210 |
| 252 | 20250313 | 145000 | 2249345796 | 3540 | 3540 | 3540 | 3540 | 150 |
| 253 | 20250313 | 144900 | 2248814796 | 3537 | 3540 | 3540 | 3537 | 5 |
| 254 | 20250313 | 144800 | 2248797102 | 3540 | 3540 | 3540 | 3540 | 100 |
| 255 | 20250313 | 144700 | 2248443102 | 3540 | 3540 | 3540 | 3540 | 722 |
| 256 | 20250313 | 144600 | 2245887222 | 3540 | 3545 | 3545 | 3540 | 1801 |
| 257 | 20250313 | 144500 | 2239505127 | 3550 | 3550 | 3550 | 3550 | 10 |
| 258 | 20250313 | 144400 | 2239469627 | 3545 | 3550 | 3550 | 3545 | 313 |
| 259 | 20250313 | 144300 | 2238358542 | 3550 | 3550 | 3550 | 3550 | 8 |
| 260 | 20250313 | 144200 | 2238330142 | 3550 | 3550 | 3550 | 3550 | 0 |
| 261 | 20250313 | 144100 | 2238330142 | 3550 | 3545 | 3550 | 3545 | 452 |
| 262 | 20250313 | 144000 | 2236727787 | 3550 | 3550 | 3550 | 3550 | 30 |
| 263 | 20250313 | 143900 | 2236621287 | 3550 | 3550 | 3550 | 3550 | 201 |
| 264 | 20250313 | 143800 | 2235907737 | 3550 | 3550 | 3550 | 3550 | 290 |
| 265 | 20250313 | 143700 | 2234878237 | 3550 | 3550 | 3550 | 3550 | 1000 |
| 266 | 20250313 | 143600 | 2231328237 | 3550 | 3550 | 3550 | 3550 | 635 |
| 267 | 20250313 | 143500 | 2229073987 | 3550 | 3550 | 3550 | 3550 | 488 |
| 268 | 20250313 | 143400 | 2227341587 | 3550 | 3565 | 3565 | 3550 | 3192 |
| 269 | 20250313 | 143300 | 2215998542 | 3565 | 3565 | 3565 | 3565 | 4 |
| 270 | 20250313 | 143200 | 2215984282 | 3565 | 3560 | 3565 | 3560 | 57 |
| 271 | 20250313 | 143100 | 2215781285 | 3560 | 3565 | 3565 | 3560 | 485 |
| 272 | 20250313 | 143000 | 2214053940 | 3560 | 3565 | 3570 | 3560 | 1092 |
| 273 | 20250313 | 142900 | 2210165875 | 3570 | 3570 | 3570 | 3570 | 1 |
| 274 | 20250313 | 142800 | 2210162305 | 3545 | 3555 | 3570 | 3545 | 4063 |
| 275 | 20250313 | 142700 | 2195694770 | 3540 | 3540 | 3540 | 3540 | 500 |
| 276 | 20250313 | 142600 | 2193924770 | 3540 | 3540 | 3540 | 3540 | 962 |
| 277 | 20250313 | 142500 | 2190519290 | 3540 | 3540 | 3540 | 3540 | 578 |
| 278 | 20250313 | 142400 | 2188473170 | 3540 | 3540 | 3540 | 3540 | 125 |
| 279 | 20250313 | 142300 | 2188030670 | 3540 | 3540 | 3540 | 3540 | 473 |
| 280 | 20250313 | 142200 | 2186356250 | 3540 | 3540 | 3540 | 3540 | 1 |
| 281 | 20250313 | 142100 | 2186352710 | 3540 | 3545 | 3545 | 3540 | 1897 |
| 282 | 20250313 | 142000 | 2179635345 | 3530 | 3540 | 3540 | 3530 | 773 |
| 283 | 20250313 | 141900 | 2176905890 | 3530 | 3540 | 3542 | 3530 | 2526 |
| 284 | 20250313 | 141800 | 2167980270 | 3540 | 3542 | 3542 | 3540 | 658 |
| 285 | 20250313 | 141700 | 2165649636 | 3542 | 3540 | 3542 | 3540 | 343 |
| 286 | 20250313 | 141600 | 2164435414 | 3540 | 3540 | 3540 | 3540 | 839 |
| 287 | 20250313 | 141500 | 2161465354 | 3540 | 3542 | 3542 | 3540 | 155 |
| 288 | 20250313 | 141400 | 2160916502 | 3540 | 3530 | 3540 | 3530 | 1021 |
| 289 | 20250313 | 141300 | 2157307264 | 3525 | 3525 | 3530 | 3525 | 1433 |
| 290 | 20250313 | 141200 | 2152255744 | 3530 | 3530 | 3530 | 3530 | 500 |
| 291 | 20250313 | 141100 | 2150490744 | 3530 | 3530 | 3530 | 3530 | 1202 |
| 292 | 20250313 | 141000 | 2146247684 | 3530 | 3530 | 3530 | 3527 | 2701 |
| 293 | 20250313 | 140900 | 2136714054 | 3530 | 3540 | 3540 | 3530 | 2372 |
| 294 | 20250313 | 140800 | 2128333494 | 3540 | 3540 | 3540 | 3540 | 638 |
| 295 | 20250313 | 140700 | 2126074974 | 3540 | 3540 | 3540 | 3540 | 2030 |
| 296 | 20250313 | 140600 | 2118888774 | 3545 | 3545 | 3545 | 3545 | 643 |
| 297 | 20250313 | 140500 | 2116609339 | 3545 | 3545 | 3545 | 3545 | 1000 |
| 298 | 20250313 | 140400 | 2113064339 | 3545 | 3550 | 3550 | 3545 | 1490 |
| 299 | 20250313 | 140300 | 2107779424 | 3550 | 3555 | 3555 | 3550 | 5300 |
| 300 | 20250313 | 140200 | 2088961784 | 3550 | 3550 | 3550 | 3550 | 100 |
| 301 | 20250313 | 140100 | 2088606784 | 3550 | 3550 | 3550 | 3540 | 1518 |
| 302 | 20250313 | 140000 | 2083225079 | 3550 | 3555 | 3555 | 3550 | 448 |
| 303 | 20250313 | 135900 | 2081634429 | 3555 | 3575 | 3575 | 3555 | 10208 |
| 304 | 20250313 | 135800 | 2045249979 | 3575 | 3570 | 3575 | 3570 | 1563 |
| 305 | 20250313 | 135700 | 2039670059 | 3570 | 3565 | 3570 | 3565 | 2415 |
| 306 | 20250313 | 135600 | 2031057139 | 3570 | 3580 | 3580 | 3570 | 653 |
| 307 | 20250313 | 135500 | 2028722079 | 3580 | 3570 | 3580 | 3570 | 4972 |
| 308 | 20250313 | 135400 | 2010938254 | 3565 | 3570 | 3570 | 3565 | 2561 |
| 309 | 20250313 | 135300 | 2001800484 | 3570 | 3570 | 3570 | 3570 | 101 |
| 310 | 20250313 | 135200 | 2001439914 | 3570 | 3570 | 3570 | 3570 | 1367 |
| 311 | 20250313 | 135100 | 1996559724 | 3570 | 3570 | 3570 | 3570 | 25 |
| 312 | 20250313 | 135000 | 1996470474 | 3570 | 3575 | 3575 | 3570 | 1230 |
| 313 | 20250313 | 134900 | 1992073279 | 3575 | 3565 | 3575 | 3565 | 807 |
| 314 | 20250313 | 134800 | 1989191859 | 3560 | 3570 | 3570 | 3560 | 439 |
| 315 | 20250313 | 134700 | 1987624659 | 3570 | 3570 | 3570 | 3555 | 673 |
| 316 | 20250313 | 134600 | 1985223684 | 3555 | 3555 | 3560 | 3555 | 1745 |
| 317 | 20250313 | 134500 | 1979019959 | 3555 | 3550 | 3555 | 3550 | 82 |
| 318 | 20250313 | 134400 | 1978728459 | 3550 | 3545 | 3550 | 3545 | 210 |
| 319 | 20250313 | 134300 | 1977983009 | 3545 | 3540 | 3545 | 3540 | 113 |
| 320 | 20250313 | 134200 | 1977582839 | 3540 | 3545 | 3550 | 3540 | 1641 |
| 321 | 20250313 | 134100 | 1971768279 | 3545 | 3545 | 3545 | 3545 | 310 |
| 322 | 20250313 | 134000 | 1970669329 | 3545 | 3555 | 3555 | 3545 | 1332 |
| 323 | 20250313 | 133900 | 1965947379 | 3545 | 3550 | 3550 | 3545 | 904 |
| 324 | 20250313 | 133800 | 1962741864 | 3550 | 3570 | 3570 | 3545 | 1787 |
| 325 | 20250313 | 133700 | 1956395069 | 3575 | 3565 | 3575 | 3565 | 131 |
| 326 | 20250313 | 133600 | 1955927494 | 3565 | 3560 | 3565 | 3555 | 1527 |
| 327 | 20250313 | 133500 | 1950491374 | 3560 | 3565 | 3570 | 3560 | 80 |
| 328 | 20250313 | 133400 | 1950206214 | 3560 | 3575 | 3575 | 3560 | 1313 |
| 329 | 20250313 | 133300 | 1945525839 | 3580 | 3575 | 3585 | 3575 | 9781 |
| 330 | 20250313 | 133200 | 1910523789 | 3575 | 3570 | 3575 | 3570 | 2218 |
| 331 | 20250313 | 133100 | 1902594639 | 3570 | 3570 | 3570 | 3570 | 240 |
| 332 | 20250313 | 133000 | 1901737839 | 3560 | 3560 | 3575 | 3560 | 2417 |
| 333 | 20250313 | 132900 | 1893102909 | 3560 | 3575 | 3575 | 3560 | 1444 |
| 334 | 20250313 | 132800 | 1887949139 | 3575 | 3565 | 3575 | 3560 | 2211 |
| 335 | 20250313 | 132700 | 1880065824 | 3565 | 3570 | 3570 | 3565 | 2425 |
| 336 | 20250313 | 132600 | 1871420574 | 3570 | 3560 | 3570 | 3560 | 5351 |
| 337 | 20250313 | 132500 | 1852359744 | 3555 | 3555 | 3555 | 3555 | 201 |
| 338 | 20250313 | 132400 | 1851645189 | 3555 | 3555 | 3560 | 3555 | 215 |
| 339 | 20250313 | 132300 | 1850880849 | 3555 | 3555 | 3560 | 3550 | 1232 |
| 340 | 20250313 | 132200 | 1846505949 | 3550 | 3545 | 3560 | 3545 | 251 |
| 341 | 20250313 | 132100 | 1845615139 | 3545 | 3560 | 3560 | 3545 | 2857 |
| 342 | 20250313 | 132000 | 1835471959 | 3565 | 3565 | 3570 | 3560 | 867 |
| 343 | 20250313 | 131900 | 1832384154 | 3575 | 3575 | 3575 | 3570 | 1890 |
| 344 | 20250313 | 131800 | 1825632539 | 3570 | 3565 | 3570 | 3565 | 7341 |
| 345 | 20250313 | 131700 | 1799431209 | 3570 | 3560 | 3570 | 3560 | 7606 |
| 346 | 20250313 | 131600 | 1772321484 | 3565 | 3555 | 3565 | 3555 | 2984 |
| 347 | 20250313 | 131500 | 1761692419 | 3550 | 3555 | 3555 | 3550 | 502 |
| 348 | 20250313 | 131400 | 1759908879 | 3555 | 3560 | 3560 | 3555 | 286 |
| 349 | 20250313 | 131300 | 1758890724 | 3555 | 3555 | 3555 | 3555 | 101 |
| 350 | 20250313 | 131200 | 1758531669 | 3560 | 3555 | 3560 | 3555 | 1471 |
| 351 | 20250313 | 131100 | 1753297909 | 3560 | 3550 | 3560 | 3550 | 131 |
| 352 | 20250313 | 131000 | 1752832404 | 3555 | 3560 | 3560 | 3555 | 1429 |
| 353 | 20250313 | 130900 | 1747745464 | 3560 | 3565 | 3565 | 3560 | 3585 |
| 354 | 20250313 | 130800 | 1734970809 | 3565 | 3550 | 3565 | 3540 | 2734 |
| 355 | 20250313 | 130700 | 1725260909 | 3545 | 3545 | 3545 | 3545 | 0 |
| 356 | 20250313 | 130600 | 1725260909 | 3545 | 3535 | 3545 | 3535 | 3659 |
| 357 | 20250313 | 130500 | 1712298329 | 3530 | 3530 | 3530 | 3530 | 165 |
| 358 | 20250313 | 130400 | 1711715879 | 3525 | 3520 | 3525 | 3520 | 11 |
| 359 | 20250313 | 130300 | 1711677109 | 3525 | 3525 | 3525 | 3525 | 1410 |
| 360 | 20250313 | 130200 | 1706706859 | 3525 | 3525 | 3525 | 3525 | 1 |
| 361 | 20250313 | 130100 | 1706703334 | 3535 | 3525 | 3535 | 3525 | 193 |
| 362 | 20250313 | 130000 | 1706022009 | 3525 | 3525 | 3525 | 3525 | 824 |
| 363 | 20250313 | 125900 | 1703117409 | 3535 | 3535 | 3535 | 3535 | 20 |
| 364 | 20250313 | 125800 | 1703046709 | 3535 | 3525 | 3535 | 3525 | 604 |
| 365 | 20250313 | 125700 | 1700911609 | 3535 | 3535 | 3535 | 3535 | 11 |
| 366 | 20250313 | 125600 | 1700872724 | 3535 | 3525 | 3535 | 3520 | 310 |
| 367 | 20250313 | 125500 | 1699781369 | 3520 | 3525 | 3525 | 3520 | 1500 |
| 368 | 20250313 | 125400 | 1694496674 | 3525 | 3525 | 3525 | 3525 | 324 |
| 369 | 20250313 | 125300 | 1693354574 | 3525 | 3525 | 3525 | 3525 | 1300 |
| 370 | 20250313 | 125200 | 1688772074 | 3525 | 3525 | 3525 | 3525 | 38 |
| 371 | 20250313 | 125100 | 1688638124 | 3525 | 3530 | 3530 | 3525 | 6410 |
| 372 | 20250313 | 125000 | 1666016714 | 3535 | 3535 | 3535 | 3535 | 20 |
| 373 | 20250313 | 124900 | 1665946014 | 3535 | 3535 | 3535 | 3535 | 166 |
| 374 | 20250313 | 124800 | 1665359204 | 3535 | 3535 | 3535 | 3535 | 30 |
| 375 | 20250313 | 124700 | 1665253154 | 3535 | 3540 | 3540 | 3535 | 124 |
| 376 | 20250313 | 124600 | 1664814614 | 3540 | 3540 | 3540 | 3540 | 1 |
| 377 | 20250313 | 124500 | 1664811074 | 3530 | 3530 | 3530 | 3530 | 909 |
| 378 | 20250313 | 124400 | 1661602304 | 3535 | 3535 | 3535 | 3535 | 0 |
| 379 | 20250313 | 124300 | 1661602304 | 3535 | 3535 | 3535 | 3535 | 5 |
| 380 | 20250313 | 124200 | 1661584629 | 3535 | 3535 | 3535 | 3535 | 14 |
| 381 | 20250313 | 124100 | 1661535139 | 3535 | 3540 | 3540 | 3535 | 50 |
| 382 | 20250313 | 124000 | 1661358339 | 3545 | 3545 | 3545 | 3545 | 0 |
| 383 | 20250313 | 123900 | 1661358339 | 3545 | 3545 | 3545 | 3545 | 3 |
| 384 | 20250313 | 123800 | 1661347704 | 3535 | 3535 | 3535 | 3535 | 609 |
| 385 | 20250313 | 123700 | 1659194889 | 3535 | 3535 | 3535 | 3535 | 823 |
| 386 | 20250313 | 123600 | 1656285584 | 3535 | 3540 | 3545 | 3535 | 7809 |
| 387 | 20250313 | 123500 | 1628667934 | 3545 | 3545 | 3545 | 3545 | 823 |
| 388 | 20250313 | 123400 | 1625750399 | 3550 | 3550 | 3550 | 3550 | 0 |
| 389 | 20250313 | 123300 | 1625750399 | 3550 | 3550 | 3550 | 3550 | 570 |
| 390 | 20250313 | 123200 | 1623726899 | 3560 | 3555 | 3560 | 3550 | 504 |
| 391 | 20250313 | 123100 | 1621935179 | 3560 | 3560 | 3565 | 3560 | 704 |
| 392 | 20250313 | 123000 | 1619428239 | 3565 | 3565 | 3565 | 3565 | 1000 |
| 393 | 20250313 | 122900 | 1615863239 | 3560 | 3560 | 3560 | 3560 | 630 |
| 394 | 20250313 | 122800 | 1613620439 | 3560 | 3555 | 3565 | 3555 | 1370 |
| 395 | 20250313 | 122700 | 1608748739 | 3550 | 3530 | 3550 | 3525 | 4258 |
| 396 | 20250313 | 122600 | 1593667569 | 3530 | 3530 | 3530 | 3530 | 2000 |
| 397 | 20250313 | 122500 | 1586607569 | 3530 | 3535 | 3535 | 3530 | 1591 |
| 398 | 20250313 | 122400 | 1580984644 | 3540 | 3540 | 3540 | 3540 | 1 |
| 399 | 20250313 | 122300 | 1580981104 | 3540 | 3540 | 3540 | 3535 | 1039 |
| 400 | 20250313 | 122200 | 1577304024 | 3540 | 3540 | 3540 | 3540 | 100 |
| 401 | 20250313 | 122100 | 1576950024 | 3545 | 3550 | 3550 | 3545 | 159 |
| 402 | 20250313 | 122000 | 1576386364 | 3545 | 3545 | 3545 | 3545 | 394 |
| 403 | 20250313 | 121900 | 1574989634 | 3535 | 3540 | 3545 | 3535 | 338 |
| 404 | 20250313 | 121800 | 1573791799 | 3545 | 3540 | 3545 | 3535 | 2221 |
| 405 | 20250313 | 121700 | 1565926639 | 3540 | 3535 | 3540 | 3535 | 1659 |
| 406 | 20250313 | 121600 | 1560061074 | 3535 | 3535 | 3535 | 3530 | 1660 |
| 407 | 20250313 | 121500 | 1554194472 | 3535 | 3520 | 3535 | 3520 | 1390 |
| 408 | 20250313 | 121400 | 1549288032 | 3520 | 3520 | 3520 | 3520 | 2890 |
| 409 | 20250313 | 121300 | 1539115232 | 3515 | 3510 | 3515 | 3510 | 933 |
| 410 | 20250313 | 121200 | 1535836737 | 3510 | 3510 | 3515 | 3510 | 1392 |
| 411 | 20250313 | 121100 | 1530950722 | 3515 | 3515 | 3515 | 3515 | 11 |
| 412 | 20250313 | 121000 | 1530912057 | 3510 | 3510 | 3510 | 3510 | 358 |
| 413 | 20250313 | 120900 | 1529655477 | 3510 | 3510 | 3510 | 3510 | 255 |
| 414 | 20250313 | 120800 | 1528760427 | 3515 | 3515 | 3515 | 3515 | 184 |
| 415 | 20250313 | 120700 | 1528113667 | 3515 | 3515 | 3515 | 3515 | 901 |
| 416 | 20250313 | 120600 | 1524946652 | 3515 | 3515 | 3515 | 3515 | 100 |
| 417 | 20250313 | 120500 | 1524595152 | 3520 | 3520 | 3520 | 3510 | 744 |
| 418 | 20250313 | 120400 | 1521981372 | 3520 | 3520 | 3520 | 3520 | 0 |
| 419 | 20250313 | 120300 | 1521981372 | 3520 | 3520 | 3520 | 3520 | 4 |
| 420 | 20250313 | 120200 | 1521967292 | 3520 | 3520 | 3520 | 3505 | 6588 |
| 421 | 20250313 | 120100 | 1498837202 | 3520 | 3525 | 3525 | 3520 | 46 |
| 422 | 20250313 | 120000 | 1498675277 | 3520 | 3520 | 3520 | 3520 | 0 |
| 423 | 20250313 | 115900 | 1498675277 | 3520 | 3520 | 3520 | 3520 | 99 |
| 424 | 20250313 | 115800 | 1498326797 | 3520 | 3525 | 3525 | 3520 | 4 |
| 425 | 20250313 | 115700 | 1498312702 | 3530 | 3525 | 3530 | 3520 | 543 |
| 426 | 20250313 | 115600 | 1496396512 | 3525 | 3525 | 3525 | 3525 | 16 |
| 427 | 20250313 | 115500 | 1496340112 | 3515 | 3520 | 3520 | 3515 | 1159 |
| 428 | 20250313 | 115400 | 1492262337 | 3520 | 3520 | 3520 | 3515 | 670 |
| 429 | 20250313 | 115300 | 1489906967 | 3520 | 3520 | 3520 | 3520 | 592 |
| 430 | 20250313 | 115200 | 1487823127 | 3520 | 3520 | 3520 | 3520 | 1 |
| 431 | 20250313 | 115100 | 1487819607 | 3520 | 3525 | 3525 | 3515 | 1201 |
| 432 | 20250313 | 115000 | 1483597882 | 3520 | 3520 | 3520 | 3520 | 178 |
| 433 | 20250313 | 114900 | 1482971322 | 3525 | 3520 | 3525 | 3515 | 3765 |
| 434 | 20250313 | 114800 | 1469723162 | 3525 | 3530 | 3530 | 3525 | 282 |
| 435 | 20250313 | 114700 | 1468728987 | 3530 | 3530 | 3530 | 3530 | 1299 |
| 436 | 20250313 | 114600 | 1464143517 | 3530 | 3535 | 3535 | 3530 | 850 |
| 437 | 20250313 | 114500 | 1461141917 | 3535 | 3530 | 3535 | 3530 | 365 |
| 438 | 20250313 | 114400 | 1459853317 | 3520 | 3535 | 3535 | 3520 | 2704 |
| 439 | 20250313 | 114300 | 1450314492 | 3540 | 3535 | 3540 | 3535 | 135 |
| 440 | 20250313 | 114200 | 1449836867 | 3540 | 3540 | 3540 | 3540 | 30 |
| 441 | 20250313 | 114100 | 1449730667 | 3545 | 3540 | 3545 | 3540 | 51 |
| 442 | 20250313 | 114000 | 1449550122 | 3550 | 3540 | 3550 | 3540 | 286 |
| 443 | 20250313 | 113900 | 1448535192 | 3540 | 3540 | 3540 | 3540 | 13 |
| 444 | 20250313 | 113800 | 1448489172 | 3540 | 3535 | 3540 | 3535 | 387 |
| 445 | 20250313 | 113700 | 1447119217 | 3535 | 3535 | 3535 | 3535 | 605 |
| 446 | 20250313 | 113600 | 1444980542 | 3530 | 3530 | 3530 | 3530 | 806 |
| 447 | 20250313 | 113500 | 1442135362 | 3530 | 3530 | 3530 | 3530 | 668 |
| 448 | 20250313 | 113400 | 1439777322 | 3530 | 3530 | 3530 | 3530 | 495 |
| 449 | 20250313 | 113300 | 1438029972 | 3530 | 3535 | 3535 | 3530 | 395 |
| 450 | 20250313 | 113200 | 1436634462 | 3535 | 3537 | 3537 | 3535 | 3782 |
| 451 | 20250313 | 113100 | 1423264492 | 3540 | 3545 | 3545 | 3540 | 2238 |
| 452 | 20250313 | 113000 | 1415341672 | 3540 | 3540 | 3540 | 3540 | 0 |
| 453 | 20250313 | 112900 | 1415341672 | 3540 | 3540 | 3540 | 3540 | 0 |
| 454 | 20250313 | 112800 | 1415341672 | 3540 | 3540 | 3540 | 3540 | 211 |
| 455 | 20250313 | 112700 | 1414594732 | 3540 | 3550 | 3550 | 3540 | 55 |
| 456 | 20250313 | 112600 | 1414399982 | 3540 | 3540 | 3545 | 3540 | 452 |
| 457 | 20250313 | 112500 | 1412799857 | 3545 | 3545 | 3545 | 3540 | 136 |
| 458 | 20250313 | 112400 | 1412317962 | 3540 | 3540 | 3540 | 3540 | 686 |
| 459 | 20250313 | 112300 | 1409889522 | 3540 | 3540 | 3540 | 3540 | 20 |
| 460 | 20250313 | 112200 | 1409818722 | 3540 | 3550 | 3550 | 3540 | 2187 |
| 461 | 20250313 | 112100 | 1402065797 | 3550 | 3550 | 3550 | 3550 | 250 |
| 462 | 20250313 | 112000 | 1401178297 | 3550 | 3545 | 3550 | 3545 | 645 |
| 463 | 20250313 | 111900 | 1398891507 | 3545 | 3545 | 3545 | 3545 | 943 |
| 464 | 20250313 | 111800 | 1395548572 | 3550 | 3555 | 3555 | 3550 | 2496 |
| 465 | 20250313 | 111700 | 1386684372 | 3555 | 3560 | 3560 | 3555 | 1054 |
| 466 | 20250313 | 111600 | 1382933032 | 3560 | 3560 | 3560 | 3560 | 1249 |
| 467 | 20250313 | 111500 | 1378486592 | 3570 | 3570 | 3570 | 3570 | 940 |
| 468 | 20250313 | 111400 | 1375130792 | 3570 | 3570 | 3570 | 3560 | 1898 |
| 469 | 20250313 | 111300 | 1368362237 | 3570 | 3575 | 3575 | 3570 | 682 |
| 470 | 20250313 | 111200 | 1365926852 | 3575 | 3580 | 3580 | 3575 | 274 |
| 471 | 20250313 | 111100 | 1364945937 | 3580 | 3570 | 3580 | 3570 | 1029 |
| 472 | 20250313 | 111000 | 1361269607 | 3565 | 3570 | 3570 | 3565 | 133 |
| 473 | 20250313 | 110900 | 1360795422 | 3570 | 3570 | 3570 | 3570 | 190 |
| 474 | 20250313 | 110800 | 1360117122 | 3570 | 3570 | 3570 | 3570 | 126 |
| 475 | 20250313 | 110700 | 1359667302 | 3570 | 3575 | 3575 | 3565 | 5964 |
| 476 | 20250313 | 110600 | 1338373532 | 3580 | 3585 | 3585 | 3565 | 3327 |
| 477 | 20250313 | 110500 | 1326466382 | 3585 | 3575 | 3585 | 3575 | 12196 |
| 478 | 20250313 | 110400 | 1282807797 | 3575 | 3565 | 3575 | 3555 | 3729 |
| 479 | 20250313 | 110300 | 1269495822 | 3565 | 3550 | 3565 | 3550 | 8659 |
| 480 | 20250313 | 110200 | 1238670117 | 3560 | 3550 | 3560 | 3550 | 708 |
| 481 | 20250313 | 110100 | 1236155820 | 3550 | 3560 | 3560 | 3550 | 1465 |
| 482 | 20250313 | 110000 | 1230954012 | 3560 | 3550 | 3560 | 3550 | 375 |
| 483 | 20250313 | 105900 | 1229622412 | 3550 | 3550 | 3550 | 3545 | 950 |
| 484 | 20250313 | 105800 | 1226250907 | 3550 | 3550 | 3550 | 3550 | 3 |
| 485 | 20250313 | 105700 | 1226240257 | 3560 | 3555 | 3560 | 3555 | 2129 |
| 486 | 20250313 | 105600 | 1218662892 | 3555 | 3545 | 3555 | 3545 | 4623 |
| 487 | 20250313 | 105500 | 1202256977 | 3545 | 3555 | 3555 | 3545 | 613 |
| 488 | 20250313 | 105400 | 1200083852 | 3545 | 3545 | 3545 | 3545 | 17 |
| 489 | 20250313 | 105300 | 1200023587 | 3545 | 3540 | 3545 | 3540 | 1832 |
| 490 | 20250313 | 105200 | 1193533602 | 3540 | 3540 | 3540 | 3540 | 25 |
| 491 | 20250313 | 105100 | 1193445102 | 3535 | 3535 | 3535 | 3535 | 1142 |
| 492 | 20250313 | 105000 | 1189408132 | 3545 | 3530 | 3545 | 3530 | 4004 |
| 493 | 20250313 | 104900 | 1175254977 | 3530 | 3530 | 3530 | 3525 | 12740 |
| 494 | 20250313 | 104800 | 1130283027 | 3530 | 3545 | 3545 | 3530 | 5588 |
| 495 | 20250313 | 104700 | 1110495302 | 3545 | 3530 | 3545 | 3530 | 5055 |
| 496 | 20250313 | 104600 | 1092649562 | 3550 | 3565 | 3565 | 3535 | 10821 |
| 497 | 20250313 | 104500 | 1054147177 | 3565 | 3565 | 3570 | 3565 | 1403 |
| 498 | 20250313 | 104400 | 1049145382 | 3565 | 3575 | 3575 | 3565 | 5163 |
| 499 | 20250313 | 104300 | 1030711502 | 3575 | 3565 | 3575 | 3565 | 2025 |
| 500 | 20250313 | 104200 | 1023472677 | 3565 | 3575 | 3580 | 3565 | 1466 |
| 501 | 20250313 | 104100 | 1018234862 | 3575 | 3570 | 3575 | 3565 | 1955 |
| 502 | 20250313 | 104000 | 1011249522 | 3565 | 3565 | 3575 | 3565 | 6119 |
| 503 | 20250313 | 103900 | 989391987 | 3570 | 3575 | 3575 | 3550 | 2875 |
| 504 | 20250313 | 103800 | 979137507 | 3575 | 3550 | 3580 | 3545 | 10705 |
| 505 | 20250313 | 103700 | 940974887 | 3550 | 3555 | 3555 | 3545 | 332 |
| 506 | 20250313 | 103600 | 939796347 | 3550 | 3550 | 3550 | 3545 | 680 |
| 507 | 20250313 | 103500 | 937384537 | 3555 | 3560 | 3560 | 3550 | 1382 |
| 508 | 20250313 | 103400 | 932471387 | 3560 | 3555 | 3565 | 3555 | 4773 |
| 509 | 20250313 | 103300 | 915475134 | 3555 | 3550 | 3555 | 3550 | 2866 |
| 510 | 20250313 | 103200 | 905293369 | 3550 | 3540 | 3550 | 3540 | 4053 |
| 511 | 20250313 | 103100 | 890923684 | 3540 | 3525 | 3540 | 3525 | 350 |
| 512 | 20250313 | 103000 | 889687244 | 3530 | 3530 | 3535 | 3530 | 1950 |
| 513 | 20250313 | 102900 | 882798819 | 3535 | 3535 | 3545 | 3535 | 666 |
| 514 | 20250313 | 102800 | 880443954 | 3540 | 3535 | 3540 | 3535 | 1435 |
| 515 | 20250313 | 102700 | 875368224 | 3535 | 3520 | 3545 | 3515 | 3403 |
| 516 | 20250313 | 102600 | 863358359 | 3535 | 3520 | 3535 | 3520 | 357 |
| 517 | 20250313 | 102500 | 862098959 | 3525 | 3545 | 3545 | 3525 | 3032 |
| 518 | 20250313 | 102400 | 851367829 | 3545 | 3535 | 3550 | 3535 | 979 |
| 519 | 20250313 | 102300 | 847893169 | 3555 | 3525 | 3555 | 3525 | 3093 |
| 520 | 20250313 | 102200 | 836931684 | 3525 | 3525 | 3540 | 3525 | 2210 |
| 521 | 20250313 | 102100 | 829118654 | 3525 | 3520 | 3525 | 3510 | 3211 |
| 522 | 20250313 | 102000 | 817810384 | 3520 | 3515 | 3520 | 3510 | 3255 |
| 523 | 20250313 | 101900 | 806368374 | 3520 | 3520 | 3520 | 3515 | 1551 |
| 524 | 20250313 | 101800 | 800911354 | 3515 | 3525 | 3525 | 3515 | 3264 |
| 525 | 20250313 | 101700 | 789412904 | 3515 | 3530 | 3550 | 3515 | 11724 |
| 526 | 20250313 | 101600 | 748068749 | 3530 | 3535 | 3575 | 3530 | 4696 |
| 527 | 20250313 | 101500 | 731396989 | 3535 | 3530 | 3545 | 3530 | 4185 |
| 528 | 20250313 | 101400 | 716582804 | 3530 | 3525 | 3530 | 3505 | 3161 |
| 529 | 20250313 | 101300 | 705443619 | 3525 | 3510 | 3535 | 3510 | 10829 |
| 530 | 20250313 | 101200 | 667371664 | 3505 | 3500 | 3505 | 3485 | 2032 |
| 531 | 20250313 | 101100 | 660250324 | 3500 | 3480 | 3500 | 3480 | 4862 |
| 532 | 20250313 | 101000 | 643256254 | 3480 | 3480 | 3480 | 3480 | 1415 |
| 533 | 20250313 | 100900 | 638332054 | 3480 | 3480 | 3480 | 3480 | 303 |
| 534 | 20250313 | 100800 | 637277614 | 3480 | 3475 | 3480 | 3460 | 1031 |
| 535 | 20250313 | 100700 | 633702294 | 3470 | 3455 | 3470 | 3455 | 1565 |
| 536 | 20250313 | 100600 | 628286664 | 3455 | 3455 | 3455 | 3455 | 450 |
| 537 | 20250313 | 100500 | 626731914 | 3455 | 3445 | 3455 | 3440 | 1431 |
| 538 | 20250313 | 100400 | 621801754 | 3445 | 3450 | 3450 | 3445 | 2025 |
| 539 | 20250313 | 100300 | 614825504 | 3440 | 3440 | 3440 | 3440 | 100 |
| 540 | 20250313 | 100200 | 614481504 | 3440 | 3440 | 3455 | 3440 | 1817 |
| 541 | 20250313 | 100100 | 608230874 | 3440 | 3450 | 3450 | 3440 | 1498 |
| 542 | 20250313 | 100000 | 603077704 | 3440 | 3445 | 3445 | 3440 | 14 |
| 543 | 20250313 | 095900 | 603029539 | 3440 | 3450 | 3450 | 3440 | 2654 |
| 544 | 20250313 | 095800 | 593894749 | 3450 | 3440 | 3455 | 3440 | 1103 |
| 545 | 20250313 | 095700 | 590091984 | 3440 | 3445 | 3445 | 3440 | 124 |
| 546 | 20250313 | 095600 | 589665409 | 3435 | 3435 | 3435 | 3435 | 0 |
| 547 | 20250313 | 095500 | 589665409 | 3435 | 3455 | 3455 | 3435 | 4430 |
| 548 | 20250313 | 095400 | 574438974 | 3445 | 3445 | 3445 | 3445 | 9 |
| 549 | 20250313 | 095300 | 574407969 | 3445 | 3440 | 3450 | 3440 | 861 |
| 550 | 20250313 | 095200 | 571440114 | 3440 | 3440 | 3450 | 3440 | 7000 |
| 551 | 20250313 | 095100 | 547348314 | 3440 | 3450 | 3450 | 3440 | 4564 |
| 552 | 20250313 | 095000 | 531628269 | 3445 | 3450 | 3450 | 3445 | 8682 |
| 553 | 20250313 | 094900 | 501681669 | 3450 | 3450 | 3455 | 3450 | 626 |
| 554 | 20250313 | 094800 | 499520969 | 3455 | 3455 | 3460 | 3455 | 4176 |
| 555 | 20250313 | 094700 | 485092879 | 3455 | 3455 | 3455 | 3455 | 42 |
| 556 | 20250313 | 094600 | 484947769 | 3455 | 3460 | 3462 | 3455 | 2978 |
| 557 | 20250313 | 094500 | 474650705 | 3460 | 3465 | 3465 | 3460 | 130 |
| 558 | 20250313 | 094400 | 474200405 | 3465 | 3470 | 3470 | 3465 | 817 |
| 559 | 20250313 | 094300 | 471368710 | 3470 | 3470 | 3475 | 3470 | 4897 |
| 560 | 20250313 | 094200 | 454376100 | 3475 | 3475 | 3475 | 3470 | 308 |
| 561 | 20250313 | 094100 | 453307240 | 3475 | 3460 | 3475 | 3455 | 3064 |
| 562 | 20250313 | 094000 | 442668105 | 3455 | 3455 | 3455 | 3455 | 400 |
| 563 | 20250313 | 093900 | 441286105 | 3455 | 3455 | 3455 | 3455 | 1309 |
| 564 | 20250313 | 093800 | 436763510 | 3455 | 3465 | 3465 | 3455 | 3461 |
| 565 | 20250313 | 093700 | 424783770 | 3465 | 3470 | 3470 | 3465 | 332 |
| 566 | 20250313 | 093600 | 423632520 | 3470 | 3465 | 3470 | 3465 | 646 |
| 567 | 20250313 | 093500 | 421394075 | 3470 | 3470 | 3470 | 3470 | 299 |
| 568 | 20250313 | 093400 | 420356545 | 3470 | 3470 | 3470 | 3465 | 874 |
| 569 | 20250313 | 093300 | 417325015 | 3470 | 3465 | 3470 | 3465 | 1905 |
| 570 | 20250313 | 093200 | 410723165 | 3470 | 3470 | 3475 | 3470 | 208 |
| 571 | 20250313 | 093100 | 410001005 | 3470 | 3475 | 3475 | 3470 | 204 |
| 572 | 20250313 | 093000 | 409292625 | 3475 | 3470 | 3475 | 3470 | 2141 |
| 573 | 20250313 | 092900 | 401857755 | 3475 | 3490 | 3490 | 3470 | 14163 |
| 574 | 20250313 | 092800 | 352550670 | 3490 | 3490 | 3500 | 3490 | 1740 |
| 575 | 20250313 | 092700 | 346477670 | 3500 | 3505 | 3505 | 3490 | 3536 |
| 576 | 20250313 | 092600 | 334111530 | 3505 | 3505 | 3505 | 3500 | 370 |
| 577 | 20250313 | 092500 | 332815590 | 3505 | 3505 | 3510 | 3490 | 2137 |
| 578 | 20250313 | 092400 | 325331915 | 3505 | 3500 | 3505 | 3485 | 9441 |
| 579 | 20250313 | 092300 | 292382385 | 3490 | 3500 | 3500 | 3490 | 3451 |
| 580 | 20250313 | 092200 | 280327745 | 3500 | 3485 | 3500 | 3485 | 7344 |
| 581 | 20250313 | 092100 | 254680840 | 3485 | 3485 | 3485 | 3475 | 1185 |
| 582 | 20250313 | 092000 | 250551515 | 3485 | 3485 | 3490 | 3485 | 3235 |
| 583 | 20250313 | 091900 | 239273225 | 3485 | 3465 | 3485 | 3455 | 6357 |
| 584 | 20250313 | 091800 | 217256595 | 3465 | 3465 | 3465 | 3465 | 154 |
| 585 | 20250313 | 091700 | 216722985 | 3465 | 3480 | 3480 | 3465 | 5639 |
| 586 | 20250313 | 091600 | 197114145 | 3480 | 3470 | 3480 | 3470 | 263 |
| 587 | 20250313 | 091500 | 196199830 | 3470 | 3475 | 3475 | 3465 | 1588 |
| 588 | 20250313 | 091400 | 190688820 | 3480 | 3477 | 3480 | 3477 | 560 |
| 589 | 20250313 | 091300 | 188741640 | 3465 | 3485 | 3485 | 3465 | 2199 |
| 590 | 20250313 | 091200 | 181086380 | 3485 | 3475 | 3490 | 3470 | 3591 |
| 591 | 20250313 | 091100 | 168603955 | 3470 | 3475 | 3495 | 3470 | 3417 |
| 592 | 20250313 | 091000 | 156701830 | 3465 | 3440 | 3475 | 3440 | 5006 |
| 593 | 20250313 | 090900 | 139439665 | 3435 | 3435 | 3445 | 3435 | 2271 |
| 594 | 20250313 | 090800 | 131627705 | 3440 | 3445 | 3445 | 3435 | 3357 |
| 595 | 20250313 | 090700 | 120078875 | 3445 | 3445 | 3455 | 3445 | 1657 |
| 596 | 20250313 | 090600 | 114369930 | 3455 | 3460 | 3460 | 3440 | 8146 |
| 597 | 20250313 | 090500 | 86276765 | 3470 | 3465 | 3470 | 3455 | 200 |
| 598 | 20250313 | 090400 | 85585115 | 3465 | 3470 | 3475 | 3455 | 927 |
| 599 | 20250313 | 090300 | 82368665 | 3450 | 3450 | 3465 | 3435 | 1640 |
| 600 | 20250313 | 090200 | 76713965 | 3440 | 3425 | 3460 | 3420 | 8209 |
| 601 | 20250313 | 090100 | 48555085 | 3420 | 3460 | 3460 | 3420 | 8077 |
| 602 | 20250313 | 090000 | 20771980 | 3450 | 3485 | 3485 | 3450 | 5985 |