30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250313 | 192200 | 3350307910 | 3495 | 3495 | 3495 | 3495 | 12516 |
| 3 | 20250313 | 192100 | 3350307910 | 3495 | 3495 | 3495 | 3495 | 0 |
| 4 | 20250313 | 192000 | 3350307910 | 3495 | 3495 | 3495 | 3495 | 0 |
| 5 | 20250313 | 191900 | 3350307910 | 3495 | 3495 | 3495 | 3495 | 0 |
| 6 | 20250313 | 191800 | 3350307910 | 3495 | 3495 | 3495 | 3495 | 0 |
| 7 | 20250313 | 191700 | 3350307910 | 3495 | 3495 | 3495 | 3495 | 0 |
| 8 | 20250313 | 191600 | 3350307910 | 3495 | 3495 | 3495 | 3495 | 0 |
| 9 | 20250313 | 191500 | 3350307910 | 3495 | 3495 | 3495 | 3495 | 0 |
| 10 | 20250313 | 191400 | 3350307910 | 3495 | 3495 | 3495 | 3495 | 0 |
| 11 | 20250313 | 191300 | 3350307910 | 3495 | 3495 | 3495 | 3495 | 0 |
| 12 | 20250313 | 191200 | 3350307910 | 3495 | 3495 | 3495 | 3495 | 0 |
| 13 | 20250313 | 191100 | 3350307910 | 3495 | 3495 | 3495 | 3495 | 0 |
| 14 | 20250313 | 191000 | 3350307910 | 3495 | 3495 | 3495 | 3495 | 0 |
| 15 | 20250313 | 190900 | 3350307910 | 3495 | 3495 | 3495 | 3495 | 0 |
| 16 | 20250313 | 190800 | 3350307910 | 3495 | 3495 | 3495 | 3495 | 0 |
| 17 | 20250313 | 190700 | 3350307910 | 3495 | 3495 | 3495 | 3495 | 0 |
| 18 | 20250313 | 190600 | 3350307910 | 3495 | 3495 | 3495 | 3495 | 0 |
| 19 | 20250313 | 190500 | 3350307910 | 3495 | 3495 | 3495 | 3495 | 0 |
| 20 | 20250313 | 190400 | 3350307910 | 3495 | 3495 | 3495 | 3495 | 0 |
| 21 | 20250313 | 190300 | 3350307910 | 3495 | 3495 | 3495 | 3495 | 0 |
| 22 | 20250313 | 190200 | 3350307910 | 3495 | 3495 | 3495 | 3495 | 0 |
| 23 | 20250313 | 190100 | 3350307910 | 3495 | 3495 | 3495 | 3495 | 0 |
| 24 | 20250313 | 190000 | 3350307910 | 3495 | 3495 | 3495 | 3495 | 0 |
| 25 | 20250313 | 185900 | 3350307910 | 3495 | 3495 | 3495 | 3495 | 0 |
| 26 | 20250313 | 185800 | 3350307910 | 3495 | 3495 | 3495 | 3495 | 0 |
| 27 | 20250313 | 185700 | 3350307910 | 3495 | 3495 | 3495 | 3495 | 0 |
| 28 | 20250313 | 185600 | 3350307910 | 3495 | 3495 | 3495 | 3495 | 0 |
| 29 | 20250313 | 185500 | 3350307910 | 3495 | 3495 | 3495 | 3495 | 0 |
| 30 | 20250313 | 185400 | 3350307910 | 3495 | 3495 | 3495 | 3495 | 0 |
| 31 | 20250313 | 185300 | 3350307910 | 3495 | 3495 | 3495 | 3495 | 0 |
| 32 | 20250313 | 185200 | 3350307910 | 3495 | 3495 | 3495 | 3495 | 12516 |
| 33 | 20250313 | 185100 | 3350307910 | 3495 | 3495 | 3495 | 3495 | 0 |
| 34 | 20250313 | 185000 | 3350307910 | 3495 | 3495 | 3495 | 3495 | 0 |
| 35 | 20250313 | 184900 | 3350307910 | 3495 | 3495 | 3495 | 3495 | 0 |
| 36 | 20250313 | 184800 | 3350307910 | 3495 | 3495 | 3495 | 3495 | 0 |
| 37 | 20250313 | 184700 | 3350307910 | 3495 | 3495 | 3495 | 3495 | 0 |
| 38 | 20250313 | 184600 | 3350307910 | 3495 | 3495 | 3495 | 3495 | 0 |
| 39 | 20250313 | 184500 | 3350307910 | 3495 | 3495 | 3495 | 3495 | 0 |
| 40 | 20250313 | 184400 | 3350307910 | 3495 | 3495 | 3495 | 3495 | 0 |
| 41 | 20250313 | 184300 | 3350307910 | 3495 | 3495 | 3495 | 3495 | 0 |
| 42 | 20250313 | 184200 | 3350307910 | 3495 | 3495 | 3495 | 3495 | 0 |
| 43 | 20250313 | 184100 | 3350307910 | 3495 | 3495 | 3495 | 3495 | 0 |
| 44 | 20250313 | 184000 | 3350307910 | 3495 | 3495 | 3495 | 3495 | 0 |
| 45 | 20250313 | 183900 | 3350307910 | 3495 | 3495 | 3495 | 3495 | 0 |
| 46 | 20250313 | 183800 | 3350307910 | 3495 | 3495 | 3495 | 3495 | 0 |
| 47 | 20250313 | 183700 | 3350307910 | 3495 | 3495 | 3495 | 3495 | 0 |
| 48 | 20250313 | 183600 | 3350307910 | 3495 | 3495 | 3495 | 3495 | 0 |
| 49 | 20250313 | 183500 | 3350307910 | 3495 | 3495 | 3495 | 3495 | 0 |
| 50 | 20250313 | 183400 | 3350307910 | 3495 | 3495 | 3495 | 3495 | 0 |
| 51 | 20250313 | 183300 | 3350307910 | 3495 | 3495 | 3495 | 3495 | 0 |
| 52 | 20250313 | 183200 | 3350307910 | 3495 | 3495 | 3495 | 3495 | 0 |
| 53 | 20250313 | 183100 | 3350307910 | 3495 | 3495 | 3495 | 3495 | 0 |
| 54 | 20250313 | 183000 | 3350307910 | 3495 | 3495 | 3495 | 3495 | 0 |
| 55 | 20250313 | 182900 | 3350307910 | 3495 | 3495 | 3495 | 3495 | 0 |
| 56 | 20250313 | 182800 | 3350307910 | 3495 | 3495 | 3495 | 3495 | 0 |
| 57 | 20250313 | 182700 | 3350307910 | 3495 | 3495 | 3495 | 3495 | 0 |
| 58 | 20250313 | 182600 | 3350307910 | 3495 | 3495 | 3495 | 3495 | 0 |
| 59 | 20250313 | 182500 | 3350307910 | 3495 | 3495 | 3495 | 3495 | 0 |
| 60 | 20250313 | 182400 | 3350307910 | 3495 | 3495 | 3495 | 3495 | 0 |
| 61 | 20250313 | 182300 | 3350307910 | 3495 | 3495 | 3495 | 3495 | 0 |
| 62 | 20250313 | 182200 | 3350307910 | 3495 | 3495 | 3495 | 3495 | 12516 |
| 63 | 20250313 | 182100 | 3350307910 | 3495 | 3495 | 3495 | 3495 | 0 |
| 64 | 20250313 | 182000 | 3350307910 | 3495 | 3495 | 3495 | 3495 | 0 |
| 65 | 20250313 | 181900 | 3350307910 | 3495 | 3495 | 3495 | 3495 | 0 |
| 66 | 20250313 | 181800 | 3350307910 | 3495 | 3495 | 3495 | 3495 | 0 |
| 67 | 20250313 | 181700 | 3350307910 | 3495 | 3495 | 3495 | 3495 | 0 |
| 68 | 20250313 | 181600 | 3350307910 | 3495 | 3495 | 3495 | 3495 | 0 |
| 69 | 20250313 | 181500 | 3350307910 | 3495 | 3495 | 3495 | 3495 | 0 |
| 70 | 20250313 | 181400 | 3350307910 | 3495 | 3495 | 3495 | 3495 | 0 |
| 71 | 20250313 | 181300 | 3350307910 | 3495 | 3495 | 3495 | 3495 | 0 |
| 72 | 20250313 | 181200 | 3350307910 | 3495 | 3495 | 3495 | 3495 | 0 |
| 73 | 20250313 | 181100 | 3350307910 | 3495 | 3495 | 3495 | 3495 | 0 |
| 74 | 20250313 | 181000 | 3350307910 | 3495 | 3495 | 3495 | 3495 | 0 |
| 75 | 20250313 | 180900 | 3350307910 | 3495 | 3495 | 3495 | 3495 | 0 |
| 76 | 20250313 | 180800 | 3350307910 | 3495 | 3495 | 3495 | 3495 | 0 |
| 77 | 20250313 | 180700 | 3350307910 | 3495 | 3495 | 3495 | 3495 | 0 |
| 78 | 20250313 | 180600 | 3350307910 | 3495 | 3495 | 3495 | 3495 | 0 |
| 79 | 20250313 | 180500 | 3350307910 | 3495 | 3495 | 3495 | 3495 | 0 |
| 80 | 20250313 | 180400 | 3350307910 | 3495 | 3495 | 3495 | 3495 | 0 |
| 81 | 20250313 | 180300 | 3350307910 | 3495 | 3495 | 3495 | 3495 | 0 |
| 82 | 20250313 | 180200 | 3350307910 | 3495 | 3495 | 3495 | 3495 | 0 |
| 83 | 20250313 | 180100 | 3350307910 | 3495 | 3495 | 3495 | 3495 | 0 |
| 84 | 20250313 | 180000 | 3350307910 | 3495 | 3495 | 3495 | 3495 | 0 |
| 85 | 20250313 | 175900 | 3350307910 | 3495 | 3495 | 3495 | 3495 | 0 |
| 86 | 20250313 | 175800 | 3350307910 | 3495 | 3495 | 3495 | 3495 | 0 |
| 87 | 20250313 | 175700 | 3350307910 | 3495 | 3495 | 3495 | 3495 | 0 |
| 88 | 20250313 | 175600 | 3350307910 | 3495 | 3495 | 3495 | 3495 | 0 |
| 89 | 20250313 | 175500 | 3350307910 | 3495 | 3495 | 3495 | 3495 | 0 |
| 90 | 20250313 | 175400 | 3350307910 | 3495 | 3495 | 3495 | 3495 | 0 |
| 91 | 20250313 | 175300 | 3350307910 | 3495 | 3495 | 3495 | 3495 | 0 |
| 92 | 20250313 | 175200 | 3350307910 | 3495 | 3495 | 3495 | 3495 | 12516 |
| 93 | 20250313 | 175100 | 3350307910 | 3495 | 3495 | 3495 | 3495 | 0 |
| 94 | 20250313 | 175000 | 3350307910 | 3495 | 3495 | 3495 | 3495 | 0 |
| 95 | 20250313 | 174900 | 3350307910 | 3495 | 3495 | 3495 | 3495 | 0 |
| 96 | 20250313 | 174800 | 3350307910 | 3495 | 3495 | 3495 | 3495 | 0 |
| 97 | 20250313 | 174700 | 3350307910 | 3495 | 3495 | 3495 | 3495 | 0 |
| 98 | 20250313 | 174600 | 3350307910 | 3495 | 3495 | 3495 | 3495 | 0 |
| 99 | 20250313 | 174500 | 3350307910 | 3495 | 3495 | 3495 | 3495 | 0 |
| 100 | 20250313 | 174400 | 3350307910 | 3495 | 3495 | 3495 | 3495 | 0 |
| 101 | 20250313 | 174300 | 3350307910 | 3495 | 3495 | 3495 | 3495 | 0 |
| 102 | 20250313 | 174200 | 3350307910 | 3495 | 3495 | 3495 | 3495 | 0 |
| 103 | 20250313 | 174100 | 3350307910 | 3495 | 3495 | 3495 | 3495 | 0 |
| 104 | 20250313 | 174000 | 3350307910 | 3495 | 3495 | 3495 | 3495 | 0 |
| 105 | 20250313 | 173900 | 3350307910 | 3495 | 3495 | 3495 | 3495 | 0 |
| 106 | 20250313 | 173800 | 3350307910 | 3495 | 3495 | 3495 | 3495 | 0 |
| 107 | 20250313 | 173700 | 3350307910 | 3495 | 3495 | 3495 | 3495 | 0 |
| 108 | 20250313 | 173600 | 3350307910 | 3495 | 3495 | 3495 | 3495 | 0 |
| 109 | 20250313 | 173500 | 3350307910 | 3495 | 3495 | 3495 | 3495 | 0 |
| 110 | 20250313 | 173400 | 3350307910 | 3495 | 3495 | 3495 | 3495 | 0 |
| 111 | 20250313 | 173300 | 3350307910 | 3495 | 3495 | 3495 | 3495 | 0 |
| 112 | 20250313 | 173200 | 3350307910 | 3495 | 3495 | 3495 | 3495 | 0 |
| 113 | 20250313 | 173100 | 3350307910 | 3495 | 3495 | 3495 | 3495 | 0 |
| 114 | 20250313 | 173000 | 3350307910 | 3495 | 3495 | 3495 | 3495 | 0 |
| 115 | 20250313 | 172900 | 3350307910 | 3495 | 3495 | 3495 | 3495 | 0 |
| 116 | 20250313 | 172800 | 3350307910 | 3495 | 3495 | 3495 | 3495 | 0 |
| 117 | 20250313 | 172700 | 3350307910 | 3495 | 3495 | 3495 | 3495 | 0 |
| 118 | 20250313 | 172600 | 3350307910 | 3495 | 3495 | 3495 | 3495 | 0 |
| 119 | 20250313 | 172500 | 3350307910 | 3495 | 3495 | 3495 | 3495 | 0 |
| 120 | 20250313 | 172400 | 3350307910 | 3495 | 3495 | 3495 | 3495 | 0 |
| 121 | 20250313 | 172300 | 3350307910 | 3495 | 3495 | 3495 | 3495 | 0 |
| 122 | 20250313 | 172200 | 3350307910 | 3495 | 3495 | 3495 | 3495 | 12516 |
| 123 | 20250313 | 172100 | 3350307910 | 3495 | 3495 | 3495 | 3495 | 0 |
| 124 | 20250313 | 172000 | 3350307910 | 3495 | 3495 | 3495 | 3495 | 0 |
| 125 | 20250313 | 171900 | 3350307910 | 3495 | 3495 | 3495 | 3495 | 0 |
| 126 | 20250313 | 171800 | 3350307910 | 3495 | 3495 | 3495 | 3495 | 0 |
| 127 | 20250313 | 171700 | 3350307910 | 3495 | 3495 | 3495 | 3495 | 0 |
| 128 | 20250313 | 171600 | 3350307910 | 3495 | 3495 | 3495 | 3495 | 0 |
| 129 | 20250313 | 171500 | 3350307910 | 3495 | 3495 | 3495 | 3495 | 0 |
| 130 | 20250313 | 171400 | 3350307910 | 3495 | 3495 | 3495 | 3495 | 0 |
| 131 | 20250313 | 171300 | 3350307910 | 3495 | 3495 | 3495 | 3495 | 0 |
| 132 | 20250313 | 171200 | 3350307910 | 3495 | 3495 | 3495 | 3495 | 0 |
| 133 | 20250313 | 171100 | 3350307910 | 3495 | 3495 | 3495 | 3495 | 0 |
| 134 | 20250313 | 171000 | 3350307910 | 3495 | 3495 | 3495 | 3495 | 0 |
| 135 | 20250313 | 170900 | 3350307910 | 3495 | 3495 | 3495 | 3495 | 0 |
| 136 | 20250313 | 170800 | 3350307910 | 3495 | 3495 | 3495 | 3495 | 0 |
| 137 | 20250313 | 170700 | 3350307910 | 3495 | 3495 | 3495 | 3495 | 0 |
| 138 | 20250313 | 170600 | 3350307910 | 3495 | 3495 | 3495 | 3495 | 0 |
| 139 | 20250313 | 170500 | 3350307910 | 3495 | 3495 | 3495 | 3495 | 0 |
| 140 | 20250313 | 170400 | 3350307910 | 3495 | 3495 | 3495 | 3495 | 0 |
| 141 | 20250313 | 170300 | 3350307910 | 3495 | 3495 | 3495 | 3495 | 0 |
| 142 | 20250313 | 170200 | 3350307910 | 3495 | 3495 | 3495 | 3495 | 0 |
| 143 | 20250313 | 170100 | 3350307910 | 3495 | 3495 | 3495 | 3495 | 0 |
| 144 | 20250313 | 170000 | 3350307910 | 3495 | 3495 | 3495 | 3495 | 0 |
| 145 | 20250313 | 165900 | 3350307910 | 3495 | 3495 | 3495 | 3495 | 0 |
| 146 | 20250313 | 165800 | 3350307910 | 3495 | 3495 | 3495 | 3495 | 0 |
| 147 | 20250313 | 165700 | 3350307910 | 3495 | 3495 | 3495 | 3495 | 0 |
| 148 | 20250313 | 165600 | 3350307910 | 3495 | 3495 | 3495 | 3495 | 0 |
| 149 | 20250313 | 165500 | 3350307910 | 3495 | 3495 | 3495 | 3495 | 0 |
| 150 | 20250313 | 165400 | 3350307910 | 3495 | 3495 | 3495 | 3495 | 0 |
| 151 | 20250313 | 165300 | 3350307910 | 3495 | 3495 | 3495 | 3495 | 0 |
| 152 | 20250313 | 165200 | 3350307910 | 3495 | 3495 | 3495 | 3495 | 12516 |
| 153 | 20250313 | 165100 | 3350307910 | 3495 | 3495 | 3495 | 3495 | 0 |
| 154 | 20250313 | 165000 | 3350307910 | 3495 | 3495 | 3495 | 3495 | 0 |
| 155 | 20250313 | 164900 | 3350307910 | 3495 | 3495 | 3495 | 3495 | 0 |
| 156 | 20250313 | 164800 | 3350307910 | 3495 | 3495 | 3495 | 3495 | 0 |
| 157 | 20250313 | 164700 | 3350307910 | 3495 | 3495 | 3495 | 3495 | 0 |
| 158 | 20250313 | 164600 | 3350307910 | 3495 | 3495 | 3495 | 3495 | 0 |
| 159 | 20250313 | 164500 | 3350307910 | 3495 | 3495 | 3495 | 3495 | 0 |
| 160 | 20250313 | 164400 | 3350307910 | 3495 | 3495 | 3495 | 3495 | 0 |
| 161 | 20250313 | 164300 | 3350307910 | 3495 | 3495 | 3495 | 3495 | 0 |
| 162 | 20250313 | 164200 | 3350307910 | 3495 | 3495 | 3495 | 3495 | 0 |
| 163 | 20250313 | 164100 | 3350307910 | 3495 | 3495 | 3495 | 3495 | 0 |
| 164 | 20250313 | 164000 | 3350307910 | 3495 | 3495 | 3495 | 3495 | 0 |
| 165 | 20250313 | 163900 | 3350307910 | 3495 | 3495 | 3495 | 3495 | 0 |
| 166 | 20250313 | 163800 | 3350307910 | 3495 | 3495 | 3495 | 3495 | 0 |
| 167 | 20250313 | 163700 | 3350307910 | 3495 | 3495 | 3495 | 3495 | 0 |
| 168 | 20250313 | 163600 | 3350307910 | 3495 | 3495 | 3495 | 3495 | 0 |
| 169 | 20250313 | 163500 | 3350307910 | 3495 | 3495 | 3495 | 3495 | 0 |
| 170 | 20250313 | 163400 | 3350307910 | 3495 | 3495 | 3495 | 3495 | 0 |
| 171 | 20250313 | 163300 | 3350307910 | 3495 | 3495 | 3495 | 3495 | 0 |
| 172 | 20250313 | 163200 | 3350307910 | 3495 | 3495 | 3495 | 3495 | 0 |
| 173 | 20250313 | 163100 | 3350307910 | 3495 | 3495 | 3495 | 3495 | 0 |
| 174 | 20250313 | 163000 | 3350307910 | 3495 | 3495 | 3495 | 3495 | 0 |
| 175 | 20250313 | 162900 | 3350307910 | 3495 | 3495 | 3495 | 3495 | 0 |
| 176 | 20250313 | 162800 | 3350307910 | 3495 | 3495 | 3495 | 3495 | 0 |
| 177 | 20250313 | 162700 | 3350307910 | 3495 | 3495 | 3495 | 3495 | 0 |
| 178 | 20250313 | 162600 | 3350307910 | 3495 | 3495 | 3495 | 3495 | 0 |
| 179 | 20250313 | 162500 | 3350307910 | 3495 | 3495 | 3495 | 3495 | 0 |
| 180 | 20250313 | 162400 | 3350307910 | 3495 | 3495 | 3495 | 3495 | 0 |
| 181 | 20250313 | 162300 | 3350307910 | 3495 | 3495 | 3495 | 3495 | 0 |
| 182 | 20250313 | 162200 | 3350307910 | 3495 | 3495 | 3495 | 3495 | 12516 |
| 183 | 20250313 | 162100 | 3350307910 | 3495 | 3495 | 3495 | 3495 | 0 |
| 184 | 20250313 | 162000 | 3350307910 | 3495 | 3495 | 3495 | 3495 | 0 |
| 185 | 20250313 | 161900 | 3350307910 | 3495 | 3495 | 3495 | 3495 | 0 |
| 186 | 20250313 | 161800 | 3350307910 | 3495 | 3495 | 3495 | 3495 | 0 |
| 187 | 20250313 | 161700 | 3350307910 | 3495 | 3495 | 3495 | 3495 | 0 |
| 188 | 20250313 | 161600 | 3350307910 | 3495 | 3495 | 3495 | 3495 | 0 |
| 189 | 20250313 | 161500 | 3350307910 | 3495 | 3495 | 3495 | 3495 | 0 |
| 190 | 20250313 | 161400 | 3350307910 | 3495 | 3495 | 3495 | 3495 | 0 |
| 191 | 20250313 | 161300 | 3350307910 | 3495 | 3495 | 3495 | 3495 | 0 |
| 192 | 20250313 | 161200 | 3350307910 | 3495 | 3495 | 3495 | 3495 | 0 |
| 193 | 20250313 | 161100 | 3350307910 | 3495 | 3495 | 3495 | 3495 | 0 |
| 194 | 20250313 | 161000 | 3350307910 | 3495 | 3495 | 3495 | 3495 | 0 |
| 195 | 20250313 | 160900 | 3350307910 | 3495 | 3495 | 3495 | 3495 | 0 |
| 196 | 20250313 | 160800 | 3350307910 | 3495 | 3495 | 3495 | 3495 | 0 |
| 197 | 20250313 | 160700 | 3350307910 | 3495 | 3495 | 3495 | 3495 | 0 |
| 198 | 20250313 | 160600 | 3350307910 | 3495 | 3495 | 3495 | 3495 | 0 |
| 199 | 20250313 | 160500 | 3350307910 | 3495 | 3495 | 3495 | 3495 | 0 |
| 200 | 20250313 | 160400 | 3350307910 | 3495 | 3495 | 3495 | 3495 | 0 |
| 201 | 20250313 | 160300 | 3350307910 | 3495 | 3495 | 3495 | 3495 | 0 |
| 202 | 20250313 | 160200 | 3350307910 | 3495 | 3495 | 3495 | 3495 | 0 |
| 203 | 20250313 | 160100 | 3350307910 | 3495 | 3495 | 3495 | 3495 | 0 |
| 204 | 20250313 | 160000 | 3350307910 | 3495 | 3495 | 3495 | 3495 | 0 |
| 205 | 20250313 | 155900 | 3350307910 | 3495 | 3495 | 3495 | 3495 | 0 |
| 206 | 20250313 | 155800 | 3350307910 | 3495 | 3495 | 3495 | 3495 | 0 |
| 207 | 20250313 | 155700 | 3350307910 | 3495 | 3495 | 3495 | 3495 | 0 |
| 208 | 20250313 | 155600 | 3350307910 | 3495 | 3495 | 3495 | 3495 | 0 |
| 209 | 20250313 | 155500 | 3350307910 | 3495 | 3495 | 3495 | 3495 | 0 |
| 210 | 20250313 | 155400 | 3350307910 | 3495 | 3495 | 3495 | 3495 | 0 |
| 211 | 20250313 | 155300 | 3350307910 | 3495 | 3495 | 3495 | 3495 | 0 |
| 212 | 20250313 | 155200 | 3350307910 | 3495 | 3495 | 3495 | 3495 | 12516 |
| 213 | 20250313 | 155100 | 3350307910 | 3495 | 3495 | 3495 | 3495 | 0 |
| 214 | 20250313 | 155000 | 3350307910 | 3495 | 3495 | 3495 | 3495 | 0 |
| 215 | 20250313 | 154900 | 3350307910 | 3495 | 3495 | 3495 | 3495 | 0 |
| 216 | 20250313 | 154800 | 3350307910 | 3495 | 3495 | 3495 | 3495 | 0 |
| 217 | 20250313 | 154700 | 3350307910 | 3495 | 3495 | 3495 | 3495 | 0 |
| 218 | 20250313 | 154600 | 3350307910 | 3495 | 3495 | 3495 | 3495 | 0 |
| 219 | 20250313 | 154500 | 3350307910 | 3495 | 3495 | 3495 | 3495 | 0 |
| 220 | 20250313 | 154400 | 3350307910 | 3495 | 3495 | 3495 | 3495 | 0 |
| 221 | 20250313 | 154300 | 3350307910 | 3495 | 3495 | 3495 | 3495 | 0 |
| 222 | 20250313 | 154200 | 3350307910 | 3495 | 3495 | 3495 | 3495 | 0 |
| 223 | 20250313 | 154100 | 3350307910 | 3495 | 3495 | 3495 | 3495 | 0 |
| 224 | 20250313 | 154000 | 3350307910 | 3495 | 3495 | 3495 | 3495 | 0 |
| 225 | 20250313 | 153900 | 3350307910 | 3495 | 3495 | 3495 | 3495 | 0 |
| 226 | 20250313 | 153800 | 3350307910 | 3495 | 3495 | 3495 | 3495 | 0 |
| 227 | 20250313 | 153700 | 3350307910 | 3495 | 3495 | 3495 | 3495 | 0 |
| 228 | 20250313 | 153600 | 3350307910 | 3495 | 3495 | 3495 | 3495 | 0 |
| 229 | 20250313 | 153500 | 3350307910 | 3495 | 3495 | 3495 | 3495 | 0 |
| 230 | 20250313 | 153400 | 3350307910 | 3495 | 3495 | 3495 | 3495 | 0 |
| 231 | 20250313 | 153300 | 3350307910 | 3495 | 3495 | 3495 | 3495 | 0 |
| 232 | 20250313 | 153200 | 3350307910 | 3495 | 3495 | 3495 | 3495 | 0 |
| 233 | 20250313 | 153100 | 3350307910 | 3495 | 3495 | 3495 | 3495 | 0 |
| 234 | 20250313 | 153000 | 3350307910 | 3495 | 3495 | 3495 | 3495 | 12516 |
| 235 | 20250313 | 152900 | 3306564490 | 3490 | 3490 | 3490 | 3490 | 0 |
| 236 | 20250313 | 152800 | 3306564490 | 3490 | 3490 | 3490 | 3490 | 0 |
| 237 | 20250313 | 152700 | 3306564490 | 3490 | 3490 | 3490 | 3490 | 0 |
| 238 | 20250313 | 152600 | 3306564490 | 3490 | 3490 | 3490 | 3490 | 0 |
| 239 | 20250313 | 152500 | 3306564490 | 3490 | 3490 | 3490 | 3490 | 0 |
| 240 | 20250313 | 152400 | 3306564490 | 3490 | 3490 | 3490 | 3490 | 0 |
| 241 | 20250313 | 152300 | 3306564490 | 3490 | 3490 | 3490 | 3490 | 0 |
| 242 | 20250313 | 152200 | 3306564490 | 3490 | 3490 | 3490 | 3490 | 0 |
| 243 | 20250313 | 152100 | 3306564490 | 3490 | 3490 | 3490 | 3490 | 0 |
| 244 | 20250313 | 152000 | 3306564490 | 3490 | 3490 | 3490 | 3490 | 0 |
| 245 | 20250313 | 151900 | 3306564490 | 3490 | 3490 | 3490 | 3475 | 657 |
| 246 | 20250313 | 151800 | 3304278990 | 3495 | 3485 | 3495 | 3470 | 4120 |
| 247 | 20250313 | 151700 | 3289912245 | 3490 | 3490 | 3490 | 3485 | 103 |
| 248 | 20250313 | 151600 | 3289553165 | 3490 | 3480 | 3490 | 3480 | 89 |
| 249 | 20250313 | 151500 | 3289243375 | 3490 | 3485 | 3490 | 3485 | 1898 |
| 250 | 20250313 | 151400 | 3282622010 | 3490 | 3495 | 3495 | 3490 | 88 |
| 251 | 20250313 | 151300 | 3282314800 | 3500 | 3500 | 3500 | 3495 | 49 |
| 252 | 20250313 | 151200 | 3282143400 | 3505 | 3505 | 3505 | 3500 | 863 |
| 253 | 20250313 | 151100 | 3279118640 | 3485 | 3485 | 3510 | 3485 | 874 |
| 254 | 20250313 | 151000 | 3276072715 | 3485 | 3485 | 3510 | 3485 | 2061 |
| 255 | 20250313 | 150900 | 3268890080 | 3485 | 3510 | 3510 | 3485 | 586 |
| 256 | 20250313 | 150800 | 3266835220 | 3510 | 3495 | 3510 | 3490 | 1728 |
| 257 | 20250313 | 150700 | 3260796735 | 3510 | 3495 | 3510 | 3490 | 1543 |
| 258 | 20250313 | 150600 | 3255400965 | 3495 | 3500 | 3510 | 3485 | 3385 |
| 259 | 20250313 | 150500 | 3243549290 | 3485 | 3490 | 3510 | 3480 | 6616 |
| 260 | 20250313 | 150400 | 3220501395 | 3490 | 3515 | 3515 | 3490 | 3510 |
| 261 | 20250313 | 150300 | 3208213280 | 3515 | 3520 | 3540 | 3515 | 1726 |
| 262 | 20250313 | 150200 | 3202131535 | 3520 | 3545 | 3545 | 3515 | 833 |
| 263 | 20250313 | 150100 | 3199202690 | 3545 | 3525 | 3545 | 3515 | 1569 |
| 264 | 20250313 | 150000 | 3193673355 | 3545 | 3540 | 3545 | 3525 | 1342 |
| 265 | 20250313 | 145900 | 3188931800 | 3545 | 3540 | 3545 | 3535 | 3442 |
| 266 | 20250313 | 145800 | 3176747110 | 3540 | 3545 | 3545 | 3535 | 1460 |
| 267 | 20250313 | 145700 | 3171573145 | 3545 | 3535 | 3550 | 3535 | 2418 |
| 268 | 20250313 | 145600 | 3163004960 | 3550 | 3540 | 3550 | 3530 | 4833 |
| 269 | 20250313 | 145500 | 3145868020 | 3540 | 3535 | 3545 | 3525 | 5017 |
| 270 | 20250313 | 145400 | 3128094150 | 3535 | 3535 | 3535 | 3520 | 2655 |
| 271 | 20250313 | 145300 | 3118708740 | 3535 | 3510 | 3535 | 3500 | 2503 |
| 272 | 20250313 | 145200 | 3109899870 | 3545 | 3545 | 3545 | 3495 | 2964 |
| 273 | 20250313 | 145100 | 3099458085 | 3545 | 3540 | 3545 | 3530 | 2522 |
| 274 | 20250313 | 145000 | 3090530975 | 3540 | 3540 | 3540 | 3540 | 2355 |
| 275 | 20250313 | 144900 | 3082194275 | 3540 | 3545 | 3550 | 3540 | 1440 |
| 276 | 20250313 | 144800 | 3077087900 | 3545 | 3545 | 3545 | 3525 | 2332 |
| 277 | 20250313 | 144700 | 3068829050 | 3545 | 3545 | 3545 | 3530 | 5005 |
| 278 | 20250313 | 144600 | 3051096555 | 3545 | 3545 | 3545 | 3530 | 2141 |
| 279 | 20250313 | 144500 | 3043525325 | 3545 | 3540 | 3545 | 3535 | 1919 |
| 280 | 20250313 | 144400 | 3036726610 | 3545 | 3545 | 3545 | 3540 | 1908 |
| 281 | 20250313 | 144300 | 3029963980 | 3545 | 3535 | 3545 | 3535 | 2426 |
| 282 | 20250313 | 144200 | 3021365675 | 3530 | 3545 | 3545 | 3530 | 4509 |
| 283 | 20250313 | 144100 | 3005430440 | 3545 | 3545 | 3545 | 3545 | 2539 |
| 284 | 20250313 | 144000 | 2996429685 | 3545 | 3545 | 3545 | 3530 | 3245 |
| 285 | 20250313 | 143900 | 2984952295 | 3545 | 3545 | 3545 | 3525 | 3679 |
| 286 | 20250313 | 143800 | 2971921345 | 3545 | 3535 | 3545 | 3530 | 1819 |
| 287 | 20250313 | 143700 | 2965478530 | 3545 | 3545 | 3545 | 3535 | 1902 |
| 288 | 20250313 | 143600 | 2958736195 | 3545 | 3545 | 3550 | 3535 | 1968 |
| 289 | 20250313 | 143500 | 2951766850 | 3550 | 3550 | 3550 | 3550 | 1428 |
| 290 | 20250313 | 143400 | 2946697450 | 3550 | 3550 | 3550 | 3545 | 1634 |
| 291 | 20250313 | 143300 | 2940897870 | 3550 | 3535 | 3550 | 3530 | 8145 |
| 292 | 20250313 | 143200 | 2912065450 | 3535 | 3525 | 3535 | 3525 | 3955 |
| 293 | 20250313 | 143100 | 2898108745 | 3520 | 3505 | 3520 | 3505 | 3344 |
| 294 | 20250313 | 143000 | 2886370305 | 3505 | 3500 | 3505 | 3500 | 2027 |
| 295 | 20250313 | 142900 | 2879274065 | 3500 | 3505 | 3505 | 3495 | 818 |
| 296 | 20250313 | 142800 | 2876413980 | 3505 | 3510 | 3510 | 3500 | 39 |
| 297 | 20250313 | 142700 | 2876277150 | 3510 | 3505 | 3510 | 3500 | 907 |
| 298 | 20250313 | 142600 | 2873097075 | 3510 | 3510 | 3510 | 3510 | 43 |
| 299 | 20250313 | 142500 | 2872946145 | 3510 | 3510 | 3510 | 3505 | 742 |
| 300 | 20250313 | 142400 | 2870344855 | 3510 | 3515 | 3525 | 3510 | 563 |
| 301 | 20250313 | 142300 | 2868365555 | 3515 | 3510 | 3525 | 3510 | 3697 |
| 302 | 20250313 | 142200 | 2855372540 | 3510 | 3515 | 3515 | 3510 | 849 |
| 303 | 20250313 | 142100 | 2852388415 | 3515 | 3510 | 3515 | 3510 | 94 |
| 304 | 20250313 | 142000 | 2852058010 | 3515 | 3515 | 3515 | 3515 | 32 |
| 305 | 20250313 | 141900 | 2851945530 | 3515 | 3525 | 3530 | 3515 | 5756 |
| 306 | 20250313 | 141800 | 2831645660 | 3530 | 3530 | 3530 | 3520 | 2629 |
| 307 | 20250313 | 141700 | 2822371135 | 3530 | 3530 | 3530 | 3530 | 2038 |
| 308 | 20250313 | 141600 | 2815176995 | 3530 | 3500 | 3535 | 3490 | 10412 |
| 309 | 20250313 | 141500 | 2778557750 | 3505 | 3505 | 3505 | 3490 | 1085 |
| 310 | 20250313 | 141400 | 2774769050 | 3510 | 3495 | 3510 | 3490 | 106 |
| 311 | 20250313 | 141300 | 2774397910 | 3510 | 3495 | 3510 | 3490 | 3077 |
| 312 | 20250313 | 141200 | 2763642565 | 3495 | 3495 | 3510 | 3495 | 647 |
| 313 | 20250313 | 141100 | 2761377665 | 3495 | 3500 | 3510 | 3495 | 3025 |
| 314 | 20250313 | 141000 | 2750791655 | 3505 | 3510 | 3510 | 3500 | 2324 |
| 315 | 20250313 | 140900 | 2742645590 | 3515 | 3515 | 3515 | 3510 | 88 |
| 316 | 20250313 | 140800 | 2742336445 | 3515 | 3510 | 3515 | 3505 | 1841 |
| 317 | 20250313 | 140700 | 2735881860 | 3510 | 3515 | 3525 | 3510 | 258 |
| 318 | 20250313 | 140600 | 2734975135 | 3525 | 3525 | 3525 | 3520 | 41 |
| 319 | 20250313 | 140500 | 2734830630 | 3525 | 3510 | 3525 | 3510 | 233 |
| 320 | 20250313 | 140400 | 2734011875 | 3530 | 3530 | 3530 | 3530 | 32 |
| 321 | 20250313 | 140300 | 2733898915 | 3530 | 3520 | 3530 | 3515 | 354 |
| 322 | 20250313 | 140200 | 2732650040 | 3520 | 3530 | 3530 | 3510 | 59 |
| 323 | 20250313 | 140100 | 2732442410 | 3530 | 3530 | 3530 | 3510 | 528 |
| 324 | 20250313 | 140000 | 2730586340 | 3530 | 3515 | 3530 | 3515 | 202 |
| 325 | 20250313 | 135900 | 2729875740 | 3515 | 3530 | 3530 | 3515 | 907 |
| 326 | 20250313 | 135800 | 2726686850 | 3535 | 3535 | 3535 | 3520 | 187 |
| 327 | 20250313 | 135700 | 2726027905 | 3540 | 3530 | 3540 | 3530 | 38 |
| 328 | 20250313 | 135600 | 2725893405 | 3540 | 3530 | 3540 | 3525 | 771 |
| 329 | 20250313 | 135500 | 2723172315 | 3530 | 3535 | 3535 | 3530 | 60 |
| 330 | 20250313 | 135400 | 2722960415 | 3535 | 3535 | 3535 | 3530 | 79 |
| 331 | 20250313 | 135300 | 2722681160 | 3525 | 3535 | 3535 | 3525 | 33 |
| 332 | 20250313 | 135200 | 2722564535 | 3520 | 3530 | 3535 | 3520 | 125 |
| 333 | 20250313 | 135100 | 2722123670 | 3530 | 3545 | 3545 | 3530 | 55 |
| 334 | 20250313 | 135000 | 2721929040 | 3550 | 3545 | 3550 | 3545 | 3985 |
| 335 | 20250313 | 134900 | 2707802025 | 3545 | 3545 | 3545 | 3530 | 722 |
| 336 | 20250313 | 134800 | 2705250035 | 3525 | 3540 | 3545 | 3510 | 8213 |
| 337 | 20250313 | 134700 | 2676181135 | 3540 | 3530 | 3540 | 3530 | 1031 |
| 338 | 20250313 | 134600 | 2672533655 | 3530 | 3530 | 3530 | 3530 | 56 |
| 339 | 20250313 | 134500 | 2672335975 | 3535 | 3545 | 3545 | 3535 | 747 |
| 340 | 20250313 | 134400 | 2669694935 | 3550 | 3550 | 3550 | 3545 | 51 |
| 341 | 20250313 | 134300 | 2669513890 | 3545 | 3545 | 3550 | 3545 | 623 |
| 342 | 20250313 | 134200 | 2667303675 | 3550 | 3545 | 3550 | 3545 | 3887 |
| 343 | 20250313 | 134100 | 2653514660 | 3550 | 3545 | 3550 | 3545 | 1927 |
| 344 | 20250313 | 134000 | 2646677270 | 3545 | 3535 | 3545 | 3535 | 7245 |
| 345 | 20250313 | 133900 | 2621033285 | 3530 | 3535 | 3540 | 3495 | 4158 |
| 346 | 20250313 | 133800 | 2606405860 | 3520 | 3520 | 3535 | 3520 | 120 |
| 347 | 20250313 | 133700 | 2605982600 | 3535 | 3515 | 3535 | 3515 | 1598 |
| 348 | 20250313 | 133600 | 2600363970 | 3520 | 3535 | 3540 | 3520 | 606 |
| 349 | 20250313 | 133500 | 2598226460 | 3535 | 3535 | 3540 | 3535 | 256 |
| 350 | 20250313 | 133400 | 2597321315 | 3535 | 3535 | 3545 | 3515 | 3179 |
| 351 | 20250313 | 133300 | 2586114775 | 3535 | 3540 | 3555 | 3530 | 2747 |
| 352 | 20250313 | 133200 | 2576401725 | 3555 | 3570 | 3575 | 3545 | 8349 |
| 353 | 20250313 | 133100 | 2546701775 | 3570 | 3580 | 3580 | 3570 | 1339 |
| 354 | 20250313 | 133000 | 2541915750 | 3575 | 3570 | 3585 | 3570 | 9309 |
| 355 | 20250313 | 132900 | 2508609545 | 3570 | 3565 | 3575 | 3562 | 3373 |
| 356 | 20250313 | 132800 | 2496576200 | 3570 | 3555 | 3580 | 3550 | 11727 |
| 357 | 20250313 | 132700 | 2454749750 | 3555 | 3545 | 3555 | 3535 | 2611 |
| 358 | 20250313 | 132600 | 2445484235 | 3540 | 3545 | 3560 | 3540 | 1520 |
| 359 | 20250313 | 132500 | 2440087765 | 3540 | 3560 | 3560 | 3535 | 5791 |
| 360 | 20250313 | 132400 | 2419484750 | 3560 | 3520 | 3575 | 3520 | 32238 |
| 361 | 20250313 | 132300 | 2304804405 | 3540 | 3525 | 3540 | 3515 | 5144 |
| 362 | 20250313 | 132200 | 2286622475 | 3525 | 3510 | 3525 | 3510 | 137 |
| 363 | 20250313 | 132100 | 2286140520 | 3515 | 3515 | 3525 | 3510 | 576 |
| 364 | 20250313 | 132000 | 2284115785 | 3515 | 3525 | 3525 | 3515 | 42 |
| 365 | 20250313 | 131900 | 2283967755 | 3525 | 3530 | 3540 | 3525 | 2962 |
| 366 | 20250313 | 131800 | 2273505350 | 3530 | 3520 | 3530 | 3505 | 3167 |
| 367 | 20250313 | 131700 | 2262347555 | 3520 | 3520 | 3525 | 3515 | 87 |
| 368 | 20250313 | 131600 | 2262041250 | 3525 | 3525 | 3525 | 3525 | 40 |
| 369 | 20250313 | 131500 | 2261900250 | 3525 | 3525 | 3525 | 3510 | 356 |
| 370 | 20250313 | 131400 | 2260645380 | 3525 | 3525 | 3525 | 3505 | 1127 |
| 371 | 20250313 | 131300 | 2256672855 | 3525 | 3520 | 3525 | 3500 | 3248 |
| 372 | 20250313 | 131200 | 2245231050 | 3520 | 3515 | 3520 | 3515 | 1743 |
| 373 | 20250313 | 131100 | 2239095970 | 3520 | 3505 | 3520 | 3505 | 1288 |
| 374 | 20250313 | 131000 | 2234568465 | 3505 | 3480 | 3505 | 3480 | 5932 |
| 375 | 20250313 | 130900 | 2213870835 | 3485 | 3480 | 3485 | 3475 | 186 |
| 376 | 20250313 | 130800 | 2213223345 | 3490 | 3480 | 3490 | 3475 | 188 |
| 377 | 20250313 | 130700 | 2212569425 | 3480 | 3465 | 3485 | 3465 | 124 |
| 378 | 20250313 | 130600 | 2212138155 | 3465 | 3480 | 3480 | 3465 | 1058 |
| 379 | 20250313 | 130500 | 2208467020 | 3470 | 3490 | 3490 | 3470 | 6178 |
| 380 | 20250313 | 130400 | 2187008090 | 3480 | 3485 | 3495 | 3475 | 6892 |
| 381 | 20250313 | 130300 | 2163040325 | 3495 | 3480 | 3495 | 3475 | 2775 |
| 382 | 20250313 | 130200 | 2153379045 | 3480 | 3495 | 3495 | 3480 | 5552 |
| 383 | 20250313 | 130100 | 2134042185 | 3495 | 3515 | 3515 | 3495 | 560 |
| 384 | 20250313 | 130000 | 2132082540 | 3515 | 3520 | 3525 | 3505 | 2173 |
| 385 | 20250313 | 125900 | 2124462485 | 3525 | 3520 | 3525 | 3520 | 247 |
| 386 | 20250313 | 125800 | 2123592630 | 3520 | 3510 | 3525 | 3510 | 770 |
| 387 | 20250313 | 125700 | 2120882295 | 3510 | 3510 | 3520 | 3505 | 4468 |
| 388 | 20250313 | 125600 | 2105205065 | 3510 | 3515 | 3525 | 3510 | 1950 |
| 389 | 20250313 | 125500 | 2098348595 | 3530 | 3525 | 3530 | 3515 | 224 |
| 390 | 20250313 | 125400 | 2097559715 | 3530 | 3520 | 3535 | 3515 | 806 |
| 391 | 20250313 | 125300 | 2094715060 | 3540 | 3510 | 3540 | 3510 | 11581 |
| 392 | 20250313 | 125200 | 2053832380 | 3510 | 3510 | 3515 | 3495 | 1616 |
| 393 | 20250313 | 125100 | 2048161485 | 3510 | 3505 | 3510 | 3495 | 1717 |
| 394 | 20250313 | 125000 | 2042151410 | 3505 | 3500 | 3505 | 3490 | 1393 |
| 395 | 20250313 | 124900 | 2037277620 | 3495 | 3485 | 3500 | 3485 | 945 |
| 396 | 20250313 | 124800 | 2033979080 | 3485 | 3485 | 3495 | 3475 | 5932 |
| 397 | 20250313 | 124700 | 2013276985 | 3485 | 3475 | 3485 | 3470 | 761 |
| 398 | 20250313 | 124600 | 2010629340 | 3475 | 3475 | 3480 | 3460 | 1125 |
| 399 | 20250313 | 124500 | 2006729800 | 3465 | 3465 | 3480 | 3455 | 6654 |
| 400 | 20250313 | 124400 | 1983717000 | 3485 | 3495 | 3505 | 3460 | 8351 |
| 401 | 20250313 | 124300 | 1954683175 | 3490 | 3500 | 3510 | 3490 | 343 |
| 402 | 20250313 | 124200 | 1953484875 | 3505 | 3495 | 3510 | 3490 | 2465 |
| 403 | 20250313 | 124100 | 1944863150 | 3500 | 3500 | 3510 | 3500 | 3533 |
| 404 | 20250313 | 124000 | 1932495010 | 3500 | 3500 | 3510 | 3495 | 5931 |
| 405 | 20250313 | 123900 | 1911738560 | 3505 | 3535 | 3535 | 3505 | 6747 |
| 406 | 20250313 | 123800 | 1888027720 | 3535 | 3515 | 3540 | 3505 | 7809 |
| 407 | 20250313 | 123700 | 1860537225 | 3510 | 3530 | 3530 | 3510 | 7047 |
| 408 | 20250313 | 123600 | 1835738025 | 3530 | 3550 | 3590 | 3515 | 56097 |
| 409 | 20250313 | 123500 | 1635999995 | 3555 | 3570 | 3595 | 3500 | 41596 |
| 410 | 20250313 | 123400 | 1488621170 | 3585 | 3560 | 3635 | 3535 | 135233 |
| 411 | 20250313 | 123300 | 1003158560 | 3560 | 3520 | 3570 | 3515 | 21298 |
| 412 | 20250313 | 123200 | 927751485 | 3525 | 3520 | 3530 | 3515 | 1096 |
| 413 | 20250313 | 123100 | 923883985 | 3530 | 3520 | 3535 | 3510 | 19522 |
| 414 | 20250313 | 123000 | 855105995 | 3520 | 3485 | 3520 | 3485 | 30887 |
| 415 | 20250313 | 122900 | 747039495 | 3470 | 3480 | 3485 | 3470 | 4351 |
| 416 | 20250313 | 122800 | 731891475 | 3480 | 3480 | 3480 | 3480 | 34 |
| 417 | 20250313 | 122700 | 731773155 | 3475 | 3470 | 3475 | 3460 | 1354 |
| 418 | 20250313 | 122600 | 727076260 | 3470 | 3470 | 3470 | 3465 | 53 |
| 419 | 20250313 | 122500 | 726892360 | 3465 | 3465 | 3465 | 3460 | 5 |
| 420 | 20250313 | 122400 | 726875040 | 3465 | 3470 | 3470 | 3465 | 42 |
| 421 | 20250313 | 122300 | 726729310 | 3470 | 3460 | 3470 | 3460 | 59 |
| 422 | 20250313 | 122200 | 726524610 | 3460 | 3470 | 3470 | 3460 | 37 |
| 423 | 20250313 | 122100 | 726396240 | 3460 | 3475 | 3480 | 3460 | 2279 |
| 424 | 20250313 | 122000 | 718476675 | 3475 | 3460 | 3480 | 3460 | 2230 |
| 425 | 20250313 | 121900 | 710727045 | 3475 | 3450 | 3475 | 3450 | 4072 |
| 426 | 20250313 | 121800 | 696603210 | 3450 | 3450 | 3450 | 3450 | 36 |
| 427 | 20250313 | 121700 | 696479010 | 3445 | 3450 | 3450 | 3445 | 335 |
| 428 | 20250313 | 121600 | 695324710 | 3450 | 3455 | 3455 | 3450 | 59 |
| 429 | 20250313 | 121500 | 695120885 | 3455 | 3455 | 3455 | 3455 | 47 |
| 430 | 20250313 | 121400 | 694958500 | 3455 | 3450 | 3455 | 3450 | 33 |
| 431 | 20250313 | 121300 | 694844625 | 3455 | 3455 | 3455 | 3455 | 49 |
| 432 | 20250313 | 121200 | 694675330 | 3445 | 3440 | 3445 | 3440 | 8668 |
| 433 | 20250313 | 121100 | 664826810 | 3430 | 3440 | 3440 | 3430 | 217 |
| 434 | 20250313 | 121000 | 664081180 | 3440 | 3440 | 3440 | 3435 | 42 |
| 435 | 20250313 | 120900 | 663936705 | 3440 | 3440 | 3440 | 3440 | 57 |
| 436 | 20250313 | 120800 | 663740625 | 3440 | 3440 | 3445 | 3440 | 159 |
| 437 | 20250313 | 120700 | 663193515 | 3445 | 3435 | 3445 | 3435 | 45 |
| 438 | 20250313 | 120600 | 663038510 | 3440 | 3455 | 3455 | 3440 | 277 |
| 439 | 20250313 | 120500 | 662084295 | 3445 | 3455 | 3455 | 3445 | 70 |
| 440 | 20250313 | 120400 | 661842550 | 3455 | 3460 | 3460 | 3450 | 78 |
| 441 | 20250313 | 120300 | 661573055 | 3455 | 3455 | 3460 | 3455 | 105 |
| 442 | 20250313 | 120200 | 661210040 | 3470 | 3455 | 3470 | 3455 | 348 |
| 443 | 20250313 | 120100 | 660007130 | 3470 | 3470 | 3470 | 3470 | 44 |
| 444 | 20250313 | 120000 | 659854450 | 3445 | 3470 | 3470 | 3445 | 332 |
| 445 | 20250313 | 115900 | 658709900 | 3460 | 3470 | 3480 | 3445 | 8069 |
| 446 | 20250313 | 115800 | 630697860 | 3465 | 3450 | 3465 | 3445 | 3037 |
| 447 | 20250313 | 115700 | 620182300 | 3470 | 3465 | 3470 | 3425 | 3714 |
| 448 | 20250313 | 115600 | 607342010 | 3465 | 3460 | 3465 | 3455 | 72 |
| 449 | 20250313 | 115500 | 607092840 | 3460 | 3465 | 3465 | 3460 | 41 |
| 450 | 20250313 | 115400 | 606950790 | 3465 | 3465 | 3465 | 3465 | 35 |
| 451 | 20250313 | 115300 | 606829515 | 3465 | 3460 | 3465 | 3455 | 55 |
| 452 | 20250313 | 115200 | 606639025 | 3460 | 3465 | 3465 | 3460 | 88 |
| 453 | 20250313 | 115100 | 606334140 | 3465 | 3465 | 3465 | 3460 | 54 |
| 454 | 20250313 | 115000 | 606147080 | 3470 | 3470 | 3470 | 3470 | 38 |
| 455 | 20250313 | 114900 | 606015220 | 3470 | 3470 | 3470 | 3470 | 56 |
| 456 | 20250313 | 114800 | 605820900 | 3470 | 3465 | 3470 | 3465 | 67 |
| 457 | 20250313 | 114700 | 605588560 | 3470 | 3465 | 3470 | 3465 | 76 |
| 458 | 20250313 | 114600 | 605324990 | 3470 | 3465 | 3470 | 3465 | 57 |
| 459 | 20250313 | 114500 | 605127310 | 3470 | 3465 | 3470 | 3465 | 146 |
| 460 | 20250313 | 114400 | 604621190 | 3470 | 3465 | 3470 | 3465 | 40 |
| 461 | 20250313 | 114300 | 604482405 | 3470 | 3470 | 3470 | 3465 | 71 |
| 462 | 20250313 | 114200 | 604236060 | 3470 | 3465 | 3470 | 3465 | 258 |
| 463 | 20250313 | 114100 | 603341115 | 3465 | 3460 | 3465 | 3460 | 1283 |
| 464 | 20250313 | 114000 | 598901930 | 3460 | 3460 | 3460 | 3460 | 40 |
| 465 | 20250313 | 113900 | 598763530 | 3455 | 3455 | 3460 | 3455 | 766 |
| 466 | 20250313 | 113800 | 596116935 | 3455 | 3455 | 3455 | 3455 | 44 |
| 467 | 20250313 | 113700 | 595964915 | 3455 | 3455 | 3455 | 3455 | 35 |
| 468 | 20250313 | 113600 | 595843990 | 3455 | 3455 | 3455 | 3455 | 47 |
| 469 | 20250313 | 113500 | 595681605 | 3455 | 3450 | 3455 | 3450 | 361 |
| 470 | 20250313 | 113400 | 594435610 | 3460 | 3480 | 3480 | 3460 | 1284 |
| 471 | 20250313 | 113300 | 589992015 | 3480 | 3480 | 3480 | 3480 | 40 |
| 472 | 20250313 | 113200 | 589852815 | 3465 | 3475 | 3480 | 3465 | 243 |
| 473 | 20250313 | 113100 | 589009070 | 3480 | 3480 | 3480 | 3480 | 35 |
| 474 | 20250313 | 113000 | 588887270 | 3480 | 3475 | 3480 | 3475 | 53 |
| 475 | 20250313 | 112900 | 588703080 | 3475 | 3475 | 3475 | 3475 | 50 |
| 476 | 20250313 | 112800 | 588529330 | 3480 | 3480 | 3480 | 3480 | 597 |
| 477 | 20250313 | 112700 | 586451770 | 3485 | 3480 | 3485 | 3480 | 860 |
| 478 | 20250313 | 112600 | 583458955 | 3480 | 3490 | 3490 | 3480 | 2695 |
| 479 | 20250313 | 112500 | 574069740 | 3490 | 3485 | 3490 | 3480 | 1775 |
| 480 | 20250313 | 112400 | 567883950 | 3490 | 3480 | 3490 | 3480 | 5600 |
| 481 | 20250313 | 112300 | 548384945 | 3460 | 3470 | 3480 | 3460 | 9095 |
| 482 | 20250313 | 112200 | 516829655 | 3465 | 3465 | 3465 | 3460 | 1959 |
| 483 | 20250313 | 112100 | 510041775 | 3460 | 3465 | 3465 | 3460 | 35 |
| 484 | 20250313 | 112000 | 509920530 | 3465 | 3460 | 3465 | 3460 | 617 |
| 485 | 20250313 | 111900 | 507782875 | 3465 | 3455 | 3465 | 3455 | 5758 |
| 486 | 20250313 | 111800 | 487859820 | 3460 | 3455 | 3460 | 3445 | 298 |
| 487 | 20250313 | 111700 | 486829255 | 3460 | 3460 | 3460 | 3460 | 34 |
| 488 | 20250313 | 111600 | 486711615 | 3455 | 3450 | 3455 | 3445 | 2546 |
| 489 | 20250313 | 111500 | 477916655 | 3450 | 3455 | 3455 | 3450 | 506 |
| 490 | 20250313 | 111400 | 476168450 | 3455 | 3450 | 3455 | 3450 | 1484 |
| 491 | 20250313 | 111300 | 471042100 | 3450 | 3440 | 3450 | 3440 | 2041 |
| 492 | 20250313 | 111200 | 464010040 | 3440 | 3440 | 3440 | 3440 | 50 |
| 493 | 20250313 | 111100 | 463838040 | 3440 | 3430 | 3440 | 3430 | 68 |
| 494 | 20250313 | 111000 | 463604130 | 3430 | 3435 | 3440 | 3430 | 87 |
| 495 | 20250313 | 110900 | 463305070 | 3435 | 3440 | 3440 | 3435 | 472 |
| 496 | 20250313 | 110800 | 461683700 | 3450 | 3450 | 3450 | 3450 | 54 |
| 497 | 20250313 | 110700 | 461497400 | 3445 | 3440 | 3445 | 3440 | 2031 |
| 498 | 20250313 | 110600 | 454507815 | 3440 | 3440 | 3440 | 3440 | 37 |
| 499 | 20250313 | 110500 | 454380535 | 3440 | 3425 | 3440 | 3425 | 238 |
| 500 | 20250313 | 110400 | 453564860 | 3425 | 3425 | 3425 | 3420 | 3797 |
| 501 | 20250313 | 110300 | 440575135 | 3425 | 3435 | 3440 | 3425 | 1057 |
| 502 | 20250313 | 110200 | 436949375 | 3440 | 3435 | 3440 | 3435 | 53 |
| 503 | 20250313 | 110100 | 436767090 | 3440 | 3440 | 3440 | 3440 | 38 |
| 504 | 20250313 | 110000 | 436636370 | 3440 | 3425 | 3440 | 3425 | 61 |
| 505 | 20250313 | 105900 | 436426790 | 3425 | 3445 | 3445 | 3425 | 758 |
| 506 | 20250313 | 105800 | 433826475 | 3430 | 3450 | 3450 | 3430 | 1099 |
| 507 | 20250313 | 105700 | 430054330 | 3450 | 3435 | 3450 | 3435 | 35 |
| 508 | 20250313 | 105600 | 429933640 | 3450 | 3440 | 3450 | 3430 | 94 |
| 509 | 20250313 | 105500 | 429609890 | 3450 | 3450 | 3450 | 3440 | 71 |
| 510 | 20250313 | 105400 | 429365205 | 3455 | 3445 | 3455 | 3445 | 54 |
| 511 | 20250313 | 105300 | 429178700 | 3445 | 3445 | 3455 | 3445 | 56 |
| 512 | 20250313 | 105200 | 428985375 | 3445 | 3450 | 3455 | 3445 | 77 |
| 513 | 20250313 | 105100 | 428719535 | 3455 | 3455 | 3460 | 3455 | 151 |
| 514 | 20250313 | 105000 | 428197640 | 3455 | 3455 | 3455 | 3455 | 3889 |
| 515 | 20250313 | 104900 | 414761145 | 3460 | 3455 | 3460 | 3450 | 1848 |
| 516 | 20250313 | 104800 | 408382620 | 3455 | 3450 | 3455 | 3445 | 2907 |
| 517 | 20250313 | 104700 | 398351785 | 3445 | 3445 | 3450 | 3445 | 1293 |
| 518 | 20250313 | 104600 | 393892045 | 3445 | 3445 | 3445 | 3445 | 37 |
| 519 | 20250313 | 104500 | 393764580 | 3445 | 3440 | 3445 | 3440 | 882 |
| 520 | 20250313 | 104400 | 390726125 | 3445 | 3445 | 3445 | 3445 | 61 |
| 521 | 20250313 | 104300 | 390515980 | 3445 | 3440 | 3445 | 3430 | 2618 |
| 522 | 20250313 | 104200 | 381510210 | 3440 | 3435 | 3440 | 3435 | 43 |
| 523 | 20250313 | 104100 | 381362305 | 3440 | 3445 | 3445 | 3435 | 84 |
| 524 | 20250313 | 104000 | 381073345 | 3435 | 3445 | 3445 | 3435 | 320 |
| 525 | 20250313 | 103900 | 379973945 | 3445 | 3440 | 3445 | 3440 | 39 |
| 526 | 20250313 | 103800 | 379839605 | 3445 | 3435 | 3445 | 3435 | 4448 |
| 527 | 20250313 | 103700 | 364523295 | 3440 | 3435 | 3440 | 3435 | 70 |
| 528 | 20250313 | 103600 | 364282650 | 3445 | 3445 | 3445 | 3445 | 40 |
| 529 | 20250313 | 103500 | 364144850 | 3440 | 3440 | 3440 | 3435 | 5481 |
| 530 | 20250313 | 103400 | 345306765 | 3435 | 3435 | 3435 | 3435 | 2051 |
| 531 | 20250313 | 103300 | 338261580 | 3435 | 3435 | 3435 | 3435 | 45 |
| 532 | 20250313 | 103200 | 338107005 | 3435 | 3435 | 3435 | 3430 | 337 |
| 533 | 20250313 | 103100 | 336949435 | 3430 | 3430 | 3435 | 3430 | 65 |
| 534 | 20250313 | 103000 | 336726455 | 3430 | 3430 | 3430 | 3430 | 43 |
| 535 | 20250313 | 102900 | 336578965 | 3425 | 3430 | 3430 | 3425 | 46 |
| 536 | 20250313 | 102800 | 336421190 | 3430 | 3435 | 3435 | 3425 | 47 |
| 537 | 20250313 | 102700 | 336259785 | 3430 | 3430 | 3435 | 3430 | 974 |
| 538 | 20250313 | 102600 | 332918940 | 3430 | 3430 | 3430 | 3430 | 36 |
| 539 | 20250313 | 102500 | 332795460 | 3425 | 3425 | 3430 | 3425 | 45 |
| 540 | 20250313 | 102400 | 332641310 | 3425 | 3430 | 3430 | 3425 | 49 |
| 541 | 20250313 | 102300 | 332473280 | 3430 | 3420 | 3430 | 3420 | 1497 |
| 542 | 20250313 | 102200 | 327350540 | 3420 | 3420 | 3420 | 3420 | 2291 |
| 543 | 20250313 | 102100 | 319515320 | 3420 | 3420 | 3420 | 3420 | 53 |
| 544 | 20250313 | 102000 | 319334060 | 3420 | 3420 | 3420 | 3420 | 444 |
| 545 | 20250313 | 101900 | 317815580 | 3410 | 3405 | 3420 | 3405 | 2660 |
| 546 | 20250313 | 101800 | 308745865 | 3405 | 3405 | 3405 | 3405 | 1175 |
| 547 | 20250313 | 101700 | 304744990 | 3400 | 3405 | 3405 | 3400 | 60 |
| 548 | 20250313 | 101600 | 304540740 | 3405 | 3405 | 3405 | 3390 | 3369 |
| 549 | 20250313 | 101500 | 293118785 | 3405 | 3405 | 3405 | 3405 | 41 |
| 550 | 20250313 | 101400 | 292979180 | 3405 | 3405 | 3405 | 3405 | 50 |
| 551 | 20250313 | 101300 | 292808930 | 3405 | 3405 | 3405 | 3405 | 51 |
| 552 | 20250313 | 101200 | 292635275 | 3400 | 3410 | 3410 | 3400 | 797 |
| 553 | 20250313 | 101100 | 289922900 | 3410 | 3410 | 3410 | 3410 | 50 |
| 554 | 20250313 | 101000 | 289752400 | 3410 | 3410 | 3410 | 3410 | 52 |
| 555 | 20250313 | 100900 | 289575080 | 3410 | 3410 | 3410 | 3410 | 37 |
| 556 | 20250313 | 100800 | 289448910 | 3410 | 3410 | 3410 | 3410 | 41 |
| 557 | 20250313 | 100700 | 289309100 | 3410 | 3410 | 3410 | 3405 | 59 |
| 558 | 20250313 | 100600 | 289107935 | 3410 | 3410 | 3410 | 3410 | 35 |
| 559 | 20250313 | 100500 | 288988585 | 3410 | 3410 | 3410 | 3405 | 1337 |
| 560 | 20250313 | 100400 | 284435840 | 3410 | 3410 | 3410 | 3410 | 43 |
| 561 | 20250313 | 100300 | 284289210 | 3410 | 3410 | 3410 | 3400 | 210 |
| 562 | 20250313 | 100200 | 283574600 | 3410 | 3410 | 3410 | 3410 | 38 |
| 563 | 20250313 | 100100 | 283445020 | 3410 | 3410 | 3410 | 3410 | 44 |
| 564 | 20250313 | 100000 | 283294980 | 3410 | 3410 | 3410 | 3410 | 53 |
| 565 | 20250313 | 095900 | 283114250 | 3410 | 3410 | 3410 | 3410 | 44 |
| 566 | 20250313 | 095800 | 282964210 | 3410 | 3405 | 3410 | 3405 | 78 |
| 567 | 20250313 | 095700 | 282698430 | 3410 | 3410 | 3410 | 3410 | 146 |
| 568 | 20250313 | 095600 | 282200570 | 3410 | 3410 | 3410 | 3410 | 715 |
| 569 | 20250313 | 095500 | 279762420 | 3410 | 3410 | 3410 | 3410 | 57 |
| 570 | 20250313 | 095400 | 279568050 | 3410 | 3425 | 3430 | 3410 | 1016 |
| 571 | 20250313 | 095300 | 276101935 | 3425 | 3430 | 3430 | 3425 | 61 |
| 572 | 20250313 | 095200 | 275892730 | 3430 | 3430 | 3430 | 3425 | 111 |
| 573 | 20250313 | 095100 | 275512025 | 3430 | 3430 | 3430 | 3425 | 110 |
| 574 | 20250313 | 095000 | 275134740 | 3430 | 3430 | 3430 | 3430 | 221 |
| 575 | 20250313 | 094900 | 274376710 | 3425 | 3420 | 3425 | 3415 | 114 |
| 576 | 20250313 | 094800 | 273986900 | 3425 | 3420 | 3425 | 3420 | 38 |
| 577 | 20250313 | 094700 | 273856760 | 3430 | 3420 | 3430 | 3420 | 48 |
| 578 | 20250313 | 094600 | 273692220 | 3430 | 3425 | 3430 | 3420 | 363 |
| 579 | 20250313 | 094500 | 272450315 | 3430 | 3425 | 3430 | 3420 | 64 |
| 580 | 20250313 | 094400 | 272231120 | 3425 | 3425 | 3425 | 3425 | 94 |
| 581 | 20250313 | 094300 | 271909170 | 3425 | 3425 | 3425 | 3425 | 134 |
| 582 | 20250313 | 094200 | 271450220 | 3425 | 3410 | 3425 | 3410 | 2844 |
| 583 | 20250313 | 094100 | 261742145 | 3410 | 3410 | 3410 | 3395 | 384 |
| 584 | 20250313 | 094000 | 260437055 | 3410 | 3410 | 3410 | 3395 | 4788 |
| 585 | 20250313 | 093900 | 244173485 | 3410 | 3410 | 3410 | 3405 | 51 |
| 586 | 20250313 | 093800 | 243999600 | 3410 | 3410 | 3410 | 3410 | 30 |
| 587 | 20250313 | 093700 | 243897300 | 3410 | 3410 | 3410 | 3410 | 42 |
| 588 | 20250313 | 093600 | 243754080 | 3410 | 3400 | 3410 | 3375 | 1856 |
| 589 | 20250313 | 093500 | 237482110 | 3410 | 3410 | 3410 | 3410 | 43 |
| 590 | 20250313 | 093400 | 237335480 | 3410 | 3410 | 3410 | 3410 | 59 |
| 591 | 20250313 | 093300 | 237134290 | 3400 | 3400 | 3400 | 3400 | 57 |
| 592 | 20250313 | 093200 | 236940490 | 3410 | 3410 | 3410 | 3410 | 898 |
| 593 | 20250313 | 093100 | 233878310 | 3410 | 3410 | 3415 | 3410 | 2042 |
| 594 | 20250313 | 093000 | 226915085 | 3410 | 3410 | 3410 | 3405 | 401 |
| 595 | 20250313 | 092900 | 225547680 | 3410 | 3410 | 3410 | 3410 | 252 |
| 596 | 20250313 | 092800 | 224688360 | 3410 | 3410 | 3410 | 3410 | 42 |
| 597 | 20250313 | 092700 | 224545140 | 3385 | 3395 | 3400 | 3385 | 4026 |
| 598 | 20250313 | 092600 | 210861975 | 3395 | 3395 | 3395 | 3395 | 156 |
| 599 | 20250313 | 092500 | 210332355 | 3395 | 3390 | 3395 | 3370 | 12780 |
| 600 | 20250313 | 092400 | 167192825 | 3370 | 3390 | 3395 | 3370 | 11928 |
| 601 | 20250313 | 092300 | 126952080 | 3370 | 3395 | 3395 | 3365 | 16545 |
| 602 | 20250313 | 092200 | 71191860 | 3375 | 3390 | 3390 | 3375 | 3038 |
| 603 | 20250313 | 092100 | 60938030 | 3375 | 3390 | 3395 | 3375 | 7863 |
| 604 | 20250313 | 092000 | 34365930 | 3390 | 3385 | 3390 | 3385 | 162 |
| 605 | 20250313 | 091900 | 33816845 | 3385 | 3390 | 3390 | 3385 | 329 |
| 606 | 20250313 | 091800 | 32703035 | 3395 | 3385 | 3395 | 3385 | 1301 |
| 607 | 20250313 | 091700 | 28299140 | 3385 | 3395 | 3400 | 3385 | 1223 |
| 608 | 20250313 | 091600 | 24149615 | 3400 | 3395 | 3400 | 3395 | 39 |
| 609 | 20250313 | 091500 | 24017025 | 3400 | 3395 | 3400 | 3395 | 11 |
| 610 | 20250313 | 091400 | 23979675 | 3400 | 3400 | 3400 | 3400 | 85 |
| 611 | 20250313 | 091300 | 23690675 | 3400 | 3410 | 3410 | 3395 | 822 |
| 612 | 20250313 | 091200 | 20899360 | 3400 | 3400 | 3405 | 3400 | 2302 |
| 613 | 20250313 | 091100 | 13072115 | 3400 | 3405 | 3405 | 3400 | 165 |
| 614 | 20250313 | 091000 | 12510870 | 3405 | 3405 | 3405 | 3405 | 110 |
| 615 | 20250313 | 090900 | 12136320 | 3415 | 3415 | 3415 | 3415 | 10 |
| 616 | 20250313 | 090800 | 12102170 | 3415 | 3410 | 3415 | 3410 | 70 |
| 617 | 20250313 | 090700 | 11863245 | 3410 | 3415 | 3415 | 3410 | 9 |
| 618 | 20250313 | 090600 | 11832550 | 3410 | 3410 | 3410 | 3410 | 405 |
| 619 | 20250313 | 090500 | 10451500 | 3430 | 3430 | 3430 | 3430 | 0 |
| 620 | 20250313 | 090400 | 10451500 | 3430 | 3430 | 3430 | 3430 | 154 |
| 621 | 20250313 | 090300 | 9923280 | 3435 | 3435 | 3435 | 3435 | 0 |
| 622 | 20250313 | 090200 | 9923280 | 3435 | 3430 | 3435 | 3430 | 101 |
| 623 | 20250313 | 090100 | 9576845 | 3435 | 3440 | 3440 | 3400 | 535 |
| 624 | 20250313 | 090000 | 7753945 | 3400 | 3445 | 3445 | 3400 | 2278 |