29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250312 | 184700 | 3491478600 | 8400 | 8400 | 8400 | 8400 | 10835 |
| 3 | 20250312 | 184600 | 3491478600 | 8400 | 8400 | 8400 | 8400 | 0 |
| 4 | 20250312 | 184500 | 3491478600 | 8400 | 8400 | 8400 | 8400 | 0 |
| 5 | 20250312 | 184400 | 3491478600 | 8400 | 8400 | 8400 | 8400 | 0 |
| 6 | 20250312 | 184300 | 3491478600 | 8400 | 8400 | 8400 | 8400 | 0 |
| 7 | 20250312 | 184200 | 3491478600 | 8400 | 8400 | 8400 | 8400 | 0 |
| 8 | 20250312 | 184100 | 3491478600 | 8400 | 8400 | 8400 | 8400 | 0 |
| 9 | 20250312 | 184000 | 3491478600 | 8400 | 8400 | 8400 | 8400 | 0 |
| 10 | 20250312 | 183900 | 3491478600 | 8400 | 8400 | 8400 | 8400 | 0 |
| 11 | 20250312 | 183800 | 3491478600 | 8400 | 8400 | 8400 | 8400 | 0 |
| 12 | 20250312 | 183700 | 3491478600 | 8400 | 8400 | 8400 | 8400 | 0 |
| 13 | 20250312 | 183600 | 3491478600 | 8400 | 8400 | 8400 | 8400 | 0 |
| 14 | 20250312 | 183500 | 3491478600 | 8400 | 8400 | 8400 | 8400 | 0 |
| 15 | 20250312 | 183400 | 3491478600 | 8400 | 8400 | 8400 | 8400 | 0 |
| 16 | 20250312 | 183300 | 3491478600 | 8400 | 8400 | 8400 | 8400 | 0 |
| 17 | 20250312 | 183200 | 3491478600 | 8400 | 8400 | 8400 | 8400 | 0 |
| 18 | 20250312 | 183100 | 3491478600 | 8400 | 8400 | 8400 | 8400 | 0 |
| 19 | 20250312 | 183000 | 3491478600 | 8400 | 8400 | 8400 | 8400 | 0 |
| 20 | 20250312 | 182900 | 3491478600 | 8400 | 8400 | 8400 | 8400 | 0 |
| 21 | 20250312 | 182800 | 3491478600 | 8400 | 8400 | 8400 | 8400 | 0 |
| 22 | 20250312 | 182700 | 3491478600 | 8400 | 8400 | 8400 | 8400 | 0 |
| 23 | 20250312 | 182600 | 3491478600 | 8400 | 8400 | 8400 | 8400 | 0 |
| 24 | 20250312 | 182500 | 3491478600 | 8400 | 8400 | 8400 | 8400 | 0 |
| 25 | 20250312 | 182400 | 3491478600 | 8400 | 8400 | 8400 | 8400 | 0 |
| 26 | 20250312 | 182300 | 3491478600 | 8400 | 8400 | 8400 | 8400 | 0 |
| 27 | 20250312 | 182200 | 3491478600 | 8400 | 8400 | 8400 | 8400 | 0 |
| 28 | 20250312 | 182100 | 3491478600 | 8400 | 8400 | 8400 | 8400 | 0 |
| 29 | 20250312 | 182000 | 3491478600 | 8400 | 8400 | 8400 | 8400 | 0 |
| 30 | 20250312 | 181900 | 3491478600 | 8400 | 8400 | 8400 | 8400 | 0 |
| 31 | 20250312 | 181800 | 3491478600 | 8400 | 8400 | 8400 | 8400 | 0 |
| 32 | 20250312 | 181700 | 3491478600 | 8400 | 8400 | 8400 | 8400 | 10835 |
| 33 | 20250312 | 181600 | 3491478600 | 8400 | 8400 | 8400 | 8400 | 0 |
| 34 | 20250312 | 181500 | 3491478600 | 8400 | 8400 | 8400 | 8400 | 0 |
| 35 | 20250312 | 181400 | 3491478600 | 8400 | 8400 | 8400 | 8400 | 0 |
| 36 | 20250312 | 181300 | 3491478600 | 8400 | 8400 | 8400 | 8400 | 0 |
| 37 | 20250312 | 181200 | 3491478600 | 8400 | 8400 | 8400 | 8400 | 0 |
| 38 | 20250312 | 181100 | 3491478600 | 8400 | 8400 | 8400 | 8400 | 0 |
| 39 | 20250312 | 181000 | 3491478600 | 8400 | 8400 | 8400 | 8400 | 0 |
| 40 | 20250312 | 180900 | 3491478600 | 8400 | 8400 | 8400 | 8400 | 0 |
| 41 | 20250312 | 180800 | 3491478600 | 8400 | 8400 | 8400 | 8400 | 0 |
| 42 | 20250312 | 180700 | 3491478600 | 8400 | 8400 | 8400 | 8400 | 0 |
| 43 | 20250312 | 180600 | 3491478600 | 8400 | 8400 | 8400 | 8400 | 0 |
| 44 | 20250312 | 180500 | 3491478600 | 8400 | 8400 | 8400 | 8400 | 0 |
| 45 | 20250312 | 180400 | 3491478600 | 8400 | 8400 | 8400 | 8400 | 0 |
| 46 | 20250312 | 180300 | 3491478600 | 8400 | 8400 | 8400 | 8400 | 0 |
| 47 | 20250312 | 180200 | 3491478600 | 8400 | 8400 | 8400 | 8400 | 0 |
| 48 | 20250312 | 180100 | 3491478600 | 8400 | 8400 | 8400 | 8400 | 0 |
| 49 | 20250312 | 180000 | 3491478600 | 8400 | 8400 | 8400 | 8400 | 0 |
| 50 | 20250312 | 175900 | 3491478600 | 8400 | 8400 | 8400 | 8400 | 0 |
| 51 | 20250312 | 175800 | 3491478600 | 8400 | 8400 | 8400 | 8400 | 0 |
| 52 | 20250312 | 175700 | 3491478600 | 8400 | 8400 | 8400 | 8400 | 0 |
| 53 | 20250312 | 175600 | 3491478600 | 8400 | 8400 | 8400 | 8400 | 0 |
| 54 | 20250312 | 175500 | 3491478600 | 8400 | 8400 | 8400 | 8400 | 0 |
| 55 | 20250312 | 175400 | 3491478600 | 8400 | 8400 | 8400 | 8400 | 0 |
| 56 | 20250312 | 175300 | 3491478600 | 8400 | 8400 | 8400 | 8400 | 0 |
| 57 | 20250312 | 175200 | 3491478600 | 8400 | 8400 | 8400 | 8400 | 0 |
| 58 | 20250312 | 175100 | 3491478600 | 8400 | 8400 | 8400 | 8400 | 0 |
| 59 | 20250312 | 175000 | 3491478600 | 8400 | 8400 | 8400 | 8400 | 0 |
| 60 | 20250312 | 174900 | 3491478600 | 8400 | 8400 | 8400 | 8400 | 0 |
| 61 | 20250312 | 174800 | 3491478600 | 8400 | 8400 | 8400 | 8400 | 0 |
| 62 | 20250312 | 174700 | 3491478600 | 8400 | 8400 | 8400 | 8400 | 10835 |
| 63 | 20250312 | 174600 | 3491478600 | 8400 | 8400 | 8400 | 8400 | 0 |
| 64 | 20250312 | 174500 | 3491478600 | 8400 | 8400 | 8400 | 8400 | 0 |
| 65 | 20250312 | 174400 | 3491478600 | 8400 | 8400 | 8400 | 8400 | 0 |
| 66 | 20250312 | 174300 | 3491478600 | 8400 | 8400 | 8400 | 8400 | 0 |
| 67 | 20250312 | 174200 | 3491478600 | 8400 | 8400 | 8400 | 8400 | 0 |
| 68 | 20250312 | 174100 | 3491478600 | 8400 | 8400 | 8400 | 8400 | 0 |
| 69 | 20250312 | 174000 | 3491478600 | 8400 | 8400 | 8400 | 8400 | 0 |
| 70 | 20250312 | 173900 | 3491478600 | 8400 | 8400 | 8400 | 8400 | 0 |
| 71 | 20250312 | 173800 | 3491478600 | 8400 | 8400 | 8400 | 8400 | 0 |
| 72 | 20250312 | 173700 | 3491478600 | 8400 | 8400 | 8400 | 8400 | 0 |
| 73 | 20250312 | 173600 | 3491478600 | 8400 | 8400 | 8400 | 8400 | 0 |
| 74 | 20250312 | 173500 | 3491478600 | 8400 | 8400 | 8400 | 8400 | 0 |
| 75 | 20250312 | 173400 | 3491478600 | 8400 | 8400 | 8400 | 8400 | 0 |
| 76 | 20250312 | 173300 | 3491478600 | 8400 | 8400 | 8400 | 8400 | 0 |
| 77 | 20250312 | 173200 | 3491478600 | 8400 | 8400 | 8400 | 8400 | 0 |
| 78 | 20250312 | 173100 | 3491478600 | 8400 | 8400 | 8400 | 8400 | 0 |
| 79 | 20250312 | 173000 | 3491478600 | 8400 | 8400 | 8400 | 8400 | 0 |
| 80 | 20250312 | 172900 | 3491478600 | 8400 | 8400 | 8400 | 8400 | 0 |
| 81 | 20250312 | 172800 | 3491478600 | 8400 | 8400 | 8400 | 8400 | 0 |
| 82 | 20250312 | 172700 | 3491478600 | 8400 | 8400 | 8400 | 8400 | 0 |
| 83 | 20250312 | 172600 | 3491478600 | 8400 | 8400 | 8400 | 8400 | 0 |
| 84 | 20250312 | 172500 | 3491478600 | 8400 | 8400 | 8400 | 8400 | 0 |
| 85 | 20250312 | 172400 | 3491478600 | 8400 | 8400 | 8400 | 8400 | 0 |
| 86 | 20250312 | 172300 | 3491478600 | 8400 | 8400 | 8400 | 8400 | 0 |
| 87 | 20250312 | 172200 | 3491478600 | 8400 | 8400 | 8400 | 8400 | 0 |
| 88 | 20250312 | 172100 | 3491478600 | 8400 | 8400 | 8400 | 8400 | 0 |
| 89 | 20250312 | 172000 | 3491478600 | 8400 | 8400 | 8400 | 8400 | 0 |
| 90 | 20250312 | 171900 | 3491478600 | 8400 | 8400 | 8400 | 8400 | 0 |
| 91 | 20250312 | 171800 | 3491478600 | 8400 | 8400 | 8400 | 8400 | 0 |
| 92 | 20250312 | 171700 | 3491478600 | 8400 | 8400 | 8400 | 8400 | 10835 |
| 93 | 20250312 | 171600 | 3491478600 | 8400 | 8400 | 8400 | 8400 | 0 |
| 94 | 20250312 | 171500 | 3491478600 | 8400 | 8400 | 8400 | 8400 | 0 |
| 95 | 20250312 | 171400 | 3491478600 | 8400 | 8400 | 8400 | 8400 | 0 |
| 96 | 20250312 | 171300 | 3491478600 | 8400 | 8400 | 8400 | 8400 | 0 |
| 97 | 20250312 | 171200 | 3491478600 | 8400 | 8400 | 8400 | 8400 | 0 |
| 98 | 20250312 | 171100 | 3491478600 | 8400 | 8400 | 8400 | 8400 | 0 |
| 99 | 20250312 | 171000 | 3491478600 | 8400 | 8400 | 8400 | 8400 | 0 |
| 100 | 20250312 | 170900 | 3491478600 | 8400 | 8400 | 8400 | 8400 | 0 |
| 101 | 20250312 | 170800 | 3491478600 | 8400 | 8400 | 8400 | 8400 | 0 |
| 102 | 20250312 | 170700 | 3491478600 | 8400 | 8400 | 8400 | 8400 | 0 |
| 103 | 20250312 | 170600 | 3491478600 | 8400 | 8400 | 8400 | 8400 | 0 |
| 104 | 20250312 | 170500 | 3491478600 | 8400 | 8400 | 8400 | 8400 | 0 |
| 105 | 20250312 | 170400 | 3491478600 | 8400 | 8400 | 8400 | 8400 | 0 |
| 106 | 20250312 | 170300 | 3491478600 | 8400 | 8400 | 8400 | 8400 | 0 |
| 107 | 20250312 | 170200 | 3491478600 | 8400 | 8400 | 8400 | 8400 | 0 |
| 108 | 20250312 | 170100 | 3491478600 | 8400 | 8400 | 8400 | 8400 | 0 |
| 109 | 20250312 | 170000 | 3491478600 | 8400 | 8400 | 8400 | 8400 | 0 |
| 110 | 20250312 | 165900 | 3491478600 | 8400 | 8400 | 8400 | 8400 | 0 |
| 111 | 20250312 | 165800 | 3491478600 | 8400 | 8400 | 8400 | 8400 | 0 |
| 112 | 20250312 | 165700 | 3491478600 | 8400 | 8400 | 8400 | 8400 | 0 |
| 113 | 20250312 | 165600 | 3491478600 | 8400 | 8400 | 8400 | 8400 | 0 |
| 114 | 20250312 | 165500 | 3491478600 | 8400 | 8400 | 8400 | 8400 | 0 |
| 115 | 20250312 | 165400 | 3491478600 | 8400 | 8400 | 8400 | 8400 | 0 |
| 116 | 20250312 | 165300 | 3491478600 | 8400 | 8400 | 8400 | 8400 | 0 |
| 117 | 20250312 | 165200 | 3491478600 | 8400 | 8400 | 8400 | 8400 | 0 |
| 118 | 20250312 | 165100 | 3491478600 | 8400 | 8400 | 8400 | 8400 | 0 |
| 119 | 20250312 | 165000 | 3491478600 | 8400 | 8400 | 8400 | 8400 | 0 |
| 120 | 20250312 | 164900 | 3491478600 | 8400 | 8400 | 8400 | 8400 | 0 |
| 121 | 20250312 | 164800 | 3491478600 | 8400 | 8400 | 8400 | 8400 | 0 |
| 122 | 20250312 | 164700 | 3491478600 | 8400 | 8400 | 8400 | 8400 | 10835 |
| 123 | 20250312 | 164600 | 3491478600 | 8400 | 8400 | 8400 | 8400 | 0 |
| 124 | 20250312 | 164500 | 3491478600 | 8400 | 8400 | 8400 | 8400 | 0 |
| 125 | 20250312 | 164400 | 3491478600 | 8400 | 8400 | 8400 | 8400 | 0 |
| 126 | 20250312 | 164300 | 3491478600 | 8400 | 8400 | 8400 | 8400 | 0 |
| 127 | 20250312 | 164200 | 3491478600 | 8400 | 8400 | 8400 | 8400 | 0 |
| 128 | 20250312 | 164100 | 3491478600 | 8400 | 8400 | 8400 | 8400 | 0 |
| 129 | 20250312 | 164000 | 3491478600 | 8400 | 8400 | 8400 | 8400 | 0 |
| 130 | 20250312 | 163900 | 3491478600 | 8400 | 8400 | 8400 | 8400 | 0 |
| 131 | 20250312 | 163800 | 3491478600 | 8400 | 8400 | 8400 | 8400 | 0 |
| 132 | 20250312 | 163700 | 3491478600 | 8400 | 8400 | 8400 | 8400 | 0 |
| 133 | 20250312 | 163600 | 3491478600 | 8400 | 8400 | 8400 | 8400 | 0 |
| 134 | 20250312 | 163500 | 3491478600 | 8400 | 8400 | 8400 | 8400 | 0 |
| 135 | 20250312 | 163400 | 3491478600 | 8400 | 8400 | 8400 | 8400 | 0 |
| 136 | 20250312 | 163300 | 3491478600 | 8400 | 8400 | 8400 | 8400 | 0 |
| 137 | 20250312 | 163200 | 3491478600 | 8400 | 8400 | 8400 | 8400 | 0 |
| 138 | 20250312 | 163100 | 3491478600 | 8400 | 8400 | 8400 | 8400 | 0 |
| 139 | 20250312 | 163000 | 3491478600 | 8400 | 8400 | 8400 | 8400 | 0 |
| 140 | 20250312 | 162900 | 3491478600 | 8400 | 8400 | 8400 | 8400 | 0 |
| 141 | 20250312 | 162800 | 3491478600 | 8400 | 8400 | 8400 | 8400 | 0 |
| 142 | 20250312 | 162700 | 3491478600 | 8400 | 8400 | 8400 | 8400 | 0 |
| 143 | 20250312 | 162600 | 3491478600 | 8400 | 8400 | 8400 | 8400 | 0 |
| 144 | 20250312 | 162500 | 3491478600 | 8400 | 8400 | 8400 | 8400 | 0 |
| 145 | 20250312 | 162400 | 3491478600 | 8400 | 8400 | 8400 | 8400 | 0 |
| 146 | 20250312 | 162300 | 3491478600 | 8400 | 8400 | 8400 | 8400 | 0 |
| 147 | 20250312 | 162200 | 3491478600 | 8400 | 8400 | 8400 | 8400 | 0 |
| 148 | 20250312 | 162100 | 3491478600 | 8400 | 8400 | 8400 | 8400 | 0 |
| 149 | 20250312 | 162000 | 3491478600 | 8400 | 8400 | 8400 | 8400 | 0 |
| 150 | 20250312 | 161900 | 3491478600 | 8400 | 8400 | 8400 | 8400 | 0 |
| 151 | 20250312 | 161800 | 3491478600 | 8400 | 8400 | 8400 | 8400 | 0 |
| 152 | 20250312 | 161700 | 3491478600 | 8400 | 8400 | 8400 | 8400 | 10835 |
| 153 | 20250312 | 161600 | 3491478600 | 8400 | 8400 | 8400 | 8400 | 0 |
| 154 | 20250312 | 161500 | 3491478600 | 8400 | 8400 | 8400 | 8400 | 0 |
| 155 | 20250312 | 161400 | 3491478600 | 8400 | 8400 | 8400 | 8400 | 0 |
| 156 | 20250312 | 161300 | 3491478600 | 8400 | 8400 | 8400 | 8400 | 0 |
| 157 | 20250312 | 161200 | 3491478600 | 8400 | 8400 | 8400 | 8400 | 0 |
| 158 | 20250312 | 161100 | 3491478600 | 8400 | 8400 | 8400 | 8400 | 0 |
| 159 | 20250312 | 161000 | 3491478600 | 8400 | 8400 | 8400 | 8400 | 0 |
| 160 | 20250312 | 160900 | 3491478600 | 8400 | 8400 | 8400 | 8400 | 0 |
| 161 | 20250312 | 160800 | 3491478600 | 8400 | 8400 | 8400 | 8400 | 0 |
| 162 | 20250312 | 160700 | 3491478600 | 8400 | 8400 | 8400 | 8400 | 0 |
| 163 | 20250312 | 160600 | 3491478600 | 8400 | 8400 | 8400 | 8400 | 0 |
| 164 | 20250312 | 160500 | 3491478600 | 8400 | 8400 | 8400 | 8400 | 0 |
| 165 | 20250312 | 160400 | 3491478600 | 8400 | 8400 | 8400 | 8400 | 0 |
| 166 | 20250312 | 160300 | 3491478600 | 8400 | 8400 | 8400 | 8400 | 0 |
| 167 | 20250312 | 160200 | 3491478600 | 8400 | 8400 | 8400 | 8400 | 0 |
| 168 | 20250312 | 160100 | 3491478600 | 8400 | 8400 | 8400 | 8400 | 0 |
| 169 | 20250312 | 160000 | 3491478600 | 8400 | 8400 | 8400 | 8400 | 0 |
| 170 | 20250312 | 155900 | 3491478600 | 8400 | 8400 | 8400 | 8400 | 0 |
| 171 | 20250312 | 155800 | 3491478600 | 8400 | 8400 | 8400 | 8400 | 0 |
| 172 | 20250312 | 155700 | 3491478600 | 8400 | 8400 | 8400 | 8400 | 0 |
| 173 | 20250312 | 155600 | 3491478600 | 8400 | 8400 | 8400 | 8400 | 0 |
| 174 | 20250312 | 155500 | 3491478600 | 8400 | 8400 | 8400 | 8400 | 0 |
| 175 | 20250312 | 155400 | 3491478600 | 8400 | 8400 | 8400 | 8400 | 0 |
| 176 | 20250312 | 155300 | 3491478600 | 8400 | 8400 | 8400 | 8400 | 0 |
| 177 | 20250312 | 155200 | 3491478600 | 8400 | 8400 | 8400 | 8400 | 0 |
| 178 | 20250312 | 155100 | 3491478600 | 8400 | 8400 | 8400 | 8400 | 0 |
| 179 | 20250312 | 155000 | 3491478600 | 8400 | 8400 | 8400 | 8400 | 0 |
| 180 | 20250312 | 154900 | 3491478600 | 8400 | 8400 | 8400 | 8400 | 0 |
| 181 | 20250312 | 154800 | 3491478600 | 8400 | 8400 | 8400 | 8400 | 0 |
| 182 | 20250312 | 154700 | 3491478600 | 8400 | 8400 | 8400 | 8400 | 10835 |
| 183 | 20250312 | 154600 | 3491478600 | 8400 | 8400 | 8400 | 8400 | 0 |
| 184 | 20250312 | 154500 | 3491478600 | 8400 | 8400 | 8400 | 8400 | 0 |
| 185 | 20250312 | 154400 | 3491478600 | 8400 | 8400 | 8400 | 8400 | 0 |
| 186 | 20250312 | 154300 | 3491478600 | 8400 | 8400 | 8400 | 8400 | 0 |
| 187 | 20250312 | 154200 | 3491478600 | 8400 | 8400 | 8400 | 8400 | 0 |
| 188 | 20250312 | 154100 | 3491478600 | 8400 | 8400 | 8400 | 8400 | 0 |
| 189 | 20250312 | 154000 | 3491478600 | 8400 | 8400 | 8400 | 8400 | 0 |
| 190 | 20250312 | 153900 | 3491478600 | 8400 | 8400 | 8400 | 8400 | 0 |
| 191 | 20250312 | 153800 | 3491478600 | 8400 | 8400 | 8400 | 8400 | 0 |
| 192 | 20250312 | 153700 | 3491478600 | 8400 | 8400 | 8400 | 8400 | 0 |
| 193 | 20250312 | 153600 | 3491478600 | 8400 | 8400 | 8400 | 8400 | 0 |
| 194 | 20250312 | 153500 | 3491478600 | 8400 | 8400 | 8400 | 8400 | 0 |
| 195 | 20250312 | 153400 | 3491478600 | 8400 | 8400 | 8400 | 8400 | 0 |
| 196 | 20250312 | 153300 | 3491478600 | 8400 | 8400 | 8400 | 8400 | 0 |
| 197 | 20250312 | 153200 | 3491478600 | 8400 | 8400 | 8400 | 8400 | 0 |
| 198 | 20250312 | 153100 | 3491478600 | 8400 | 8400 | 8400 | 8400 | 0 |
| 199 | 20250312 | 153000 | 3491478600 | 8400 | 8400 | 8400 | 8400 | 10835 |
| 200 | 20250312 | 152900 | 3400464600 | 8330 | 8330 | 8330 | 8330 | 0 |
| 201 | 20250312 | 152800 | 3400464600 | 8330 | 8330 | 8330 | 8330 | 0 |
| 202 | 20250312 | 152700 | 3400464600 | 8330 | 8330 | 8330 | 8330 | 0 |
| 203 | 20250312 | 152600 | 3400464600 | 8330 | 8330 | 8330 | 8330 | 0 |
| 204 | 20250312 | 152500 | 3400464600 | 8330 | 8330 | 8330 | 8330 | 0 |
| 205 | 20250312 | 152400 | 3400464600 | 8330 | 8330 | 8330 | 8330 | 0 |
| 206 | 20250312 | 152300 | 3400464600 | 8330 | 8330 | 8330 | 8330 | 0 |
| 207 | 20250312 | 152200 | 3400464600 | 8330 | 8330 | 8330 | 8330 | 0 |
| 208 | 20250312 | 152100 | 3400464600 | 8330 | 8330 | 8330 | 8330 | 0 |
| 209 | 20250312 | 152000 | 3400464600 | 8330 | 8330 | 8330 | 8330 | 0 |
| 210 | 20250312 | 151900 | 3400464600 | 8330 | 8290 | 8330 | 8290 | 5468 |
| 211 | 20250312 | 151800 | 3355082480 | 8290 | 8310 | 8340 | 8280 | 1141 |
| 212 | 20250312 | 151700 | 3345615910 | 8290 | 8330 | 8340 | 8280 | 20242 |
| 213 | 20250312 | 151600 | 3177635180 | 8330 | 8350 | 8350 | 8310 | 5846 |
| 214 | 20250312 | 151500 | 3128934050 | 8340 | 8370 | 8370 | 8340 | 922 |
| 215 | 20250312 | 151400 | 3121238045 | 8370 | 8360 | 8370 | 8350 | 865 |
| 216 | 20250312 | 151300 | 3114012955 | 8360 | 8360 | 8370 | 8350 | 4858 |
| 217 | 20250312 | 151200 | 3073420435 | 8360 | 8370 | 8370 | 8360 | 197 |
| 218 | 20250312 | 151100 | 3071771865 | 8370 | 8370 | 8370 | 8360 | 2475 |
| 219 | 20250312 | 151000 | 3051062215 | 8390 | 8380 | 8390 | 8370 | 1151 |
| 220 | 20250312 | 150900 | 3041416615 | 8380 | 8380 | 8380 | 8370 | 587 |
| 221 | 20250312 | 150800 | 3036498815 | 8370 | 8400 | 8400 | 8370 | 1563 |
| 222 | 20250312 | 150700 | 3023393425 | 8400 | 8390 | 8400 | 8390 | 478 |
| 223 | 20250312 | 150600 | 3019382795 | 8390 | 8380 | 8390 | 8360 | 2159 |
| 224 | 20250312 | 150500 | 3001292565 | 8380 | 8400 | 8400 | 8370 | 2353 |
| 225 | 20250312 | 150400 | 2981584315 | 8400 | 8370 | 8410 | 8370 | 502 |
| 226 | 20250312 | 150300 | 2977372125 | 8410 | 8360 | 8410 | 8360 | 640 |
| 227 | 20250312 | 150200 | 2972015135 | 8370 | 8390 | 8400 | 8370 | 4544 |
| 228 | 20250312 | 150100 | 2933922745 | 8410 | 8410 | 8410 | 8390 | 459 |
| 229 | 20250312 | 150000 | 2930066955 | 8380 | 8400 | 8410 | 8380 | 818 |
| 230 | 20250312 | 145900 | 2923207015 | 8370 | 8420 | 8420 | 8370 | 334 |
| 231 | 20250312 | 145800 | 2920402535 | 8420 | 8370 | 8420 | 8350 | 4023 |
| 232 | 20250312 | 145700 | 2886692065 | 8350 | 8390 | 8390 | 8350 | 8168 |
| 233 | 20250312 | 145600 | 2818317715 | 8390 | 8400 | 8430 | 8380 | 4254 |
| 234 | 20250312 | 145500 | 2782623155 | 8400 | 8440 | 8440 | 8390 | 20119 |
| 235 | 20250312 | 145400 | 2613595355 | 8410 | 8420 | 8450 | 8410 | 1072 |
| 236 | 20250312 | 145300 | 2604570745 | 8410 | 8450 | 8460 | 8410 | 778 |
| 237 | 20250312 | 145200 | 2598020155 | 8400 | 8470 | 8470 | 8400 | 2393 |
| 238 | 20250312 | 145100 | 2577874745 | 8460 | 8440 | 8460 | 8400 | 626 |
| 239 | 20250312 | 145000 | 2572592875 | 8390 | 8460 | 8470 | 8390 | 9381 |
| 240 | 20250312 | 144900 | 2493682865 | 8460 | 8420 | 8470 | 8420 | 1299 |
| 241 | 20250312 | 144800 | 2482692885 | 8420 | 8450 | 8450 | 8420 | 2237 |
| 242 | 20250312 | 144700 | 2463828685 | 8450 | 8440 | 8450 | 8420 | 3738 |
| 243 | 20250312 | 144600 | 2432315055 | 8440 | 8470 | 8470 | 8440 | 2306 |
| 244 | 20250312 | 144500 | 2412826515 | 8470 | 8470 | 8480 | 8460 | 802 |
| 245 | 20250312 | 144400 | 2406034865 | 8460 | 8480 | 8480 | 8450 | 4494 |
| 246 | 20250312 | 144300 | 2368008085 | 8480 | 8480 | 8480 | 8480 | 5745 |
| 247 | 20250312 | 144200 | 2319290485 | 8480 | 8500 | 8500 | 8480 | 1548 |
| 248 | 20250312 | 144100 | 2306156295 | 8510 | 8510 | 8510 | 8510 | 20 |
| 249 | 20250312 | 144000 | 2305986095 | 8520 | 8520 | 8520 | 8520 | 4 |
| 250 | 20250312 | 143900 | 2305952015 | 8520 | 8530 | 8550 | 8480 | 1496 |
| 251 | 20250312 | 143800 | 2293238015 | 8530 | 8530 | 8530 | 8530 | 2 |
| 252 | 20250312 | 143700 | 2293220955 | 8560 | 8520 | 8560 | 8520 | 435 |
| 253 | 20250312 | 143600 | 2289505355 | 8540 | 8530 | 8540 | 8530 | 441 |
| 254 | 20250312 | 143500 | 2285739225 | 8530 | 8500 | 8530 | 8500 | 813 |
| 255 | 20250312 | 143400 | 2278824325 | 8510 | 8510 | 8510 | 8510 | 586 |
| 256 | 20250312 | 143300 | 2273837465 | 8510 | 8510 | 8510 | 8500 | 1141 |
| 257 | 20250312 | 143200 | 2264128055 | 8510 | 8530 | 8530 | 8510 | 128 |
| 258 | 20250312 | 143100 | 2263038755 | 8540 | 8510 | 8540 | 8510 | 449 |
| 259 | 20250312 | 143000 | 2259206875 | 8500 | 8490 | 8500 | 8490 | 635 |
| 260 | 20250312 | 142900 | 2253809725 | 8490 | 8530 | 8530 | 8490 | 2781 |
| 261 | 20250312 | 142800 | 2230171445 | 8530 | 8510 | 8530 | 8500 | 1129 |
| 262 | 20250312 | 142700 | 2220548965 | 8510 | 8530 | 8540 | 8510 | 996 |
| 263 | 20250312 | 142600 | 2212058295 | 8530 | 8530 | 8530 | 8520 | 34 |
| 264 | 20250312 | 142500 | 2211768305 | 8560 | 8520 | 8560 | 8520 | 6 |
| 265 | 20250312 | 142400 | 2211717145 | 8510 | 8520 | 8520 | 8500 | 2353 |
| 266 | 20250312 | 142300 | 2191701605 | 8560 | 8550 | 8580 | 8500 | 8989 |
| 267 | 20250312 | 142200 | 2115081505 | 8560 | 8580 | 8580 | 8560 | 516 |
| 268 | 20250312 | 142100 | 2110663635 | 8560 | 8580 | 8580 | 8560 | 142 |
| 269 | 20250312 | 142000 | 2109447735 | 8590 | 8590 | 8590 | 8590 | 18 |
| 270 | 20250312 | 141900 | 2109293115 | 8550 | 8550 | 8550 | 8550 | 74 |
| 271 | 20250312 | 141800 | 2108660415 | 8540 | 8540 | 8540 | 8540 | 70 |
| 272 | 20250312 | 141700 | 2108062615 | 8540 | 8540 | 8540 | 8540 | 3551 |
| 273 | 20250312 | 141600 | 2077737075 | 8530 | 8600 | 8600 | 8530 | 6169 |
| 274 | 20250312 | 141500 | 2024870865 | 8600 | 8590 | 8630 | 8590 | 1174 |
| 275 | 20250312 | 141400 | 2014782435 | 8600 | 8620 | 8620 | 8600 | 5302 |
| 276 | 20250312 | 141300 | 1969159075 | 8620 | 8620 | 8620 | 8620 | 1335 |
| 277 | 20250312 | 141200 | 1957651375 | 8620 | 8620 | 8620 | 8620 | 36 |
| 278 | 20250312 | 141100 | 1957341055 | 8620 | 8620 | 8620 | 8620 | 200 |
| 279 | 20250312 | 141000 | 1955617055 | 8620 | 8640 | 8640 | 8620 | 1245 |
| 280 | 20250312 | 140900 | 1944878585 | 8640 | 8640 | 8640 | 8640 | 366 |
| 281 | 20250312 | 140800 | 1941716345 | 8640 | 8660 | 8660 | 8640 | 1686 |
| 282 | 20250312 | 140700 | 1927134565 | 8670 | 8665 | 8670 | 8660 | 293 |
| 283 | 20250312 | 140600 | 1924596820 | 8665 | 8665 | 8665 | 8665 | 1 |
| 284 | 20250312 | 140500 | 1924588155 | 8670 | 8670 | 8670 | 8670 | 1 |
| 285 | 20250312 | 140400 | 1924579485 | 8650 | 8650 | 8650 | 8650 | 5 |
| 286 | 20250312 | 140300 | 1924536235 | 8650 | 8670 | 8670 | 8650 | 3150 |
| 287 | 20250312 | 140200 | 1897256545 | 8670 | 8670 | 8670 | 8670 | 119 |
| 288 | 20250312 | 140100 | 1896224815 | 8670 | 8670 | 8670 | 8670 | 1390 |
| 289 | 20250312 | 140000 | 1884173515 | 8670 | 8670 | 8670 | 8670 | 0 |
| 290 | 20250312 | 135900 | 1884173515 | 8670 | 8670 | 8670 | 8670 | 1025 |
| 291 | 20250312 | 135800 | 1875286765 | 8680 | 8680 | 8680 | 8680 | 589 |
| 292 | 20250312 | 135700 | 1870174245 | 8680 | 8680 | 8680 | 8680 | 5 |
| 293 | 20250312 | 135600 | 1870130845 | 8680 | 8680 | 8680 | 8680 | 0 |
| 294 | 20250312 | 135500 | 1870130845 | 8680 | 8680 | 8680 | 8680 | 834 |
| 295 | 20250312 | 135400 | 1862891725 | 8680 | 8690 | 8690 | 8680 | 4 |
| 296 | 20250312 | 135300 | 1862856975 | 8690 | 8670 | 8690 | 8670 | 1184 |
| 297 | 20250312 | 135200 | 1852576775 | 8680 | 8690 | 8690 | 8680 | 3105 |
| 298 | 20250312 | 135100 | 1825624665 | 8690 | 8690 | 8690 | 8690 | 1120 |
| 299 | 20250312 | 135000 | 1815891865 | 8690 | 8700 | 8700 | 8690 | 111 |
| 300 | 20250312 | 134900 | 1814927265 | 8700 | 8700 | 8700 | 8700 | 0 |
| 301 | 20250312 | 134800 | 1814927265 | 8700 | 8700 | 8700 | 8700 | 503 |
| 302 | 20250312 | 134700 | 1810551165 | 8700 | 8700 | 8700 | 8700 | 0 |
| 303 | 20250312 | 134600 | 1810551165 | 8700 | 8690 | 8700 | 8690 | 427 |
| 304 | 20250312 | 134500 | 1806840525 | 8700 | 8700 | 8700 | 8690 | 820 |
| 305 | 20250312 | 134400 | 1799707375 | 8710 | 8710 | 8710 | 8710 | 221 |
| 306 | 20250312 | 134300 | 1797782465 | 8700 | 8700 | 8700 | 8700 | 300 |
| 307 | 20250312 | 134200 | 1795172465 | 8720 | 8720 | 8720 | 8720 | 0 |
| 308 | 20250312 | 134100 | 1795172465 | 8720 | 8710 | 8720 | 8710 | 23 |
| 309 | 20250312 | 134000 | 1794972005 | 8710 | 8710 | 8710 | 8710 | 25 |
| 310 | 20250312 | 133900 | 1794754255 | 8710 | 8710 | 8710 | 8710 | 41 |
| 311 | 20250312 | 133800 | 1794397145 | 8690 | 8690 | 8690 | 8690 | 0 |
| 312 | 20250312 | 133700 | 1794397145 | 8690 | 8720 | 8720 | 8690 | 1212 |
| 313 | 20250312 | 133600 | 1783852105 | 8720 | 8720 | 8720 | 8720 | 0 |
| 314 | 20250312 | 133500 | 1783852105 | 8720 | 8720 | 8720 | 8720 | 15 |
| 315 | 20250312 | 133400 | 1783721305 | 8720 | 8710 | 8720 | 8710 | 517 |
| 316 | 20250312 | 133300 | 1779213125 | 8710 | 8710 | 8710 | 8710 | 189 |
| 317 | 20250312 | 133200 | 1777566935 | 8710 | 8710 | 8710 | 8710 | 0 |
| 318 | 20250312 | 133100 | 1777566935 | 8710 | 8710 | 8710 | 8710 | 136 |
| 319 | 20250312 | 133000 | 1776382375 | 8710 | 8710 | 8710 | 8710 | 402 |
| 320 | 20250312 | 132900 | 1772880955 | 8710 | 8720 | 8720 | 8710 | 60 |
| 321 | 20250312 | 132800 | 1772358155 | 8710 | 8710 | 8710 | 8710 | 0 |
| 322 | 20250312 | 132700 | 1772358155 | 8710 | 8710 | 8710 | 8710 | 30 |
| 323 | 20250312 | 132600 | 1772096855 | 8720 | 8700 | 8720 | 8690 | 10118 |
| 324 | 20250312 | 132500 | 1684168025 | 8700 | 8700 | 8700 | 8690 | 138 |
| 325 | 20250312 | 132400 | 1682967455 | 8700 | 8700 | 8700 | 8700 | 170 |
| 326 | 20250312 | 132300 | 1681488455 | 8710 | 8710 | 8710 | 8710 | 157 |
| 327 | 20250312 | 132200 | 1680120985 | 8710 | 8710 | 8710 | 8710 | 101 |
| 328 | 20250312 | 132100 | 1679241275 | 8710 | 8710 | 8710 | 8710 | 20 |
| 329 | 20250312 | 132000 | 1679067075 | 8710 | 8700 | 8710 | 8700 | 763 |
| 330 | 20250312 | 131900 | 1672421995 | 8680 | 8680 | 8680 | 8680 | 1 |
| 331 | 20250312 | 131800 | 1672413315 | 8670 | 8690 | 8700 | 8670 | 296 |
| 332 | 20250312 | 131700 | 1669845465 | 8680 | 8690 | 8690 | 8680 | 566 |
| 333 | 20250312 | 131600 | 1664932545 | 8700 | 8680 | 8700 | 8680 | 110 |
| 334 | 20250312 | 131500 | 1663977545 | 8680 | 8680 | 8680 | 8680 | 96 |
| 335 | 20250312 | 131400 | 1663144265 | 8670 | 8670 | 8700 | 8670 | 461 |
| 336 | 20250312 | 131300 | 1659146965 | 8670 | 8670 | 8720 | 8670 | 397 |
| 337 | 20250312 | 131200 | 1655697785 | 8680 | 8670 | 8680 | 8670 | 52 |
| 338 | 20250312 | 131100 | 1655246925 | 8670 | 8670 | 8670 | 8660 | 4694 |
| 339 | 20250312 | 131000 | 1614580245 | 8680 | 8680 | 8680 | 8670 | 574 |
| 340 | 20250312 | 130900 | 1609601895 | 8680 | 8680 | 8680 | 8680 | 31 |
| 341 | 20250312 | 130800 | 1609332815 | 8670 | 8670 | 8670 | 8670 | 307 |
| 342 | 20250312 | 130700 | 1606671125 | 8670 | 8680 | 8680 | 8670 | 4476 |
| 343 | 20250312 | 130600 | 1567841145 | 8690 | 8690 | 8700 | 8690 | 2783 |
| 344 | 20250312 | 130500 | 1543656775 | 8690 | 8690 | 8700 | 8690 | 1245 |
| 345 | 20250312 | 130400 | 1532834285 | 8700 | 8700 | 8700 | 8690 | 159 |
| 346 | 20250312 | 130300 | 1531451505 | 8700 | 8690 | 8700 | 8690 | 130 |
| 347 | 20250312 | 130200 | 1530321505 | 8690 | 8710 | 8730 | 8690 | 5293 |
| 348 | 20250312 | 130100 | 1484236215 | 8710 | 8720 | 8720 | 8710 | 219 |
| 349 | 20250312 | 130000 | 1482326835 | 8710 | 8720 | 8720 | 8710 | 100 |
| 350 | 20250312 | 125900 | 1481455025 | 8710 | 8720 | 8720 | 8710 | 815 |
| 351 | 20250312 | 125800 | 1474349225 | 8720 | 8720 | 8730 | 8720 | 798 |
| 352 | 20250312 | 125700 | 1467390365 | 8750 | 8760 | 8770 | 8730 | 777 |
| 353 | 20250312 | 125600 | 1460595615 | 8720 | 8750 | 8750 | 8720 | 7523 |
| 354 | 20250312 | 125500 | 1394846325 | 8750 | 8760 | 8760 | 8750 | 530 |
| 355 | 20250312 | 125400 | 1390208525 | 8760 | 8770 | 8770 | 8760 | 58 |
| 356 | 20250312 | 125300 | 1389700115 | 8770 | 8760 | 8770 | 8760 | 624 |
| 357 | 20250312 | 125200 | 1384230845 | 8760 | 8750 | 8760 | 8750 | 11 |
| 358 | 20250312 | 125100 | 1384134495 | 8750 | 8750 | 8750 | 8750 | 15 |
| 359 | 20250312 | 125000 | 1384003245 | 8770 | 8770 | 8770 | 8770 | 22 |
| 360 | 20250312 | 124900 | 1383810305 | 8760 | 8770 | 8770 | 8760 | 1462 |
| 361 | 20250312 | 124800 | 1371003075 | 8760 | 8760 | 8760 | 8760 | 15 |
| 362 | 20250312 | 124700 | 1370871675 | 8750 | 8750 | 8750 | 8750 | 500 |
| 363 | 20250312 | 124600 | 1366496675 | 8750 | 8770 | 8770 | 8750 | 807 |
| 364 | 20250312 | 124500 | 1359427455 | 8770 | 8770 | 8770 | 8770 | 0 |
| 365 | 20250312 | 124400 | 1359427455 | 8770 | 8770 | 8770 | 8770 | 0 |
| 366 | 20250312 | 124300 | 1359427455 | 8770 | 8770 | 8770 | 8770 | 388 |
| 367 | 20250312 | 124200 | 1356024695 | 8770 | 8770 | 8770 | 8770 | 1 |
| 368 | 20250312 | 124100 | 1356015925 | 8780 | 8780 | 8780 | 8780 | 0 |
| 369 | 20250312 | 124000 | 1356015925 | 8780 | 8780 | 8780 | 8770 | 1076 |
| 370 | 20250312 | 123900 | 1346578645 | 8780 | 8780 | 8780 | 8780 | 0 |
| 371 | 20250312 | 123800 | 1346578645 | 8780 | 8780 | 8780 | 8780 | 0 |
| 372 | 20250312 | 123700 | 1346578645 | 8780 | 8780 | 8780 | 8780 | 1116 |
| 373 | 20250312 | 123600 | 1336780165 | 8780 | 8780 | 8780 | 8780 | 0 |
| 374 | 20250312 | 123500 | 1336780165 | 8780 | 8780 | 8780 | 8780 | 0 |
| 375 | 20250312 | 123400 | 1336780165 | 8780 | 8780 | 8780 | 8780 | 30 |
| 376 | 20250312 | 123300 | 1336516765 | 8790 | 8790 | 8790 | 8790 | 0 |
| 377 | 20250312 | 123200 | 1336516765 | 8790 | 8790 | 8790 | 8790 | 201 |
| 378 | 20250312 | 123100 | 1334749975 | 8780 | 8780 | 8780 | 8780 | 300 |
| 379 | 20250312 | 123000 | 1332115975 | 8780 | 8780 | 8780 | 8780 | 300 |
| 380 | 20250312 | 122900 | 1329481975 | 8780 | 8780 | 8780 | 8780 | 0 |
| 381 | 20250312 | 122800 | 1329481975 | 8780 | 8780 | 8780 | 8780 | 100 |
| 382 | 20250312 | 122700 | 1328603975 | 8790 | 8790 | 8790 | 8790 | 33 |
| 383 | 20250312 | 122600 | 1328313905 | 8790 | 8790 | 8790 | 8790 | 2093 |
| 384 | 20250312 | 122500 | 1309916435 | 8790 | 8790 | 8790 | 8790 | 0 |
| 385 | 20250312 | 122400 | 1309916435 | 8790 | 8790 | 8790 | 8790 | 10 |
| 386 | 20250312 | 122300 | 1309828535 | 8800 | 8800 | 8800 | 8800 | 1919 |
| 387 | 20250312 | 122200 | 1292941335 | 8810 | 8800 | 8810 | 8800 | 510 |
| 388 | 20250312 | 122100 | 1288451335 | 8800 | 8800 | 8810 | 8800 | 1112 |
| 389 | 20250312 | 122000 | 1278665225 | 8820 | 8800 | 8820 | 8800 | 21 |
| 390 | 20250312 | 121900 | 1278480025 | 8810 | 8800 | 8810 | 8800 | 611 |
| 391 | 20250312 | 121800 | 1273103125 | 8800 | 8800 | 8800 | 8800 | 0 |
| 392 | 20250312 | 121700 | 1273103125 | 8800 | 8810 | 8810 | 8800 | 733 |
| 393 | 20250312 | 121600 | 1266647355 | 8820 | 8820 | 8820 | 8820 | 10 |
| 394 | 20250312 | 121500 | 1266559155 | 8820 | 8820 | 8820 | 8820 | 10 |
| 395 | 20250312 | 121400 | 1266470955 | 8810 | 8810 | 8810 | 8810 | 227 |
| 396 | 20250312 | 121300 | 1264471085 | 8810 | 8810 | 8810 | 8810 | 0 |
| 397 | 20250312 | 121200 | 1264471085 | 8810 | 8810 | 8810 | 8810 | 0 |
| 398 | 20250312 | 121100 | 1264471085 | 8810 | 8810 | 8810 | 8810 | 0 |
| 399 | 20250312 | 121000 | 1264471085 | 8810 | 8810 | 8810 | 8810 | 454 |
| 400 | 20250312 | 120900 | 1260471345 | 8800 | 8800 | 8800 | 8800 | 0 |
| 401 | 20250312 | 120800 | 1260471345 | 8800 | 8820 | 8820 | 8800 | 1229 |
| 402 | 20250312 | 120700 | 1249652875 | 8830 | 8820 | 8830 | 8820 | 265 |
| 403 | 20250312 | 120600 | 1247314895 | 8820 | 8820 | 8820 | 8820 | 7 |
| 404 | 20250312 | 120500 | 1247253155 | 8790 | 8790 | 8790 | 8790 | 0 |
| 405 | 20250312 | 120400 | 1247253155 | 8790 | 8810 | 8810 | 8790 | 124 |
| 406 | 20250312 | 120300 | 1246161635 | 8810 | 8830 | 8830 | 8810 | 65 |
| 407 | 20250312 | 120200 | 1245588805 | 8830 | 8830 | 8830 | 8830 | 2 |
| 408 | 20250312 | 120100 | 1245571145 | 8830 | 8830 | 8830 | 8830 | 851 |
| 409 | 20250312 | 120000 | 1238056815 | 8830 | 8830 | 8830 | 8830 | 1 |
| 410 | 20250312 | 115900 | 1238047985 | 8830 | 8790 | 8830 | 8790 | 173 |
| 411 | 20250312 | 115800 | 1236524515 | 8790 | 8800 | 8800 | 8790 | 1156 |
| 412 | 20250312 | 115700 | 1226359915 | 8790 | 8790 | 8790 | 8790 | 23 |
| 413 | 20250312 | 115600 | 1226157745 | 8770 | 8770 | 8770 | 8770 | 12 |
| 414 | 20250312 | 115500 | 1226052505 | 8760 | 8760 | 8760 | 8760 | 504 |
| 415 | 20250312 | 115400 | 1221637465 | 8760 | 8760 | 8780 | 8760 | 18 |
| 416 | 20250312 | 115300 | 1221479685 | 8760 | 8760 | 8760 | 8760 | 0 |
| 417 | 20250312 | 115200 | 1221479685 | 8760 | 8760 | 8760 | 8760 | 260 |
| 418 | 20250312 | 115100 | 1219202085 | 8760 | 8770 | 8770 | 8760 | 1003 |
| 419 | 20250312 | 115000 | 1210408175 | 8800 | 8800 | 8800 | 8800 | 100 |
| 420 | 20250312 | 114900 | 1209528175 | 8800 | 8790 | 8800 | 8765 | 293 |
| 421 | 20250312 | 114800 | 1206956915 | 8790 | 8780 | 8790 | 8770 | 666 |
| 422 | 20250312 | 114700 | 1201109095 | 8760 | 8760 | 8760 | 8760 | 960 |
| 423 | 20250312 | 114600 | 1192699495 | 8760 | 8810 | 8820 | 8760 | 5427 |
| 424 | 20250312 | 114500 | 1145064195 | 8820 | 8830 | 8830 | 8820 | 1258 |
| 425 | 20250312 | 114400 | 1133968395 | 8820 | 8820 | 8820 | 8820 | 217 |
| 426 | 20250312 | 114300 | 1132054455 | 8810 | 8810 | 8810 | 8810 | 290 |
| 427 | 20250312 | 114200 | 1129499555 | 8810 | 8800 | 8820 | 8800 | 327 |
| 428 | 20250312 | 114100 | 1126619305 | 8800 | 8800 | 8800 | 8800 | 19 |
| 429 | 20250312 | 114000 | 1126452105 | 8800 | 8800 | 8800 | 8800 | 476 |
| 430 | 20250312 | 113900 | 1122263305 | 8800 | 8800 | 8800 | 8790 | 144 |
| 431 | 20250312 | 113800 | 1120996405 | 8800 | 8780 | 8800 | 8780 | 31 |
| 432 | 20250312 | 113700 | 1120724205 | 8800 | 8800 | 8800 | 8800 | 264 |
| 433 | 20250312 | 113600 | 1118401005 | 8800 | 8800 | 8800 | 8800 | 320 |
| 434 | 20250312 | 113500 | 1115585005 | 8800 | 8800 | 8800 | 8800 | 286 |
| 435 | 20250312 | 113400 | 1113068205 | 8820 | 8800 | 8820 | 8800 | 325 |
| 436 | 20250312 | 113300 | 1110208145 | 8800 | 8810 | 8810 | 8800 | 55 |
| 437 | 20250312 | 113200 | 1109724035 | 8810 | 8815 | 8820 | 8810 | 17 |
| 438 | 20250312 | 113100 | 1109574160 | 8815 | 8815 | 8815 | 8815 | 5 |
| 439 | 20250312 | 113000 | 1109530085 | 8810 | 8810 | 8810 | 8800 | 102 |
| 440 | 20250312 | 112900 | 1108632455 | 8800 | 8800 | 8810 | 8800 | 2818 |
| 441 | 20250312 | 112800 | 1083833955 | 8800 | 8810 | 8810 | 8800 | 4973 |
| 442 | 20250312 | 112700 | 1040060685 | 8820 | 8830 | 8830 | 8820 | 592 |
| 443 | 20250312 | 112600 | 1034836895 | 8840 | 8840 | 8840 | 8840 | 509 |
| 444 | 20250312 | 112500 | 1030337335 | 8840 | 8830 | 8840 | 8830 | 558 |
| 445 | 20250312 | 112400 | 1025404895 | 8840 | 8840 | 8840 | 8840 | 500 |
| 446 | 20250312 | 112300 | 1020984895 | 8830 | 8830 | 8830 | 8830 | 10 |
| 447 | 20250312 | 112200 | 1020896595 | 8830 | 8830 | 8830 | 8820 | 83 |
| 448 | 20250312 | 112100 | 1020163745 | 8830 | 8830 | 8830 | 8830 | 30 |
| 449 | 20250312 | 112000 | 1019898845 | 8810 | 8820 | 8830 | 8810 | 1415 |
| 450 | 20250312 | 111900 | 1007425965 | 8820 | 8840 | 8840 | 8820 | 1782 |
| 451 | 20250312 | 111800 | 991694715 | 8840 | 8830 | 8840 | 8830 | 281 |
| 452 | 20250312 | 111700 | 989212505 | 8830 | 8840 | 8840 | 8830 | 51 |
| 453 | 20250312 | 111600 | 988762165 | 8840 | 8850 | 8850 | 8840 | 1041 |
| 454 | 20250312 | 111500 | 979558035 | 8860 | 8860 | 8860 | 8860 | 331 |
| 455 | 20250312 | 111400 | 976625375 | 8870 | 8860 | 8870 | 8860 | 340 |
| 456 | 20250312 | 111300 | 973612925 | 8860 | 8860 | 8860 | 8860 | 594 |
| 457 | 20250312 | 111200 | 968350085 | 8860 | 8860 | 8870 | 8860 | 1325 |
| 458 | 20250312 | 111100 | 956610035 | 8850 | 8840 | 8850 | 8840 | 2371 |
| 459 | 20250312 | 111000 | 935633495 | 8840 | 8830 | 8840 | 8820 | 313 |
| 460 | 20250312 | 110900 | 932871375 | 8830 | 8830 | 8830 | 8830 | 332 |
| 461 | 20250312 | 110800 | 929939815 | 8830 | 8830 | 8840 | 8830 | 317 |
| 462 | 20250312 | 110700 | 927140445 | 8830 | 8830 | 8830 | 8830 | 331 |
| 463 | 20250312 | 110600 | 924217715 | 8830 | 8830 | 8830 | 8830 | 107 |
| 464 | 20250312 | 110500 | 923272905 | 8830 | 8840 | 8850 | 8830 | 1400 |
| 465 | 20250312 | 110400 | 910907665 | 8840 | 8820 | 8840 | 8820 | 1251 |
| 466 | 20250312 | 110300 | 899859405 | 8820 | 8800 | 8820 | 8800 | 2086 |
| 467 | 20250312 | 110200 | 881490185 | 8800 | 8780 | 8800 | 8780 | 5022 |
| 468 | 20250312 | 110100 | 837349015 | 8780 | 8760 | 8780 | 8760 | 2094 |
| 469 | 20250312 | 110000 | 818999985 | 8750 | 8740 | 8750 | 8740 | 23 |
| 470 | 20250312 | 105900 | 818798935 | 8750 | 8750 | 8750 | 8750 | 841 |
| 471 | 20250312 | 105800 | 811440185 | 8760 | 8750 | 8760 | 8750 | 250 |
| 472 | 20250312 | 105700 | 809250355 | 8750 | 8750 | 8760 | 8750 | 1286 |
| 473 | 20250312 | 105600 | 797997805 | 8750 | 8735 | 8750 | 8735 | 2318 |
| 474 | 20250312 | 105500 | 777737505 | 8730 | 8725 | 8730 | 8725 | 646 |
| 475 | 20250312 | 105400 | 772098175 | 8730 | 8730 | 8730 | 8730 | 0 |
| 476 | 20250312 | 105300 | 772098175 | 8730 | 8720 | 8730 | 8720 | 1729 |
| 477 | 20250312 | 105200 | 757021175 | 8720 | 8730 | 8730 | 8720 | 282 |
| 478 | 20250312 | 105100 | 754559815 | 8730 | 8725 | 8730 | 8720 | 72 |
| 479 | 20250312 | 105000 | 753931580 | 8730 | 8730 | 8730 | 8730 | 1 |
| 480 | 20250312 | 104900 | 753922850 | 8730 | 8730 | 8730 | 8730 | 1928 |
| 481 | 20250312 | 104800 | 737091410 | 8740 | 8740 | 8740 | 8740 | 0 |
| 482 | 20250312 | 104700 | 737091410 | 8740 | 8740 | 8740 | 8740 | 343 |
| 483 | 20250312 | 104600 | 734093590 | 8730 | 8740 | 8740 | 8730 | 331 |
| 484 | 20250312 | 104500 | 731202650 | 8740 | 8740 | 8740 | 8740 | 831 |
| 485 | 20250312 | 104400 | 723939710 | 8740 | 8750 | 8750 | 8740 | 623 |
| 486 | 20250312 | 104300 | 718490280 | 8750 | 8750 | 8750 | 8750 | 60 |
| 487 | 20250312 | 104200 | 717965280 | 8750 | 8755 | 8755 | 8750 | 430 |
| 488 | 20250312 | 104100 | 714202730 | 8760 | 8760 | 8760 | 8760 | 0 |
| 489 | 20250312 | 104000 | 714202730 | 8760 | 8760 | 8760 | 8750 | 269 |
| 490 | 20250312 | 103900 | 711848290 | 8760 | 8750 | 8760 | 8750 | 155 |
| 491 | 20250312 | 103800 | 710490520 | 8750 | 8750 | 8750 | 8750 | 0 |
| 492 | 20250312 | 103700 | 710490520 | 8750 | 8750 | 8750 | 8750 | 191 |
| 493 | 20250312 | 103600 | 708819270 | 8750 | 8750 | 8750 | 8750 | 0 |
| 494 | 20250312 | 103500 | 708819270 | 8750 | 8730 | 8750 | 8730 | 410 |
| 495 | 20250312 | 103400 | 705233970 | 8750 | 8730 | 8750 | 8730 | 226 |
| 496 | 20250312 | 103300 | 703256950 | 8730 | 8740 | 8740 | 8730 | 599 |
| 497 | 20250312 | 103200 | 698027270 | 8740 | 8740 | 8740 | 8740 | 459 |
| 498 | 20250312 | 103100 | 694015610 | 8740 | 8740 | 8740 | 8740 | 225 |
| 499 | 20250312 | 103000 | 692049110 | 8740 | 8740 | 8750 | 8740 | 714 |
| 500 | 20250312 | 102900 | 685807270 | 8750 | 8740 | 8750 | 8740 | 618 |
| 501 | 20250312 | 102800 | 680402700 | 8740 | 8730 | 8740 | 8730 | 107 |
| 502 | 20250312 | 102700 | 679468580 | 8730 | 8735 | 8740 | 8730 | 250 |
| 503 | 20250312 | 102600 | 677285165 | 8735 | 8740 | 8740 | 8735 | 8 |
| 504 | 20250312 | 102500 | 677215260 | 8740 | 8740 | 8740 | 8730 | 341 |
| 505 | 20250312 | 102400 | 674236680 | 8750 | 8730 | 8750 | 8730 | 335 |
| 506 | 20250312 | 102300 | 671310130 | 8730 | 8740 | 8740 | 8730 | 869 |
| 507 | 20250312 | 102200 | 663717370 | 8740 | 8750 | 8750 | 8740 | 111 |
| 508 | 20250312 | 102100 | 662746220 | 8750 | 8750 | 8750 | 8750 | 106 |
| 509 | 20250312 | 102000 | 661818720 | 8740 | 8750 | 8750 | 8740 | 113 |
| 510 | 20250312 | 101900 | 660830970 | 8750 | 8750 | 8750 | 8750 | 51 |
| 511 | 20250312 | 101800 | 660384720 | 8760 | 8760 | 8760 | 8760 | 58 |
| 512 | 20250312 | 101700 | 659876640 | 8760 | 8750 | 8760 | 8740 | 1137 |
| 513 | 20250312 | 101600 | 649932860 | 8760 | 8760 | 8760 | 8750 | 301 |
| 514 | 20250312 | 101500 | 647298750 | 8760 | 8770 | 8770 | 8760 | 519 |
| 515 | 20250312 | 101400 | 642750120 | 8770 | 8760 | 8770 | 8760 | 592 |
| 516 | 20250312 | 101300 | 637561310 | 8750 | 8750 | 8760 | 8750 | 970 |
| 517 | 20250312 | 101200 | 629070820 | 8750 | 8750 | 8750 | 8750 | 298 |
| 518 | 20250312 | 101100 | 626463320 | 8740 | 8740 | 8750 | 8740 | 228 |
| 519 | 20250312 | 101000 | 624470490 | 8740 | 8750 | 8750 | 8740 | 648 |
| 520 | 20250312 | 100900 | 618806440 | 8760 | 8750 | 8760 | 8750 | 110 |
| 521 | 20250312 | 100800 | 617843930 | 8750 | 8730 | 8750 | 8730 | 129 |
| 522 | 20250312 | 100700 | 616715760 | 8740 | 8740 | 8740 | 8740 | 312 |
| 523 | 20250312 | 100600 | 613988880 | 8740 | 8750 | 8750 | 8740 | 462 |
| 524 | 20250312 | 100500 | 609949310 | 8740 | 8740 | 8740 | 8740 | 50 |
| 525 | 20250312 | 100400 | 609512310 | 8740 | 8760 | 8760 | 8740 | 201 |
| 526 | 20250312 | 100300 | 607754630 | 8760 | 8750 | 8760 | 8750 | 252 |
| 527 | 20250312 | 100200 | 605547130 | 8750 | 8750 | 8750 | 8750 | 0 |
| 528 | 20250312 | 100100 | 605547130 | 8750 | 8750 | 8750 | 8740 | 430 |
| 529 | 20250312 | 100000 | 601784930 | 8750 | 8750 | 8750 | 8750 | 168 |
| 530 | 20250312 | 095900 | 600314930 | 8750 | 8750 | 8760 | 8750 | 463 |
| 531 | 20250312 | 095800 | 596262390 | 8750 | 8740 | 8750 | 8740 | 413 |
| 532 | 20250312 | 095700 | 592652620 | 8740 | 8720 | 8740 | 8720 | 98 |
| 533 | 20250312 | 095600 | 591797820 | 8720 | 8720 | 8720 | 8720 | 20 |
| 534 | 20250312 | 095500 | 591623420 | 8720 | 8710 | 8720 | 8700 | 1021 |
| 535 | 20250312 | 095400 | 582735250 | 8710 | 8710 | 8710 | 8700 | 22 |
| 536 | 20250312 | 095300 | 582543740 | 8700 | 8720 | 8720 | 8700 | 3412 |
| 537 | 20250312 | 095200 | 552832130 | 8720 | 8740 | 8740 | 8720 | 1519 |
| 538 | 20250312 | 095100 | 539572130 | 8740 | 8750 | 8750 | 8730 | 119 |
| 539 | 20250312 | 095000 | 538532240 | 8740 | 8760 | 8760 | 8740 | 1397 |
| 540 | 20250312 | 094900 | 526311730 | 8760 | 8760 | 8760 | 8750 | 332 |
| 541 | 20250312 | 094800 | 523406370 | 8760 | 8770 | 8770 | 8760 | 12 |
| 542 | 20250312 | 094700 | 523301160 | 8770 | 8750 | 8770 | 8750 | 296 |
| 543 | 20250312 | 094600 | 520707490 | 8740 | 8760 | 8760 | 8740 | 1411 |
| 544 | 20250312 | 094500 | 508365380 | 8770 | 8790 | 8790 | 8760 | 763 |
| 545 | 20250312 | 094400 | 501673230 | 8800 | 8800 | 8800 | 8800 | 11 |
| 546 | 20250312 | 094300 | 501576430 | 8790 | 8790 | 8790 | 8790 | 39 |
| 547 | 20250312 | 094200 | 501233620 | 8790 | 8780 | 8790 | 8780 | 997 |
| 548 | 20250312 | 094100 | 492474140 | 8780 | 8780 | 8780 | 8780 | 406 |
| 549 | 20250312 | 094000 | 488909460 | 8790 | 8780 | 8790 | 8780 | 77 |
| 550 | 20250312 | 093900 | 488233390 | 8780 | 8780 | 8800 | 8780 | 788 |
| 551 | 20250312 | 093800 | 481313950 | 8790 | 8780 | 8800 | 8780 | 2684 |
| 552 | 20250312 | 093700 | 457704690 | 8780 | 8770 | 8780 | 8750 | 2635 |
| 553 | 20250312 | 093600 | 434613870 | 8770 | 8770 | 8770 | 8760 | 161 |
| 554 | 20250312 | 093500 | 433202510 | 8750 | 8770 | 8770 | 8750 | 226 |
| 555 | 20250312 | 093400 | 431224440 | 8760 | 8770 | 8780 | 8760 | 345 |
| 556 | 20250312 | 093300 | 428199360 | 8790 | 8790 | 8800 | 8780 | 1507 |
| 557 | 20250312 | 093200 | 414951980 | 8790 | 8780 | 8800 | 8780 | 2649 |
| 558 | 20250312 | 093100 | 391666890 | 8780 | 8780 | 8780 | 8770 | 1022 |
| 559 | 20250312 | 093000 | 382697000 | 8760 | 8730 | 8790 | 8730 | 5032 |
| 560 | 20250312 | 092900 | 338648430 | 8730 | 8740 | 8740 | 8730 | 555 |
| 561 | 20250312 | 092800 | 333800590 | 8750 | 8750 | 8750 | 8730 | 368 |
| 562 | 20250312 | 092700 | 330581320 | 8750 | 8740 | 8750 | 8740 | 3046 |
| 563 | 20250312 | 092600 | 303939140 | 8740 | 8750 | 8760 | 8730 | 1382 |
| 564 | 20250312 | 092500 | 291849860 | 8750 | 8720 | 8750 | 8720 | 1115 |
| 565 | 20250312 | 092400 | 282104520 | 8730 | 8720 | 8730 | 8720 | 623 |
| 566 | 20250312 | 092300 | 276670820 | 8730 | 8700 | 8730 | 8700 | 1960 |
| 567 | 20250312 | 092200 | 259613290 | 8700 | 8690 | 8700 | 8690 | 1170 |
| 568 | 20250312 | 092100 | 249436550 | 8680 | 8680 | 8680 | 8680 | 96 |
| 569 | 20250312 | 092000 | 248603270 | 8670 | 8670 | 8670 | 8670 | 706 |
| 570 | 20250312 | 091900 | 242482250 | 8670 | 8680 | 8690 | 8670 | 671 |
| 571 | 20250312 | 091800 | 236664270 | 8690 | 8700 | 8700 | 8670 | 683 |
| 572 | 20250312 | 091700 | 230733430 | 8680 | 8700 | 8710 | 8680 | 852 |
| 573 | 20250312 | 091600 | 223327540 | 8710 | 8690 | 8710 | 8690 | 2580 |
| 574 | 20250312 | 091500 | 200892890 | 8690 | 8690 | 8690 | 8690 | 1047 |
| 575 | 20250312 | 091400 | 191794460 | 8690 | 8690 | 8690 | 8680 | 427 |
| 576 | 20250312 | 091300 | 188084420 | 8650 | 8670 | 8690 | 8650 | 984 |
| 577 | 20250312 | 091200 | 179540980 | 8650 | 8670 | 8670 | 8650 | 431 |
| 578 | 20250312 | 091100 | 175805060 | 8660 | 8620 | 8670 | 8620 | 1125 |
| 579 | 20250312 | 091000 | 166069250 | 8610 | 8620 | 8620 | 8600 | 1659 |
| 580 | 20250312 | 090900 | 151791390 | 8650 | 8650 | 8650 | 8650 | 300 |
| 581 | 20250312 | 090800 | 149196390 | 8650 | 8620 | 8650 | 8600 | 1409 |
| 582 | 20250312 | 090700 | 137059700 | 8670 | 8670 | 8670 | 8670 | 1309 |
| 583 | 20250312 | 090600 | 125710670 | 8670 | 8580 | 8670 | 8580 | 1849 |
| 584 | 20250312 | 090500 | 109796330 | 8580 | 8590 | 8590 | 8580 | 567 |
| 585 | 20250312 | 090400 | 104929500 | 8590 | 8590 | 8610 | 8590 | 1177 |
| 586 | 20250312 | 090300 | 94816290 | 8610 | 8610 | 8620 | 8590 | 2988 |
| 587 | 20250312 | 090200 | 69112080 | 8600 | 8620 | 8620 | 8600 | 624 |
| 588 | 20250312 | 090100 | 63738510 | 8640 | 8670 | 8690 | 8640 | 2019 |
| 589 | 20250312 | 090000 | 46238240 | 8660 | 8620 | 8660 | 8620 | 5361 |