30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250313 | 191100 | 1662672085 | 2455 | 2455 | 2455 | 2455 | 2432 |
| 3 | 20250313 | 191000 | 1662672085 | 2455 | 2455 | 2455 | 2455 | 0 |
| 4 | 20250313 | 190900 | 1662672085 | 2455 | 2455 | 2455 | 2455 | 0 |
| 5 | 20250313 | 190800 | 1662672085 | 2455 | 2455 | 2455 | 2455 | 0 |
| 6 | 20250313 | 190700 | 1662672085 | 2455 | 2455 | 2455 | 2455 | 0 |
| 7 | 20250313 | 190600 | 1662672085 | 2455 | 2455 | 2455 | 2455 | 0 |
| 8 | 20250313 | 190500 | 1662672085 | 2455 | 2455 | 2455 | 2455 | 0 |
| 9 | 20250313 | 190400 | 1662672085 | 2455 | 2455 | 2455 | 2455 | 0 |
| 10 | 20250313 | 190300 | 1662672085 | 2455 | 2455 | 2455 | 2455 | 0 |
| 11 | 20250313 | 190200 | 1662672085 | 2455 | 2455 | 2455 | 2455 | 0 |
| 12 | 20250313 | 190100 | 1662672085 | 2455 | 2455 | 2455 | 2455 | 0 |
| 13 | 20250313 | 190000 | 1662672085 | 2455 | 2455 | 2455 | 2455 | 0 |
| 14 | 20250313 | 185900 | 1662672085 | 2455 | 2455 | 2455 | 2455 | 0 |
| 15 | 20250313 | 185800 | 1662672085 | 2455 | 2455 | 2455 | 2455 | 0 |
| 16 | 20250313 | 185700 | 1662672085 | 2455 | 2455 | 2455 | 2455 | 0 |
| 17 | 20250313 | 185600 | 1662672085 | 2455 | 2455 | 2455 | 2455 | 0 |
| 18 | 20250313 | 185500 | 1662672085 | 2455 | 2455 | 2455 | 2455 | 0 |
| 19 | 20250313 | 185400 | 1662672085 | 2455 | 2455 | 2455 | 2455 | 0 |
| 20 | 20250313 | 185300 | 1662672085 | 2455 | 2455 | 2455 | 2455 | 0 |
| 21 | 20250313 | 185200 | 1662672085 | 2455 | 2455 | 2455 | 2455 | 0 |
| 22 | 20250313 | 185100 | 1662672085 | 2455 | 2455 | 2455 | 2455 | 0 |
| 23 | 20250313 | 185000 | 1662672085 | 2455 | 2455 | 2455 | 2455 | 0 |
| 24 | 20250313 | 184900 | 1662672085 | 2455 | 2455 | 2455 | 2455 | 0 |
| 25 | 20250313 | 184800 | 1662672085 | 2455 | 2455 | 2455 | 2455 | 0 |
| 26 | 20250313 | 184700 | 1662672085 | 2455 | 2455 | 2455 | 2455 | 0 |
| 27 | 20250313 | 184600 | 1662672085 | 2455 | 2455 | 2455 | 2455 | 0 |
| 28 | 20250313 | 184500 | 1662672085 | 2455 | 2455 | 2455 | 2455 | 0 |
| 29 | 20250313 | 184400 | 1662672085 | 2455 | 2455 | 2455 | 2455 | 0 |
| 30 | 20250313 | 184300 | 1662672085 | 2455 | 2455 | 2455 | 2455 | 0 |
| 31 | 20250313 | 184200 | 1662672085 | 2455 | 2455 | 2455 | 2455 | 0 |
| 32 | 20250313 | 184100 | 1662672085 | 2455 | 2455 | 2455 | 2455 | 2432 |
| 33 | 20250313 | 184000 | 1662672085 | 2455 | 2455 | 2455 | 2455 | 0 |
| 34 | 20250313 | 183900 | 1662672085 | 2455 | 2455 | 2455 | 2455 | 0 |
| 35 | 20250313 | 183800 | 1662672085 | 2455 | 2455 | 2455 | 2455 | 0 |
| 36 | 20250313 | 183700 | 1662672085 | 2455 | 2455 | 2455 | 2455 | 0 |
| 37 | 20250313 | 183600 | 1662672085 | 2455 | 2455 | 2455 | 2455 | 0 |
| 38 | 20250313 | 183500 | 1662672085 | 2455 | 2455 | 2455 | 2455 | 0 |
| 39 | 20250313 | 183400 | 1662672085 | 2455 | 2455 | 2455 | 2455 | 0 |
| 40 | 20250313 | 183300 | 1662672085 | 2455 | 2455 | 2455 | 2455 | 0 |
| 41 | 20250313 | 183200 | 1662672085 | 2455 | 2455 | 2455 | 2455 | 0 |
| 42 | 20250313 | 183100 | 1662672085 | 2455 | 2455 | 2455 | 2455 | 0 |
| 43 | 20250313 | 183000 | 1662672085 | 2455 | 2455 | 2455 | 2455 | 0 |
| 44 | 20250313 | 182900 | 1662672085 | 2455 | 2455 | 2455 | 2455 | 0 |
| 45 | 20250313 | 182800 | 1662672085 | 2455 | 2455 | 2455 | 2455 | 0 |
| 46 | 20250313 | 182700 | 1662672085 | 2455 | 2455 | 2455 | 2455 | 0 |
| 47 | 20250313 | 182600 | 1662672085 | 2455 | 2455 | 2455 | 2455 | 0 |
| 48 | 20250313 | 182500 | 1662672085 | 2455 | 2455 | 2455 | 2455 | 0 |
| 49 | 20250313 | 182400 | 1662672085 | 2455 | 2455 | 2455 | 2455 | 0 |
| 50 | 20250313 | 182300 | 1662672085 | 2455 | 2455 | 2455 | 2455 | 0 |
| 51 | 20250313 | 182200 | 1662672085 | 2455 | 2455 | 2455 | 2455 | 0 |
| 52 | 20250313 | 182100 | 1662672085 | 2455 | 2455 | 2455 | 2455 | 0 |
| 53 | 20250313 | 182000 | 1662672085 | 2455 | 2455 | 2455 | 2455 | 0 |
| 54 | 20250313 | 181900 | 1662672085 | 2455 | 2455 | 2455 | 2455 | 0 |
| 55 | 20250313 | 181800 | 1662672085 | 2455 | 2455 | 2455 | 2455 | 0 |
| 56 | 20250313 | 181700 | 1662672085 | 2455 | 2455 | 2455 | 2455 | 0 |
| 57 | 20250313 | 181600 | 1662672085 | 2455 | 2455 | 2455 | 2455 | 0 |
| 58 | 20250313 | 181500 | 1662672085 | 2455 | 2455 | 2455 | 2455 | 0 |
| 59 | 20250313 | 181400 | 1662672085 | 2455 | 2455 | 2455 | 2455 | 0 |
| 60 | 20250313 | 181300 | 1662672085 | 2455 | 2455 | 2455 | 2455 | 0 |
| 61 | 20250313 | 181200 | 1662672085 | 2455 | 2455 | 2455 | 2455 | 0 |
| 62 | 20250313 | 181100 | 1662672085 | 2455 | 2455 | 2455 | 2455 | 2432 |
| 63 | 20250313 | 181000 | 1662672085 | 2455 | 2455 | 2455 | 2455 | 0 |
| 64 | 20250313 | 180900 | 1662672085 | 2455 | 2455 | 2455 | 2455 | 0 |
| 65 | 20250313 | 180800 | 1662672085 | 2455 | 2455 | 2455 | 2455 | 0 |
| 66 | 20250313 | 180700 | 1662672085 | 2455 | 2455 | 2455 | 2455 | 0 |
| 67 | 20250313 | 180600 | 1662672085 | 2455 | 2455 | 2455 | 2455 | 0 |
| 68 | 20250313 | 180500 | 1662672085 | 2455 | 2455 | 2455 | 2455 | 0 |
| 69 | 20250313 | 180400 | 1662672085 | 2455 | 2455 | 2455 | 2455 | 0 |
| 70 | 20250313 | 180300 | 1662672085 | 2455 | 2455 | 2455 | 2455 | 0 |
| 71 | 20250313 | 180200 | 1662672085 | 2455 | 2455 | 2455 | 2455 | 0 |
| 72 | 20250313 | 180100 | 1662672085 | 2455 | 2455 | 2455 | 2455 | 0 |
| 73 | 20250313 | 180000 | 1662672085 | 2455 | 2455 | 2455 | 2455 | 0 |
| 74 | 20250313 | 175900 | 1662672085 | 2455 | 2455 | 2455 | 2455 | 0 |
| 75 | 20250313 | 175800 | 1662672085 | 2455 | 2455 | 2455 | 2455 | 0 |
| 76 | 20250313 | 175700 | 1662672085 | 2455 | 2455 | 2455 | 2455 | 0 |
| 77 | 20250313 | 175600 | 1662672085 | 2455 | 2455 | 2455 | 2455 | 0 |
| 78 | 20250313 | 175500 | 1662672085 | 2455 | 2455 | 2455 | 2455 | 0 |
| 79 | 20250313 | 175400 | 1662672085 | 2455 | 2455 | 2455 | 2455 | 0 |
| 80 | 20250313 | 175300 | 1662672085 | 2455 | 2455 | 2455 | 2455 | 0 |
| 81 | 20250313 | 175200 | 1662672085 | 2455 | 2455 | 2455 | 2455 | 0 |
| 82 | 20250313 | 175100 | 1662672085 | 2455 | 2455 | 2455 | 2455 | 0 |
| 83 | 20250313 | 175000 | 1662672085 | 2455 | 2455 | 2455 | 2455 | 0 |
| 84 | 20250313 | 174900 | 1662672085 | 2455 | 2455 | 2455 | 2455 | 0 |
| 85 | 20250313 | 174800 | 1662672085 | 2455 | 2455 | 2455 | 2455 | 0 |
| 86 | 20250313 | 174700 | 1662672085 | 2455 | 2455 | 2455 | 2455 | 0 |
| 87 | 20250313 | 174600 | 1662672085 | 2455 | 2455 | 2455 | 2455 | 0 |
| 88 | 20250313 | 174500 | 1662672085 | 2455 | 2455 | 2455 | 2455 | 0 |
| 89 | 20250313 | 174400 | 1662672085 | 2455 | 2455 | 2455 | 2455 | 0 |
| 90 | 20250313 | 174300 | 1662672085 | 2455 | 2455 | 2455 | 2455 | 0 |
| 91 | 20250313 | 174200 | 1662672085 | 2455 | 2455 | 2455 | 2455 | 0 |
| 92 | 20250313 | 174100 | 1662672085 | 2455 | 2455 | 2455 | 2455 | 2432 |
| 93 | 20250313 | 174000 | 1662672085 | 2455 | 2455 | 2455 | 2455 | 0 |
| 94 | 20250313 | 173900 | 1662672085 | 2455 | 2455 | 2455 | 2455 | 0 |
| 95 | 20250313 | 173800 | 1662672085 | 2455 | 2455 | 2455 | 2455 | 0 |
| 96 | 20250313 | 173700 | 1662672085 | 2455 | 2455 | 2455 | 2455 | 0 |
| 97 | 20250313 | 173600 | 1662672085 | 2455 | 2455 | 2455 | 2455 | 0 |
| 98 | 20250313 | 173500 | 1662672085 | 2455 | 2455 | 2455 | 2455 | 0 |
| 99 | 20250313 | 173400 | 1662672085 | 2455 | 2455 | 2455 | 2455 | 0 |
| 100 | 20250313 | 173300 | 1662672085 | 2455 | 2455 | 2455 | 2455 | 0 |
| 101 | 20250313 | 173200 | 1662672085 | 2455 | 2455 | 2455 | 2455 | 0 |
| 102 | 20250313 | 173100 | 1662672085 | 2455 | 2455 | 2455 | 2455 | 0 |
| 103 | 20250313 | 173000 | 1662672085 | 2455 | 2455 | 2455 | 2455 | 0 |
| 104 | 20250313 | 172900 | 1662672085 | 2455 | 2455 | 2455 | 2455 | 0 |
| 105 | 20250313 | 172800 | 1662672085 | 2455 | 2455 | 2455 | 2455 | 0 |
| 106 | 20250313 | 172700 | 1662672085 | 2455 | 2455 | 2455 | 2455 | 0 |
| 107 | 20250313 | 172600 | 1662672085 | 2455 | 2455 | 2455 | 2455 | 0 |
| 108 | 20250313 | 172500 | 1662672085 | 2455 | 2455 | 2455 | 2455 | 0 |
| 109 | 20250313 | 172400 | 1662672085 | 2455 | 2455 | 2455 | 2455 | 0 |
| 110 | 20250313 | 172300 | 1662672085 | 2455 | 2455 | 2455 | 2455 | 0 |
| 111 | 20250313 | 172200 | 1662672085 | 2455 | 2455 | 2455 | 2455 | 0 |
| 112 | 20250313 | 172100 | 1662672085 | 2455 | 2455 | 2455 | 2455 | 0 |
| 113 | 20250313 | 172000 | 1662672085 | 2455 | 2455 | 2455 | 2455 | 0 |
| 114 | 20250313 | 171900 | 1662672085 | 2455 | 2455 | 2455 | 2455 | 0 |
| 115 | 20250313 | 171800 | 1662672085 | 2455 | 2455 | 2455 | 2455 | 0 |
| 116 | 20250313 | 171700 | 1662672085 | 2455 | 2455 | 2455 | 2455 | 0 |
| 117 | 20250313 | 171600 | 1662672085 | 2455 | 2455 | 2455 | 2455 | 0 |
| 118 | 20250313 | 171500 | 1662672085 | 2455 | 2455 | 2455 | 2455 | 0 |
| 119 | 20250313 | 171400 | 1662672085 | 2455 | 2455 | 2455 | 2455 | 0 |
| 120 | 20250313 | 171300 | 1662672085 | 2455 | 2455 | 2455 | 2455 | 0 |
| 121 | 20250313 | 171200 | 1662672085 | 2455 | 2455 | 2455 | 2455 | 0 |
| 122 | 20250313 | 171100 | 1662672085 | 2455 | 2455 | 2455 | 2455 | 2432 |
| 123 | 20250313 | 171000 | 1662672085 | 2455 | 2455 | 2455 | 2455 | 0 |
| 124 | 20250313 | 170900 | 1662672085 | 2455 | 2455 | 2455 | 2455 | 0 |
| 125 | 20250313 | 170800 | 1662672085 | 2455 | 2455 | 2455 | 2455 | 0 |
| 126 | 20250313 | 170700 | 1662672085 | 2455 | 2455 | 2455 | 2455 | 0 |
| 127 | 20250313 | 170600 | 1662672085 | 2455 | 2455 | 2455 | 2455 | 0 |
| 128 | 20250313 | 170500 | 1662672085 | 2455 | 2455 | 2455 | 2455 | 0 |
| 129 | 20250313 | 170400 | 1662672085 | 2455 | 2455 | 2455 | 2455 | 0 |
| 130 | 20250313 | 170300 | 1662672085 | 2455 | 2455 | 2455 | 2455 | 0 |
| 131 | 20250313 | 170200 | 1662672085 | 2455 | 2455 | 2455 | 2455 | 0 |
| 132 | 20250313 | 170100 | 1662672085 | 2455 | 2455 | 2455 | 2455 | 0 |
| 133 | 20250313 | 170000 | 1662672085 | 2455 | 2455 | 2455 | 2455 | 0 |
| 134 | 20250313 | 165900 | 1662672085 | 2455 | 2455 | 2455 | 2455 | 0 |
| 135 | 20250313 | 165800 | 1662672085 | 2455 | 2455 | 2455 | 2455 | 0 |
| 136 | 20250313 | 165700 | 1662672085 | 2455 | 2455 | 2455 | 2455 | 0 |
| 137 | 20250313 | 165600 | 1662672085 | 2455 | 2455 | 2455 | 2455 | 0 |
| 138 | 20250313 | 165500 | 1662672085 | 2455 | 2455 | 2455 | 2455 | 0 |
| 139 | 20250313 | 165400 | 1662672085 | 2455 | 2455 | 2455 | 2455 | 0 |
| 140 | 20250313 | 165300 | 1662672085 | 2455 | 2455 | 2455 | 2455 | 0 |
| 141 | 20250313 | 165200 | 1662672085 | 2455 | 2455 | 2455 | 2455 | 0 |
| 142 | 20250313 | 165100 | 1662672085 | 2455 | 2455 | 2455 | 2455 | 0 |
| 143 | 20250313 | 165000 | 1662672085 | 2455 | 2455 | 2455 | 2455 | 0 |
| 144 | 20250313 | 164900 | 1662672085 | 2455 | 2455 | 2455 | 2455 | 0 |
| 145 | 20250313 | 164800 | 1662672085 | 2455 | 2455 | 2455 | 2455 | 0 |
| 146 | 20250313 | 164700 | 1662672085 | 2455 | 2455 | 2455 | 2455 | 0 |
| 147 | 20250313 | 164600 | 1662672085 | 2455 | 2455 | 2455 | 2455 | 0 |
| 148 | 20250313 | 164500 | 1662672085 | 2455 | 2455 | 2455 | 2455 | 0 |
| 149 | 20250313 | 164400 | 1662672085 | 2455 | 2455 | 2455 | 2455 | 0 |
| 150 | 20250313 | 164300 | 1662672085 | 2455 | 2455 | 2455 | 2455 | 0 |
| 151 | 20250313 | 164200 | 1662672085 | 2455 | 2455 | 2455 | 2455 | 0 |
| 152 | 20250313 | 164100 | 1662672085 | 2455 | 2455 | 2455 | 2455 | 2432 |
| 153 | 20250313 | 164000 | 1662672085 | 2455 | 2455 | 2455 | 2455 | 0 |
| 154 | 20250313 | 163900 | 1662672085 | 2455 | 2455 | 2455 | 2455 | 0 |
| 155 | 20250313 | 163800 | 1662672085 | 2455 | 2455 | 2455 | 2455 | 0 |
| 156 | 20250313 | 163700 | 1662672085 | 2455 | 2455 | 2455 | 2455 | 0 |
| 157 | 20250313 | 163600 | 1662672085 | 2455 | 2455 | 2455 | 2455 | 0 |
| 158 | 20250313 | 163500 | 1662672085 | 2455 | 2455 | 2455 | 2455 | 0 |
| 159 | 20250313 | 163400 | 1662672085 | 2455 | 2455 | 2455 | 2455 | 0 |
| 160 | 20250313 | 163300 | 1662672085 | 2455 | 2455 | 2455 | 2455 | 0 |
| 161 | 20250313 | 163200 | 1662672085 | 2455 | 2455 | 2455 | 2455 | 0 |
| 162 | 20250313 | 163100 | 1662672085 | 2455 | 2455 | 2455 | 2455 | 0 |
| 163 | 20250313 | 163000 | 1662672085 | 2455 | 2455 | 2455 | 2455 | 0 |
| 164 | 20250313 | 162900 | 1662672085 | 2455 | 2455 | 2455 | 2455 | 0 |
| 165 | 20250313 | 162800 | 1662672085 | 2455 | 2455 | 2455 | 2455 | 0 |
| 166 | 20250313 | 162700 | 1662672085 | 2455 | 2455 | 2455 | 2455 | 0 |
| 167 | 20250313 | 162600 | 1662672085 | 2455 | 2455 | 2455 | 2455 | 0 |
| 168 | 20250313 | 162500 | 1662672085 | 2455 | 2455 | 2455 | 2455 | 0 |
| 169 | 20250313 | 162400 | 1662672085 | 2455 | 2455 | 2455 | 2455 | 0 |
| 170 | 20250313 | 162300 | 1662672085 | 2455 | 2455 | 2455 | 2455 | 0 |
| 171 | 20250313 | 162200 | 1662672085 | 2455 | 2455 | 2455 | 2455 | 0 |
| 172 | 20250313 | 162100 | 1662672085 | 2455 | 2455 | 2455 | 2455 | 0 |
| 173 | 20250313 | 162000 | 1662672085 | 2455 | 2455 | 2455 | 2455 | 0 |
| 174 | 20250313 | 161900 | 1662672085 | 2455 | 2455 | 2455 | 2455 | 0 |
| 175 | 20250313 | 161800 | 1662672085 | 2455 | 2455 | 2455 | 2455 | 0 |
| 176 | 20250313 | 161700 | 1662672085 | 2455 | 2455 | 2455 | 2455 | 0 |
| 177 | 20250313 | 161600 | 1662672085 | 2455 | 2455 | 2455 | 2455 | 0 |
| 178 | 20250313 | 161500 | 1662672085 | 2455 | 2455 | 2455 | 2455 | 0 |
| 179 | 20250313 | 161400 | 1662672085 | 2455 | 2455 | 2455 | 2455 | 0 |
| 180 | 20250313 | 161300 | 1662672085 | 2455 | 2455 | 2455 | 2455 | 0 |
| 181 | 20250313 | 161200 | 1662672085 | 2455 | 2455 | 2455 | 2455 | 0 |
| 182 | 20250313 | 161100 | 1662672085 | 2455 | 2455 | 2455 | 2455 | 2432 |
| 183 | 20250313 | 161000 | 1662672085 | 2455 | 2455 | 2455 | 2455 | 0 |
| 184 | 20250313 | 160900 | 1662672085 | 2455 | 2455 | 2455 | 2455 | 0 |
| 185 | 20250313 | 160800 | 1662672085 | 2455 | 2455 | 2455 | 2455 | 0 |
| 186 | 20250313 | 160700 | 1662672085 | 2455 | 2455 | 2455 | 2455 | 0 |
| 187 | 20250313 | 160600 | 1662672085 | 2455 | 2455 | 2455 | 2455 | 0 |
| 188 | 20250313 | 160500 | 1662672085 | 2455 | 2455 | 2455 | 2455 | 0 |
| 189 | 20250313 | 160400 | 1662672085 | 2455 | 2455 | 2455 | 2455 | 0 |
| 190 | 20250313 | 160300 | 1662672085 | 2455 | 2455 | 2455 | 2455 | 0 |
| 191 | 20250313 | 160200 | 1662672085 | 2455 | 2455 | 2455 | 2455 | 0 |
| 192 | 20250313 | 160100 | 1662672085 | 2455 | 2455 | 2455 | 2455 | 0 |
| 193 | 20250313 | 160000 | 1662672085 | 2455 | 2455 | 2455 | 2455 | 0 |
| 194 | 20250313 | 155900 | 1662672085 | 2455 | 2455 | 2455 | 2455 | 0 |
| 195 | 20250313 | 155800 | 1662672085 | 2455 | 2455 | 2455 | 2455 | 0 |
| 196 | 20250313 | 155700 | 1662672085 | 2455 | 2455 | 2455 | 2455 | 0 |
| 197 | 20250313 | 155600 | 1662672085 | 2455 | 2455 | 2455 | 2455 | 0 |
| 198 | 20250313 | 155500 | 1662672085 | 2455 | 2455 | 2455 | 2455 | 0 |
| 199 | 20250313 | 155400 | 1662672085 | 2455 | 2455 | 2455 | 2455 | 0 |
| 200 | 20250313 | 155300 | 1662672085 | 2455 | 2455 | 2455 | 2455 | 0 |
| 201 | 20250313 | 155200 | 1662672085 | 2455 | 2455 | 2455 | 2455 | 0 |
| 202 | 20250313 | 155100 | 1662672085 | 2455 | 2455 | 2455 | 2455 | 0 |
| 203 | 20250313 | 155000 | 1662672085 | 2455 | 2455 | 2455 | 2455 | 0 |
| 204 | 20250313 | 154900 | 1662672085 | 2455 | 2455 | 2455 | 2455 | 0 |
| 205 | 20250313 | 154800 | 1662672085 | 2455 | 2455 | 2455 | 2455 | 0 |
| 206 | 20250313 | 154700 | 1662672085 | 2455 | 2455 | 2455 | 2455 | 0 |
| 207 | 20250313 | 154600 | 1662672085 | 2455 | 2455 | 2455 | 2455 | 0 |
| 208 | 20250313 | 154500 | 1662672085 | 2455 | 2455 | 2455 | 2455 | 0 |
| 209 | 20250313 | 154400 | 1662672085 | 2455 | 2455 | 2455 | 2455 | 0 |
| 210 | 20250313 | 154300 | 1662672085 | 2455 | 2455 | 2455 | 2455 | 0 |
| 211 | 20250313 | 154200 | 1662672085 | 2455 | 2455 | 2455 | 2455 | 0 |
| 212 | 20250313 | 154100 | 1662672085 | 2455 | 2455 | 2455 | 2455 | 2432 |
| 213 | 20250313 | 154000 | 1662672085 | 2455 | 2455 | 2455 | 2455 | 0 |
| 214 | 20250313 | 153900 | 1662672085 | 2455 | 2455 | 2455 | 2455 | 0 |
| 215 | 20250313 | 153800 | 1662672085 | 2455 | 2455 | 2455 | 2455 | 0 |
| 216 | 20250313 | 153700 | 1662672085 | 2455 | 2455 | 2455 | 2455 | 0 |
| 217 | 20250313 | 153600 | 1662672085 | 2455 | 2455 | 2455 | 2455 | 0 |
| 218 | 20250313 | 153500 | 1662672085 | 2455 | 2455 | 2455 | 2455 | 0 |
| 219 | 20250313 | 153400 | 1662672085 | 2455 | 2455 | 2455 | 2455 | 0 |
| 220 | 20250313 | 153300 | 1662672085 | 2455 | 2455 | 2455 | 2455 | 0 |
| 221 | 20250313 | 153200 | 1662672085 | 2455 | 2455 | 2455 | 2455 | 0 |
| 222 | 20250313 | 153100 | 1662672085 | 2455 | 2455 | 2455 | 2455 | 0 |
| 223 | 20250313 | 153000 | 1662672085 | 2455 | 2455 | 2455 | 2455 | 2432 |
| 224 | 20250313 | 152900 | 1656701525 | 2445 | 2445 | 2445 | 2445 | 0 |
| 225 | 20250313 | 152800 | 1656701525 | 2445 | 2445 | 2445 | 2445 | 0 |
| 226 | 20250313 | 152700 | 1656701525 | 2445 | 2445 | 2445 | 2445 | 0 |
| 227 | 20250313 | 152600 | 1656701525 | 2445 | 2445 | 2445 | 2445 | 0 |
| 228 | 20250313 | 152500 | 1656701525 | 2445 | 2445 | 2445 | 2445 | 0 |
| 229 | 20250313 | 152400 | 1656701525 | 2445 | 2445 | 2445 | 2445 | 0 |
| 230 | 20250313 | 152300 | 1656701525 | 2445 | 2445 | 2445 | 2445 | 0 |
| 231 | 20250313 | 152200 | 1656701525 | 2445 | 2445 | 2445 | 2445 | 0 |
| 232 | 20250313 | 152100 | 1656701525 | 2445 | 2445 | 2445 | 2445 | 0 |
| 233 | 20250313 | 152000 | 1656701525 | 2445 | 2445 | 2445 | 2445 | 0 |
| 234 | 20250313 | 151900 | 1656701525 | 2445 | 2440 | 2445 | 2430 | 645 |
| 235 | 20250313 | 151800 | 1655129330 | 2440 | 2425 | 2440 | 2420 | 3934 |
| 236 | 20250313 | 151700 | 1645580655 | 2425 | 2420 | 2430 | 2410 | 550 |
| 237 | 20250313 | 151600 | 1644249440 | 2430 | 2420 | 2430 | 2410 | 938 |
| 238 | 20250313 | 151500 | 1641977515 | 2430 | 2435 | 2435 | 2420 | 229 |
| 239 | 20250313 | 151400 | 1641422035 | 2435 | 2430 | 2435 | 2420 | 595 |
| 240 | 20250313 | 151300 | 1639976545 | 2435 | 2440 | 2440 | 2430 | 267 |
| 241 | 20250313 | 151200 | 1639326110 | 2440 | 2425 | 2440 | 2412 | 4861 |
| 242 | 20250313 | 151100 | 1627550780 | 2420 | 2420 | 2420 | 2420 | 0 |
| 243 | 20250313 | 151000 | 1627550780 | 2420 | 2435 | 2435 | 2420 | 1132 |
| 244 | 20250313 | 150900 | 1624801210 | 2437 | 2440 | 2447 | 2425 | 604 |
| 245 | 20250313 | 150800 | 1623332942 | 2447 | 2447 | 2447 | 2447 | 5 |
| 246 | 20250313 | 150700 | 1623320707 | 2440 | 2440 | 2445 | 2440 | 5149 |
| 247 | 20250313 | 150600 | 1610757072 | 2440 | 2450 | 2450 | 2440 | 5400 |
| 248 | 20250313 | 150500 | 1597536709 | 2455 | 2460 | 2460 | 2450 | 9198 |
| 249 | 20250313 | 150400 | 1574955004 | 2460 | 2470 | 2470 | 2460 | 944 |
| 250 | 20250313 | 150300 | 1572631664 | 2470 | 2480 | 2480 | 2470 | 1025 |
| 251 | 20250313 | 150200 | 1570099764 | 2470 | 2465 | 2470 | 2455 | 1010 |
| 252 | 20250313 | 150100 | 1567609064 | 2450 | 2450 | 2450 | 2450 | 549 |
| 253 | 20250313 | 150000 | 1566264014 | 2450 | 2455 | 2460 | 2450 | 1350 |
| 254 | 20250313 | 145900 | 1562947199 | 2440 | 2455 | 2455 | 2440 | 123 |
| 255 | 20250313 | 145800 | 1562645459 | 2455 | 2450 | 2455 | 2425 | 2342 |
| 256 | 20250313 | 145700 | 1556940994 | 2450 | 2450 | 2450 | 2445 | 1866 |
| 257 | 20250313 | 145600 | 1552376794 | 2445 | 2440 | 2445 | 2440 | 1631 |
| 258 | 20250313 | 145500 | 1548390499 | 2430 | 2430 | 2430 | 2430 | 68 |
| 259 | 20250313 | 145400 | 1548225259 | 2445 | 2435 | 2445 | 2430 | 1557 |
| 260 | 20250313 | 145300 | 1544434329 | 2435 | 2435 | 2435 | 2435 | 600 |
| 261 | 20250313 | 145200 | 1542973329 | 2435 | 2445 | 2445 | 2435 | 5038 |
| 262 | 20250313 | 145100 | 1530689489 | 2445 | 2450 | 2450 | 2445 | 11535 |
| 263 | 20250313 | 145000 | 1502428889 | 2445 | 2445 | 2445 | 2445 | 564 |
| 264 | 20250313 | 144900 | 1501049909 | 2445 | 2440 | 2445 | 2440 | 31 |
| 265 | 20250313 | 144800 | 1500974229 | 2445 | 2445 | 2445 | 2440 | 175 |
| 266 | 20250313 | 144700 | 1500546899 | 2440 | 2445 | 2445 | 2440 | 1234 |
| 267 | 20250313 | 144600 | 1497535339 | 2445 | 2445 | 2455 | 2445 | 340 |
| 268 | 20250313 | 144500 | 1496703029 | 2445 | 2460 | 2460 | 2445 | 609 |
| 269 | 20250313 | 144400 | 1495212524 | 2445 | 2445 | 2445 | 2445 | 1317 |
| 270 | 20250313 | 144300 | 1491992459 | 2460 | 2460 | 2460 | 2460 | 126 |
| 271 | 20250313 | 144200 | 1491682499 | 2445 | 2445 | 2445 | 2445 | 50 |
| 272 | 20250313 | 144100 | 1491560249 | 2445 | 2445 | 2445 | 2445 | 221 |
| 273 | 20250313 | 144000 | 1491019904 | 2445 | 2450 | 2450 | 2445 | 3949 |
| 274 | 20250313 | 143900 | 1481357279 | 2450 | 2455 | 2455 | 2450 | 200 |
| 275 | 20250313 | 143800 | 1480867234 | 2455 | 2460 | 2460 | 2455 | 600 |
| 276 | 20250313 | 143700 | 1479391734 | 2460 | 2460 | 2460 | 2455 | 228 |
| 277 | 20250313 | 143600 | 1478831904 | 2455 | 2455 | 2460 | 2455 | 356 |
| 278 | 20250313 | 143500 | 1477957919 | 2455 | 2455 | 2455 | 2455 | 318 |
| 279 | 20250313 | 143400 | 1477177229 | 2465 | 2465 | 2465 | 2465 | 4549 |
| 280 | 20250313 | 143300 | 1465963944 | 2460 | 2460 | 2460 | 2460 | 786 |
| 281 | 20250313 | 143200 | 1464030384 | 2465 | 2465 | 2465 | 2460 | 838 |
| 282 | 20250313 | 143100 | 1461966829 | 2465 | 2465 | 2465 | 2465 | 73 |
| 283 | 20250313 | 143000 | 1461786884 | 2465 | 2470 | 2470 | 2465 | 38 |
| 284 | 20250313 | 142900 | 1461693074 | 2470 | 2470 | 2470 | 2470 | 0 |
| 285 | 20250313 | 142800 | 1461693074 | 2470 | 2470 | 2470 | 2470 | 1 |
| 286 | 20250313 | 142700 | 1461690604 | 2460 | 2480 | 2480 | 2460 | 19 |
| 287 | 20250313 | 142600 | 1461643664 | 2480 | 2480 | 2480 | 2480 | 1 |
| 288 | 20250313 | 142500 | 1461641184 | 2475 | 2455 | 2475 | 2455 | 1239 |
| 289 | 20250313 | 142400 | 1458576339 | 2480 | 2485 | 2485 | 2455 | 119 |
| 290 | 20250313 | 142300 | 1458283674 | 2485 | 2485 | 2485 | 2480 | 217 |
| 291 | 20250313 | 142200 | 1457744819 | 2475 | 2485 | 2485 | 2465 | 897 |
| 292 | 20250313 | 142100 | 1455526734 | 2485 | 2475 | 2485 | 2465 | 5351 |
| 293 | 20250313 | 142000 | 1442250534 | 2475 | 2450 | 2475 | 2450 | 11556 |
| 294 | 20250313 | 141900 | 1413670614 | 2435 | 2420 | 2445 | 2420 | 5033 |
| 295 | 20250313 | 141800 | 1401389549 | 2420 | 2415 | 2435 | 2415 | 201 |
| 296 | 20250313 | 141700 | 1400903614 | 2415 | 2420 | 2420 | 2415 | 4411 |
| 297 | 20250313 | 141600 | 1390229759 | 2420 | 2435 | 2435 | 2415 | 12246 |
| 298 | 20250313 | 141500 | 1360540074 | 2435 | 2435 | 2435 | 2430 | 385 |
| 299 | 20250313 | 141400 | 1359603414 | 2435 | 2440 | 2440 | 2435 | 79 |
| 300 | 20250313 | 141300 | 1359410994 | 2440 | 2440 | 2440 | 2440 | 26 |
| 301 | 20250313 | 141200 | 1359347554 | 2440 | 2430 | 2440 | 2430 | 652 |
| 302 | 20250313 | 141100 | 1357763144 | 2435 | 2440 | 2440 | 2435 | 5642 |
| 303 | 20250313 | 141000 | 1344020744 | 2435 | 2435 | 2435 | 2435 | 256 |
| 304 | 20250313 | 140900 | 1343397384 | 2430 | 2425 | 2430 | 2425 | 2995 |
| 305 | 20250313 | 140800 | 1336128079 | 2415 | 2425 | 2425 | 2415 | 717 |
| 306 | 20250313 | 140700 | 1334394954 | 2420 | 2415 | 2420 | 2415 | 756 |
| 307 | 20250313 | 140600 | 1332567824 | 2420 | 2430 | 2430 | 2415 | 656 |
| 308 | 20250313 | 140500 | 1330981504 | 2430 | 2425 | 2430 | 2420 | 128 |
| 309 | 20250313 | 140400 | 1330671434 | 2430 | 2430 | 2430 | 2430 | 530 |
| 310 | 20250313 | 140300 | 1329383534 | 2435 | 2435 | 2435 | 2435 | 460 |
| 311 | 20250313 | 140200 | 1328263434 | 2420 | 2420 | 2420 | 2420 | 106 |
| 312 | 20250313 | 140100 | 1328006914 | 2420 | 2420 | 2420 | 2415 | 6314 |
| 313 | 20250313 | 140000 | 1312753429 | 2425 | 2430 | 2430 | 2425 | 1626 |
| 314 | 20250313 | 135900 | 1308807254 | 2435 | 2440 | 2440 | 2435 | 5359 |
| 315 | 20250313 | 135800 | 1295737229 | 2440 | 2440 | 2440 | 2440 | 21 |
| 316 | 20250313 | 135700 | 1295685989 | 2442 | 2445 | 2445 | 2442 | 405 |
| 317 | 20250313 | 135600 | 1294695779 | 2450 | 2440 | 2450 | 2435 | 2439 |
| 318 | 20250313 | 135500 | 1288740039 | 2450 | 2450 | 2450 | 2450 | 4097 |
| 319 | 20250313 | 135400 | 1278702389 | 2445 | 2445 | 2445 | 2445 | 573 |
| 320 | 20250313 | 135300 | 1277301404 | 2435 | 2415 | 2440 | 2410 | 4035 |
| 321 | 20250313 | 135200 | 1267480839 | 2435 | 2415 | 2435 | 2415 | 602 |
| 322 | 20250313 | 135100 | 1266026909 | 2435 | 2430 | 2435 | 2415 | 1921 |
| 323 | 20250313 | 135000 | 1261378604 | 2425 | 2440 | 2440 | 2425 | 7318 |
| 324 | 20250313 | 134900 | 1243595749 | 2440 | 2445 | 2445 | 2430 | 5558 |
| 325 | 20250313 | 134800 | 1230048934 | 2440 | 2440 | 2440 | 2440 | 150 |
| 326 | 20250313 | 134700 | 1229682934 | 2445 | 2445 | 2450 | 2440 | 720 |
| 327 | 20250313 | 134600 | 1227921504 | 2445 | 2450 | 2450 | 2440 | 626 |
| 328 | 20250313 | 134500 | 1226390929 | 2450 | 2450 | 2450 | 2450 | 7 |
| 329 | 20250313 | 134400 | 1226373779 | 2450 | 2450 | 2450 | 2450 | 75 |
| 330 | 20250313 | 134300 | 1226190029 | 2450 | 2450 | 2450 | 2445 | 94 |
| 331 | 20250313 | 134200 | 1225959754 | 2445 | 2450 | 2450 | 2430 | 3932 |
| 332 | 20250313 | 134100 | 1216393319 | 2440 | 2445 | 2450 | 2430 | 227 |
| 333 | 20250313 | 134000 | 1215839399 | 2445 | 2440 | 2450 | 2440 | 4205 |
| 334 | 20250313 | 133900 | 1205571629 | 2440 | 2440 | 2440 | 2435 | 1349 |
| 335 | 20250313 | 133800 | 1202286519 | 2430 | 2430 | 2440 | 2430 | 102 |
| 336 | 20250313 | 133700 | 1202038439 | 2430 | 2440 | 2440 | 2430 | 1375 |
| 337 | 20250313 | 133600 | 1198695869 | 2425 | 2430 | 2440 | 2425 | 447 |
| 338 | 20250313 | 133500 | 1197611249 | 2440 | 2420 | 2440 | 2420 | 808 |
| 339 | 20250313 | 133400 | 1195645929 | 2420 | 2440 | 2440 | 2420 | 9636 |
| 340 | 20250313 | 133300 | 1172302419 | 2440 | 2435 | 2440 | 2435 | 5070 |
| 341 | 20250313 | 133200 | 1159956784 | 2420 | 2420 | 2420 | 2420 | 14 |
| 342 | 20250313 | 133100 | 1159922904 | 2420 | 2445 | 2450 | 2420 | 18497 |
| 343 | 20250313 | 133000 | 1115069039 | 2450 | 2450 | 2450 | 2450 | 1 |
| 344 | 20250313 | 132900 | 1115066589 | 2455 | 2455 | 2455 | 2440 | 1438 |
| 345 | 20250313 | 132800 | 1111545379 | 2455 | 2465 | 2465 | 2450 | 1951 |
| 346 | 20250313 | 132700 | 1106757194 | 2460 | 2465 | 2465 | 2460 | 402 |
| 347 | 20250313 | 132600 | 1105767764 | 2460 | 2465 | 2465 | 2460 | 3949 |
| 348 | 20250313 | 132500 | 1096050669 | 2465 | 2460 | 2465 | 2460 | 1741 |
| 349 | 20250313 | 132400 | 1091761564 | 2460 | 2455 | 2460 | 2455 | 5420 |
| 350 | 20250313 | 132300 | 1078453364 | 2455 | 2455 | 2455 | 2455 | 758 |
| 351 | 20250313 | 132200 | 1076592474 | 2450 | 2450 | 2450 | 2450 | 0 |
| 352 | 20250313 | 132100 | 1076592474 | 2450 | 2450 | 2450 | 2450 | 0 |
| 353 | 20250313 | 132000 | 1076592474 | 2450 | 2455 | 2455 | 2450 | 2000 |
| 354 | 20250313 | 131900 | 1071689309 | 2455 | 2455 | 2455 | 2455 | 0 |
| 355 | 20250313 | 131800 | 1071689309 | 2455 | 2455 | 2455 | 2455 | 0 |
| 356 | 20250313 | 131700 | 1071689309 | 2455 | 2455 | 2455 | 2455 | 2 |
| 357 | 20250313 | 131600 | 1071684399 | 2455 | 2460 | 2460 | 2450 | 5465 |
| 358 | 20250313 | 131500 | 1058261844 | 2460 | 2455 | 2460 | 2450 | 1918 |
| 359 | 20250313 | 131400 | 1053557139 | 2455 | 2460 | 2475 | 2450 | 13073 |
| 360 | 20250313 | 131300 | 1021496654 | 2465 | 2465 | 2465 | 2465 | 2420 |
| 361 | 20250313 | 131200 | 1015531354 | 2470 | 2475 | 2475 | 2470 | 1281 |
| 362 | 20250313 | 131100 | 1012365879 | 2465 | 2465 | 2465 | 2465 | 0 |
| 363 | 20250313 | 131000 | 1012365879 | 2465 | 2465 | 2465 | 2465 | 176 |
| 364 | 20250313 | 130900 | 1011932039 | 2460 | 2460 | 2460 | 2460 | 100 |
| 365 | 20250313 | 130800 | 1011686039 | 2480 | 2480 | 2480 | 2480 | 10 |
| 366 | 20250313 | 130700 | 1011661239 | 2480 | 2480 | 2480 | 2480 | 438 |
| 367 | 20250313 | 130600 | 1010574999 | 2480 | 2450 | 2480 | 2450 | 7373 |
| 368 | 20250313 | 130500 | 992352964 | 2450 | 2450 | 2450 | 2450 | 4749 |
| 369 | 20250313 | 130400 | 980717914 | 2450 | 2470 | 2470 | 2450 | 5507 |
| 370 | 20250313 | 130300 | 967218229 | 2470 | 2455 | 2470 | 2455 | 32 |
| 371 | 20250313 | 130200 | 967139219 | 2470 | 2470 | 2470 | 2450 | 21884 |
| 372 | 20250313 | 130100 | 913480784 | 2470 | 2470 | 2470 | 2470 | 714 |
| 373 | 20250313 | 130000 | 911717204 | 2470 | 2475 | 2475 | 2470 | 1200 |
| 374 | 20250313 | 125900 | 908748204 | 2475 | 2475 | 2475 | 2475 | 0 |
| 375 | 20250313 | 125800 | 908748204 | 2475 | 2475 | 2475 | 2475 | 122 |
| 376 | 20250313 | 125700 | 908446254 | 2475 | 2475 | 2475 | 2475 | 474 |
| 377 | 20250313 | 125600 | 907273104 | 2475 | 2475 | 2475 | 2475 | 16 |
| 378 | 20250313 | 125500 | 907233504 | 2475 | 2475 | 2475 | 2475 | 11 |
| 379 | 20250313 | 125400 | 907206279 | 2485 | 2475 | 2485 | 2475 | 71 |
| 380 | 20250313 | 125300 | 907030544 | 2475 | 2485 | 2485 | 2460 | 11159 |
| 381 | 20250313 | 125200 | 879532384 | 2485 | 2485 | 2485 | 2485 | 3 |
| 382 | 20250313 | 125100 | 879524929 | 2470 | 2480 | 2480 | 2470 | 11000 |
| 383 | 20250313 | 125000 | 852313664 | 2485 | 2485 | 2485 | 2485 | 110 |
| 384 | 20250313 | 124900 | 852040314 | 2485 | 2485 | 2485 | 2485 | 371 |
| 385 | 20250313 | 124800 | 851118379 | 2485 | 2485 | 2485 | 2485 | 18 |
| 386 | 20250313 | 124700 | 851073649 | 2485 | 2485 | 2485 | 2485 | 3210 |
| 387 | 20250313 | 124600 | 843096799 | 2490 | 2490 | 2490 | 2490 | 1 |
| 388 | 20250313 | 124500 | 843094309 | 2490 | 2495 | 2495 | 2490 | 2280 |
| 389 | 20250313 | 124400 | 837417099 | 2495 | 2495 | 2495 | 2495 | 0 |
| 390 | 20250313 | 124300 | 837417099 | 2495 | 2490 | 2495 | 2485 | 302 |
| 391 | 20250313 | 124200 | 836665119 | 2495 | 2495 | 2495 | 2495 | 5 |
| 392 | 20250313 | 124100 | 836652644 | 2495 | 2490 | 2495 | 2490 | 2 |
| 393 | 20250313 | 124000 | 836647659 | 2495 | 2495 | 2495 | 2495 | 20 |
| 394 | 20250313 | 123900 | 836597759 | 2495 | 2495 | 2495 | 2495 | 109 |
| 395 | 20250313 | 123800 | 836325804 | 2495 | 2495 | 2495 | 2495 | 0 |
| 396 | 20250313 | 123700 | 836325804 | 2495 | 2485 | 2495 | 2485 | 160 |
| 397 | 20250313 | 123600 | 835926809 | 2495 | 2490 | 2495 | 2490 | 3 |
| 398 | 20250313 | 123500 | 835919334 | 2490 | 2495 | 2495 | 2485 | 4181 |
| 399 | 20250313 | 123400 | 825529109 | 2495 | 2495 | 2495 | 2490 | 1281 |
| 400 | 20250313 | 123300 | 822339314 | 2495 | 2505 | 2505 | 2495 | 2640 |
| 401 | 20250313 | 123200 | 815744914 | 2500 | 2500 | 2500 | 2500 | 32 |
| 402 | 20250313 | 123100 | 815664914 | 2500 | 2505 | 2505 | 2500 | 943 |
| 403 | 20250313 | 123000 | 813305509 | 2500 | 2500 | 2500 | 2500 | 200 |
| 404 | 20250313 | 122900 | 812805509 | 2500 | 2500 | 2500 | 2500 | 827 |
| 405 | 20250313 | 122800 | 810738009 | 2500 | 2500 | 2500 | 2500 | 492 |
| 406 | 20250313 | 122700 | 809508009 | 2500 | 2500 | 2500 | 2500 | 0 |
| 407 | 20250313 | 122600 | 809508009 | 2500 | 2500 | 2500 | 2500 | 550 |
| 408 | 20250313 | 122500 | 808133009 | 2500 | 2500 | 2500 | 2500 | 3217 |
| 409 | 20250313 | 122400 | 800090509 | 2500 | 2500 | 2500 | 2500 | 175 |
| 410 | 20250313 | 122300 | 799653009 | 2495 | 2495 | 2495 | 2495 | 6 |
| 411 | 20250313 | 122200 | 799638039 | 2500 | 2500 | 2500 | 2500 | 100 |
| 412 | 20250313 | 122100 | 799388039 | 2500 | 2500 | 2500 | 2500 | 0 |
| 413 | 20250313 | 122000 | 799388039 | 2500 | 2500 | 2500 | 2500 | 2050 |
| 414 | 20250313 | 121900 | 794263039 | 2500 | 2500 | 2500 | 2500 | 719 |
| 415 | 20250313 | 121800 | 792465539 | 2500 | 2500 | 2500 | 2500 | 43 |
| 416 | 20250313 | 121700 | 792358039 | 2495 | 2495 | 2495 | 2495 | 0 |
| 417 | 20250313 | 121600 | 792358039 | 2495 | 2500 | 2500 | 2495 | 104 |
| 418 | 20250313 | 121500 | 792098554 | 2500 | 2500 | 2500 | 2500 | 80 |
| 419 | 20250313 | 121400 | 791898554 | 2500 | 2490 | 2500 | 2490 | 14 |
| 420 | 20250313 | 121300 | 791863664 | 2485 | 2485 | 2485 | 2485 | 406 |
| 421 | 20250313 | 121200 | 790854754 | 2490 | 2490 | 2490 | 2490 | 893 |
| 422 | 20250313 | 121100 | 788631184 | 2490 | 2500 | 2500 | 2490 | 11490 |
| 423 | 20250313 | 121000 | 760007064 | 2485 | 2485 | 2490 | 2485 | 401 |
| 424 | 20250313 | 120900 | 759010329 | 2485 | 2505 | 2505 | 2485 | 2501 |
| 425 | 20250313 | 120800 | 752795324 | 2500 | 2500 | 2500 | 2485 | 12827 |
| 426 | 20250313 | 120700 | 720765244 | 2500 | 2500 | 2500 | 2500 | 1 |
| 427 | 20250313 | 120600 | 720762744 | 2490 | 2500 | 2500 | 2490 | 109 |
| 428 | 20250313 | 120500 | 720490304 | 2505 | 2505 | 2505 | 2505 | 0 |
| 429 | 20250313 | 120400 | 720490304 | 2505 | 2505 | 2505 | 2505 | 0 |
| 430 | 20250313 | 120300 | 720490304 | 2505 | 2490 | 2505 | 2490 | 2593 |
| 431 | 20250313 | 120200 | 714033689 | 2495 | 2500 | 2500 | 2495 | 2539 |
| 432 | 20250313 | 120100 | 707695324 | 2505 | 2505 | 2505 | 2505 | 405 |
| 433 | 20250313 | 120000 | 706680799 | 2510 | 2505 | 2510 | 2505 | 13 |
| 434 | 20250313 | 115900 | 706648194 | 2505 | 2505 | 2505 | 2505 | 32 |
| 435 | 20250313 | 115800 | 706568034 | 2510 | 2510 | 2510 | 2510 | 0 |
| 436 | 20250313 | 115700 | 706568034 | 2510 | 2510 | 2510 | 2510 | 0 |
| 437 | 20250313 | 115600 | 706568034 | 2510 | 2510 | 2510 | 2510 | 5 |
| 438 | 20250313 | 115500 | 706555484 | 2510 | 2510 | 2510 | 2510 | 1 |
| 439 | 20250313 | 115400 | 706552974 | 2510 | 2515 | 2515 | 2510 | 21 |
| 440 | 20250313 | 115300 | 706500259 | 2500 | 2500 | 2500 | 2500 | 1205 |
| 441 | 20250313 | 115200 | 703487759 | 2520 | 2515 | 2520 | 2500 | 5101 |
| 442 | 20250313 | 115100 | 690717429 | 2520 | 2515 | 2520 | 2515 | 1000 |
| 443 | 20250313 | 115000 | 688197929 | 2520 | 2520 | 2520 | 2520 | 0 |
| 444 | 20250313 | 114900 | 688197929 | 2520 | 2520 | 2520 | 2520 | 36 |
| 445 | 20250313 | 114800 | 688107209 | 2520 | 2520 | 2520 | 2520 | 113 |
| 446 | 20250313 | 114700 | 687822449 | 2520 | 2520 | 2520 | 2520 | 0 |
| 447 | 20250313 | 114600 | 687822449 | 2520 | 2520 | 2520 | 2520 | 3 |
| 448 | 20250313 | 114500 | 687814889 | 2520 | 2520 | 2520 | 2520 | 0 |
| 449 | 20250313 | 114400 | 687814889 | 2520 | 2520 | 2520 | 2520 | 0 |
| 450 | 20250313 | 114300 | 687814889 | 2520 | 2520 | 2520 | 2520 | 128 |
| 451 | 20250313 | 114200 | 687492329 | 2520 | 2520 | 2520 | 2520 | 100 |
| 452 | 20250313 | 114100 | 687240329 | 2515 | 2515 | 2515 | 2515 | 112 |
| 453 | 20250313 | 114000 | 686958649 | 2515 | 2510 | 2515 | 2510 | 6860 |
| 454 | 20250313 | 113900 | 669710184 | 2505 | 2505 | 2505 | 2505 | 100 |
| 455 | 20250313 | 113800 | 669459684 | 2510 | 2510 | 2510 | 2510 | 200 |
| 456 | 20250313 | 113700 | 668957684 | 2505 | 2505 | 2505 | 2505 | 115 |
| 457 | 20250313 | 113600 | 668669609 | 2500 | 2500 | 2500 | 2500 | 5200 |
| 458 | 20250313 | 113500 | 655669609 | 2505 | 2505 | 2505 | 2505 | 0 |
| 459 | 20250313 | 113400 | 655669609 | 2505 | 2505 | 2505 | 2505 | 0 |
| 460 | 20250313 | 113300 | 655669609 | 2505 | 2505 | 2505 | 2505 | 50 |
| 461 | 20250313 | 113200 | 655544359 | 2500 | 2505 | 2505 | 2500 | 10057 |
| 462 | 20250313 | 113100 | 630401854 | 2500 | 2500 | 2500 | 2500 | 2 |
| 463 | 20250313 | 113000 | 630396854 | 2510 | 2510 | 2510 | 2510 | 10 |
| 464 | 20250313 | 112900 | 630371754 | 2510 | 2510 | 2510 | 2510 | 1 |
| 465 | 20250313 | 112800 | 630369244 | 2510 | 2510 | 2510 | 2500 | 376 |
| 466 | 20250313 | 112700 | 629427484 | 2510 | 2510 | 2510 | 2510 | 0 |
| 467 | 20250313 | 112600 | 629427484 | 2510 | 2500 | 2510 | 2500 | 196 |
| 468 | 20250313 | 112500 | 628936484 | 2500 | 2500 | 2500 | 2490 | 852 |
| 469 | 20250313 | 112400 | 626809484 | 2500 | 2490 | 2500 | 2490 | 14704 |
| 470 | 20250313 | 112300 | 590132574 | 2490 | 2490 | 2490 | 2490 | 0 |
| 471 | 20250313 | 112200 | 590132574 | 2490 | 2490 | 2490 | 2490 | 1 |
| 472 | 20250313 | 112100 | 590130084 | 2490 | 2495 | 2495 | 2490 | 6104 |
| 473 | 20250313 | 112000 | 574917839 | 2495 | 2490 | 2495 | 2490 | 1020 |
| 474 | 20250313 | 111900 | 572373387 | 2490 | 2490 | 2490 | 2490 | 805 |
| 475 | 20250313 | 111800 | 570368937 | 2495 | 2495 | 2495 | 2490 | 2216 |
| 476 | 20250313 | 111700 | 564847282 | 2495 | 2495 | 2495 | 2495 | 0 |
| 477 | 20250313 | 111600 | 564847282 | 2495 | 2495 | 2495 | 2495 | 0 |
| 478 | 20250313 | 111500 | 564847282 | 2495 | 2495 | 2495 | 2495 | 2 |
| 479 | 20250313 | 111400 | 564842292 | 2495 | 2495 | 2500 | 2485 | 5207 |
| 480 | 20250313 | 111300 | 551873047 | 2500 | 2505 | 2505 | 2500 | 3555 |
| 481 | 20250313 | 111200 | 542983947 | 2505 | 2505 | 2505 | 2505 | 500 |
| 482 | 20250313 | 111100 | 541731447 | 2505 | 2505 | 2505 | 2505 | 200 |
| 483 | 20250313 | 111000 | 541230447 | 2505 | 2505 | 2505 | 2505 | 710 |
| 484 | 20250313 | 110900 | 539451897 | 2510 | 2510 | 2510 | 2510 | 2156 |
| 485 | 20250313 | 110800 | 534040337 | 2510 | 2510 | 2510 | 2510 | 1100 |
| 486 | 20250313 | 110700 | 531279337 | 2510 | 2510 | 2510 | 2510 | 97 |
| 487 | 20250313 | 110600 | 531035867 | 2515 | 2510 | 2515 | 2510 | 3251 |
| 488 | 20250313 | 110500 | 522869857 | 2505 | 2505 | 2505 | 2505 | 4 |
| 489 | 20250313 | 110400 | 522859837 | 2510 | 2510 | 2510 | 2510 | 1 |
| 490 | 20250313 | 110300 | 522857327 | 2505 | 2505 | 2505 | 2505 | 1 |
| 491 | 20250313 | 110200 | 522854822 | 2505 | 2505 | 2505 | 2505 | 0 |
| 492 | 20250313 | 110100 | 522854822 | 2505 | 2505 | 2505 | 2505 | 216 |
| 493 | 20250313 | 110000 | 522313742 | 2505 | 2505 | 2505 | 2505 | 113 |
| 494 | 20250313 | 105900 | 522030677 | 2505 | 2500 | 2505 | 2500 | 14 |
| 495 | 20250313 | 105800 | 521995672 | 2505 | 2505 | 2505 | 2505 | 0 |
| 496 | 20250313 | 105700 | 521995672 | 2505 | 2505 | 2505 | 2505 | 104 |
| 497 | 20250313 | 105600 | 521735152 | 2505 | 2505 | 2505 | 2505 | 0 |
| 498 | 20250313 | 105500 | 521735152 | 2505 | 2500 | 2505 | 2495 | 109 |
| 499 | 20250313 | 105400 | 521463062 | 2505 | 2505 | 2505 | 2505 | 0 |
| 500 | 20250313 | 105300 | 521463062 | 2505 | 2500 | 2505 | 2495 | 6 |
| 501 | 20250313 | 105200 | 521448072 | 2495 | 2495 | 2495 | 2495 | 0 |
| 502 | 20250313 | 105100 | 521448072 | 2495 | 2495 | 2495 | 2495 | 0 |
| 503 | 20250313 | 105000 | 521448072 | 2495 | 2495 | 2495 | 2495 | 0 |
| 504 | 20250313 | 104900 | 521448072 | 2495 | 2495 | 2495 | 2495 | 0 |
| 505 | 20250313 | 104800 | 521448072 | 2495 | 2495 | 2500 | 2495 | 1669 |
| 506 | 20250313 | 104700 | 517283837 | 2500 | 2505 | 2505 | 2500 | 3855 |
| 507 | 20250313 | 104600 | 507646237 | 2505 | 2505 | 2505 | 2505 | 1477 |
| 508 | 20250313 | 104500 | 503946352 | 2505 | 2510 | 2510 | 2505 | 4573 |
| 509 | 20250313 | 104400 | 492470257 | 2510 | 2520 | 2520 | 2510 | 76 |
| 510 | 20250313 | 104300 | 492279187 | 2520 | 2520 | 2520 | 2520 | 129 |
| 511 | 20250313 | 104200 | 491954107 | 2510 | 2510 | 2510 | 2505 | 101 |
| 512 | 20250313 | 104100 | 491700602 | 2510 | 2510 | 2510 | 2510 | 123 |
| 513 | 20250313 | 104000 | 491391872 | 2510 | 2520 | 2520 | 2510 | 1317 |
| 514 | 20250313 | 103900 | 488077177 | 2515 | 2520 | 2520 | 2515 | 95 |
| 515 | 20250313 | 103800 | 487838122 | 2520 | 2520 | 2520 | 2520 | 916 |
| 516 | 20250313 | 103700 | 485529802 | 2515 | 2515 | 2515 | 2515 | 0 |
| 517 | 20250313 | 103600 | 485529802 | 2515 | 2515 | 2515 | 2515 | 0 |
| 518 | 20250313 | 103500 | 485529802 | 2515 | 2515 | 2515 | 2515 | 17 |
| 519 | 20250313 | 103400 | 485487047 | 2515 | 2520 | 2520 | 2515 | 383 |
| 520 | 20250313 | 103300 | 484523302 | 2520 | 2520 | 2520 | 2520 | 371 |
| 521 | 20250313 | 103200 | 483588382 | 2520 | 2520 | 2520 | 2520 | 944 |
| 522 | 20250313 | 103100 | 481209502 | 2515 | 2515 | 2520 | 2515 | 495 |
| 523 | 20250313 | 103000 | 479963067 | 2515 | 2515 | 2515 | 2515 | 0 |
| 524 | 20250313 | 102900 | 479963067 | 2515 | 2520 | 2520 | 2515 | 906 |
| 525 | 20250313 | 102800 | 477684472 | 2520 | 2510 | 2520 | 2510 | 797 |
| 526 | 20250313 | 102700 | 475683902 | 2500 | 2500 | 2500 | 2500 | 512 |
| 527 | 20250313 | 102600 | 474403902 | 2500 | 2500 | 2500 | 2500 | 32 |
| 528 | 20250313 | 102500 | 474323902 | 2500 | 2510 | 2510 | 2500 | 13798 |
| 529 | 20250313 | 102400 | 439824432 | 2510 | 2510 | 2510 | 2510 | 1000 |
| 530 | 20250313 | 102300 | 437314432 | 2510 | 2520 | 2520 | 2510 | 58 |
| 531 | 20250313 | 102200 | 437168842 | 2515 | 2515 | 2515 | 2515 | 402 |
| 532 | 20250313 | 102100 | 436157812 | 2515 | 2510 | 2515 | 2510 | 315 |
| 533 | 20250313 | 102000 | 435366662 | 2510 | 2510 | 2510 | 2505 | 1218 |
| 534 | 20250313 | 101900 | 432309497 | 2515 | 2510 | 2515 | 2510 | 4921 |
| 535 | 20250313 | 101800 | 419957687 | 2510 | 2510 | 2510 | 2505 | 6 |
| 536 | 20250313 | 101700 | 419942647 | 2495 | 2510 | 2520 | 2495 | 1267 |
| 537 | 20250313 | 101600 | 416775062 | 2510 | 2500 | 2510 | 2500 | 3452 |
| 538 | 20250313 | 101500 | 408120862 | 2500 | 2495 | 2500 | 2490 | 2398 |
| 539 | 20250313 | 101400 | 402137902 | 2490 | 2495 | 2495 | 2490 | 2068 |
| 540 | 20250313 | 101300 | 396985242 | 2500 | 2510 | 2510 | 2495 | 2713 |
| 541 | 20250313 | 101200 | 390211742 | 2500 | 2505 | 2505 | 2495 | 12269 |
| 542 | 20250313 | 101100 | 359524947 | 2505 | 2515 | 2515 | 2505 | 4659 |
| 543 | 20250313 | 101000 | 347842627 | 2515 | 2530 | 2530 | 2515 | 10089 |
| 544 | 20250313 | 100900 | 322429552 | 2525 | 2535 | 2535 | 2525 | 610 |
| 545 | 20250313 | 100800 | 320888942 | 2540 | 2540 | 2540 | 2525 | 2941 |
| 546 | 20250313 | 100700 | 313441962 | 2545 | 2545 | 2545 | 2545 | 0 |
| 547 | 20250313 | 100600 | 313441962 | 2545 | 2545 | 2545 | 2545 | 200 |
| 548 | 20250313 | 100500 | 312932962 | 2545 | 2540 | 2545 | 2540 | 9 |
| 549 | 20250313 | 100400 | 312910077 | 2545 | 2535 | 2545 | 2535 | 4127 |
| 550 | 20250313 | 100300 | 302432092 | 2530 | 2530 | 2530 | 2530 | 80 |
| 551 | 20250313 | 100200 | 302229692 | 2530 | 2530 | 2530 | 2527 | 4000 |
| 552 | 20250313 | 100100 | 292109932 | 2525 | 2537 | 2537 | 2525 | 1153 |
| 553 | 20250313 | 100000 | 289194517 | 2540 | 2540 | 2540 | 2540 | 168 |
| 554 | 20250313 | 095900 | 288767797 | 2547 | 2547 | 2547 | 2547 | 0 |
| 555 | 20250313 | 095800 | 288767797 | 2547 | 2550 | 2550 | 2547 | 2545 |
| 556 | 20250313 | 095700 | 282278050 | 2545 | 2540 | 2545 | 2540 | 1501 |
| 557 | 20250313 | 095600 | 278461030 | 2535 | 2535 | 2535 | 2535 | 1066 |
| 558 | 20250313 | 095500 | 275758720 | 2530 | 2530 | 2530 | 2530 | 109 |
| 559 | 20250313 | 095400 | 275482950 | 2530 | 2530 | 2540 | 2525 | 5302 |
| 560 | 20250313 | 095300 | 262074215 | 2530 | 2540 | 2540 | 2530 | 2677 |
| 561 | 20250313 | 095200 | 255290175 | 2540 | 2540 | 2540 | 2540 | 0 |
| 562 | 20250313 | 095100 | 255290175 | 2540 | 2540 | 2550 | 2540 | 3464 |
| 563 | 20250313 | 095000 | 246491535 | 2550 | 2550 | 2550 | 2550 | 1510 |
| 564 | 20250313 | 094900 | 242641035 | 2540 | 2540 | 2540 | 2540 | 100 |
| 565 | 20250313 | 094800 | 242387035 | 2550 | 2550 | 2550 | 2550 | 7050 |
| 566 | 20250313 | 094700 | 224409535 | 2550 | 2550 | 2550 | 2550 | 0 |
| 567 | 20250313 | 094600 | 224409535 | 2550 | 2550 | 2550 | 2550 | 104 |
| 568 | 20250313 | 094500 | 224144335 | 2550 | 2550 | 2550 | 2540 | 811 |
| 569 | 20250313 | 094400 | 222080460 | 2550 | 2550 | 2550 | 2550 | 90 |
| 570 | 20250313 | 094300 | 221850960 | 2550 | 2540 | 2550 | 2540 | 520 |
| 571 | 20250313 | 094200 | 220530045 | 2545 | 2540 | 2550 | 2540 | 104 |
| 572 | 20250313 | 094100 | 220265755 | 2540 | 2545 | 2545 | 2540 | 1882 |
| 573 | 20250313 | 094000 | 215485380 | 2540 | 2540 | 2540 | 2540 | 0 |
| 574 | 20250313 | 093900 | 215485380 | 2540 | 2545 | 2545 | 2540 | 1203 |
| 575 | 20250313 | 093800 | 212429745 | 2540 | 2540 | 2555 | 2540 | 124 |
| 576 | 20250313 | 093700 | 212114770 | 2555 | 2555 | 2555 | 2555 | 3017 |
| 577 | 20250313 | 093600 | 204406335 | 2540 | 2555 | 2555 | 2540 | 52 |
| 578 | 20250313 | 093500 | 204274025 | 2550 | 2550 | 2550 | 2550 | 2 |
| 579 | 20250313 | 093400 | 204268925 | 2555 | 2540 | 2555 | 2540 | 45 |
| 580 | 20250313 | 093300 | 204154485 | 2540 | 2550 | 2550 | 2540 | 4 |
| 581 | 20250313 | 093200 | 204144315 | 2555 | 2550 | 2555 | 2550 | 106 |
| 582 | 20250313 | 093100 | 203873515 | 2550 | 2545 | 2550 | 2530 | 1583 |
| 583 | 20250313 | 093000 | 199843365 | 2550 | 2540 | 2550 | 2540 | 1331 |
| 584 | 20250313 | 092900 | 196455010 | 2540 | 2540 | 2540 | 2535 | 638 |
| 585 | 20250313 | 092800 | 194834760 | 2545 | 2540 | 2545 | 2540 | 226 |
| 586 | 20250313 | 092700 | 194260475 | 2545 | 2550 | 2550 | 2545 | 3468 |
| 587 | 20250313 | 092600 | 185434410 | 2545 | 2535 | 2550 | 2535 | 3525 |
| 588 | 20250313 | 092500 | 176478405 | 2535 | 2550 | 2555 | 2535 | 1360 |
| 589 | 20250313 | 092400 | 173020115 | 2535 | 2535 | 2570 | 2530 | 10423 |
| 590 | 20250313 | 092300 | 146300420 | 2540 | 2545 | 2545 | 2530 | 816 |
| 591 | 20250313 | 092200 | 144232375 | 2525 | 2525 | 2530 | 2525 | 24 |
| 592 | 20250313 | 092100 | 144171720 | 2525 | 2530 | 2530 | 2525 | 861 |
| 593 | 20250313 | 092000 | 141996260 | 2545 | 2540 | 2545 | 2540 | 573 |
| 594 | 20250313 | 091900 | 140539775 | 2530 | 2530 | 2545 | 2530 | 3325 |
| 595 | 20250313 | 091800 | 132124190 | 2530 | 2530 | 2530 | 2530 | 45 |
| 596 | 20250313 | 091700 | 132010340 | 2530 | 2530 | 2530 | 2530 | 133 |
| 597 | 20250313 | 091600 | 131673850 | 2530 | 2520 | 2530 | 2520 | 328 |
| 598 | 20250313 | 091500 | 130845290 | 2515 | 2500 | 2515 | 2495 | 4360 |
| 599 | 20250313 | 091400 | 119937260 | 2500 | 2535 | 2535 | 2500 | 2597 |
| 600 | 20250313 | 091300 | 113413135 | 2535 | 2530 | 2535 | 2510 | 3661 |
| 601 | 20250313 | 091200 | 104208175 | 2530 | 2530 | 2530 | 2505 | 641 |
| 602 | 20250313 | 091100 | 102598360 | 2530 | 2545 | 2545 | 2530 | 2796 |
| 603 | 20250313 | 091000 | 95510105 | 2555 | 2560 | 2560 | 2545 | 1547 |
| 604 | 20250313 | 090900 | 91571685 | 2560 | 2550 | 2560 | 2550 | 124 |
| 605 | 20250313 | 090800 | 91255365 | 2550 | 2560 | 2560 | 2540 | 5414 |
| 606 | 20250313 | 090700 | 77493210 | 2565 | 2570 | 2570 | 2560 | 1235 |
| 607 | 20250313 | 090600 | 74319865 | 2570 | 2580 | 2580 | 2565 | 9841 |
| 608 | 20250313 | 090500 | 49025875 | 2580 | 2590 | 2590 | 2580 | 1589 |
| 609 | 20250313 | 090400 | 44925940 | 2590 | 2590 | 2595 | 2590 | 1674 |
| 610 | 20250313 | 090300 | 40589280 | 2590 | 2580 | 2590 | 2580 | 6302 |
| 611 | 20250313 | 090200 | 24329955 | 2595 | 2575 | 2605 | 2570 | 1749 |
| 612 | 20250313 | 090100 | 19782090 | 2570 | 2570 | 2590 | 2570 | 5961 |
| 613 | 20250313 | 090000 | 4451270 | 2570 | 2570 | 2570 | 2550 | 1734 |