29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250312 | 184100 | 2346836385 | 3790 | 3790 | 3790 | 3790 | 7332 |
| 3 | 20250312 | 184000 | 2346836385 | 3790 | 3790 | 3790 | 3790 | 0 |
| 4 | 20250312 | 183900 | 2346836385 | 3790 | 3790 | 3790 | 3790 | 0 |
| 5 | 20250312 | 183800 | 2346836385 | 3790 | 3790 | 3790 | 3790 | 0 |
| 6 | 20250312 | 183700 | 2346836385 | 3790 | 3790 | 3790 | 3790 | 0 |
| 7 | 20250312 | 183600 | 2346836385 | 3790 | 3790 | 3790 | 3790 | 0 |
| 8 | 20250312 | 183500 | 2346836385 | 3790 | 3790 | 3790 | 3790 | 0 |
| 9 | 20250312 | 183400 | 2346836385 | 3790 | 3790 | 3790 | 3790 | 0 |
| 10 | 20250312 | 183300 | 2346836385 | 3790 | 3790 | 3790 | 3790 | 0 |
| 11 | 20250312 | 183200 | 2346836385 | 3790 | 3790 | 3790 | 3790 | 0 |
| 12 | 20250312 | 183100 | 2346836385 | 3790 | 3790 | 3790 | 3790 | 0 |
| 13 | 20250312 | 183000 | 2346836385 | 3790 | 3790 | 3790 | 3790 | 0 |
| 14 | 20250312 | 182900 | 2346836385 | 3790 | 3790 | 3790 | 3790 | 0 |
| 15 | 20250312 | 182800 | 2346836385 | 3790 | 3790 | 3790 | 3790 | 0 |
| 16 | 20250312 | 182700 | 2346836385 | 3790 | 3790 | 3790 | 3790 | 0 |
| 17 | 20250312 | 182600 | 2346836385 | 3790 | 3790 | 3790 | 3790 | 0 |
| 18 | 20250312 | 182500 | 2346836385 | 3790 | 3790 | 3790 | 3790 | 0 |
| 19 | 20250312 | 182400 | 2346836385 | 3790 | 3790 | 3790 | 3790 | 0 |
| 20 | 20250312 | 182300 | 2346836385 | 3790 | 3790 | 3790 | 3790 | 0 |
| 21 | 20250312 | 182200 | 2346836385 | 3790 | 3790 | 3790 | 3790 | 0 |
| 22 | 20250312 | 182100 | 2346836385 | 3790 | 3790 | 3790 | 3790 | 0 |
| 23 | 20250312 | 182000 | 2346836385 | 3790 | 3790 | 3790 | 3790 | 0 |
| 24 | 20250312 | 181900 | 2346836385 | 3790 | 3790 | 3790 | 3790 | 0 |
| 25 | 20250312 | 181800 | 2346836385 | 3790 | 3790 | 3790 | 3790 | 0 |
| 26 | 20250312 | 181700 | 2346836385 | 3790 | 3790 | 3790 | 3790 | 0 |
| 27 | 20250312 | 181600 | 2346836385 | 3790 | 3790 | 3790 | 3790 | 0 |
| 28 | 20250312 | 181500 | 2346836385 | 3790 | 3790 | 3790 | 3790 | 0 |
| 29 | 20250312 | 181400 | 2346836385 | 3790 | 3790 | 3790 | 3790 | 0 |
| 30 | 20250312 | 181300 | 2346836385 | 3790 | 3790 | 3790 | 3790 | 0 |
| 31 | 20250312 | 181200 | 2346836385 | 3790 | 3790 | 3790 | 3790 | 0 |
| 32 | 20250312 | 181100 | 2346836385 | 3790 | 3790 | 3790 | 3790 | 7332 |
| 33 | 20250312 | 181000 | 2346836385 | 3790 | 3790 | 3790 | 3790 | 0 |
| 34 | 20250312 | 180900 | 2346836385 | 3790 | 3790 | 3790 | 3790 | 0 |
| 35 | 20250312 | 180800 | 2346836385 | 3790 | 3790 | 3790 | 3790 | 0 |
| 36 | 20250312 | 180700 | 2346836385 | 3790 | 3790 | 3790 | 3790 | 0 |
| 37 | 20250312 | 180600 | 2346836385 | 3790 | 3790 | 3790 | 3790 | 0 |
| 38 | 20250312 | 180500 | 2346836385 | 3790 | 3790 | 3790 | 3790 | 0 |
| 39 | 20250312 | 180400 | 2346836385 | 3790 | 3790 | 3790 | 3790 | 0 |
| 40 | 20250312 | 180300 | 2346836385 | 3790 | 3790 | 3790 | 3790 | 0 |
| 41 | 20250312 | 180200 | 2346836385 | 3790 | 3790 | 3790 | 3790 | 0 |
| 42 | 20250312 | 180100 | 2346836385 | 3790 | 3790 | 3790 | 3790 | 0 |
| 43 | 20250312 | 180000 | 2346836385 | 3790 | 3790 | 3790 | 3790 | 0 |
| 44 | 20250312 | 175900 | 2346836385 | 3790 | 3790 | 3790 | 3790 | 0 |
| 45 | 20250312 | 175800 | 2346836385 | 3790 | 3790 | 3790 | 3790 | 0 |
| 46 | 20250312 | 175700 | 2346836385 | 3790 | 3790 | 3790 | 3790 | 0 |
| 47 | 20250312 | 175600 | 2346836385 | 3790 | 3790 | 3790 | 3790 | 0 |
| 48 | 20250312 | 175500 | 2346836385 | 3790 | 3790 | 3790 | 3790 | 0 |
| 49 | 20250312 | 175400 | 2346836385 | 3790 | 3790 | 3790 | 3790 | 0 |
| 50 | 20250312 | 175300 | 2346836385 | 3790 | 3790 | 3790 | 3790 | 0 |
| 51 | 20250312 | 175200 | 2346836385 | 3790 | 3790 | 3790 | 3790 | 0 |
| 52 | 20250312 | 175100 | 2346836385 | 3790 | 3790 | 3790 | 3790 | 0 |
| 53 | 20250312 | 175000 | 2346836385 | 3790 | 3790 | 3790 | 3790 | 0 |
| 54 | 20250312 | 174900 | 2346836385 | 3790 | 3790 | 3790 | 3790 | 0 |
| 55 | 20250312 | 174800 | 2346836385 | 3790 | 3790 | 3790 | 3790 | 0 |
| 56 | 20250312 | 174700 | 2346836385 | 3790 | 3790 | 3790 | 3790 | 0 |
| 57 | 20250312 | 174600 | 2346836385 | 3790 | 3790 | 3790 | 3790 | 0 |
| 58 | 20250312 | 174500 | 2346836385 | 3790 | 3790 | 3790 | 3790 | 0 |
| 59 | 20250312 | 174400 | 2346836385 | 3790 | 3790 | 3790 | 3790 | 0 |
| 60 | 20250312 | 174300 | 2346836385 | 3790 | 3790 | 3790 | 3790 | 0 |
| 61 | 20250312 | 174200 | 2346836385 | 3790 | 3790 | 3790 | 3790 | 0 |
| 62 | 20250312 | 174100 | 2346836385 | 3790 | 3790 | 3790 | 3790 | 7332 |
| 63 | 20250312 | 174000 | 2346836385 | 3790 | 3790 | 3790 | 3790 | 0 |
| 64 | 20250312 | 173900 | 2346836385 | 3790 | 3790 | 3790 | 3790 | 0 |
| 65 | 20250312 | 173800 | 2346836385 | 3790 | 3790 | 3790 | 3790 | 0 |
| 66 | 20250312 | 173700 | 2346836385 | 3790 | 3790 | 3790 | 3790 | 0 |
| 67 | 20250312 | 173600 | 2346836385 | 3790 | 3790 | 3790 | 3790 | 0 |
| 68 | 20250312 | 173500 | 2346836385 | 3790 | 3790 | 3790 | 3790 | 0 |
| 69 | 20250312 | 173400 | 2346836385 | 3790 | 3790 | 3790 | 3790 | 0 |
| 70 | 20250312 | 173300 | 2346836385 | 3790 | 3790 | 3790 | 3790 | 0 |
| 71 | 20250312 | 173200 | 2346836385 | 3790 | 3790 | 3790 | 3790 | 0 |
| 72 | 20250312 | 173100 | 2346836385 | 3790 | 3790 | 3790 | 3790 | 0 |
| 73 | 20250312 | 173000 | 2346836385 | 3790 | 3790 | 3790 | 3790 | 0 |
| 74 | 20250312 | 172900 | 2346836385 | 3790 | 3790 | 3790 | 3790 | 0 |
| 75 | 20250312 | 172800 | 2346836385 | 3790 | 3790 | 3790 | 3790 | 0 |
| 76 | 20250312 | 172700 | 2346836385 | 3790 | 3790 | 3790 | 3790 | 0 |
| 77 | 20250312 | 172600 | 2346836385 | 3790 | 3790 | 3790 | 3790 | 0 |
| 78 | 20250312 | 172500 | 2346836385 | 3790 | 3790 | 3790 | 3790 | 0 |
| 79 | 20250312 | 172400 | 2346836385 | 3790 | 3790 | 3790 | 3790 | 0 |
| 80 | 20250312 | 172300 | 2346836385 | 3790 | 3790 | 3790 | 3790 | 0 |
| 81 | 20250312 | 172200 | 2346836385 | 3790 | 3790 | 3790 | 3790 | 0 |
| 82 | 20250312 | 172100 | 2346836385 | 3790 | 3790 | 3790 | 3790 | 0 |
| 83 | 20250312 | 172000 | 2346836385 | 3790 | 3790 | 3790 | 3790 | 0 |
| 84 | 20250312 | 171900 | 2346836385 | 3790 | 3790 | 3790 | 3790 | 0 |
| 85 | 20250312 | 171800 | 2346836385 | 3790 | 3790 | 3790 | 3790 | 0 |
| 86 | 20250312 | 171700 | 2346836385 | 3790 | 3790 | 3790 | 3790 | 0 |
| 87 | 20250312 | 171600 | 2346836385 | 3790 | 3790 | 3790 | 3790 | 0 |
| 88 | 20250312 | 171500 | 2346836385 | 3790 | 3790 | 3790 | 3790 | 0 |
| 89 | 20250312 | 171400 | 2346836385 | 3790 | 3790 | 3790 | 3790 | 0 |
| 90 | 20250312 | 171300 | 2346836385 | 3790 | 3790 | 3790 | 3790 | 0 |
| 91 | 20250312 | 171200 | 2346836385 | 3790 | 3790 | 3790 | 3790 | 0 |
| 92 | 20250312 | 171100 | 2346836385 | 3790 | 3790 | 3790 | 3790 | 7332 |
| 93 | 20250312 | 171000 | 2346836385 | 3790 | 3790 | 3790 | 3790 | 0 |
| 94 | 20250312 | 170900 | 2346836385 | 3790 | 3790 | 3790 | 3790 | 0 |
| 95 | 20250312 | 170800 | 2346836385 | 3790 | 3790 | 3790 | 3790 | 0 |
| 96 | 20250312 | 170700 | 2346836385 | 3790 | 3790 | 3790 | 3790 | 0 |
| 97 | 20250312 | 170600 | 2346836385 | 3790 | 3790 | 3790 | 3790 | 0 |
| 98 | 20250312 | 170500 | 2346836385 | 3790 | 3790 | 3790 | 3790 | 0 |
| 99 | 20250312 | 170400 | 2346836385 | 3790 | 3790 | 3790 | 3790 | 0 |
| 100 | 20250312 | 170300 | 2346836385 | 3790 | 3790 | 3790 | 3790 | 0 |
| 101 | 20250312 | 170200 | 2346836385 | 3790 | 3790 | 3790 | 3790 | 0 |
| 102 | 20250312 | 170100 | 2346836385 | 3790 | 3790 | 3790 | 3790 | 0 |
| 103 | 20250312 | 170000 | 2346836385 | 3790 | 3790 | 3790 | 3790 | 0 |
| 104 | 20250312 | 165900 | 2346836385 | 3790 | 3790 | 3790 | 3790 | 0 |
| 105 | 20250312 | 165800 | 2346836385 | 3790 | 3790 | 3790 | 3790 | 0 |
| 106 | 20250312 | 165700 | 2346836385 | 3790 | 3790 | 3790 | 3790 | 0 |
| 107 | 20250312 | 165600 | 2346836385 | 3790 | 3790 | 3790 | 3790 | 0 |
| 108 | 20250312 | 165500 | 2346836385 | 3790 | 3790 | 3790 | 3790 | 0 |
| 109 | 20250312 | 165400 | 2346836385 | 3790 | 3790 | 3790 | 3790 | 0 |
| 110 | 20250312 | 165300 | 2346836385 | 3790 | 3790 | 3790 | 3790 | 0 |
| 111 | 20250312 | 165200 | 2346836385 | 3790 | 3790 | 3790 | 3790 | 0 |
| 112 | 20250312 | 165100 | 2346836385 | 3790 | 3790 | 3790 | 3790 | 0 |
| 113 | 20250312 | 165000 | 2346836385 | 3790 | 3790 | 3790 | 3790 | 0 |
| 114 | 20250312 | 164900 | 2346836385 | 3790 | 3790 | 3790 | 3790 | 0 |
| 115 | 20250312 | 164800 | 2346836385 | 3790 | 3790 | 3790 | 3790 | 0 |
| 116 | 20250312 | 164700 | 2346836385 | 3790 | 3790 | 3790 | 3790 | 0 |
| 117 | 20250312 | 164600 | 2346836385 | 3790 | 3790 | 3790 | 3790 | 0 |
| 118 | 20250312 | 164500 | 2346836385 | 3790 | 3790 | 3790 | 3790 | 0 |
| 119 | 20250312 | 164400 | 2346836385 | 3790 | 3790 | 3790 | 3790 | 0 |
| 120 | 20250312 | 164300 | 2346836385 | 3790 | 3790 | 3790 | 3790 | 0 |
| 121 | 20250312 | 164200 | 2346836385 | 3790 | 3790 | 3790 | 3790 | 0 |
| 122 | 20250312 | 164100 | 2346836385 | 3790 | 3790 | 3790 | 3790 | 7332 |
| 123 | 20250312 | 164000 | 2346836385 | 3790 | 3790 | 3790 | 3790 | 0 |
| 124 | 20250312 | 163900 | 2346836385 | 3790 | 3790 | 3790 | 3790 | 0 |
| 125 | 20250312 | 163800 | 2346836385 | 3790 | 3790 | 3790 | 3790 | 0 |
| 126 | 20250312 | 163700 | 2346836385 | 3790 | 3790 | 3790 | 3790 | 0 |
| 127 | 20250312 | 163600 | 2346836385 | 3790 | 3790 | 3790 | 3790 | 0 |
| 128 | 20250312 | 163500 | 2346836385 | 3790 | 3790 | 3790 | 3790 | 0 |
| 129 | 20250312 | 163400 | 2346836385 | 3790 | 3790 | 3790 | 3790 | 0 |
| 130 | 20250312 | 163300 | 2346836385 | 3790 | 3790 | 3790 | 3790 | 0 |
| 131 | 20250312 | 163200 | 2346836385 | 3790 | 3790 | 3790 | 3790 | 0 |
| 132 | 20250312 | 163100 | 2346836385 | 3790 | 3790 | 3790 | 3790 | 0 |
| 133 | 20250312 | 163000 | 2346836385 | 3790 | 3790 | 3790 | 3790 | 0 |
| 134 | 20250312 | 162900 | 2346836385 | 3790 | 3790 | 3790 | 3790 | 0 |
| 135 | 20250312 | 162800 | 2346836385 | 3790 | 3790 | 3790 | 3790 | 0 |
| 136 | 20250312 | 162700 | 2346836385 | 3790 | 3790 | 3790 | 3790 | 0 |
| 137 | 20250312 | 162600 | 2346836385 | 3790 | 3790 | 3790 | 3790 | 0 |
| 138 | 20250312 | 162500 | 2346836385 | 3790 | 3790 | 3790 | 3790 | 0 |
| 139 | 20250312 | 162400 | 2346836385 | 3790 | 3790 | 3790 | 3790 | 0 |
| 140 | 20250312 | 162300 | 2346836385 | 3790 | 3790 | 3790 | 3790 | 0 |
| 141 | 20250312 | 162200 | 2346836385 | 3790 | 3790 | 3790 | 3790 | 0 |
| 142 | 20250312 | 162100 | 2346836385 | 3790 | 3790 | 3790 | 3790 | 0 |
| 143 | 20250312 | 162000 | 2346836385 | 3790 | 3790 | 3790 | 3790 | 0 |
| 144 | 20250312 | 161900 | 2346836385 | 3790 | 3790 | 3790 | 3790 | 0 |
| 145 | 20250312 | 161800 | 2346836385 | 3790 | 3790 | 3790 | 3790 | 0 |
| 146 | 20250312 | 161700 | 2346836385 | 3790 | 3790 | 3790 | 3790 | 0 |
| 147 | 20250312 | 161600 | 2346836385 | 3790 | 3790 | 3790 | 3790 | 0 |
| 148 | 20250312 | 161500 | 2346836385 | 3790 | 3790 | 3790 | 3790 | 0 |
| 149 | 20250312 | 161400 | 2346836385 | 3790 | 3790 | 3790 | 3790 | 0 |
| 150 | 20250312 | 161300 | 2346836385 | 3790 | 3790 | 3790 | 3790 | 0 |
| 151 | 20250312 | 161200 | 2346836385 | 3790 | 3790 | 3790 | 3790 | 0 |
| 152 | 20250312 | 161100 | 2346836385 | 3790 | 3790 | 3790 | 3790 | 7332 |
| 153 | 20250312 | 161000 | 2346836385 | 3790 | 3790 | 3790 | 3790 | 0 |
| 154 | 20250312 | 160900 | 2346836385 | 3790 | 3790 | 3790 | 3790 | 0 |
| 155 | 20250312 | 160800 | 2346836385 | 3790 | 3790 | 3790 | 3790 | 0 |
| 156 | 20250312 | 160700 | 2346836385 | 3790 | 3790 | 3790 | 3790 | 0 |
| 157 | 20250312 | 160600 | 2346836385 | 3790 | 3790 | 3790 | 3790 | 0 |
| 158 | 20250312 | 160500 | 2346836385 | 3790 | 3790 | 3790 | 3790 | 0 |
| 159 | 20250312 | 160400 | 2346836385 | 3790 | 3790 | 3790 | 3790 | 0 |
| 160 | 20250312 | 160300 | 2346836385 | 3790 | 3790 | 3790 | 3790 | 0 |
| 161 | 20250312 | 160200 | 2346836385 | 3790 | 3790 | 3790 | 3790 | 0 |
| 162 | 20250312 | 160100 | 2346836385 | 3790 | 3790 | 3790 | 3790 | 0 |
| 163 | 20250312 | 160000 | 2346836385 | 3790 | 3790 | 3790 | 3790 | 0 |
| 164 | 20250312 | 155900 | 2346836385 | 3790 | 3790 | 3790 | 3790 | 0 |
| 165 | 20250312 | 155800 | 2346836385 | 3790 | 3790 | 3790 | 3790 | 0 |
| 166 | 20250312 | 155700 | 2346836385 | 3790 | 3790 | 3790 | 3790 | 0 |
| 167 | 20250312 | 155600 | 2346836385 | 3790 | 3790 | 3790 | 3790 | 0 |
| 168 | 20250312 | 155500 | 2346836385 | 3790 | 3790 | 3790 | 3790 | 0 |
| 169 | 20250312 | 155400 | 2346836385 | 3790 | 3790 | 3790 | 3790 | 0 |
| 170 | 20250312 | 155300 | 2346836385 | 3790 | 3790 | 3790 | 3790 | 0 |
| 171 | 20250312 | 155200 | 2346836385 | 3790 | 3790 | 3790 | 3790 | 0 |
| 172 | 20250312 | 155100 | 2346836385 | 3790 | 3790 | 3790 | 3790 | 0 |
| 173 | 20250312 | 155000 | 2346836385 | 3790 | 3790 | 3790 | 3790 | 0 |
| 174 | 20250312 | 154900 | 2346836385 | 3790 | 3790 | 3790 | 3790 | 0 |
| 175 | 20250312 | 154800 | 2346836385 | 3790 | 3790 | 3790 | 3790 | 0 |
| 176 | 20250312 | 154700 | 2346836385 | 3790 | 3790 | 3790 | 3790 | 0 |
| 177 | 20250312 | 154600 | 2346836385 | 3790 | 3790 | 3790 | 3790 | 0 |
| 178 | 20250312 | 154500 | 2346836385 | 3790 | 3790 | 3790 | 3790 | 0 |
| 179 | 20250312 | 154400 | 2346836385 | 3790 | 3790 | 3790 | 3790 | 0 |
| 180 | 20250312 | 154300 | 2346836385 | 3790 | 3790 | 3790 | 3790 | 0 |
| 181 | 20250312 | 154200 | 2346836385 | 3790 | 3790 | 3790 | 3790 | 0 |
| 182 | 20250312 | 154100 | 2346836385 | 3790 | 3790 | 3790 | 3790 | 7332 |
| 183 | 20250312 | 154000 | 2346836385 | 3790 | 3790 | 3790 | 3790 | 0 |
| 184 | 20250312 | 153900 | 2346836385 | 3790 | 3790 | 3790 | 3790 | 0 |
| 185 | 20250312 | 153800 | 2346836385 | 3790 | 3790 | 3790 | 3790 | 0 |
| 186 | 20250312 | 153700 | 2346836385 | 3790 | 3790 | 3790 | 3790 | 0 |
| 187 | 20250312 | 153600 | 2346836385 | 3790 | 3790 | 3790 | 3790 | 0 |
| 188 | 20250312 | 153500 | 2346836385 | 3790 | 3790 | 3790 | 3790 | 0 |
| 189 | 20250312 | 153400 | 2346836385 | 3790 | 3790 | 3790 | 3790 | 0 |
| 190 | 20250312 | 153300 | 2346836385 | 3790 | 3790 | 3790 | 3790 | 0 |
| 191 | 20250312 | 153200 | 2346836385 | 3790 | 3790 | 3790 | 3790 | 0 |
| 192 | 20250312 | 153100 | 2346836385 | 3790 | 3790 | 3790 | 3790 | 0 |
| 193 | 20250312 | 153000 | 2346836385 | 3790 | 3790 | 3790 | 3790 | 7332 |
| 194 | 20250312 | 152900 | 2319048105 | 3805 | 3805 | 3805 | 3805 | 0 |
| 195 | 20250312 | 152800 | 2319048105 | 3805 | 3805 | 3805 | 3805 | 0 |
| 196 | 20250312 | 152700 | 2319048105 | 3805 | 3805 | 3805 | 3805 | 0 |
| 197 | 20250312 | 152600 | 2319048105 | 3805 | 3805 | 3805 | 3805 | 0 |
| 198 | 20250312 | 152500 | 2319048105 | 3805 | 3805 | 3805 | 3805 | 0 |
| 199 | 20250312 | 152400 | 2319048105 | 3805 | 3805 | 3805 | 3805 | 0 |
| 200 | 20250312 | 152300 | 2319048105 | 3805 | 3805 | 3805 | 3805 | 0 |
| 201 | 20250312 | 152200 | 2319048105 | 3805 | 3805 | 3805 | 3805 | 0 |
| 202 | 20250312 | 152100 | 2319048105 | 3805 | 3805 | 3805 | 3805 | 0 |
| 203 | 20250312 | 152000 | 2319048105 | 3805 | 3805 | 3805 | 3805 | 0 |
| 204 | 20250312 | 151900 | 2319048105 | 3805 | 3800 | 3805 | 3800 | 1237 |
| 205 | 20250312 | 151800 | 2314344720 | 3805 | 3800 | 3805 | 3800 | 1142 |
| 206 | 20250312 | 151700 | 2310004870 | 3800 | 3800 | 3805 | 3800 | 1311 |
| 207 | 20250312 | 151600 | 2305022820 | 3800 | 3805 | 3805 | 3800 | 1492 |
| 208 | 20250312 | 151500 | 2299352720 | 3800 | 3805 | 3805 | 3800 | 1964 |
| 209 | 20250312 | 151400 | 2291882200 | 3805 | 3795 | 3805 | 3795 | 4528 |
| 210 | 20250312 | 151300 | 2274669415 | 3795 | 3790 | 3795 | 3790 | 3732 |
| 211 | 20250312 | 151200 | 2260506480 | 3795 | 3795 | 3795 | 3790 | 897 |
| 212 | 20250312 | 151100 | 2257102525 | 3795 | 3780 | 3795 | 3780 | 208 |
| 213 | 20250312 | 151000 | 2256315610 | 3780 | 3790 | 3790 | 3780 | 371 |
| 214 | 20250312 | 150900 | 2254912720 | 3780 | 3790 | 3790 | 3780 | 720 |
| 215 | 20250312 | 150800 | 2252188350 | 3795 | 3795 | 3795 | 3795 | 3 |
| 216 | 20250312 | 150700 | 2252176965 | 3790 | 3795 | 3795 | 3790 | 799 |
| 217 | 20250312 | 150600 | 2249147490 | 3795 | 3795 | 3795 | 3795 | 3921 |
| 218 | 20250312 | 150500 | 2234267295 | 3795 | 3795 | 3795 | 3795 | 551 |
| 219 | 20250312 | 150400 | 2232176250 | 3795 | 3795 | 3795 | 3795 | 2367 |
| 220 | 20250312 | 150300 | 2223193485 | 3795 | 3800 | 3800 | 3795 | 493 |
| 221 | 20250312 | 150200 | 2221322350 | 3805 | 3795 | 3805 | 3795 | 16 |
| 222 | 20250312 | 150100 | 2221261615 | 3805 | 3790 | 3805 | 3790 | 666 |
| 223 | 20250312 | 150000 | 2218732310 | 3790 | 3785 | 3790 | 3780 | 4387 |
| 224 | 20250312 | 145900 | 2202106765 | 3785 | 3780 | 3785 | 3780 | 777 |
| 225 | 20250312 | 145800 | 2199165988 | 3785 | 3785 | 3785 | 3785 | 300 |
| 226 | 20250312 | 145700 | 2198030488 | 3780 | 3780 | 3780 | 3780 | 1000 |
| 227 | 20250312 | 145600 | 2194250488 | 3790 | 3780 | 3790 | 3780 | 1408 |
| 228 | 20250312 | 145500 | 2188925498 | 3775 | 3780 | 3780 | 3775 | 102 |
| 229 | 20250312 | 145400 | 2188540398 | 3780 | 3785 | 3790 | 3780 | 787 |
| 230 | 20250312 | 145300 | 2185564753 | 3785 | 3785 | 3785 | 3785 | 510 |
| 231 | 20250312 | 145200 | 2183634403 | 3775 | 3785 | 3785 | 3775 | 2406 |
| 232 | 20250312 | 145100 | 2174542413 | 3785 | 3785 | 3785 | 3785 | 196 |
| 233 | 20250312 | 145000 | 2173800553 | 3790 | 3790 | 3790 | 3790 | 5 |
| 234 | 20250312 | 144900 | 2173781603 | 3785 | 3785 | 3785 | 3785 | 511 |
| 235 | 20250312 | 144800 | 2171847468 | 3780 | 3785 | 3790 | 3780 | 2139 |
| 236 | 20250312 | 144700 | 2163756468 | 3780 | 3780 | 3780 | 3780 | 1188 |
| 237 | 20250312 | 144600 | 2159265828 | 3780 | 3775 | 3780 | 3775 | 700 |
| 238 | 20250312 | 144500 | 2156622328 | 3775 | 3775 | 3775 | 3775 | 1206 |
| 239 | 20250312 | 144400 | 2152069678 | 3775 | 3775 | 3775 | 3775 | 233 |
| 240 | 20250312 | 144300 | 2151190103 | 3770 | 3775 | 3780 | 3770 | 867 |
| 241 | 20250312 | 144200 | 2147916678 | 3775 | 3775 | 3775 | 3775 | 0 |
| 242 | 20250312 | 144100 | 2147916678 | 3775 | 3780 | 3780 | 3770 | 2055 |
| 243 | 20250312 | 144000 | 2140164028 | 3775 | 3780 | 3780 | 3775 | 241 |
| 244 | 20250312 | 143900 | 2139253748 | 3780 | 3780 | 3780 | 3780 | 1016 |
| 245 | 20250312 | 143800 | 2135413268 | 3785 | 3785 | 3785 | 3785 | 26 |
| 246 | 20250312 | 143700 | 2135314858 | 3785 | 3785 | 3785 | 3780 | 888 |
| 247 | 20250312 | 143600 | 2131957553 | 3785 | 3785 | 3785 | 3785 | 378 |
| 248 | 20250312 | 143500 | 2130526823 | 3785 | 3785 | 3790 | 3785 | 172 |
| 249 | 20250312 | 143400 | 2129875788 | 3780 | 3780 | 3785 | 3780 | 218 |
| 250 | 20250312 | 143300 | 2129051223 | 3780 | 3780 | 3780 | 3780 | 187 |
| 251 | 20250312 | 143200 | 2128344363 | 3775 | 3780 | 3780 | 3775 | 313 |
| 252 | 20250312 | 143100 | 2127162133 | 3775 | 3780 | 3780 | 3775 | 892 |
| 253 | 20250312 | 143000 | 2123791373 | 3780 | 3780 | 3780 | 3780 | 97 |
| 254 | 20250312 | 142900 | 2123424713 | 3780 | 3780 | 3780 | 3770 | 561 |
| 255 | 20250312 | 142800 | 2121309293 | 3770 | 3785 | 3785 | 3770 | 2205 |
| 256 | 20250312 | 142700 | 2112978143 | 3785 | 3785 | 3785 | 3785 | 21 |
| 257 | 20250312 | 142600 | 2112898658 | 3785 | 3780 | 3785 | 3780 | 791 |
| 258 | 20250312 | 142500 | 2109907503 | 3780 | 3775 | 3780 | 3775 | 120 |
| 259 | 20250312 | 142400 | 2109454428 | 3775 | 3780 | 3780 | 3770 | 5068 |
| 260 | 20250312 | 142300 | 2090339883 | 3780 | 3780 | 3780 | 3780 | 152 |
| 261 | 20250312 | 142200 | 2089765323 | 3780 | 3780 | 3785 | 3780 | 625 |
| 262 | 20250312 | 142100 | 2087402168 | 3780 | 3782 | 3782 | 3775 | 3088 |
| 263 | 20250312 | 142000 | 2075730579 | 3785 | 3785 | 3785 | 3780 | 1311 |
| 264 | 20250312 | 141900 | 2070773274 | 3785 | 3785 | 3785 | 3785 | 303 |
| 265 | 20250312 | 141800 | 2069626419 | 3785 | 3785 | 3785 | 3780 | 2831 |
| 266 | 20250312 | 141700 | 2058925109 | 3785 | 3785 | 3785 | 3785 | 1 |
| 267 | 20250312 | 141600 | 2058921324 | 3780 | 3785 | 3795 | 3780 | 421 |
| 268 | 20250312 | 141500 | 2057327809 | 3785 | 3790 | 3795 | 3785 | 66 |
| 269 | 20250312 | 141400 | 2057077919 | 3790 | 3795 | 3795 | 3785 | 1128 |
| 270 | 20250312 | 141300 | 2052807364 | 3785 | 3785 | 3785 | 3785 | 93 |
| 271 | 20250312 | 141200 | 2052455359 | 3785 | 3785 | 3790 | 3780 | 1043 |
| 272 | 20250312 | 141100 | 2048509549 | 3785 | 3785 | 3785 | 3785 | 2 |
| 273 | 20250312 | 141000 | 2048501979 | 3785 | 3785 | 3790 | 3775 | 10032 |
| 274 | 20250312 | 140900 | 2010574249 | 3785 | 3795 | 3795 | 3785 | 1597 |
| 275 | 20250312 | 140800 | 2004525354 | 3795 | 3795 | 3795 | 3790 | 1733 |
| 276 | 20250312 | 140700 | 1997953619 | 3795 | 3795 | 3795 | 3795 | 1000 |
| 277 | 20250312 | 140600 | 1994158619 | 3795 | 3790 | 3795 | 3790 | 691 |
| 278 | 20250312 | 140500 | 1991536572 | 3790 | 3790 | 3790 | 3790 | 5591 |
| 279 | 20250312 | 140400 | 1970346682 | 3790 | 3790 | 3795 | 3790 | 4987 |
| 280 | 20250312 | 140300 | 1951445817 | 3795 | 3790 | 3795 | 3790 | 709 |
| 281 | 20250312 | 140200 | 1948758682 | 3795 | 3800 | 3800 | 3795 | 344 |
| 282 | 20250312 | 140100 | 1947452402 | 3795 | 3800 | 3800 | 3795 | 2090 |
| 283 | 20250312 | 140000 | 1939520847 | 3795 | 3800 | 3800 | 3795 | 11887 |
| 284 | 20250312 | 135900 | 1894351277 | 3805 | 3800 | 3805 | 3800 | 23 |
| 285 | 20250312 | 135800 | 1894263822 | 3805 | 3800 | 3805 | 3800 | 1791 |
| 286 | 20250312 | 135700 | 1887456337 | 3805 | 3805 | 3805 | 3805 | 200 |
| 287 | 20250312 | 135600 | 1886695337 | 3805 | 3805 | 3805 | 3805 | 2323 |
| 288 | 20250312 | 135500 | 1877856322 | 3810 | 3805 | 3810 | 3805 | 15 |
| 289 | 20250312 | 135400 | 1877799187 | 3805 | 3805 | 3805 | 3805 | 1 |
| 290 | 20250312 | 135300 | 1877795382 | 3805 | 3805 | 3805 | 3805 | 307 |
| 291 | 20250312 | 135200 | 1876627247 | 3810 | 3810 | 3810 | 3810 | 0 |
| 292 | 20250312 | 135100 | 1876627247 | 3810 | 3810 | 3810 | 3810 | 13 |
| 293 | 20250312 | 135000 | 1876577717 | 3810 | 3810 | 3810 | 3810 | 32 |
| 294 | 20250312 | 134900 | 1876455797 | 3810 | 3810 | 3810 | 3810 | 0 |
| 295 | 20250312 | 134800 | 1876455797 | 3810 | 3805 | 3810 | 3805 | 322 |
| 296 | 20250312 | 134700 | 1875229987 | 3805 | 3810 | 3810 | 3805 | 3689 |
| 297 | 20250312 | 134600 | 1861174917 | 3810 | 3810 | 3810 | 3810 | 20 |
| 298 | 20250312 | 134500 | 1861098717 | 3810 | 3805 | 3810 | 3805 | 547 |
| 299 | 20250312 | 134400 | 1859016507 | 3810 | 3810 | 3810 | 3810 | 99 |
| 300 | 20250312 | 134300 | 1858639317 | 3810 | 3810 | 3810 | 3810 | 10 |
| 301 | 20250312 | 134200 | 1858601217 | 3810 | 3805 | 3810 | 3805 | 1455 |
| 302 | 20250312 | 134100 | 1853059942 | 3805 | 3805 | 3805 | 3805 | 105 |
| 303 | 20250312 | 134000 | 1852660417 | 3805 | 3805 | 3805 | 3805 | 7 |
| 304 | 20250312 | 133900 | 1852633782 | 3805 | 3805 | 3805 | 3805 | 62 |
| 305 | 20250312 | 133800 | 1852397872 | 3805 | 3805 | 3805 | 3805 | 18 |
| 306 | 20250312 | 133700 | 1852329382 | 3805 | 3810 | 3810 | 3805 | 17 |
| 307 | 20250312 | 133600 | 1852264692 | 3810 | 3805 | 3810 | 3805 | 2087 |
| 308 | 20250312 | 133500 | 1844323652 | 3805 | 3805 | 3805 | 3805 | 1 |
| 309 | 20250312 | 133400 | 1844319847 | 3805 | 3805 | 3805 | 3805 | 265 |
| 310 | 20250312 | 133300 | 1843311522 | 3805 | 3805 | 3805 | 3805 | 3 |
| 311 | 20250312 | 133200 | 1843300107 | 3805 | 3810 | 3810 | 3805 | 7 |
| 312 | 20250312 | 133100 | 1843273467 | 3805 | 3805 | 3810 | 3805 | 601 |
| 313 | 20250312 | 133000 | 1840984162 | 3805 | 3805 | 3805 | 3805 | 105 |
| 314 | 20250312 | 132900 | 1840584637 | 3805 | 3805 | 3805 | 3805 | 162 |
| 315 | 20250312 | 132800 | 1839968227 | 3805 | 3805 | 3810 | 3805 | 386 |
| 316 | 20250312 | 132700 | 1838499492 | 3800 | 3805 | 3810 | 3800 | 1456 |
| 317 | 20250312 | 132600 | 1832964152 | 3805 | 3805 | 3810 | 3805 | 1727 |
| 318 | 20250312 | 132500 | 1826392417 | 3805 | 3802 | 3805 | 3800 | 2085 |
| 319 | 20250312 | 132400 | 1818463728 | 3805 | 3805 | 3805 | 3802 | 53 |
| 320 | 20250312 | 132300 | 1818262066 | 3805 | 3800 | 3805 | 3800 | 373 |
| 321 | 20250312 | 132200 | 1816843916 | 3805 | 3805 | 3805 | 3805 | 242 |
| 322 | 20250312 | 132100 | 1815923106 | 3805 | 3805 | 3805 | 3800 | 106 |
| 323 | 20250312 | 132000 | 1815519781 | 3810 | 3805 | 3810 | 3805 | 5228 |
| 324 | 20250312 | 131900 | 1795624821 | 3810 | 3810 | 3810 | 3810 | 688 |
| 325 | 20250312 | 131800 | 1793003541 | 3810 | 3810 | 3810 | 3810 | 206 |
| 326 | 20250312 | 131700 | 1792218681 | 3805 | 3805 | 3805 | 3805 | 58 |
| 327 | 20250312 | 131600 | 1791997991 | 3810 | 3805 | 3810 | 3805 | 3047 |
| 328 | 20250312 | 131500 | 1780403981 | 3805 | 3805 | 3810 | 3805 | 55 |
| 329 | 20250312 | 131400 | 1780194446 | 3805 | 3805 | 3805 | 3805 | 3 |
| 330 | 20250312 | 131300 | 1780183031 | 3805 | 3805 | 3805 | 3805 | 361 |
| 331 | 20250312 | 131200 | 1778809426 | 3810 | 3810 | 3810 | 3805 | 269 |
| 332 | 20250312 | 131100 | 1777784546 | 3810 | 3810 | 3810 | 3810 | 0 |
| 333 | 20250312 | 131000 | 1777784546 | 3810 | 3810 | 3810 | 3805 | 16 |
| 334 | 20250312 | 130900 | 1777723651 | 3810 | 3810 | 3810 | 3805 | 211 |
| 335 | 20250312 | 130800 | 1776919981 | 3805 | 3810 | 3810 | 3805 | 574 |
| 336 | 20250312 | 130700 | 1774735896 | 3805 | 3805 | 3805 | 3805 | 282 |
| 337 | 20250312 | 130600 | 1773662886 | 3805 | 3805 | 3810 | 3805 | 934 |
| 338 | 20250312 | 130500 | 1770108961 | 3805 | 3810 | 3810 | 3805 | 62 |
| 339 | 20250312 | 130400 | 1769873001 | 3810 | 3805 | 3810 | 3805 | 1638 |
| 340 | 20250312 | 130300 | 1763635411 | 3805 | 3805 | 3805 | 3805 | 0 |
| 341 | 20250312 | 130200 | 1763635411 | 3805 | 3805 | 3805 | 3805 | 29 |
| 342 | 20250312 | 130100 | 1763525066 | 3810 | 3810 | 3810 | 3810 | 1315 |
| 343 | 20250312 | 130000 | 1758514916 | 3810 | 3805 | 3810 | 3805 | 201 |
| 344 | 20250312 | 125900 | 1757749806 | 3805 | 3805 | 3805 | 3805 | 2465 |
| 345 | 20250312 | 125800 | 1748370481 | 3805 | 3805 | 3805 | 3805 | 88 |
| 346 | 20250312 | 125700 | 1748035641 | 3805 | 3805 | 3810 | 3805 | 1973 |
| 347 | 20250312 | 125600 | 1740528361 | 3805 | 3805 | 3805 | 3800 | 103 |
| 348 | 20250312 | 125500 | 1740136901 | 3805 | 3805 | 3810 | 3800 | 761 |
| 349 | 20250312 | 125400 | 1737241521 | 3810 | 3807 | 3810 | 3805 | 160 |
| 350 | 20250312 | 125300 | 1736632356 | 3810 | 3810 | 3810 | 3810 | 1100 |
| 351 | 20250312 | 125200 | 1732441356 | 3800 | 3810 | 3810 | 3800 | 218 |
| 352 | 20250312 | 125100 | 1731611936 | 3810 | 3805 | 3810 | 3805 | 1201 |
| 353 | 20250312 | 125000 | 1727041606 | 3805 | 3805 | 3805 | 3800 | 629 |
| 354 | 20250312 | 124900 | 1724650406 | 3805 | 3805 | 3805 | 3805 | 1889 |
| 355 | 20250312 | 124800 | 1717462761 | 3805 | 3800 | 3810 | 3800 | 123 |
| 356 | 20250312 | 124700 | 1716995331 | 3805 | 3800 | 3805 | 3800 | 252 |
| 357 | 20250312 | 124600 | 1716036476 | 3800 | 3805 | 3805 | 3800 | 324 |
| 358 | 20250312 | 124500 | 1714804331 | 3805 | 3805 | 3810 | 3805 | 240 |
| 359 | 20250312 | 124400 | 1713891121 | 3805 | 3805 | 3805 | 3805 | 90 |
| 360 | 20250312 | 124300 | 1713548671 | 3805 | 3805 | 3805 | 3805 | 118 |
| 361 | 20250312 | 124200 | 1713099681 | 3810 | 3810 | 3815 | 3800 | 10461 |
| 362 | 20250312 | 124100 | 1673329891 | 3810 | 3805 | 3810 | 3805 | 1089 |
| 363 | 20250312 | 124000 | 1669181246 | 3810 | 3810 | 3810 | 3810 | 48 |
| 364 | 20250312 | 123900 | 1668998366 | 3805 | 3805 | 3810 | 3805 | 104 |
| 365 | 20250312 | 123800 | 1668602596 | 3805 | 3815 | 3815 | 3805 | 720 |
| 366 | 20250312 | 123700 | 1665860071 | 3815 | 3810 | 3815 | 3810 | 408 |
| 367 | 20250312 | 123600 | 1664305546 | 3810 | 3810 | 3810 | 3805 | 272 |
| 368 | 20250312 | 123500 | 1663269816 | 3815 | 3810 | 3815 | 3805 | 211 |
| 369 | 20250312 | 123400 | 1662466326 | 3815 | 3815 | 3815 | 3810 | 106 |
| 370 | 20250312 | 123300 | 1662061941 | 3815 | 3805 | 3815 | 3805 | 1409 |
| 371 | 20250312 | 123200 | 1656693536 | 3805 | 3805 | 3805 | 3805 | 91 |
| 372 | 20250312 | 123100 | 1656347281 | 3810 | 3805 | 3810 | 3805 | 1677 |
| 373 | 20250312 | 123000 | 1649966221 | 3810 | 3805 | 3810 | 3805 | 177 |
| 374 | 20250312 | 122900 | 1649292536 | 3805 | 3810 | 3810 | 3805 | 1938 |
| 375 | 20250312 | 122800 | 1641915821 | 3810 | 3805 | 3810 | 3805 | 606 |
| 376 | 20250312 | 122700 | 1639608571 | 3810 | 3810 | 3810 | 3810 | 215 |
| 377 | 20250312 | 122600 | 1638789421 | 3810 | 3810 | 3810 | 3805 | 1606 |
| 378 | 20250312 | 122500 | 1632671156 | 3810 | 3815 | 3815 | 3810 | 864 |
| 379 | 20250312 | 122400 | 1629379236 | 3810 | 3810 | 3810 | 3805 | 1021 |
| 380 | 20250312 | 122300 | 1625489676 | 3805 | 3805 | 3805 | 3805 | 100 |
| 381 | 20250312 | 122200 | 1625109176 | 3810 | 3805 | 3810 | 3805 | 379 |
| 382 | 20250312 | 122100 | 1623665981 | 3805 | 3805 | 3807 | 3805 | 1727 |
| 383 | 20250312 | 122000 | 1617094744 | 3810 | 3815 | 3815 | 3810 | 67 |
| 384 | 20250312 | 121900 | 1616839419 | 3815 | 3810 | 3815 | 3810 | 5220 |
| 385 | 20250312 | 121800 | 1596951019 | 3810 | 3810 | 3815 | 3810 | 2862 |
| 386 | 20250312 | 121700 | 1586046774 | 3810 | 3810 | 3815 | 3810 | 415 |
| 387 | 20250312 | 121600 | 1584464644 | 3810 | 3810 | 3810 | 3810 | 393 |
| 388 | 20250312 | 121500 | 1582967314 | 3815 | 3810 | 3815 | 3810 | 160 |
| 389 | 20250312 | 121400 | 1582357664 | 3810 | 3815 | 3815 | 3810 | 3267 |
| 390 | 20250312 | 121300 | 1569909649 | 3810 | 3815 | 3815 | 3810 | 175 |
| 391 | 20250312 | 121200 | 1569242474 | 3810 | 3810 | 3810 | 3810 | 397 |
| 392 | 20250312 | 121100 | 1567729904 | 3815 | 3815 | 3815 | 3810 | 202 |
| 393 | 20250312 | 121000 | 1566959734 | 3815 | 3815 | 3815 | 3810 | 108 |
| 394 | 20250312 | 120900 | 1566548159 | 3815 | 3810 | 3815 | 3810 | 1073 |
| 395 | 20250312 | 120800 | 1562455114 | 3815 | 3815 | 3815 | 3815 | 82 |
| 396 | 20250312 | 120700 | 1562142284 | 3810 | 3815 | 3815 | 3810 | 130 |
| 397 | 20250312 | 120600 | 1561646924 | 3810 | 3815 | 3815 | 3810 | 136 |
| 398 | 20250312 | 120500 | 1561128529 | 3815 | 3815 | 3815 | 3810 | 255 |
| 399 | 20250312 | 120400 | 1560156299 | 3815 | 3815 | 3815 | 3810 | 2075 |
| 400 | 20250312 | 120300 | 1552247484 | 3815 | 3810 | 3815 | 3810 | 995 |
| 401 | 20250312 | 120200 | 1548454519 | 3810 | 3815 | 3815 | 3810 | 2211 |
| 402 | 20250312 | 120100 | 1540026189 | 3815 | 3815 | 3815 | 3810 | 328 |
| 403 | 20250312 | 120000 | 1538775309 | 3815 | 3815 | 3815 | 3810 | 980 |
| 404 | 20250312 | 115900 | 1535037204 | 3810 | 3815 | 3815 | 3810 | 1349 |
| 405 | 20250312 | 115800 | 1529897509 | 3815 | 3805 | 3815 | 3805 | 957 |
| 406 | 20250312 | 115700 | 1526251874 | 3810 | 3810 | 3810 | 3805 | 104 |
| 407 | 20250312 | 115600 | 1525856094 | 3810 | 3810 | 3810 | 3810 | 338 |
| 408 | 20250312 | 115500 | 1524568314 | 3810 | 3815 | 3815 | 3810 | 343 |
| 409 | 20250312 | 115400 | 1523260934 | 3810 | 3815 | 3815 | 3810 | 1240 |
| 410 | 20250312 | 115300 | 1518530779 | 3810 | 3810 | 3810 | 3810 | 183 |
| 411 | 20250312 | 115200 | 1517833549 | 3810 | 3810 | 3810 | 3810 | 390 |
| 412 | 20250312 | 115100 | 1516347649 | 3810 | 3810 | 3810 | 3810 | 91 |
| 413 | 20250312 | 115000 | 1516000939 | 3810 | 3815 | 3815 | 3810 | 1992 |
| 414 | 20250312 | 114900 | 1508410919 | 3815 | 3810 | 3815 | 3810 | 745 |
| 415 | 20250312 | 114800 | 1505572014 | 3815 | 3810 | 3815 | 3810 | 906 |
| 416 | 20250312 | 114700 | 1502117019 | 3810 | 3810 | 3815 | 3810 | 1267 |
| 417 | 20250312 | 114600 | 1497289699 | 3805 | 3810 | 3810 | 3805 | 1426 |
| 418 | 20250312 | 114500 | 1491863719 | 3810 | 3810 | 3810 | 3805 | 1388 |
| 419 | 20250312 | 114400 | 1486581099 | 3805 | 3805 | 3805 | 3805 | 140 |
| 420 | 20250312 | 114300 | 1486048399 | 3805 | 3805 | 3810 | 3805 | 259 |
| 421 | 20250312 | 114200 | 1485062274 | 3805 | 3805 | 3805 | 3805 | 90 |
| 422 | 20250312 | 114100 | 1484719824 | 3810 | 3805 | 3810 | 3805 | 262 |
| 423 | 20250312 | 114000 | 1483722529 | 3810 | 3805 | 3810 | 3805 | 184 |
| 424 | 20250312 | 113900 | 1483022219 | 3810 | 3815 | 3815 | 3805 | 3498 |
| 425 | 20250312 | 113800 | 1469697324 | 3815 | 3810 | 3815 | 3810 | 913 |
| 426 | 20250312 | 113700 | 1466216174 | 3815 | 3810 | 3815 | 3810 | 196 |
| 427 | 20250312 | 113600 | 1465468884 | 3810 | 3810 | 3810 | 3810 | 398 |
| 428 | 20250312 | 113500 | 1463952504 | 3810 | 3810 | 3810 | 3810 | 94 |
| 429 | 20250312 | 113400 | 1463594364 | 3810 | 3810 | 3810 | 3810 | 116 |
| 430 | 20250312 | 113300 | 1463152404 | 3810 | 3810 | 3810 | 3810 | 3209 |
| 431 | 20250312 | 113200 | 1450926114 | 3810 | 3820 | 3820 | 3810 | 107 |
| 432 | 20250312 | 113100 | 1450518434 | 3815 | 3815 | 3820 | 3810 | 122 |
| 433 | 20250312 | 113000 | 1450053354 | 3820 | 3820 | 3820 | 3820 | 267 |
| 434 | 20250312 | 112900 | 1449033414 | 3810 | 3820 | 3820 | 3810 | 707 |
| 435 | 20250312 | 112800 | 1446338684 | 3810 | 3810 | 3815 | 3810 | 1503 |
| 436 | 20250312 | 112700 | 1440606729 | 3815 | 3815 | 3815 | 3810 | 678 |
| 437 | 20250312 | 112600 | 1438020614 | 3820 | 3810 | 3820 | 3810 | 1994 |
| 438 | 20250312 | 112500 | 1430422034 | 3810 | 3810 | 3815 | 3810 | 1874 |
| 439 | 20250312 | 112400 | 1423282084 | 3815 | 3820 | 3825 | 3815 | 1028 |
| 440 | 20250312 | 112300 | 1419355024 | 3810 | 3805 | 3815 | 3800 | 2340 |
| 441 | 20250312 | 112200 | 1410435999 | 3800 | 3810 | 3815 | 3800 | 2438 |
| 442 | 20250312 | 112100 | 1401157669 | 3810 | 3810 | 3810 | 3810 | 141 |
| 443 | 20250312 | 112000 | 1400620459 | 3815 | 3810 | 3815 | 3810 | 119 |
| 444 | 20250312 | 111900 | 1400167064 | 3815 | 3815 | 3820 | 3815 | 648 |
| 445 | 20250312 | 111800 | 1397694644 | 3810 | 3810 | 3810 | 3810 | 141 |
| 446 | 20250312 | 111700 | 1397157434 | 3820 | 3820 | 3820 | 3810 | 1594 |
| 447 | 20250312 | 111600 | 1391068644 | 3810 | 3815 | 3820 | 3810 | 3326 |
| 448 | 20250312 | 111500 | 1378364779 | 3815 | 3815 | 3815 | 3805 | 1495 |
| 449 | 20250312 | 111400 | 1372663109 | 3805 | 3805 | 3810 | 3805 | 3903 |
| 450 | 20250312 | 111300 | 1357800109 | 3800 | 3810 | 3810 | 3800 | 96 |
| 451 | 20250312 | 111200 | 1357435259 | 3800 | 3810 | 3810 | 3800 | 4013 |
| 452 | 20250312 | 111100 | 1342171019 | 3805 | 3810 | 3810 | 3805 | 51 |
| 453 | 20250312 | 111000 | 1341976714 | 3810 | 3810 | 3810 | 3805 | 135 |
| 454 | 20250312 | 110900 | 1341462954 | 3805 | 3805 | 3810 | 3805 | 645 |
| 455 | 20250312 | 110800 | 1339008669 | 3805 | 3800 | 3805 | 3800 | 123 |
| 456 | 20250312 | 110700 | 1338540789 | 3805 | 3805 | 3805 | 3800 | 9220 |
| 457 | 20250312 | 110600 | 1303504639 | 3800 | 3810 | 3810 | 3800 | 732 |
| 458 | 20250312 | 110500 | 1300719829 | 3805 | 3800 | 3805 | 3800 | 1891 |
| 459 | 20250312 | 110400 | 1293525024 | 3805 | 3805 | 3810 | 3805 | 1303 |
| 460 | 20250312 | 110300 | 1288567094 | 3805 | 3805 | 3805 | 3800 | 933 |
| 461 | 20250312 | 110200 | 1285017164 | 3805 | 3810 | 3810 | 3805 | 93 |
| 462 | 20250312 | 110100 | 1284663284 | 3810 | 3800 | 3810 | 3800 | 122 |
| 463 | 20250312 | 110000 | 1284199664 | 3800 | 3810 | 3810 | 3800 | 3184 |
| 464 | 20250312 | 105900 | 1272098104 | 3800 | 3800 | 3800 | 3800 | 113 |
| 465 | 20250312 | 105800 | 1271668704 | 3800 | 3800 | 3800 | 3800 | 1027 |
| 466 | 20250312 | 105700 | 1267766104 | 3800 | 3800 | 3800 | 3800 | 200 |
| 467 | 20250312 | 105600 | 1267006104 | 3800 | 3810 | 3810 | 3800 | 1311 |
| 468 | 20250312 | 105500 | 1262021174 | 3800 | 3810 | 3810 | 3800 | 150 |
| 469 | 20250312 | 105400 | 1261451064 | 3815 | 3800 | 3815 | 3800 | 6565 |
| 470 | 20250312 | 105300 | 1236485089 | 3795 | 3795 | 3800 | 3795 | 303 |
| 471 | 20250312 | 105200 | 1235334299 | 3800 | 3800 | 3800 | 3795 | 348 |
| 472 | 20250312 | 105100 | 1234013534 | 3795 | 3800 | 3800 | 3795 | 160 |
| 473 | 20250312 | 105000 | 1233406119 | 3800 | 3800 | 3805 | 3800 | 212 |
| 474 | 20250312 | 104900 | 1232600364 | 3800 | 3800 | 3800 | 3800 | 384 |
| 475 | 20250312 | 104800 | 1231141164 | 3800 | 3795 | 3805 | 3795 | 3093 |
| 476 | 20250312 | 104700 | 1219392624 | 3795 | 3795 | 3800 | 3795 | 134 |
| 477 | 20250312 | 104600 | 1218883984 | 3795 | 3795 | 3795 | 3795 | 730 |
| 478 | 20250312 | 104500 | 1216113634 | 3800 | 3800 | 3800 | 3800 | 252 |
| 479 | 20250312 | 104400 | 1215156034 | 3800 | 3795 | 3800 | 3795 | 208 |
| 480 | 20250312 | 104300 | 1214366519 | 3795 | 3795 | 3800 | 3795 | 1821 |
| 481 | 20250312 | 104200 | 1207455669 | 3800 | 3795 | 3800 | 3795 | 1800 |
| 482 | 20250312 | 104100 | 1200624553 | 3795 | 3800 | 3800 | 3795 | 8809 |
| 483 | 20250312 | 104000 | 1167178048 | 3800 | 3805 | 3805 | 3800 | 1301 |
| 484 | 20250312 | 103900 | 1162234138 | 3805 | 3800 | 3805 | 3800 | 2146 |
| 485 | 20250312 | 103800 | 1154079273 | 3800 | 3800 | 3805 | 3800 | 2575 |
| 486 | 20250312 | 103700 | 1144294248 | 3805 | 3800 | 3810 | 3800 | 6055 |
| 487 | 20250312 | 103600 | 1121265563 | 3800 | 3810 | 3810 | 3800 | 2385 |
| 488 | 20250312 | 103500 | 1112191078 | 3805 | 3812 | 3812 | 3805 | 4780 |
| 489 | 20250312 | 103400 | 1093988473 | 3810 | 3810 | 3815 | 3810 | 559 |
| 490 | 20250312 | 103300 | 1091858468 | 3810 | 3815 | 3815 | 3810 | 462 |
| 491 | 20250312 | 103200 | 1090096638 | 3815 | 3815 | 3815 | 3810 | 58 |
| 492 | 20250312 | 103100 | 1089875508 | 3810 | 3810 | 3810 | 3805 | 175 |
| 493 | 20250312 | 103000 | 1089208858 | 3810 | 3815 | 3815 | 3810 | 2098 |
| 494 | 20250312 | 102900 | 1081214978 | 3810 | 3815 | 3820 | 3810 | 2837 |
| 495 | 20250312 | 102800 | 1070404948 | 3820 | 3820 | 3820 | 3810 | 1120 |
| 496 | 20250312 | 102700 | 1066128928 | 3810 | 3810 | 3820 | 3810 | 144 |
| 497 | 20250312 | 102600 | 1065580028 | 3815 | 3815 | 3820 | 3815 | 496 |
| 498 | 20250312 | 102500 | 1063687248 | 3815 | 3815 | 3815 | 3815 | 833 |
| 499 | 20250312 | 102400 | 1060509353 | 3815 | 3815 | 3815 | 3815 | 90 |
| 500 | 20250312 | 102300 | 1060166003 | 3815 | 3825 | 3825 | 3815 | 365 |
| 501 | 20250312 | 102200 | 1058770778 | 3825 | 3810 | 3825 | 3805 | 1258 |
| 502 | 20250312 | 102100 | 1053981463 | 3810 | 3820 | 3820 | 3810 | 3403 |
| 503 | 20250312 | 102000 | 1041011523 | 3820 | 3830 | 3830 | 3820 | 2134 |
| 504 | 20250312 | 101900 | 1032840783 | 3830 | 3835 | 3840 | 3830 | 1811 |
| 505 | 20250312 | 101800 | 1025892461 | 3835 | 3835 | 3837 | 3830 | 978 |
| 506 | 20250312 | 101700 | 1022143894 | 3825 | 3830 | 3832 | 3825 | 1275 |
| 507 | 20250312 | 101600 | 1017262005 | 3840 | 3835 | 3840 | 3830 | 3114 |
| 508 | 20250312 | 101500 | 1005320090 | 3830 | 3810 | 3835 | 3810 | 15367 |
| 509 | 20250312 | 101400 | 946558660 | 3815 | 3815 | 3825 | 3815 | 2514 |
| 510 | 20250312 | 101300 | 936967340 | 3825 | 3825 | 3825 | 3820 | 470 |
| 511 | 20250312 | 101200 | 935171630 | 3825 | 3825 | 3825 | 3820 | 619 |
| 512 | 20250312 | 101100 | 932806905 | 3825 | 3825 | 3825 | 3820 | 1484 |
| 513 | 20250312 | 101000 | 927131065 | 3825 | 3820 | 3825 | 3820 | 2274 |
| 514 | 20250312 | 100900 | 918433590 | 3820 | 3820 | 3825 | 3820 | 276 |
| 515 | 20250312 | 100800 | 917379168 | 3820 | 3820 | 3820 | 3810 | 4480 |
| 516 | 20250312 | 100700 | 900306738 | 3820 | 3815 | 3820 | 3810 | 2564 |
| 517 | 20250312 | 100600 | 890537768 | 3810 | 3820 | 3820 | 3810 | 639 |
| 518 | 20250312 | 100500 | 888098568 | 3810 | 3820 | 3820 | 3810 | 4006 |
| 519 | 20250312 | 100400 | 872817423 | 3815 | 3820 | 3820 | 3815 | 543 |
| 520 | 20250312 | 100300 | 870745378 | 3815 | 3820 | 3820 | 3815 | 603 |
| 521 | 20250312 | 100200 | 868444858 | 3820 | 3820 | 3820 | 3815 | 494 |
| 522 | 20250312 | 100100 | 866558743 | 3825 | 3820 | 3825 | 3820 | 768 |
| 523 | 20250312 | 100000 | 863624908 | 3820 | 3825 | 3830 | 3820 | 1243 |
| 524 | 20250312 | 095900 | 858866528 | 3825 | 3830 | 3830 | 3825 | 2130 |
| 525 | 20250312 | 095800 | 850712973 | 3825 | 3825 | 3825 | 3820 | 307 |
| 526 | 20250312 | 095700 | 849539643 | 3830 | 3820 | 3830 | 3815 | 1473 |
| 527 | 20250312 | 095600 | 843907143 | 3820 | 3825 | 3825 | 3820 | 847 |
| 528 | 20250312 | 095500 | 840671058 | 3825 | 3820 | 3825 | 3820 | 99 |
| 529 | 20250312 | 095400 | 840292838 | 3820 | 3830 | 3830 | 3820 | 2353 |
| 530 | 20250312 | 095300 | 831290538 | 3825 | 3825 | 3830 | 3825 | 375 |
| 531 | 20250312 | 095200 | 829854843 | 3825 | 3830 | 3830 | 3820 | 769 |
| 532 | 20250312 | 095100 | 826913323 | 3825 | 3830 | 3835 | 3825 | 1240 |
| 533 | 20250312 | 095000 | 822164378 | 3830 | 3830 | 3835 | 3825 | 568 |
| 534 | 20250312 | 094900 | 819991253 | 3840 | 3825 | 3840 | 3820 | 3871 |
| 535 | 20250312 | 094800 | 805168933 | 3820 | 3825 | 3825 | 3820 | 149 |
| 536 | 20250312 | 094700 | 804599260 | 3822 | 3810 | 3822 | 3810 | 967 |
| 537 | 20250312 | 094600 | 800906053 | 3810 | 3805 | 3820 | 3805 | 3774 |
| 538 | 20250312 | 094500 | 786530558 | 3800 | 3805 | 3805 | 3800 | 234 |
| 539 | 20250312 | 094400 | 785640938 | 3805 | 3795 | 3805 | 3795 | 1778 |
| 540 | 20250312 | 094300 | 778889150 | 3800 | 3805 | 3805 | 3795 | 1685 |
| 541 | 20250312 | 094200 | 772484195 | 3800 | 3800 | 3805 | 3800 | 1285 |
| 542 | 20250312 | 094100 | 767601190 | 3805 | 3800 | 3805 | 3800 | 902 |
| 543 | 20250312 | 094000 | 764170625 | 3800 | 3800 | 3805 | 3800 | 355 |
| 544 | 20250312 | 093900 | 762820745 | 3805 | 3805 | 3805 | 3805 | 431 |
| 545 | 20250312 | 093800 | 761180790 | 3805 | 3810 | 3810 | 3805 | 712 |
| 546 | 20250312 | 093700 | 758470090 | 3810 | 3805 | 3810 | 3800 | 2438 |
| 547 | 20250312 | 093600 | 749190920 | 3805 | 3800 | 3805 | 3800 | 104 |
| 548 | 20250312 | 093500 | 748795660 | 3805 | 3800 | 3805 | 3795 | 3361 |
| 549 | 20250312 | 093400 | 736028480 | 3800 | 3805 | 3810 | 3795 | 2411 |
| 550 | 20250312 | 093300 | 726865260 | 3805 | 3805 | 3805 | 3800 | 473 |
| 551 | 20250312 | 093200 | 725066650 | 3805 | 3805 | 3810 | 3795 | 4340 |
| 552 | 20250312 | 093100 | 708580260 | 3805 | 3820 | 3820 | 3795 | 4756 |
| 553 | 20250312 | 093000 | 690456410 | 3820 | 3810 | 3820 | 3800 | 4764 |
| 554 | 20250312 | 092900 | 672323915 | 3805 | 3810 | 3820 | 3800 | 3316 |
| 555 | 20250312 | 092800 | 659709675 | 3815 | 3815 | 3815 | 3810 | 862 |
| 556 | 20250312 | 092700 | 656425350 | 3815 | 3825 | 3825 | 3810 | 2273 |
| 557 | 20250312 | 092600 | 647749850 | 3825 | 3830 | 3830 | 3815 | 1958 |
| 558 | 20250312 | 092500 | 640261920 | 3830 | 3815 | 3840 | 3810 | 3351 |
| 559 | 20250312 | 092400 | 627451496 | 3825 | 3835 | 3840 | 3815 | 1935 |
| 560 | 20250312 | 092300 | 620046286 | 3840 | 3840 | 3840 | 3820 | 8287 |
| 561 | 20250312 | 092200 | 588277666 | 3840 | 3815 | 3840 | 3815 | 3505 |
| 562 | 20250312 | 092100 | 574859591 | 3815 | 3830 | 3830 | 3805 | 1235 |
| 563 | 20250312 | 092000 | 570149613 | 3830 | 3795 | 3830 | 3795 | 7011 |
| 564 | 20250312 | 091900 | 543440281 | 3795 | 3795 | 3800 | 3790 | 2999 |
| 565 | 20250312 | 091800 | 532054791 | 3800 | 3795 | 3800 | 3795 | 5468 |
| 566 | 20250312 | 091700 | 511295721 | 3800 | 3790 | 3800 | 3790 | 9650 |
| 567 | 20250312 | 091600 | 474668926 | 3785 | 3790 | 3790 | 3780 | 3459 |
| 568 | 20250312 | 091500 | 461578236 | 3785 | 3765 | 3790 | 3765 | 6185 |
| 569 | 20250312 | 091400 | 438211581 | 3770 | 3765 | 3770 | 3760 | 3490 |
| 570 | 20250312 | 091300 | 425074492 | 3765 | 3770 | 3775 | 3755 | 4679 |
| 571 | 20250312 | 091200 | 407464148 | 3775 | 3772 | 3780 | 3765 | 8127 |
| 572 | 20250312 | 091100 | 376811057 | 3775 | 3760 | 3775 | 3755 | 3459 |
| 573 | 20250312 | 091000 | 363791217 | 3760 | 3760 | 3760 | 3755 | 1520 |
| 574 | 20250312 | 090900 | 358082097 | 3760 | 3760 | 3765 | 3755 | 3002 |
| 575 | 20250312 | 090800 | 346801132 | 3760 | 3770 | 3770 | 3750 | 1316 |
| 576 | 20250312 | 090700 | 341854217 | 3770 | 3755 | 3775 | 3740 | 4083 |
| 577 | 20250312 | 090600 | 326500542 | 3745 | 3750 | 3760 | 3735 | 9118 |
| 578 | 20250312 | 090500 | 292329372 | 3750 | 3750 | 3765 | 3745 | 5271 |
| 579 | 20250312 | 090400 | 272542667 | 3760 | 3735 | 3760 | 3720 | 16092 |
| 580 | 20250312 | 090300 | 212405367 | 3735 | 3740 | 3740 | 3720 | 18011 |
| 581 | 20250312 | 090200 | 145234517 | 3740 | 3760 | 3765 | 3730 | 12495 |
| 582 | 20250312 | 090100 | 98407892 | 3760 | 3800 | 3800 | 3760 | 13302 |
| 583 | 20250312 | 090000 | 48140210 | 3795 | 3795 | 3800 | 3795 | 10442 |