31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250312 | 193200 | 1849224119 | 3490 | 3490 | 3490 | 3490 | 18755 |
| 3 | 20250312 | 193100 | 1849224119 | 3490 | 3490 | 3490 | 3490 | 0 |
| 4 | 20250312 | 193000 | 1849224119 | 3490 | 3490 | 3490 | 3490 | 0 |
| 5 | 20250312 | 192900 | 1849224119 | 3490 | 3490 | 3490 | 3490 | 0 |
| 6 | 20250312 | 192800 | 1849224119 | 3490 | 3490 | 3490 | 3490 | 0 |
| 7 | 20250312 | 192700 | 1849224119 | 3490 | 3490 | 3490 | 3490 | 0 |
| 8 | 20250312 | 192600 | 1849224119 | 3490 | 3490 | 3490 | 3490 | 0 |
| 9 | 20250312 | 192500 | 1849224119 | 3490 | 3490 | 3490 | 3490 | 0 |
| 10 | 20250312 | 192400 | 1849224119 | 3490 | 3490 | 3490 | 3490 | 0 |
| 11 | 20250312 | 192300 | 1849224119 | 3490 | 3490 | 3490 | 3490 | 0 |
| 12 | 20250312 | 192200 | 1849224119 | 3490 | 3490 | 3490 | 3490 | 0 |
| 13 | 20250312 | 192100 | 1849224119 | 3490 | 3490 | 3490 | 3490 | 0 |
| 14 | 20250312 | 192000 | 1849224119 | 3490 | 3490 | 3490 | 3490 | 0 |
| 15 | 20250312 | 191900 | 1849224119 | 3490 | 3490 | 3490 | 3490 | 0 |
| 16 | 20250312 | 191800 | 1849224119 | 3490 | 3490 | 3490 | 3490 | 0 |
| 17 | 20250312 | 191700 | 1849224119 | 3490 | 3490 | 3490 | 3490 | 0 |
| 18 | 20250312 | 191600 | 1849224119 | 3490 | 3490 | 3490 | 3490 | 0 |
| 19 | 20250312 | 191500 | 1849224119 | 3490 | 3490 | 3490 | 3490 | 0 |
| 20 | 20250312 | 191400 | 1849224119 | 3490 | 3490 | 3490 | 3490 | 0 |
| 21 | 20250312 | 191300 | 1849224119 | 3490 | 3490 | 3490 | 3490 | 0 |
| 22 | 20250312 | 191200 | 1849224119 | 3490 | 3490 | 3490 | 3490 | 0 |
| 23 | 20250312 | 191100 | 1849224119 | 3490 | 3490 | 3490 | 3490 | 0 |
| 24 | 20250312 | 191000 | 1849224119 | 3490 | 3490 | 3490 | 3490 | 0 |
| 25 | 20250312 | 190900 | 1849224119 | 3490 | 3490 | 3490 | 3490 | 0 |
| 26 | 20250312 | 190800 | 1849224119 | 3490 | 3490 | 3490 | 3490 | 0 |
| 27 | 20250312 | 190700 | 1849224119 | 3490 | 3490 | 3490 | 3490 | 0 |
| 28 | 20250312 | 190600 | 1849224119 | 3490 | 3490 | 3490 | 3490 | 0 |
| 29 | 20250312 | 190500 | 1849224119 | 3490 | 3490 | 3490 | 3490 | 0 |
| 30 | 20250312 | 190400 | 1849224119 | 3490 | 3490 | 3490 | 3490 | 0 |
| 31 | 20250312 | 190300 | 1849224119 | 3490 | 3490 | 3490 | 3490 | 0 |
| 32 | 20250312 | 190200 | 1849224119 | 3490 | 3490 | 3490 | 3490 | 18755 |
| 33 | 20250312 | 190100 | 1849224119 | 3490 | 3490 | 3490 | 3490 | 0 |
| 34 | 20250312 | 190000 | 1849224119 | 3490 | 3490 | 3490 | 3490 | 0 |
| 35 | 20250312 | 185900 | 1849224119 | 3490 | 3490 | 3490 | 3490 | 0 |
| 36 | 20250312 | 185800 | 1849224119 | 3490 | 3490 | 3490 | 3490 | 0 |
| 37 | 20250312 | 185700 | 1849224119 | 3490 | 3490 | 3490 | 3490 | 0 |
| 38 | 20250312 | 185600 | 1849224119 | 3490 | 3490 | 3490 | 3490 | 0 |
| 39 | 20250312 | 185500 | 1849224119 | 3490 | 3490 | 3490 | 3490 | 0 |
| 40 | 20250312 | 185400 | 1849224119 | 3490 | 3490 | 3490 | 3490 | 0 |
| 41 | 20250312 | 185300 | 1849224119 | 3490 | 3490 | 3490 | 3490 | 0 |
| 42 | 20250312 | 185200 | 1849224119 | 3490 | 3490 | 3490 | 3490 | 0 |
| 43 | 20250312 | 185100 | 1849224119 | 3490 | 3490 | 3490 | 3490 | 0 |
| 44 | 20250312 | 185000 | 1849224119 | 3490 | 3490 | 3490 | 3490 | 0 |
| 45 | 20250312 | 184900 | 1849224119 | 3490 | 3490 | 3490 | 3490 | 0 |
| 46 | 20250312 | 184800 | 1849224119 | 3490 | 3490 | 3490 | 3490 | 0 |
| 47 | 20250312 | 184700 | 1849224119 | 3490 | 3490 | 3490 | 3490 | 0 |
| 48 | 20250312 | 184600 | 1849224119 | 3490 | 3490 | 3490 | 3490 | 0 |
| 49 | 20250312 | 184500 | 1849224119 | 3490 | 3490 | 3490 | 3490 | 0 |
| 50 | 20250312 | 184400 | 1849224119 | 3490 | 3490 | 3490 | 3490 | 0 |
| 51 | 20250312 | 184300 | 1849224119 | 3490 | 3490 | 3490 | 3490 | 0 |
| 52 | 20250312 | 184200 | 1849224119 | 3490 | 3490 | 3490 | 3490 | 0 |
| 53 | 20250312 | 184100 | 1849224119 | 3490 | 3490 | 3490 | 3490 | 0 |
| 54 | 20250312 | 184000 | 1849224119 | 3490 | 3490 | 3490 | 3490 | 0 |
| 55 | 20250312 | 183900 | 1849224119 | 3490 | 3490 | 3490 | 3490 | 0 |
| 56 | 20250312 | 183800 | 1849224119 | 3490 | 3490 | 3490 | 3490 | 0 |
| 57 | 20250312 | 183700 | 1849224119 | 3490 | 3490 | 3490 | 3490 | 0 |
| 58 | 20250312 | 183600 | 1849224119 | 3490 | 3490 | 3490 | 3490 | 0 |
| 59 | 20250312 | 183500 | 1849224119 | 3490 | 3490 | 3490 | 3490 | 0 |
| 60 | 20250312 | 183400 | 1849224119 | 3490 | 3490 | 3490 | 3490 | 0 |
| 61 | 20250312 | 183300 | 1849224119 | 3490 | 3490 | 3490 | 3490 | 0 |
| 62 | 20250312 | 183200 | 1849224119 | 3490 | 3490 | 3490 | 3490 | 18755 |
| 63 | 20250312 | 183100 | 1849224119 | 3490 | 3490 | 3490 | 3490 | 0 |
| 64 | 20250312 | 183000 | 1849224119 | 3490 | 3490 | 3490 | 3490 | 0 |
| 65 | 20250312 | 182900 | 1849224119 | 3490 | 3490 | 3490 | 3490 | 0 |
| 66 | 20250312 | 182800 | 1849224119 | 3490 | 3490 | 3490 | 3490 | 0 |
| 67 | 20250312 | 182700 | 1849224119 | 3490 | 3490 | 3490 | 3490 | 0 |
| 68 | 20250312 | 182600 | 1849224119 | 3490 | 3490 | 3490 | 3490 | 0 |
| 69 | 20250312 | 182500 | 1849224119 | 3490 | 3490 | 3490 | 3490 | 0 |
| 70 | 20250312 | 182400 | 1849224119 | 3490 | 3490 | 3490 | 3490 | 0 |
| 71 | 20250312 | 182300 | 1849224119 | 3490 | 3490 | 3490 | 3490 | 0 |
| 72 | 20250312 | 182200 | 1849224119 | 3490 | 3490 | 3490 | 3490 | 0 |
| 73 | 20250312 | 182100 | 1849224119 | 3490 | 3490 | 3490 | 3490 | 0 |
| 74 | 20250312 | 182000 | 1849224119 | 3490 | 3490 | 3490 | 3490 | 0 |
| 75 | 20250312 | 181900 | 1849224119 | 3490 | 3490 | 3490 | 3490 | 0 |
| 76 | 20250312 | 181800 | 1849224119 | 3490 | 3490 | 3490 | 3490 | 0 |
| 77 | 20250312 | 181700 | 1849224119 | 3490 | 3490 | 3490 | 3490 | 0 |
| 78 | 20250312 | 181600 | 1849224119 | 3490 | 3490 | 3490 | 3490 | 0 |
| 79 | 20250312 | 181500 | 1849224119 | 3490 | 3490 | 3490 | 3490 | 0 |
| 80 | 20250312 | 181400 | 1849224119 | 3490 | 3490 | 3490 | 3490 | 0 |
| 81 | 20250312 | 181300 | 1849224119 | 3490 | 3490 | 3490 | 3490 | 0 |
| 82 | 20250312 | 181200 | 1849224119 | 3490 | 3490 | 3490 | 3490 | 0 |
| 83 | 20250312 | 181100 | 1849224119 | 3490 | 3490 | 3490 | 3490 | 0 |
| 84 | 20250312 | 181000 | 1849224119 | 3490 | 3490 | 3490 | 3490 | 0 |
| 85 | 20250312 | 180900 | 1849224119 | 3490 | 3490 | 3490 | 3490 | 0 |
| 86 | 20250312 | 180800 | 1849224119 | 3490 | 3490 | 3490 | 3490 | 0 |
| 87 | 20250312 | 180700 | 1849224119 | 3490 | 3490 | 3490 | 3490 | 0 |
| 88 | 20250312 | 180600 | 1849224119 | 3490 | 3490 | 3490 | 3490 | 0 |
| 89 | 20250312 | 180500 | 1849224119 | 3490 | 3490 | 3490 | 3490 | 0 |
| 90 | 20250312 | 180400 | 1849224119 | 3490 | 3490 | 3490 | 3490 | 0 |
| 91 | 20250312 | 180300 | 1849224119 | 3490 | 3490 | 3490 | 3490 | 0 |
| 92 | 20250312 | 180200 | 1849224119 | 3490 | 3490 | 3490 | 3490 | 18755 |
| 93 | 20250312 | 180100 | 1849224119 | 3490 | 3490 | 3490 | 3490 | 0 |
| 94 | 20250312 | 180000 | 1849224119 | 3490 | 3490 | 3490 | 3490 | 0 |
| 95 | 20250312 | 175900 | 1849224119 | 3490 | 3490 | 3490 | 3490 | 0 |
| 96 | 20250312 | 175800 | 1849224119 | 3490 | 3490 | 3490 | 3490 | 0 |
| 97 | 20250312 | 175700 | 1849224119 | 3490 | 3490 | 3490 | 3490 | 0 |
| 98 | 20250312 | 175600 | 1849224119 | 3490 | 3490 | 3490 | 3490 | 0 |
| 99 | 20250312 | 175500 | 1849224119 | 3490 | 3490 | 3490 | 3490 | 0 |
| 100 | 20250312 | 175400 | 1849224119 | 3490 | 3490 | 3490 | 3490 | 0 |
| 101 | 20250312 | 175300 | 1849224119 | 3490 | 3490 | 3490 | 3490 | 0 |
| 102 | 20250312 | 175200 | 1849224119 | 3490 | 3490 | 3490 | 3490 | 0 |
| 103 | 20250312 | 175100 | 1849224119 | 3490 | 3490 | 3490 | 3490 | 0 |
| 104 | 20250312 | 175000 | 1849224119 | 3490 | 3490 | 3490 | 3490 | 0 |
| 105 | 20250312 | 174900 | 1849224119 | 3490 | 3490 | 3490 | 3490 | 0 |
| 106 | 20250312 | 174800 | 1849224119 | 3490 | 3490 | 3490 | 3490 | 0 |
| 107 | 20250312 | 174700 | 1849224119 | 3490 | 3490 | 3490 | 3490 | 0 |
| 108 | 20250312 | 174600 | 1849224119 | 3490 | 3490 | 3490 | 3490 | 0 |
| 109 | 20250312 | 174500 | 1849224119 | 3490 | 3490 | 3490 | 3490 | 0 |
| 110 | 20250312 | 174400 | 1849224119 | 3490 | 3490 | 3490 | 3490 | 0 |
| 111 | 20250312 | 174300 | 1849224119 | 3490 | 3490 | 3490 | 3490 | 0 |
| 112 | 20250312 | 174200 | 1849224119 | 3490 | 3490 | 3490 | 3490 | 0 |
| 113 | 20250312 | 174100 | 1849224119 | 3490 | 3490 | 3490 | 3490 | 0 |
| 114 | 20250312 | 174000 | 1849224119 | 3490 | 3490 | 3490 | 3490 | 0 |
| 115 | 20250312 | 173900 | 1849224119 | 3490 | 3490 | 3490 | 3490 | 0 |
| 116 | 20250312 | 173800 | 1849224119 | 3490 | 3490 | 3490 | 3490 | 0 |
| 117 | 20250312 | 173700 | 1849224119 | 3490 | 3490 | 3490 | 3490 | 0 |
| 118 | 20250312 | 173600 | 1849224119 | 3490 | 3490 | 3490 | 3490 | 0 |
| 119 | 20250312 | 173500 | 1849224119 | 3490 | 3490 | 3490 | 3490 | 0 |
| 120 | 20250312 | 173400 | 1849224119 | 3490 | 3490 | 3490 | 3490 | 0 |
| 121 | 20250312 | 173300 | 1849224119 | 3490 | 3490 | 3490 | 3490 | 0 |
| 122 | 20250312 | 173200 | 1849224119 | 3490 | 3490 | 3490 | 3490 | 18755 |
| 123 | 20250312 | 173100 | 1849224119 | 3490 | 3490 | 3490 | 3490 | 0 |
| 124 | 20250312 | 173000 | 1849224119 | 3490 | 3490 | 3490 | 3490 | 0 |
| 125 | 20250312 | 172900 | 1849224119 | 3490 | 3490 | 3490 | 3490 | 0 |
| 126 | 20250312 | 172800 | 1849224119 | 3490 | 3490 | 3490 | 3490 | 0 |
| 127 | 20250312 | 172700 | 1849224119 | 3490 | 3490 | 3490 | 3490 | 0 |
| 128 | 20250312 | 172600 | 1849224119 | 3490 | 3490 | 3490 | 3490 | 0 |
| 129 | 20250312 | 172500 | 1849224119 | 3490 | 3490 | 3490 | 3490 | 0 |
| 130 | 20250312 | 172400 | 1849224119 | 3490 | 3490 | 3490 | 3490 | 0 |
| 131 | 20250312 | 172300 | 1849224119 | 3490 | 3490 | 3490 | 3490 | 0 |
| 132 | 20250312 | 172200 | 1849224119 | 3490 | 3490 | 3490 | 3490 | 0 |
| 133 | 20250312 | 172100 | 1849224119 | 3490 | 3490 | 3490 | 3490 | 0 |
| 134 | 20250312 | 172000 | 1849224119 | 3490 | 3490 | 3490 | 3490 | 0 |
| 135 | 20250312 | 171900 | 1849224119 | 3490 | 3490 | 3490 | 3490 | 0 |
| 136 | 20250312 | 171800 | 1849224119 | 3490 | 3490 | 3490 | 3490 | 0 |
| 137 | 20250312 | 171700 | 1849224119 | 3490 | 3490 | 3490 | 3490 | 0 |
| 138 | 20250312 | 171600 | 1849224119 | 3490 | 3490 | 3490 | 3490 | 0 |
| 139 | 20250312 | 171500 | 1849224119 | 3490 | 3490 | 3490 | 3490 | 0 |
| 140 | 20250312 | 171400 | 1849224119 | 3490 | 3490 | 3490 | 3490 | 0 |
| 141 | 20250312 | 171300 | 1849224119 | 3490 | 3490 | 3490 | 3490 | 0 |
| 142 | 20250312 | 171200 | 1849224119 | 3490 | 3490 | 3490 | 3490 | 0 |
| 143 | 20250312 | 171100 | 1849224119 | 3490 | 3490 | 3490 | 3490 | 0 |
| 144 | 20250312 | 171000 | 1849224119 | 3490 | 3490 | 3490 | 3490 | 0 |
| 145 | 20250312 | 170900 | 1849224119 | 3490 | 3490 | 3490 | 3490 | 0 |
| 146 | 20250312 | 170800 | 1849224119 | 3490 | 3490 | 3490 | 3490 | 0 |
| 147 | 20250312 | 170700 | 1849224119 | 3490 | 3490 | 3490 | 3490 | 0 |
| 148 | 20250312 | 170600 | 1849224119 | 3490 | 3490 | 3490 | 3490 | 0 |
| 149 | 20250312 | 170500 | 1849224119 | 3490 | 3490 | 3490 | 3490 | 0 |
| 150 | 20250312 | 170400 | 1849224119 | 3490 | 3490 | 3490 | 3490 | 0 |
| 151 | 20250312 | 170300 | 1849224119 | 3490 | 3490 | 3490 | 3490 | 0 |
| 152 | 20250312 | 170200 | 1849224119 | 3490 | 3490 | 3490 | 3490 | 18755 |
| 153 | 20250312 | 170100 | 1849224119 | 3490 | 3490 | 3490 | 3490 | 0 |
| 154 | 20250312 | 170000 | 1849224119 | 3490 | 3490 | 3490 | 3490 | 0 |
| 155 | 20250312 | 165900 | 1849224119 | 3490 | 3490 | 3490 | 3490 | 0 |
| 156 | 20250312 | 165800 | 1849224119 | 3490 | 3490 | 3490 | 3490 | 0 |
| 157 | 20250312 | 165700 | 1849224119 | 3490 | 3490 | 3490 | 3490 | 0 |
| 158 | 20250312 | 165600 | 1849224119 | 3490 | 3490 | 3490 | 3490 | 0 |
| 159 | 20250312 | 165500 | 1849224119 | 3490 | 3490 | 3490 | 3490 | 0 |
| 160 | 20250312 | 165400 | 1849224119 | 3490 | 3490 | 3490 | 3490 | 0 |
| 161 | 20250312 | 165300 | 1849224119 | 3490 | 3490 | 3490 | 3490 | 0 |
| 162 | 20250312 | 165200 | 1849224119 | 3490 | 3490 | 3490 | 3490 | 0 |
| 163 | 20250312 | 165100 | 1849224119 | 3490 | 3490 | 3490 | 3490 | 0 |
| 164 | 20250312 | 165000 | 1849224119 | 3490 | 3490 | 3490 | 3490 | 0 |
| 165 | 20250312 | 164900 | 1849224119 | 3490 | 3490 | 3490 | 3490 | 0 |
| 166 | 20250312 | 164800 | 1849224119 | 3490 | 3490 | 3490 | 3490 | 0 |
| 167 | 20250312 | 164700 | 1849224119 | 3490 | 3490 | 3490 | 3490 | 0 |
| 168 | 20250312 | 164600 | 1849224119 | 3490 | 3490 | 3490 | 3490 | 0 |
| 169 | 20250312 | 164500 | 1849224119 | 3490 | 3490 | 3490 | 3490 | 0 |
| 170 | 20250312 | 164400 | 1849224119 | 3490 | 3490 | 3490 | 3490 | 0 |
| 171 | 20250312 | 164300 | 1849224119 | 3490 | 3490 | 3490 | 3490 | 0 |
| 172 | 20250312 | 164200 | 1849224119 | 3490 | 3490 | 3490 | 3490 | 0 |
| 173 | 20250312 | 164100 | 1849224119 | 3490 | 3490 | 3490 | 3490 | 0 |
| 174 | 20250312 | 164000 | 1849224119 | 3490 | 3490 | 3490 | 3490 | 0 |
| 175 | 20250312 | 163900 | 1849224119 | 3490 | 3490 | 3490 | 3490 | 0 |
| 176 | 20250312 | 163800 | 1849224119 | 3490 | 3490 | 3490 | 3490 | 0 |
| 177 | 20250312 | 163700 | 1849224119 | 3490 | 3490 | 3490 | 3490 | 0 |
| 178 | 20250312 | 163600 | 1849224119 | 3490 | 3490 | 3490 | 3490 | 0 |
| 179 | 20250312 | 163500 | 1849224119 | 3490 | 3490 | 3490 | 3490 | 0 |
| 180 | 20250312 | 163400 | 1849224119 | 3490 | 3490 | 3490 | 3490 | 0 |
| 181 | 20250312 | 163300 | 1849224119 | 3490 | 3490 | 3490 | 3490 | 0 |
| 182 | 20250312 | 163200 | 1849224119 | 3490 | 3490 | 3490 | 3490 | 18755 |
| 183 | 20250312 | 163100 | 1849224119 | 3490 | 3490 | 3490 | 3490 | 0 |
| 184 | 20250312 | 163000 | 1849224119 | 3490 | 3490 | 3490 | 3490 | 0 |
| 185 | 20250312 | 162900 | 1849224119 | 3490 | 3490 | 3490 | 3490 | 0 |
| 186 | 20250312 | 162800 | 1849224119 | 3490 | 3490 | 3490 | 3490 | 0 |
| 187 | 20250312 | 162700 | 1849224119 | 3490 | 3490 | 3490 | 3490 | 0 |
| 188 | 20250312 | 162600 | 1849224119 | 3490 | 3490 | 3490 | 3490 | 0 |
| 189 | 20250312 | 162500 | 1849224119 | 3490 | 3490 | 3490 | 3490 | 0 |
| 190 | 20250312 | 162400 | 1849224119 | 3490 | 3490 | 3490 | 3490 | 0 |
| 191 | 20250312 | 162300 | 1849224119 | 3490 | 3490 | 3490 | 3490 | 0 |
| 192 | 20250312 | 162200 | 1849224119 | 3490 | 3490 | 3490 | 3490 | 0 |
| 193 | 20250312 | 162100 | 1849224119 | 3490 | 3490 | 3490 | 3490 | 0 |
| 194 | 20250312 | 162000 | 1849224119 | 3490 | 3490 | 3490 | 3490 | 0 |
| 195 | 20250312 | 161900 | 1849224119 | 3490 | 3490 | 3490 | 3490 | 0 |
| 196 | 20250312 | 161800 | 1849224119 | 3490 | 3490 | 3490 | 3490 | 0 |
| 197 | 20250312 | 161700 | 1849224119 | 3490 | 3490 | 3490 | 3490 | 0 |
| 198 | 20250312 | 161600 | 1849224119 | 3490 | 3490 | 3490 | 3490 | 0 |
| 199 | 20250312 | 161500 | 1849224119 | 3490 | 3490 | 3490 | 3490 | 0 |
| 200 | 20250312 | 161400 | 1849224119 | 3490 | 3490 | 3490 | 3490 | 0 |
| 201 | 20250312 | 161300 | 1849224119 | 3490 | 3490 | 3490 | 3490 | 0 |
| 202 | 20250312 | 161200 | 1849224119 | 3490 | 3490 | 3490 | 3490 | 0 |
| 203 | 20250312 | 161100 | 1849224119 | 3490 | 3490 | 3490 | 3490 | 0 |
| 204 | 20250312 | 161000 | 1849224119 | 3490 | 3490 | 3490 | 3490 | 0 |
| 205 | 20250312 | 160900 | 1849224119 | 3490 | 3490 | 3490 | 3490 | 0 |
| 206 | 20250312 | 160800 | 1849224119 | 3490 | 3490 | 3490 | 3490 | 0 |
| 207 | 20250312 | 160700 | 1849224119 | 3490 | 3490 | 3490 | 3490 | 0 |
| 208 | 20250312 | 160600 | 1849224119 | 3490 | 3490 | 3490 | 3490 | 0 |
| 209 | 20250312 | 160500 | 1849224119 | 3490 | 3490 | 3490 | 3490 | 0 |
| 210 | 20250312 | 160400 | 1849224119 | 3490 | 3490 | 3490 | 3490 | 0 |
| 211 | 20250312 | 160300 | 1849224119 | 3490 | 3490 | 3490 | 3490 | 0 |
| 212 | 20250312 | 160200 | 1849224119 | 3490 | 3490 | 3490 | 3490 | 18755 |
| 213 | 20250312 | 160100 | 1849224119 | 3490 | 3490 | 3490 | 3490 | 0 |
| 214 | 20250312 | 160000 | 1849224119 | 3490 | 3490 | 3490 | 3490 | 0 |
| 215 | 20250312 | 155900 | 1849224119 | 3490 | 3490 | 3490 | 3490 | 0 |
| 216 | 20250312 | 155800 | 1849224119 | 3490 | 3490 | 3490 | 3490 | 0 |
| 217 | 20250312 | 155700 | 1849224119 | 3490 | 3490 | 3490 | 3490 | 0 |
| 218 | 20250312 | 155600 | 1849224119 | 3490 | 3490 | 3490 | 3490 | 0 |
| 219 | 20250312 | 155500 | 1849224119 | 3490 | 3490 | 3490 | 3490 | 0 |
| 220 | 20250312 | 155400 | 1849224119 | 3490 | 3490 | 3490 | 3490 | 0 |
| 221 | 20250312 | 155300 | 1849224119 | 3490 | 3490 | 3490 | 3490 | 0 |
| 222 | 20250312 | 155200 | 1849224119 | 3490 | 3490 | 3490 | 3490 | 0 |
| 223 | 20250312 | 155100 | 1849224119 | 3490 | 3490 | 3490 | 3490 | 0 |
| 224 | 20250312 | 155000 | 1849224119 | 3490 | 3490 | 3490 | 3490 | 0 |
| 225 | 20250312 | 154900 | 1849224119 | 3490 | 3490 | 3490 | 3490 | 0 |
| 226 | 20250312 | 154800 | 1849224119 | 3490 | 3490 | 3490 | 3490 | 0 |
| 227 | 20250312 | 154700 | 1849224119 | 3490 | 3490 | 3490 | 3490 | 0 |
| 228 | 20250312 | 154600 | 1849224119 | 3490 | 3490 | 3490 | 3490 | 0 |
| 229 | 20250312 | 154500 | 1849224119 | 3490 | 3490 | 3490 | 3490 | 0 |
| 230 | 20250312 | 154400 | 1849224119 | 3490 | 3490 | 3490 | 3490 | 0 |
| 231 | 20250312 | 154300 | 1849224119 | 3490 | 3490 | 3490 | 3490 | 0 |
| 232 | 20250312 | 154200 | 1849224119 | 3490 | 3490 | 3490 | 3490 | 0 |
| 233 | 20250312 | 154100 | 1849224119 | 3490 | 3490 | 3490 | 3490 | 0 |
| 234 | 20250312 | 154000 | 1849224119 | 3490 | 3490 | 3490 | 3490 | 0 |
| 235 | 20250312 | 153900 | 1849224119 | 3490 | 3490 | 3490 | 3490 | 0 |
| 236 | 20250312 | 153800 | 1849224119 | 3490 | 3490 | 3490 | 3490 | 0 |
| 237 | 20250312 | 153700 | 1849224119 | 3490 | 3490 | 3490 | 3490 | 0 |
| 238 | 20250312 | 153600 | 1849224119 | 3490 | 3490 | 3490 | 3490 | 0 |
| 239 | 20250312 | 153500 | 1849224119 | 3490 | 3490 | 3490 | 3490 | 0 |
| 240 | 20250312 | 153400 | 1849224119 | 3490 | 3490 | 3490 | 3490 | 0 |
| 241 | 20250312 | 153300 | 1849224119 | 3490 | 3490 | 3490 | 3490 | 0 |
| 242 | 20250312 | 153200 | 1849224119 | 3490 | 3490 | 3490 | 3490 | 18755 |
| 243 | 20250312 | 153100 | 1849224119 | 3490 | 3490 | 3490 | 3490 | 0 |
| 244 | 20250312 | 153000 | 1849224119 | 3490 | 3490 | 3490 | 3490 | 18755 |
| 245 | 20250312 | 152900 | 1783769169 | 3500 | 3500 | 3500 | 3500 | 0 |
| 246 | 20250312 | 152800 | 1783769169 | 3500 | 3500 | 3500 | 3500 | 0 |
| 247 | 20250312 | 152700 | 1783769169 | 3500 | 3500 | 3500 | 3500 | 0 |
| 248 | 20250312 | 152600 | 1783769169 | 3500 | 3500 | 3500 | 3500 | 0 |
| 249 | 20250312 | 152500 | 1783769169 | 3500 | 3500 | 3500 | 3500 | 0 |
| 250 | 20250312 | 152400 | 1783769169 | 3500 | 3500 | 3500 | 3500 | 0 |
| 251 | 20250312 | 152300 | 1783769169 | 3500 | 3500 | 3500 | 3500 | 0 |
| 252 | 20250312 | 152200 | 1783769169 | 3500 | 3500 | 3500 | 3500 | 0 |
| 253 | 20250312 | 152100 | 1783769169 | 3500 | 3500 | 3500 | 3500 | 0 |
| 254 | 20250312 | 152000 | 1783769169 | 3500 | 3500 | 3500 | 3500 | 0 |
| 255 | 20250312 | 151900 | 1783769169 | 3500 | 3500 | 3505 | 3500 | 3231 |
| 256 | 20250312 | 151800 | 1772457644 | 3500 | 3502 | 3505 | 3500 | 1963 |
| 257 | 20250312 | 151700 | 1765582841 | 3505 | 3505 | 3505 | 3505 | 335 |
| 258 | 20250312 | 151600 | 1764408666 | 3505 | 3490 | 3510 | 3490 | 3836 |
| 259 | 20250312 | 151500 | 1750994041 | 3490 | 3490 | 3490 | 3485 | 631 |
| 260 | 20250312 | 151400 | 1748792266 | 3495 | 3500 | 3505 | 3495 | 10290 |
| 261 | 20250312 | 151300 | 1712774611 | 3500 | 3510 | 3510 | 3500 | 1626 |
| 262 | 20250312 | 151200 | 1707077541 | 3505 | 3507 | 3507 | 3500 | 9686 |
| 263 | 20250312 | 151100 | 1673129587 | 3510 | 3505 | 3510 | 3505 | 1351 |
| 264 | 20250312 | 151000 | 1668392112 | 3505 | 3500 | 3505 | 3500 | 5914 |
| 265 | 20250312 | 150900 | 1647663964 | 3500 | 3500 | 3505 | 3500 | 4753 |
| 266 | 20250312 | 150800 | 1631028289 | 3505 | 3495 | 3505 | 3495 | 3785 |
| 267 | 20250312 | 150700 | 1617791749 | 3495 | 3495 | 3500 | 3495 | 1142 |
| 268 | 20250312 | 150600 | 1613799494 | 3495 | 3500 | 3505 | 3495 | 3935 |
| 269 | 20250312 | 150500 | 1600027874 | 3500 | 3495 | 3505 | 3495 | 6061 |
| 270 | 20250312 | 150400 | 1578816204 | 3495 | 3495 | 3495 | 3495 | 1606 |
| 271 | 20250312 | 150300 | 1573203234 | 3495 | 3495 | 3495 | 3495 | 100 |
| 272 | 20250312 | 150200 | 1572853734 | 3495 | 3500 | 3500 | 3490 | 255 |
| 273 | 20250312 | 150100 | 1571962509 | 3490 | 3500 | 3500 | 3490 | 4473 |
| 274 | 20250312 | 150000 | 1556342279 | 3495 | 3480 | 3497 | 3480 | 4736 |
| 275 | 20250312 | 145900 | 1539804588 | 3485 | 3490 | 3490 | 3485 | 989 |
| 276 | 20250312 | 145800 | 1536356303 | 3495 | 3490 | 3495 | 3485 | 8680 |
| 277 | 20250312 | 145700 | 1506063368 | 3490 | 3490 | 3490 | 3490 | 1998 |
| 278 | 20250312 | 145600 | 1499090348 | 3490 | 3490 | 3490 | 3485 | 496 |
| 279 | 20250312 | 145500 | 1497359313 | 3490 | 3490 | 3490 | 3485 | 761 |
| 280 | 20250312 | 145400 | 1494704243 | 3490 | 3490 | 3490 | 3485 | 1001 |
| 281 | 20250312 | 145300 | 1491210783 | 3490 | 3490 | 3490 | 3490 | 120 |
| 282 | 20250312 | 145200 | 1490791983 | 3490 | 3490 | 3490 | 3485 | 730 |
| 283 | 20250312 | 145100 | 1488245183 | 3490 | 3490 | 3490 | 3490 | 1029 |
| 284 | 20250312 | 145000 | 1484653973 | 3490 | 3490 | 3490 | 3485 | 349 |
| 285 | 20250312 | 144900 | 1483437568 | 3490 | 3490 | 3490 | 3490 | 25 |
| 286 | 20250312 | 144800 | 1483350318 | 3490 | 3485 | 3490 | 3485 | 2467 |
| 287 | 20250312 | 144700 | 1474740508 | 3490 | 3485 | 3490 | 3485 | 3290 |
| 288 | 20250312 | 144600 | 1463274193 | 3485 | 3485 | 3485 | 3485 | 90 |
| 289 | 20250312 | 144500 | 1462960543 | 3480 | 3480 | 3485 | 3480 | 906 |
| 290 | 20250312 | 144400 | 1459807628 | 3480 | 3480 | 3480 | 3480 | 115 |
| 291 | 20250312 | 144300 | 1459407428 | 3480 | 3485 | 3485 | 3480 | 28 |
| 292 | 20250312 | 144200 | 1459309888 | 3480 | 3480 | 3480 | 3480 | 185 |
| 293 | 20250312 | 144100 | 1458666088 | 3480 | 3480 | 3480 | 3480 | 236 |
| 294 | 20250312 | 144000 | 1457844808 | 3480 | 3485 | 3485 | 3480 | 1184 |
| 295 | 20250312 | 143900 | 1453719918 | 3485 | 3490 | 3490 | 3485 | 1260 |
| 296 | 20250312 | 143800 | 1449326418 | 3490 | 3485 | 3490 | 3485 | 2554 |
| 297 | 20250312 | 143700 | 1440413208 | 3490 | 3485 | 3490 | 3485 | 640 |
| 298 | 20250312 | 143600 | 1438179613 | 3490 | 3490 | 3490 | 3485 | 241 |
| 299 | 20250312 | 143500 | 1437338573 | 3485 | 3490 | 3490 | 3485 | 260 |
| 300 | 20250312 | 143400 | 1436432423 | 3485 | 3485 | 3485 | 3485 | 667 |
| 301 | 20250312 | 143300 | 1434107928 | 3485 | 3485 | 3485 | 3485 | 61 |
| 302 | 20250312 | 143200 | 1433895343 | 3490 | 3490 | 3490 | 3490 | 1 |
| 303 | 20250312 | 143100 | 1433891853 | 3485 | 3485 | 3490 | 3485 | 1028 |
| 304 | 20250312 | 143000 | 1430308163 | 3485 | 3485 | 3485 | 3480 | 4026 |
| 305 | 20250312 | 142900 | 1416279038 | 3480 | 3480 | 3480 | 3480 | 1 |
| 306 | 20250312 | 142800 | 1416275558 | 3480 | 3480 | 3480 | 3480 | 0 |
| 307 | 20250312 | 142700 | 1416275558 | 3480 | 3490 | 3490 | 3480 | 3028 |
| 308 | 20250312 | 142600 | 1405720568 | 3490 | 3490 | 3490 | 3485 | 190 |
| 309 | 20250312 | 142500 | 1405057473 | 3485 | 3490 | 3495 | 3485 | 735 |
| 310 | 20250312 | 142400 | 1402492498 | 3495 | 3485 | 3495 | 3485 | 829 |
| 311 | 20250312 | 142300 | 1399598488 | 3485 | 3485 | 3495 | 3485 | 937 |
| 312 | 20250312 | 142200 | 1396331323 | 3485 | 3495 | 3495 | 3480 | 4740 |
| 313 | 20250312 | 142100 | 1379809928 | 3495 | 3480 | 3495 | 3480 | 110 |
| 314 | 20250312 | 142000 | 1379426978 | 3480 | 3495 | 3495 | 3480 | 737 |
| 315 | 20250312 | 141900 | 1376854178 | 3485 | 3490 | 3490 | 3485 | 2681 |
| 316 | 20250312 | 141800 | 1367506403 | 3490 | 3480 | 3490 | 3480 | 885 |
| 317 | 20250312 | 141700 | 1364421238 | 3480 | 3480 | 3480 | 3480 | 100 |
| 318 | 20250312 | 141600 | 1364073238 | 3480 | 3485 | 3485 | 3480 | 186 |
| 319 | 20250312 | 141500 | 1363425038 | 3485 | 3480 | 3485 | 3480 | 971 |
| 320 | 20250312 | 141400 | 1360044078 | 3475 | 3495 | 3495 | 3475 | 395 |
| 321 | 20250312 | 141300 | 1358666953 | 3475 | 3475 | 3475 | 3475 | 10 |
| 322 | 20250312 | 141200 | 1358632203 | 3485 | 3490 | 3495 | 3485 | 2725 |
| 323 | 20250312 | 141100 | 1349127578 | 3475 | 3480 | 3490 | 3475 | 143 |
| 324 | 20250312 | 141000 | 1348629488 | 3475 | 3475 | 3475 | 3475 | 1140 |
| 325 | 20250312 | 140900 | 1344667988 | 3475 | 3485 | 3485 | 3475 | 1179 |
| 326 | 20250312 | 140800 | 1340564323 | 3485 | 3480 | 3485 | 3480 | 1210 |
| 327 | 20250312 | 140700 | 1336348763 | 3475 | 3480 | 3480 | 3475 | 25 |
| 328 | 20250312 | 140600 | 1336261883 | 3475 | 3475 | 3475 | 3475 | 1 |
| 329 | 20250312 | 140500 | 1336258408 | 3480 | 3485 | 3485 | 3480 | 2225 |
| 330 | 20250312 | 140400 | 1328514883 | 3485 | 3485 | 3485 | 3485 | 93 |
| 331 | 20250312 | 140300 | 1328190778 | 3485 | 3485 | 3485 | 3480 | 653 |
| 332 | 20250312 | 140200 | 1325915433 | 3485 | 3485 | 3485 | 3485 | 592 |
| 333 | 20250312 | 140100 | 1323852313 | 3485 | 3480 | 3485 | 3480 | 197 |
| 334 | 20250312 | 140000 | 1323165778 | 3480 | 3475 | 3485 | 3475 | 1112 |
| 335 | 20250312 | 135900 | 1319296663 | 3480 | 3480 | 3480 | 3475 | 494 |
| 336 | 20250312 | 135800 | 1317577548 | 3485 | 3485 | 3485 | 3480 | 239 |
| 337 | 20250312 | 135700 | 1316745613 | 3485 | 3490 | 3490 | 3475 | 5178 |
| 338 | 20250312 | 135600 | 1298729513 | 3490 | 3485 | 3490 | 3485 | 300 |
| 339 | 20250312 | 135500 | 1297683018 | 3490 | 3490 | 3495 | 3485 | 717 |
| 340 | 20250312 | 135400 | 1295180643 | 3485 | 3490 | 3495 | 3485 | 858 |
| 341 | 20250312 | 135300 | 1292185208 | 3490 | 3495 | 3500 | 3485 | 2503 |
| 342 | 20250312 | 135200 | 1283445923 | 3495 | 3495 | 3495 | 3495 | 590 |
| 343 | 20250312 | 135100 | 1281383873 | 3490 | 3495 | 3495 | 3490 | 17 |
| 344 | 20250312 | 135000 | 1281324463 | 3495 | 3490 | 3495 | 3490 | 910 |
| 345 | 20250312 | 134900 | 1278147063 | 3490 | 3490 | 3490 | 3485 | 74 |
| 346 | 20250312 | 134800 | 1277888938 | 3490 | 3495 | 3495 | 3490 | 13157 |
| 347 | 20250312 | 134700 | 1231970008 | 3495 | 3490 | 3495 | 3490 | 1850 |
| 348 | 20250312 | 134600 | 1225513138 | 3495 | 3495 | 3495 | 3495 | 450 |
| 349 | 20250312 | 134500 | 1223940388 | 3495 | 3495 | 3495 | 3490 | 249 |
| 350 | 20250312 | 134400 | 1223070493 | 3495 | 3490 | 3495 | 3490 | 403 |
| 351 | 20250312 | 134300 | 1221662873 | 3495 | 3495 | 3495 | 3490 | 1174 |
| 352 | 20250312 | 134200 | 1217561838 | 3495 | 3495 | 3495 | 3495 | 247 |
| 353 | 20250312 | 134100 | 1216698573 | 3495 | 3495 | 3495 | 3495 | 1814 |
| 354 | 20250312 | 134000 | 1210358643 | 3495 | 3495 | 3495 | 3490 | 3439 |
| 355 | 20250312 | 133900 | 1198352408 | 3495 | 3495 | 3495 | 3495 | 9 |
| 356 | 20250312 | 133800 | 1198320953 | 3490 | 3490 | 3490 | 3490 | 2002 |
| 357 | 20250312 | 133700 | 1191333973 | 3485 | 3490 | 3490 | 3485 | 1002 |
| 358 | 20250312 | 133600 | 1187839433 | 3490 | 3490 | 3490 | 3485 | 37 |
| 359 | 20250312 | 133500 | 1187710308 | 3485 | 3490 | 3490 | 3485 | 451 |
| 360 | 20250312 | 133400 | 1186137668 | 3485 | 3485 | 3490 | 3485 | 545 |
| 361 | 20250312 | 133300 | 1184237218 | 3485 | 3490 | 3490 | 3485 | 594 |
| 362 | 20250312 | 133200 | 1182166833 | 3485 | 3490 | 3490 | 3485 | 28 |
| 363 | 20250312 | 133100 | 1182069168 | 3490 | 3490 | 3490 | 3490 | 35 |
| 364 | 20250312 | 133000 | 1181947018 | 3485 | 3490 | 3490 | 3485 | 489 |
| 365 | 20250312 | 132900 | 1180241313 | 3495 | 3490 | 3495 | 3490 | 2217 |
| 366 | 20250312 | 132800 | 1172502353 | 3490 | 3495 | 3495 | 3490 | 469 |
| 367 | 20250312 | 132700 | 1170864253 | 3495 | 3495 | 3495 | 3490 | 160 |
| 368 | 20250312 | 132600 | 1170305088 | 3495 | 3495 | 3495 | 3495 | 11 |
| 369 | 20250312 | 132500 | 1170266643 | 3490 | 3485 | 3495 | 3485 | 765 |
| 370 | 20250312 | 132400 | 1167597238 | 3490 | 3495 | 3495 | 3490 | 607 |
| 371 | 20250312 | 132300 | 1165478008 | 3490 | 3485 | 3495 | 3480 | 730 |
| 372 | 20250312 | 132200 | 1162933773 | 3495 | 3495 | 3495 | 3490 | 56 |
| 373 | 20250312 | 132100 | 1162738223 | 3495 | 3485 | 3495 | 3485 | 1070 |
| 374 | 20250312 | 132000 | 1159002648 | 3480 | 3490 | 3490 | 3480 | 134 |
| 375 | 20250312 | 131900 | 1158535958 | 3480 | 3495 | 3495 | 3470 | 22318 |
| 376 | 20250312 | 131800 | 1080933658 | 3495 | 3490 | 3495 | 3490 | 195 |
| 377 | 20250312 | 131700 | 1080252973 | 3495 | 3495 | 3495 | 3490 | 199 |
| 378 | 20250312 | 131600 | 1079557473 | 3495 | 3495 | 3495 | 3495 | 41 |
| 379 | 20250312 | 131500 | 1079414178 | 3490 | 3495 | 3500 | 3490 | 3058 |
| 380 | 20250312 | 131400 | 1068728378 | 3495 | 3495 | 3495 | 3490 | 133 |
| 381 | 20250312 | 131300 | 1068264043 | 3490 | 3495 | 3495 | 3490 | 530 |
| 382 | 20250312 | 131200 | 1066412198 | 3495 | 3495 | 3495 | 3490 | 461 |
| 383 | 20250312 | 131100 | 1064803058 | 3495 | 3495 | 3495 | 3495 | 455 |
| 384 | 20250312 | 131000 | 1063212833 | 3495 | 3490 | 3495 | 3490 | 245 |
| 385 | 20250312 | 130900 | 1062357683 | 3495 | 3495 | 3495 | 3490 | 39 |
| 386 | 20250312 | 130800 | 1062221433 | 3495 | 3500 | 3500 | 3495 | 969 |
| 387 | 20250312 | 130700 | 1058834173 | 3495 | 3505 | 3505 | 3495 | 906 |
| 388 | 20250312 | 130600 | 1055663998 | 3505 | 3500 | 3505 | 3500 | 215 |
| 389 | 20250312 | 130500 | 1054911438 | 3500 | 3505 | 3505 | 3500 | 1893 |
| 390 | 20250312 | 130400 | 1048285758 | 3500 | 3500 | 3505 | 3500 | 1173 |
| 391 | 20250312 | 130300 | 1044180198 | 3500 | 3505 | 3505 | 3500 | 3834 |
| 392 | 20250312 | 130200 | 1030761048 | 3500 | 3505 | 3505 | 3500 | 713 |
| 393 | 20250312 | 130100 | 1028262953 | 3505 | 3505 | 3505 | 3500 | 513 |
| 394 | 20250312 | 130000 | 1026465088 | 3505 | 3505 | 3505 | 3500 | 649 |
| 395 | 20250312 | 125900 | 1024190898 | 3505 | 3505 | 3505 | 3500 | 1251 |
| 396 | 20250312 | 125800 | 1019807468 | 3505 | 3505 | 3505 | 3500 | 293 |
| 397 | 20250312 | 125700 | 1018780613 | 3505 | 3505 | 3505 | 3505 | 883 |
| 398 | 20250312 | 125600 | 1015685698 | 3505 | 3505 | 3505 | 3505 | 124 |
| 399 | 20250312 | 125500 | 1015251078 | 3505 | 3505 | 3505 | 3495 | 455 |
| 400 | 20250312 | 125400 | 1013656448 | 3505 | 3495 | 3505 | 3490 | 12096 |
| 401 | 20250312 | 125300 | 971337458 | 3495 | 3490 | 3495 | 3490 | 111 |
| 402 | 20250312 | 125200 | 970949849 | 3490 | 3490 | 3490 | 3490 | 3852 |
| 403 | 20250312 | 125100 | 957506369 | 3485 | 3485 | 3490 | 3485 | 35 |
| 404 | 20250312 | 125000 | 957384324 | 3490 | 3485 | 3490 | 3485 | 192 |
| 405 | 20250312 | 124900 | 956715104 | 3485 | 3490 | 3490 | 3485 | 728 |
| 406 | 20250312 | 124800 | 954175909 | 3490 | 3490 | 3490 | 3490 | 19 |
| 407 | 20250312 | 124700 | 954109599 | 3490 | 3485 | 3490 | 3485 | 46 |
| 408 | 20250312 | 124600 | 953949064 | 3490 | 3490 | 3490 | 3485 | 484 |
| 409 | 20250312 | 124500 | 952260154 | 3485 | 3485 | 3485 | 3485 | 218 |
| 410 | 20250312 | 124400 | 951500424 | 3485 | 3485 | 3485 | 3485 | 1 |
| 411 | 20250312 | 124300 | 951496939 | 3485 | 3485 | 3485 | 3485 | 1 |
| 412 | 20250312 | 124200 | 951493454 | 3485 | 3490 | 3490 | 3485 | 220 |
| 413 | 20250312 | 124100 | 950726694 | 3485 | 3490 | 3490 | 3485 | 309 |
| 414 | 20250312 | 124000 | 949649804 | 3490 | 3490 | 3490 | 3485 | 1087 |
| 415 | 20250312 | 123900 | 945861374 | 3490 | 3485 | 3490 | 3485 | 37 |
| 416 | 20250312 | 123800 | 945732249 | 3490 | 3490 | 3490 | 3490 | 12 |
| 417 | 20250312 | 123700 | 945690369 | 3490 | 3485 | 3490 | 3485 | 1044 |
| 418 | 20250312 | 123600 | 942050649 | 3485 | 3482 | 3485 | 3482 | 615 |
| 419 | 20250312 | 123500 | 939907704 | 3482 | 3480 | 3482 | 3480 | 129 |
| 420 | 20250312 | 123400 | 939458764 | 3485 | 3485 | 3485 | 3485 | 1301 |
| 421 | 20250312 | 123300 | 934924779 | 3485 | 3485 | 3485 | 3480 | 452 |
| 422 | 20250312 | 123200 | 933350604 | 3485 | 3485 | 3485 | 3485 | 7 |
| 423 | 20250312 | 123100 | 933326209 | 3485 | 3485 | 3485 | 3485 | 365 |
| 424 | 20250312 | 123000 | 932054184 | 3490 | 3485 | 3490 | 3485 | 361 |
| 425 | 20250312 | 122900 | 930795084 | 3485 | 3485 | 3485 | 3485 | 240 |
| 426 | 20250312 | 122800 | 929958684 | 3490 | 3490 | 3490 | 3490 | 415 |
| 427 | 20250312 | 122700 | 928510334 | 3490 | 3485 | 3490 | 3485 | 1522 |
| 428 | 20250312 | 122600 | 923198694 | 3480 | 3480 | 3480 | 3480 | 1 |
| 429 | 20250312 | 122500 | 923195214 | 3480 | 3480 | 3480 | 3480 | 1043 |
| 430 | 20250312 | 122400 | 919565574 | 3480 | 3495 | 3495 | 3480 | 255 |
| 431 | 20250312 | 122300 | 918678069 | 3495 | 3490 | 3495 | 3480 | 1127 |
| 432 | 20250312 | 122200 | 914746824 | 3490 | 3490 | 3490 | 3490 | 101 |
| 433 | 20250312 | 122100 | 914394334 | 3480 | 3490 | 3490 | 3480 | 537 |
| 434 | 20250312 | 122000 | 912520214 | 3485 | 3485 | 3490 | 3480 | 975 |
| 435 | 20250312 | 121900 | 909123239 | 3490 | 3485 | 3490 | 3485 | 160 |
| 436 | 20250312 | 121800 | 908564854 | 3485 | 3485 | 3485 | 3485 | 20 |
| 437 | 20250312 | 121700 | 908495154 | 3485 | 3485 | 3485 | 3485 | 172 |
| 438 | 20250312 | 121600 | 907895734 | 3485 | 3485 | 3485 | 3485 | 2 |
| 439 | 20250312 | 121500 | 907888764 | 3485 | 3485 | 3490 | 3485 | 1079 |
| 440 | 20250312 | 121400 | 904128289 | 3480 | 3490 | 3490 | 3480 | 766 |
| 441 | 20250312 | 121300 | 901457649 | 3490 | 3495 | 3495 | 3490 | 11 |
| 442 | 20250312 | 121200 | 901419254 | 3490 | 3490 | 3490 | 3480 | 1329 |
| 443 | 20250312 | 121100 | 896783339 | 3495 | 3495 | 3495 | 3495 | 0 |
| 444 | 20250312 | 121000 | 896783339 | 3495 | 3480 | 3495 | 3480 | 108 |
| 445 | 20250312 | 120900 | 896407484 | 3495 | 3495 | 3495 | 3485 | 724 |
| 446 | 20250312 | 120800 | 893884299 | 3490 | 3490 | 3490 | 3490 | 182 |
| 447 | 20250312 | 120700 | 893249119 | 3485 | 3485 | 3485 | 3485 | 500 |
| 448 | 20250312 | 120600 | 891506619 | 3490 | 3490 | 3490 | 3490 | 105 |
| 449 | 20250312 | 120500 | 891140169 | 3485 | 3485 | 3490 | 3485 | 228 |
| 450 | 20250312 | 120400 | 890345584 | 3485 | 3490 | 3490 | 3485 | 251 |
| 451 | 20250312 | 120300 | 889470844 | 3485 | 3485 | 3485 | 3485 | 587 |
| 452 | 20250312 | 120200 | 887425149 | 3490 | 3485 | 3490 | 3480 | 1368 |
| 453 | 20250312 | 120100 | 882657299 | 3480 | 3480 | 3480 | 3480 | 2 |
| 454 | 20250312 | 120000 | 882650339 | 3485 | 3485 | 3485 | 3475 | 639 |
| 455 | 20250312 | 115900 | 880424274 | 3485 | 3475 | 3485 | 3475 | 787 |
| 456 | 20250312 | 115800 | 877685579 | 3470 | 3470 | 3470 | 3470 | 300 |
| 457 | 20250312 | 115700 | 876644579 | 3475 | 3475 | 3475 | 3470 | 5257 |
| 458 | 20250312 | 115600 | 858398969 | 3475 | 3475 | 3475 | 3475 | 83 |
| 459 | 20250312 | 115500 | 858110544 | 3475 | 3475 | 3475 | 3470 | 256 |
| 460 | 20250312 | 115400 | 857221749 | 3475 | 3470 | 3475 | 3470 | 71 |
| 461 | 20250312 | 115300 | 856975124 | 3470 | 3475 | 3480 | 3470 | 3047 |
| 462 | 20250312 | 115200 | 846386334 | 3475 | 3480 | 3480 | 3475 | 438 |
| 463 | 20250312 | 115100 | 844862444 | 3475 | 3475 | 3475 | 3475 | 369 |
| 464 | 20250312 | 115000 | 843580169 | 3475 | 3475 | 3480 | 3470 | 6349 |
| 465 | 20250312 | 114900 | 821517594 | 3475 | 3475 | 3475 | 3475 | 128 |
| 466 | 20250312 | 114800 | 821072794 | 3475 | 3480 | 3480 | 3475 | 64 |
| 467 | 20250312 | 114700 | 820850234 | 3475 | 3485 | 3490 | 3475 | 5143 |
| 468 | 20250312 | 114600 | 802950614 | 3485 | 3485 | 3485 | 3485 | 0 |
| 469 | 20250312 | 114500 | 802950614 | 3485 | 3485 | 3485 | 3485 | 1487 |
| 470 | 20250312 | 114400 | 797768419 | 3485 | 3485 | 3490 | 3485 | 820 |
| 471 | 20250312 | 114300 | 794907704 | 3490 | 3490 | 3490 | 3490 | 48 |
| 472 | 20250312 | 114200 | 794740184 | 3485 | 3490 | 3490 | 3485 | 111 |
| 473 | 20250312 | 114100 | 794353274 | 3490 | 3490 | 3490 | 3490 | 0 |
| 474 | 20250312 | 114000 | 794353274 | 3490 | 3485 | 3490 | 3485 | 174 |
| 475 | 20250312 | 113900 | 793746879 | 3485 | 3485 | 3485 | 3485 | 34 |
| 476 | 20250312 | 113800 | 793628389 | 3480 | 3485 | 3485 | 3480 | 272 |
| 477 | 20250312 | 113700 | 792681254 | 3480 | 3490 | 3490 | 3480 | 4744 |
| 478 | 20250312 | 113600 | 776148644 | 3490 | 3490 | 3490 | 3490 | 1 |
| 479 | 20250312 | 113500 | 776145154 | 3485 | 3485 | 3485 | 3485 | 152 |
| 480 | 20250312 | 113400 | 775615434 | 3485 | 3485 | 3485 | 3485 | 1 |
| 481 | 20250312 | 113300 | 775611949 | 3485 | 3485 | 3485 | 3480 | 6333 |
| 482 | 20250312 | 113200 | 753543379 | 3490 | 3490 | 3490 | 3490 | 50 |
| 483 | 20250312 | 113100 | 753368879 | 3490 | 3490 | 3490 | 3485 | 182 |
| 484 | 20250312 | 113000 | 752733704 | 3485 | 3485 | 3485 | 3485 | 129 |
| 485 | 20250312 | 112900 | 752284139 | 3485 | 3485 | 3485 | 3485 | 156 |
| 486 | 20250312 | 112800 | 751740479 | 3485 | 3485 | 3485 | 3485 | 1065 |
| 487 | 20250312 | 112700 | 748028954 | 3485 | 3485 | 3485 | 3485 | 502 |
| 488 | 20250312 | 112600 | 746279484 | 3490 | 3490 | 3500 | 3490 | 1784 |
| 489 | 20250312 | 112500 | 740053234 | 3490 | 3500 | 3500 | 3490 | 18 |
| 490 | 20250312 | 112400 | 739990394 | 3505 | 3485 | 3505 | 3485 | 1172 |
| 491 | 20250312 | 112300 | 735890929 | 3485 | 3490 | 3495 | 3485 | 1039 |
| 492 | 20250312 | 112200 | 732269364 | 3490 | 3495 | 3495 | 3485 | 809 |
| 493 | 20250312 | 112100 | 729446969 | 3485 | 3490 | 3490 | 3485 | 100 |
| 494 | 20250312 | 112000 | 729098179 | 3495 | 3490 | 3495 | 3490 | 248 |
| 495 | 20250312 | 111900 | 728232609 | 3490 | 3490 | 3490 | 3490 | 316 |
| 496 | 20250312 | 111800 | 727129769 | 3495 | 3495 | 3495 | 3495 | 15 |
| 497 | 20250312 | 111700 | 727077344 | 3495 | 3500 | 3505 | 3495 | 576 |
| 498 | 20250312 | 111600 | 725061974 | 3500 | 3490 | 3500 | 3490 | 11910 |
| 499 | 20250312 | 111500 | 683377454 | 3490 | 3497 | 3497 | 3490 | 534 |
| 500 | 20250312 | 111400 | 681511946 | 3500 | 3485 | 3500 | 3485 | 932 |
| 501 | 20250312 | 111300 | 678260466 | 3485 | 3485 | 3485 | 3485 | 0 |
| 502 | 20250312 | 111200 | 678260466 | 3485 | 3490 | 3490 | 3485 | 241 |
| 503 | 20250312 | 111100 | 677419651 | 3495 | 3490 | 3495 | 3490 | 2690 |
| 504 | 20250312 | 111000 | 668025601 | 3495 | 3495 | 3495 | 3490 | 94 |
| 505 | 20250312 | 110900 | 667697486 | 3490 | 3495 | 3495 | 3490 | 479 |
| 506 | 20250312 | 110800 | 666024516 | 3495 | 3500 | 3500 | 3495 | 1087 |
| 507 | 20250312 | 110700 | 662220036 | 3500 | 3500 | 3500 | 3500 | 81 |
| 508 | 20250312 | 110600 | 661936536 | 3500 | 3500 | 3500 | 3490 | 344 |
| 509 | 20250312 | 110500 | 660732596 | 3500 | 3495 | 3500 | 3490 | 165 |
| 510 | 20250312 | 110400 | 660155776 | 3500 | 3490 | 3500 | 3490 | 265 |
| 511 | 20250312 | 110300 | 659230791 | 3500 | 3500 | 3500 | 3500 | 453 |
| 512 | 20250312 | 110200 | 657645291 | 3500 | 3500 | 3500 | 3500 | 372 |
| 513 | 20250312 | 110100 | 656343291 | 3500 | 3500 | 3500 | 3495 | 1211 |
| 514 | 20250312 | 110000 | 652110501 | 3495 | 3495 | 3495 | 3495 | 74 |
| 515 | 20250312 | 105900 | 651851871 | 3495 | 3500 | 3500 | 3495 | 174 |
| 516 | 20250312 | 105800 | 651243736 | 3495 | 3495 | 3495 | 3495 | 54 |
| 517 | 20250312 | 105700 | 651055006 | 3495 | 3495 | 3495 | 3495 | 158 |
| 518 | 20250312 | 105600 | 650502796 | 3495 | 3500 | 3500 | 3495 | 5 |
| 519 | 20250312 | 105500 | 650485301 | 3495 | 3500 | 3500 | 3490 | 262 |
| 520 | 20250312 | 105400 | 649570326 | 3495 | 3495 | 3495 | 3495 | 928 |
| 521 | 20250312 | 105300 | 646326966 | 3495 | 3495 | 3500 | 3495 | 3658 |
| 522 | 20250312 | 105200 | 633524036 | 3495 | 3500 | 3500 | 3495 | 311 |
| 523 | 20250312 | 105100 | 632436071 | 3500 | 3500 | 3500 | 3500 | 201 |
| 524 | 20250312 | 105000 | 631732571 | 3500 | 3495 | 3500 | 3495 | 1750 |
| 525 | 20250312 | 104900 | 625609181 | 3495 | 3490 | 3500 | 3490 | 3160 |
| 526 | 20250312 | 104800 | 614577826 | 3490 | 3485 | 3490 | 3485 | 296 |
| 527 | 20250312 | 104700 | 613546156 | 3485 | 3490 | 3490 | 3485 | 60 |
| 528 | 20250312 | 104600 | 613337006 | 3490 | 3490 | 3490 | 3490 | 0 |
| 529 | 20250312 | 104500 | 613337006 | 3490 | 3485 | 3490 | 3485 | 148 |
| 530 | 20250312 | 104400 | 612820926 | 3485 | 3490 | 3490 | 3485 | 215 |
| 531 | 20250312 | 104300 | 612071151 | 3490 | 3490 | 3490 | 3485 | 261 |
| 532 | 20250312 | 104200 | 611161026 | 3490 | 3490 | 3490 | 3490 | 209 |
| 533 | 20250312 | 104100 | 610431616 | 3490 | 3490 | 3490 | 3485 | 224 |
| 534 | 20250312 | 104000 | 609650311 | 3490 | 3485 | 3490 | 3485 | 461 |
| 535 | 20250312 | 103900 | 608042386 | 3485 | 3490 | 3490 | 3485 | 299 |
| 536 | 20250312 | 103800 | 606999376 | 3490 | 3490 | 3490 | 3485 | 513 |
| 537 | 20250312 | 103700 | 605211486 | 3485 | 3485 | 3490 | 3485 | 390 |
| 538 | 20250312 | 103600 | 603852256 | 3490 | 3490 | 3490 | 3490 | 70 |
| 539 | 20250312 | 103500 | 603607956 | 3490 | 3495 | 3495 | 3490 | 604 |
| 540 | 20250312 | 103400 | 601498696 | 3495 | 3490 | 3495 | 3490 | 965 |
| 541 | 20250312 | 103300 | 598130796 | 3495 | 3495 | 3495 | 3490 | 872 |
| 542 | 20250312 | 103200 | 595084971 | 3495 | 3490 | 3495 | 3490 | 1924 |
| 543 | 20250312 | 103100 | 588369411 | 3490 | 3495 | 3495 | 3490 | 172 |
| 544 | 20250312 | 103000 | 587768631 | 3495 | 3500 | 3500 | 3495 | 2101 |
| 545 | 20250312 | 102900 | 580425621 | 3500 | 3500 | 3500 | 3495 | 403 |
| 546 | 20250312 | 102800 | 579016436 | 3500 | 3500 | 3500 | 3500 | 130 |
| 547 | 20250312 | 102700 | 578561436 | 3495 | 3495 | 3495 | 3495 | 81 |
| 548 | 20250312 | 102600 | 578278341 | 3495 | 3500 | 3500 | 3495 | 160 |
| 549 | 20250312 | 102500 | 577718911 | 3500 | 3495 | 3500 | 3495 | 699 |
| 550 | 20250312 | 102400 | 575273416 | 3500 | 3500 | 3500 | 3500 | 120 |
| 551 | 20250312 | 102300 | 574853416 | 3500 | 3505 | 3505 | 3495 | 1484 |
| 552 | 20250312 | 102200 | 569659301 | 3500 | 3500 | 3505 | 3500 | 224 |
| 553 | 20250312 | 102100 | 568875246 | 3505 | 3505 | 3505 | 3505 | 20 |
| 554 | 20250312 | 102000 | 568805146 | 3505 | 3500 | 3505 | 3500 | 525 |
| 555 | 20250312 | 101900 | 566965871 | 3505 | 3500 | 3505 | 3500 | 64 |
| 556 | 20250312 | 101800 | 566741556 | 3505 | 3505 | 3505 | 3505 | 210 |
| 557 | 20250312 | 101700 | 566005506 | 3505 | 3505 | 3505 | 3505 | 2005 |
| 558 | 20250312 | 101600 | 558977981 | 3505 | 3505 | 3510 | 3505 | 1233 |
| 559 | 20250312 | 101500 | 554655976 | 3510 | 3505 | 3510 | 3500 | 4423 |
| 560 | 20250312 | 101400 | 539152806 | 3505 | 3500 | 3505 | 3500 | 3052 |
| 561 | 20250312 | 101300 | 528468881 | 3505 | 3505 | 3505 | 3500 | 1570 |
| 562 | 20250312 | 101200 | 522973531 | 3505 | 3505 | 3505 | 3500 | 243 |
| 563 | 20250312 | 101100 | 522122463 | 3505 | 3502 | 3505 | 3502 | 23 |
| 564 | 20250312 | 101000 | 522041851 | 3505 | 3505 | 3505 | 3500 | 303 |
| 565 | 20250312 | 100900 | 520980051 | 3505 | 3500 | 3505 | 3500 | 2943 |
| 566 | 20250312 | 100800 | 510679536 | 3500 | 3505 | 3505 | 3495 | 639 |
| 567 | 20250312 | 100700 | 508442596 | 3505 | 3505 | 3510 | 3500 | 371 |
| 568 | 20250312 | 100600 | 507142630 | 3510 | 3510 | 3510 | 3505 | 313 |
| 569 | 20250312 | 100500 | 506044250 | 3510 | 3510 | 3515 | 3505 | 6929 |
| 570 | 20250312 | 100400 | 481746655 | 3510 | 3502 | 3510 | 3500 | 7303 |
| 571 | 20250312 | 100300 | 456153238 | 3502 | 3505 | 3505 | 3500 | 5722 |
| 572 | 20250312 | 100200 | 436110755 | 3505 | 3505 | 3507 | 3502 | 940 |
| 573 | 20250312 | 100100 | 432816234 | 3510 | 3510 | 3510 | 3510 | 367 |
| 574 | 20250312 | 100000 | 431528064 | 3510 | 3510 | 3515 | 3510 | 955 |
| 575 | 20250312 | 095900 | 428173760 | 3510 | 3505 | 3510 | 3505 | 3252 |
| 576 | 20250312 | 095800 | 416768430 | 3505 | 3500 | 3505 | 3495 | 5765 |
| 577 | 20250312 | 095700 | 396595990 | 3500 | 3500 | 3505 | 3500 | 591 |
| 578 | 20250312 | 095600 | 394527330 | 3500 | 3505 | 3505 | 3500 | 213 |
| 579 | 20250312 | 095500 | 393781575 | 3505 | 3500 | 3505 | 3500 | 2191 |
| 580 | 20250312 | 095400 | 386112800 | 3505 | 3495 | 3505 | 3495 | 2410 |
| 581 | 20250312 | 095300 | 377676120 | 3490 | 3495 | 3500 | 3490 | 7665 |
| 582 | 20250312 | 095200 | 350871200 | 3495 | 3490 | 3495 | 3490 | 223 |
| 583 | 20250312 | 095100 | 350092438 | 3490 | 3490 | 3495 | 3490 | 2040 |
| 584 | 20250312 | 095000 | 342972833 | 3485 | 3485 | 3490 | 3485 | 247 |
| 585 | 20250312 | 094900 | 342111788 | 3490 | 3490 | 3490 | 3490 | 331 |
| 586 | 20250312 | 094800 | 340956598 | 3485 | 3485 | 3485 | 3485 | 102 |
| 587 | 20250312 | 094700 | 340601128 | 3490 | 3485 | 3490 | 3485 | 214 |
| 588 | 20250312 | 094600 | 339854988 | 3490 | 3490 | 3490 | 3490 | 11 |
| 589 | 20250312 | 094500 | 339816598 | 3490 | 3485 | 3490 | 3485 | 1426 |
| 590 | 20250312 | 094400 | 334840458 | 3485 | 3495 | 3495 | 3480 | 145 |
| 591 | 20250312 | 094300 | 334335533 | 3495 | 3480 | 3500 | 3480 | 5043 |
| 592 | 20250312 | 094200 | 316730108 | 3480 | 3480 | 3480 | 3480 | 33 |
| 593 | 20250312 | 094100 | 316615268 | 3480 | 3472 | 3480 | 3470 | 131 |
| 594 | 20250312 | 094000 | 316160118 | 3475 | 3485 | 3485 | 3475 | 7585 |
| 595 | 20250312 | 093900 | 289759173 | 3485 | 3490 | 3490 | 3485 | 1589 |
| 596 | 20250312 | 093800 | 284219783 | 3490 | 3490 | 3490 | 3480 | 517 |
| 597 | 20250312 | 093700 | 282420063 | 3490 | 3490 | 3490 | 3485 | 3750 |
| 598 | 20250312 | 093600 | 269338688 | 3480 | 3495 | 3495 | 3480 | 714 |
| 599 | 20250312 | 093500 | 266849558 | 3495 | 3490 | 3495 | 3485 | 3067 |
| 600 | 20250312 | 093400 | 256145703 | 3490 | 3495 | 3495 | 3485 | 534 |
| 601 | 20250312 | 093300 | 254282648 | 3495 | 3490 | 3495 | 3490 | 731 |
| 602 | 20250312 | 093200 | 251729468 | 3495 | 3495 | 3495 | 3495 | 84 |
| 603 | 20250312 | 093100 | 251435888 | 3490 | 3490 | 3490 | 3490 | 1191 |
| 604 | 20250312 | 093000 | 247279298 | 3480 | 3495 | 3495 | 3480 | 607 |
| 605 | 20250312 | 092900 | 245162543 | 3495 | 3490 | 3495 | 3480 | 3817 |
| 606 | 20250312 | 092800 | 231842898 | 3485 | 3485 | 3485 | 3480 | 1848 |
| 607 | 20250312 | 092700 | 225403175 | 3485 | 3480 | 3485 | 3480 | 1944 |
| 608 | 20250312 | 092600 | 218629000 | 3480 | 3480 | 3480 | 3480 | 1472 |
| 609 | 20250312 | 092500 | 213506440 | 3475 | 3470 | 3475 | 3470 | 1421 |
| 610 | 20250312 | 092400 | 208572935 | 3475 | 3475 | 3475 | 3475 | 262 |
| 611 | 20250312 | 092300 | 207662485 | 3475 | 3475 | 3475 | 3470 | 624 |
| 612 | 20250312 | 092200 | 205494185 | 3475 | 3465 | 3475 | 3465 | 1971 |
| 613 | 20250312 | 092100 | 198659790 | 3465 | 3470 | 3470 | 3465 | 672 |
| 614 | 20250312 | 092000 | 196328740 | 3470 | 3467 | 3470 | 3465 | 407 |
| 615 | 20250312 | 091900 | 194916628 | 3470 | 3470 | 3470 | 3470 | 412 |
| 616 | 20250312 | 091800 | 193486988 | 3470 | 3470 | 3475 | 3470 | 1360 |
| 617 | 20250312 | 091700 | 188767138 | 3465 | 3470 | 3470 | 3465 | 2311 |
| 618 | 20250312 | 091600 | 180748018 | 3470 | 3470 | 3475 | 3470 | 809 |
| 619 | 20250312 | 091500 | 177938038 | 3470 | 3472 | 3472 | 3470 | 876 |
| 620 | 20250312 | 091400 | 174898118 | 3470 | 3472 | 3472 | 3465 | 1139 |
| 621 | 20250312 | 091300 | 170947017 | 3465 | 3480 | 3480 | 3465 | 236 |
| 622 | 20250312 | 091200 | 170126652 | 3480 | 3480 | 3480 | 3475 | 246 |
| 623 | 20250312 | 091100 | 169270577 | 3485 | 3475 | 3485 | 3475 | 2066 |
| 624 | 20250312 | 091000 | 162083192 | 3465 | 3455 | 3465 | 3455 | 4478 |
| 625 | 20250312 | 090900 | 146579642 | 3455 | 3460 | 3460 | 3450 | 6026 |
| 626 | 20250312 | 090800 | 125737362 | 3460 | 3470 | 3475 | 3460 | 5110 |
| 627 | 20250312 | 090700 | 108024712 | 3475 | 3480 | 3485 | 3475 | 2561 |
| 628 | 20250312 | 090600 | 99112297 | 3480 | 3480 | 3485 | 3480 | 7121 |
| 629 | 20250312 | 090500 | 74314562 | 3480 | 3480 | 3485 | 3480 | 3389 |
| 630 | 20250312 | 090400 | 62516465 | 3485 | 3485 | 3485 | 3480 | 1397 |
| 631 | 20250312 | 090300 | 57649115 | 3480 | 3470 | 3480 | 3465 | 3102 |
| 632 | 20250312 | 090200 | 46874750 | 3480 | 3465 | 3480 | 3465 | 2665 |
| 633 | 20250312 | 090100 | 37637865 | 3470 | 3485 | 3485 | 3465 | 3122 |
| 634 | 20250312 | 090000 | 26809130 | 3490 | 3450 | 3490 | 3450 | 7728 |