33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250312 | 201200 | 1509774032 | 3415 | 3415 | 3415 | 3415 | 4602 |
| 3 | 20250312 | 201100 | 1509774032 | 3415 | 3415 | 3415 | 3415 | 0 |
| 4 | 20250312 | 201000 | 1509774032 | 3415 | 3415 | 3415 | 3415 | 0 |
| 5 | 20250312 | 200900 | 1509774032 | 3415 | 3415 | 3415 | 3415 | 0 |
| 6 | 20250312 | 200800 | 1509774032 | 3415 | 3415 | 3415 | 3415 | 0 |
| 7 | 20250312 | 200700 | 1509774032 | 3415 | 3415 | 3415 | 3415 | 0 |
| 8 | 20250312 | 200600 | 1509774032 | 3415 | 3415 | 3415 | 3415 | 0 |
| 9 | 20250312 | 200500 | 1509774032 | 3415 | 3415 | 3415 | 3415 | 0 |
| 10 | 20250312 | 200400 | 1509774032 | 3415 | 3415 | 3415 | 3415 | 0 |
| 11 | 20250312 | 200300 | 1509774032 | 3415 | 3415 | 3415 | 3415 | 0 |
| 12 | 20250312 | 200200 | 1509774032 | 3415 | 3415 | 3415 | 3415 | 0 |
| 13 | 20250312 | 200100 | 1509774032 | 3415 | 3415 | 3415 | 3415 | 0 |
| 14 | 20250312 | 200000 | 1509774032 | 3415 | 3415 | 3415 | 3415 | 0 |
| 15 | 20250312 | 195900 | 1509774032 | 3415 | 3415 | 3415 | 3415 | 0 |
| 16 | 20250312 | 195800 | 1509774032 | 3415 | 3415 | 3415 | 3415 | 0 |
| 17 | 20250312 | 195700 | 1509774032 | 3415 | 3415 | 3415 | 3415 | 0 |
| 18 | 20250312 | 195600 | 1509774032 | 3415 | 3415 | 3415 | 3415 | 0 |
| 19 | 20250312 | 195500 | 1509774032 | 3415 | 3415 | 3415 | 3415 | 0 |
| 20 | 20250312 | 195400 | 1509774032 | 3415 | 3415 | 3415 | 3415 | 0 |
| 21 | 20250312 | 195300 | 1509774032 | 3415 | 3415 | 3415 | 3415 | 0 |
| 22 | 20250312 | 195200 | 1509774032 | 3415 | 3415 | 3415 | 3415 | 0 |
| 23 | 20250312 | 195100 | 1509774032 | 3415 | 3415 | 3415 | 3415 | 0 |
| 24 | 20250312 | 195000 | 1509774032 | 3415 | 3415 | 3415 | 3415 | 0 |
| 25 | 20250312 | 194900 | 1509774032 | 3415 | 3415 | 3415 | 3415 | 0 |
| 26 | 20250312 | 194800 | 1509774032 | 3415 | 3415 | 3415 | 3415 | 0 |
| 27 | 20250312 | 194700 | 1509774032 | 3415 | 3415 | 3415 | 3415 | 0 |
| 28 | 20250312 | 194600 | 1509774032 | 3415 | 3415 | 3415 | 3415 | 0 |
| 29 | 20250312 | 194500 | 1509774032 | 3415 | 3415 | 3415 | 3415 | 0 |
| 30 | 20250312 | 194400 | 1509774032 | 3415 | 3415 | 3415 | 3415 | 0 |
| 31 | 20250312 | 194300 | 1509774032 | 3415 | 3415 | 3415 | 3415 | 0 |
| 32 | 20250312 | 194200 | 1509774032 | 3415 | 3415 | 3415 | 3415 | 4602 |
| 33 | 20250312 | 194100 | 1509774032 | 3415 | 3415 | 3415 | 3415 | 0 |
| 34 | 20250312 | 194000 | 1509774032 | 3415 | 3415 | 3415 | 3415 | 0 |
| 35 | 20250312 | 193900 | 1509774032 | 3415 | 3415 | 3415 | 3415 | 0 |
| 36 | 20250312 | 193800 | 1509774032 | 3415 | 3415 | 3415 | 3415 | 0 |
| 37 | 20250312 | 193700 | 1509774032 | 3415 | 3415 | 3415 | 3415 | 0 |
| 38 | 20250312 | 193600 | 1509774032 | 3415 | 3415 | 3415 | 3415 | 0 |
| 39 | 20250312 | 193500 | 1509774032 | 3415 | 3415 | 3415 | 3415 | 0 |
| 40 | 20250312 | 193400 | 1509774032 | 3415 | 3415 | 3415 | 3415 | 0 |
| 41 | 20250312 | 193300 | 1509774032 | 3415 | 3415 | 3415 | 3415 | 0 |
| 42 | 20250312 | 193200 | 1509774032 | 3415 | 3415 | 3415 | 3415 | 0 |
| 43 | 20250312 | 193100 | 1509774032 | 3415 | 3415 | 3415 | 3415 | 0 |
| 44 | 20250312 | 193000 | 1509774032 | 3415 | 3415 | 3415 | 3415 | 0 |
| 45 | 20250312 | 192900 | 1509774032 | 3415 | 3415 | 3415 | 3415 | 0 |
| 46 | 20250312 | 192800 | 1509774032 | 3415 | 3415 | 3415 | 3415 | 0 |
| 47 | 20250312 | 192700 | 1509774032 | 3415 | 3415 | 3415 | 3415 | 0 |
| 48 | 20250312 | 192600 | 1509774032 | 3415 | 3415 | 3415 | 3415 | 0 |
| 49 | 20250312 | 192500 | 1509774032 | 3415 | 3415 | 3415 | 3415 | 0 |
| 50 | 20250312 | 192400 | 1509774032 | 3415 | 3415 | 3415 | 3415 | 0 |
| 51 | 20250312 | 192300 | 1509774032 | 3415 | 3415 | 3415 | 3415 | 0 |
| 52 | 20250312 | 192200 | 1509774032 | 3415 | 3415 | 3415 | 3415 | 0 |
| 53 | 20250312 | 192100 | 1509774032 | 3415 | 3415 | 3415 | 3415 | 0 |
| 54 | 20250312 | 192000 | 1509774032 | 3415 | 3415 | 3415 | 3415 | 0 |
| 55 | 20250312 | 191900 | 1509774032 | 3415 | 3415 | 3415 | 3415 | 0 |
| 56 | 20250312 | 191800 | 1509774032 | 3415 | 3415 | 3415 | 3415 | 0 |
| 57 | 20250312 | 191700 | 1509774032 | 3415 | 3415 | 3415 | 3415 | 0 |
| 58 | 20250312 | 191600 | 1509774032 | 3415 | 3415 | 3415 | 3415 | 0 |
| 59 | 20250312 | 191500 | 1509774032 | 3415 | 3415 | 3415 | 3415 | 0 |
| 60 | 20250312 | 191400 | 1509774032 | 3415 | 3415 | 3415 | 3415 | 0 |
| 61 | 20250312 | 191300 | 1509774032 | 3415 | 3415 | 3415 | 3415 | 0 |
| 62 | 20250312 | 191200 | 1509774032 | 3415 | 3415 | 3415 | 3415 | 4602 |
| 63 | 20250312 | 191100 | 1509774032 | 3415 | 3415 | 3415 | 3415 | 0 |
| 64 | 20250312 | 191000 | 1509774032 | 3415 | 3415 | 3415 | 3415 | 0 |
| 65 | 20250312 | 190900 | 1509774032 | 3415 | 3415 | 3415 | 3415 | 0 |
| 66 | 20250312 | 190800 | 1509774032 | 3415 | 3415 | 3415 | 3415 | 0 |
| 67 | 20250312 | 190700 | 1509774032 | 3415 | 3415 | 3415 | 3415 | 0 |
| 68 | 20250312 | 190600 | 1509774032 | 3415 | 3415 | 3415 | 3415 | 0 |
| 69 | 20250312 | 190500 | 1509774032 | 3415 | 3415 | 3415 | 3415 | 0 |
| 70 | 20250312 | 190400 | 1509774032 | 3415 | 3415 | 3415 | 3415 | 0 |
| 71 | 20250312 | 190300 | 1509774032 | 3415 | 3415 | 3415 | 3415 | 0 |
| 72 | 20250312 | 190200 | 1509774032 | 3415 | 3415 | 3415 | 3415 | 0 |
| 73 | 20250312 | 190100 | 1509774032 | 3415 | 3415 | 3415 | 3415 | 0 |
| 74 | 20250312 | 190000 | 1509774032 | 3415 | 3415 | 3415 | 3415 | 0 |
| 75 | 20250312 | 185900 | 1509774032 | 3415 | 3415 | 3415 | 3415 | 0 |
| 76 | 20250312 | 185800 | 1509774032 | 3415 | 3415 | 3415 | 3415 | 0 |
| 77 | 20250312 | 185700 | 1509774032 | 3415 | 3415 | 3415 | 3415 | 0 |
| 78 | 20250312 | 185600 | 1509774032 | 3415 | 3415 | 3415 | 3415 | 0 |
| 79 | 20250312 | 185500 | 1509774032 | 3415 | 3415 | 3415 | 3415 | 0 |
| 80 | 20250312 | 185400 | 1509774032 | 3415 | 3415 | 3415 | 3415 | 0 |
| 81 | 20250312 | 185300 | 1509774032 | 3415 | 3415 | 3415 | 3415 | 0 |
| 82 | 20250312 | 185200 | 1509774032 | 3415 | 3415 | 3415 | 3415 | 0 |
| 83 | 20250312 | 185100 | 1509774032 | 3415 | 3415 | 3415 | 3415 | 0 |
| 84 | 20250312 | 185000 | 1509774032 | 3415 | 3415 | 3415 | 3415 | 0 |
| 85 | 20250312 | 184900 | 1509774032 | 3415 | 3415 | 3415 | 3415 | 0 |
| 86 | 20250312 | 184800 | 1509774032 | 3415 | 3415 | 3415 | 3415 | 0 |
| 87 | 20250312 | 184700 | 1509774032 | 3415 | 3415 | 3415 | 3415 | 0 |
| 88 | 20250312 | 184600 | 1509774032 | 3415 | 3415 | 3415 | 3415 | 0 |
| 89 | 20250312 | 184500 | 1509774032 | 3415 | 3415 | 3415 | 3415 | 0 |
| 90 | 20250312 | 184400 | 1509774032 | 3415 | 3415 | 3415 | 3415 | 0 |
| 91 | 20250312 | 184300 | 1509774032 | 3415 | 3415 | 3415 | 3415 | 0 |
| 92 | 20250312 | 184200 | 1509774032 | 3415 | 3415 | 3415 | 3415 | 4602 |
| 93 | 20250312 | 184100 | 1509774032 | 3415 | 3415 | 3415 | 3415 | 0 |
| 94 | 20250312 | 184000 | 1509774032 | 3415 | 3415 | 3415 | 3415 | 0 |
| 95 | 20250312 | 183900 | 1509774032 | 3415 | 3415 | 3415 | 3415 | 0 |
| 96 | 20250312 | 183800 | 1509774032 | 3415 | 3415 | 3415 | 3415 | 0 |
| 97 | 20250312 | 183700 | 1509774032 | 3415 | 3415 | 3415 | 3415 | 0 |
| 98 | 20250312 | 183600 | 1509774032 | 3415 | 3415 | 3415 | 3415 | 0 |
| 99 | 20250312 | 183500 | 1509774032 | 3415 | 3415 | 3415 | 3415 | 0 |
| 100 | 20250312 | 183400 | 1509774032 | 3415 | 3415 | 3415 | 3415 | 0 |
| 101 | 20250312 | 183300 | 1509774032 | 3415 | 3415 | 3415 | 3415 | 0 |
| 102 | 20250312 | 183200 | 1509774032 | 3415 | 3415 | 3415 | 3415 | 0 |
| 103 | 20250312 | 183100 | 1509774032 | 3415 | 3415 | 3415 | 3415 | 0 |
| 104 | 20250312 | 183000 | 1509774032 | 3415 | 3415 | 3415 | 3415 | 0 |
| 105 | 20250312 | 182900 | 1509774032 | 3415 | 3415 | 3415 | 3415 | 0 |
| 106 | 20250312 | 182800 | 1509774032 | 3415 | 3415 | 3415 | 3415 | 0 |
| 107 | 20250312 | 182700 | 1509774032 | 3415 | 3415 | 3415 | 3415 | 0 |
| 108 | 20250312 | 182600 | 1509774032 | 3415 | 3415 | 3415 | 3415 | 0 |
| 109 | 20250312 | 182500 | 1509774032 | 3415 | 3415 | 3415 | 3415 | 0 |
| 110 | 20250312 | 182400 | 1509774032 | 3415 | 3415 | 3415 | 3415 | 0 |
| 111 | 20250312 | 182300 | 1509774032 | 3415 | 3415 | 3415 | 3415 | 0 |
| 112 | 20250312 | 182200 | 1509774032 | 3415 | 3415 | 3415 | 3415 | 0 |
| 113 | 20250312 | 182100 | 1509774032 | 3415 | 3415 | 3415 | 3415 | 0 |
| 114 | 20250312 | 182000 | 1509774032 | 3415 | 3415 | 3415 | 3415 | 0 |
| 115 | 20250312 | 181900 | 1509774032 | 3415 | 3415 | 3415 | 3415 | 0 |
| 116 | 20250312 | 181800 | 1509774032 | 3415 | 3415 | 3415 | 3415 | 0 |
| 117 | 20250312 | 181700 | 1509774032 | 3415 | 3415 | 3415 | 3415 | 0 |
| 118 | 20250312 | 181600 | 1509774032 | 3415 | 3415 | 3415 | 3415 | 0 |
| 119 | 20250312 | 181500 | 1509774032 | 3415 | 3415 | 3415 | 3415 | 0 |
| 120 | 20250312 | 181400 | 1509774032 | 3415 | 3415 | 3415 | 3415 | 0 |
| 121 | 20250312 | 181300 | 1509774032 | 3415 | 3415 | 3415 | 3415 | 0 |
| 122 | 20250312 | 181200 | 1509774032 | 3415 | 3415 | 3415 | 3415 | 4602 |
| 123 | 20250312 | 181100 | 1509774032 | 3415 | 3415 | 3415 | 3415 | 0 |
| 124 | 20250312 | 181000 | 1509774032 | 3415 | 3415 | 3415 | 3415 | 0 |
| 125 | 20250312 | 180900 | 1509774032 | 3415 | 3415 | 3415 | 3415 | 0 |
| 126 | 20250312 | 180800 | 1509774032 | 3415 | 3415 | 3415 | 3415 | 0 |
| 127 | 20250312 | 180700 | 1509774032 | 3415 | 3415 | 3415 | 3415 | 0 |
| 128 | 20250312 | 180600 | 1509774032 | 3415 | 3415 | 3415 | 3415 | 0 |
| 129 | 20250312 | 180500 | 1509774032 | 3415 | 3415 | 3415 | 3415 | 0 |
| 130 | 20250312 | 180400 | 1509774032 | 3415 | 3415 | 3415 | 3415 | 0 |
| 131 | 20250312 | 180300 | 1509774032 | 3415 | 3415 | 3415 | 3415 | 0 |
| 132 | 20250312 | 180200 | 1509774032 | 3415 | 3415 | 3415 | 3415 | 0 |
| 133 | 20250312 | 180100 | 1509774032 | 3415 | 3415 | 3415 | 3415 | 0 |
| 134 | 20250312 | 180000 | 1509774032 | 3415 | 3415 | 3415 | 3415 | 0 |
| 135 | 20250312 | 175900 | 1509774032 | 3415 | 3415 | 3415 | 3415 | 0 |
| 136 | 20250312 | 175800 | 1509774032 | 3415 | 3415 | 3415 | 3415 | 0 |
| 137 | 20250312 | 175700 | 1509774032 | 3415 | 3415 | 3415 | 3415 | 0 |
| 138 | 20250312 | 175600 | 1509774032 | 3415 | 3415 | 3415 | 3415 | 0 |
| 139 | 20250312 | 175500 | 1509774032 | 3415 | 3415 | 3415 | 3415 | 0 |
| 140 | 20250312 | 175400 | 1509774032 | 3415 | 3415 | 3415 | 3415 | 0 |
| 141 | 20250312 | 175300 | 1509774032 | 3415 | 3415 | 3415 | 3415 | 0 |
| 142 | 20250312 | 175200 | 1509774032 | 3415 | 3415 | 3415 | 3415 | 0 |
| 143 | 20250312 | 175100 | 1509774032 | 3415 | 3415 | 3415 | 3415 | 0 |
| 144 | 20250312 | 175000 | 1509774032 | 3415 | 3415 | 3415 | 3415 | 0 |
| 145 | 20250312 | 174900 | 1509774032 | 3415 | 3415 | 3415 | 3415 | 0 |
| 146 | 20250312 | 174800 | 1509774032 | 3415 | 3415 | 3415 | 3415 | 0 |
| 147 | 20250312 | 174700 | 1509774032 | 3415 | 3415 | 3415 | 3415 | 0 |
| 148 | 20250312 | 174600 | 1509774032 | 3415 | 3415 | 3415 | 3415 | 0 |
| 149 | 20250312 | 174500 | 1509774032 | 3415 | 3415 | 3415 | 3415 | 0 |
| 150 | 20250312 | 174400 | 1509774032 | 3415 | 3415 | 3415 | 3415 | 0 |
| 151 | 20250312 | 174300 | 1509774032 | 3415 | 3415 | 3415 | 3415 | 0 |
| 152 | 20250312 | 174200 | 1509774032 | 3415 | 3415 | 3415 | 3415 | 4602 |
| 153 | 20250312 | 174100 | 1509774032 | 3415 | 3415 | 3415 | 3415 | 0 |
| 154 | 20250312 | 174000 | 1509774032 | 3415 | 3415 | 3415 | 3415 | 0 |
| 155 | 20250312 | 173900 | 1509774032 | 3415 | 3415 | 3415 | 3415 | 0 |
| 156 | 20250312 | 173800 | 1509774032 | 3415 | 3415 | 3415 | 3415 | 0 |
| 157 | 20250312 | 173700 | 1509774032 | 3415 | 3415 | 3415 | 3415 | 0 |
| 158 | 20250312 | 173600 | 1509774032 | 3415 | 3415 | 3415 | 3415 | 0 |
| 159 | 20250312 | 173500 | 1509774032 | 3415 | 3415 | 3415 | 3415 | 0 |
| 160 | 20250312 | 173400 | 1509774032 | 3415 | 3415 | 3415 | 3415 | 0 |
| 161 | 20250312 | 173300 | 1509774032 | 3415 | 3415 | 3415 | 3415 | 0 |
| 162 | 20250312 | 173200 | 1509774032 | 3415 | 3415 | 3415 | 3415 | 0 |
| 163 | 20250312 | 173100 | 1509774032 | 3415 | 3415 | 3415 | 3415 | 0 |
| 164 | 20250312 | 173000 | 1509774032 | 3415 | 3415 | 3415 | 3415 | 0 |
| 165 | 20250312 | 172900 | 1509774032 | 3415 | 3415 | 3415 | 3415 | 0 |
| 166 | 20250312 | 172800 | 1509774032 | 3415 | 3415 | 3415 | 3415 | 0 |
| 167 | 20250312 | 172700 | 1509774032 | 3415 | 3415 | 3415 | 3415 | 0 |
| 168 | 20250312 | 172600 | 1509774032 | 3415 | 3415 | 3415 | 3415 | 0 |
| 169 | 20250312 | 172500 | 1509774032 | 3415 | 3415 | 3415 | 3415 | 0 |
| 170 | 20250312 | 172400 | 1509774032 | 3415 | 3415 | 3415 | 3415 | 0 |
| 171 | 20250312 | 172300 | 1509774032 | 3415 | 3415 | 3415 | 3415 | 0 |
| 172 | 20250312 | 172200 | 1509774032 | 3415 | 3415 | 3415 | 3415 | 0 |
| 173 | 20250312 | 172100 | 1509774032 | 3415 | 3415 | 3415 | 3415 | 0 |
| 174 | 20250312 | 172000 | 1509774032 | 3415 | 3415 | 3415 | 3415 | 0 |
| 175 | 20250312 | 171900 | 1509774032 | 3415 | 3415 | 3415 | 3415 | 0 |
| 176 | 20250312 | 171800 | 1509774032 | 3415 | 3415 | 3415 | 3415 | 0 |
| 177 | 20250312 | 171700 | 1509774032 | 3415 | 3415 | 3415 | 3415 | 0 |
| 178 | 20250312 | 171600 | 1509774032 | 3415 | 3415 | 3415 | 3415 | 0 |
| 179 | 20250312 | 171500 | 1509774032 | 3415 | 3415 | 3415 | 3415 | 0 |
| 180 | 20250312 | 171400 | 1509774032 | 3415 | 3415 | 3415 | 3415 | 0 |
| 181 | 20250312 | 171300 | 1509774032 | 3415 | 3415 | 3415 | 3415 | 0 |
| 182 | 20250312 | 171200 | 1509774032 | 3415 | 3415 | 3415 | 3415 | 4602 |
| 183 | 20250312 | 171100 | 1509774032 | 3415 | 3415 | 3415 | 3415 | 0 |
| 184 | 20250312 | 171000 | 1509774032 | 3415 | 3415 | 3415 | 3415 | 0 |
| 185 | 20250312 | 170900 | 1509774032 | 3415 | 3415 | 3415 | 3415 | 0 |
| 186 | 20250312 | 170800 | 1509774032 | 3415 | 3415 | 3415 | 3415 | 0 |
| 187 | 20250312 | 170700 | 1509774032 | 3415 | 3415 | 3415 | 3415 | 0 |
| 188 | 20250312 | 170600 | 1509774032 | 3415 | 3415 | 3415 | 3415 | 0 |
| 189 | 20250312 | 170500 | 1509774032 | 3415 | 3415 | 3415 | 3415 | 0 |
| 190 | 20250312 | 170400 | 1509774032 | 3415 | 3415 | 3415 | 3415 | 0 |
| 191 | 20250312 | 170300 | 1509774032 | 3415 | 3415 | 3415 | 3415 | 0 |
| 192 | 20250312 | 170200 | 1509774032 | 3415 | 3415 | 3415 | 3415 | 0 |
| 193 | 20250312 | 170100 | 1509774032 | 3415 | 3415 | 3415 | 3415 | 0 |
| 194 | 20250312 | 170000 | 1509774032 | 3415 | 3415 | 3415 | 3415 | 0 |
| 195 | 20250312 | 165900 | 1509774032 | 3415 | 3415 | 3415 | 3415 | 0 |
| 196 | 20250312 | 165800 | 1509774032 | 3415 | 3415 | 3415 | 3415 | 0 |
| 197 | 20250312 | 165700 | 1509774032 | 3415 | 3415 | 3415 | 3415 | 0 |
| 198 | 20250312 | 165600 | 1509774032 | 3415 | 3415 | 3415 | 3415 | 0 |
| 199 | 20250312 | 165500 | 1509774032 | 3415 | 3415 | 3415 | 3415 | 0 |
| 200 | 20250312 | 165400 | 1509774032 | 3415 | 3415 | 3415 | 3415 | 0 |
| 201 | 20250312 | 165300 | 1509774032 | 3415 | 3415 | 3415 | 3415 | 0 |
| 202 | 20250312 | 165200 | 1509774032 | 3415 | 3415 | 3415 | 3415 | 0 |
| 203 | 20250312 | 165100 | 1509774032 | 3415 | 3415 | 3415 | 3415 | 0 |
| 204 | 20250312 | 165000 | 1509774032 | 3415 | 3415 | 3415 | 3415 | 0 |
| 205 | 20250312 | 164900 | 1509774032 | 3415 | 3415 | 3415 | 3415 | 0 |
| 206 | 20250312 | 164800 | 1509774032 | 3415 | 3415 | 3415 | 3415 | 0 |
| 207 | 20250312 | 164700 | 1509774032 | 3415 | 3415 | 3415 | 3415 | 0 |
| 208 | 20250312 | 164600 | 1509774032 | 3415 | 3415 | 3415 | 3415 | 0 |
| 209 | 20250312 | 164500 | 1509774032 | 3415 | 3415 | 3415 | 3415 | 0 |
| 210 | 20250312 | 164400 | 1509774032 | 3415 | 3415 | 3415 | 3415 | 0 |
| 211 | 20250312 | 164300 | 1509774032 | 3415 | 3415 | 3415 | 3415 | 0 |
| 212 | 20250312 | 164200 | 1509774032 | 3415 | 3415 | 3415 | 3415 | 4602 |
| 213 | 20250312 | 164100 | 1509774032 | 3415 | 3415 | 3415 | 3415 | 0 |
| 214 | 20250312 | 164000 | 1509774032 | 3415 | 3415 | 3415 | 3415 | 0 |
| 215 | 20250312 | 163900 | 1509774032 | 3415 | 3415 | 3415 | 3415 | 0 |
| 216 | 20250312 | 163800 | 1509774032 | 3415 | 3415 | 3415 | 3415 | 0 |
| 217 | 20250312 | 163700 | 1509774032 | 3415 | 3415 | 3415 | 3415 | 0 |
| 218 | 20250312 | 163600 | 1509774032 | 3415 | 3415 | 3415 | 3415 | 0 |
| 219 | 20250312 | 163500 | 1509774032 | 3415 | 3415 | 3415 | 3415 | 0 |
| 220 | 20250312 | 163400 | 1509774032 | 3415 | 3415 | 3415 | 3415 | 0 |
| 221 | 20250312 | 163300 | 1509774032 | 3415 | 3415 | 3415 | 3415 | 0 |
| 222 | 20250312 | 163200 | 1509774032 | 3415 | 3415 | 3415 | 3415 | 0 |
| 223 | 20250312 | 163100 | 1509774032 | 3415 | 3415 | 3415 | 3415 | 0 |
| 224 | 20250312 | 163000 | 1509774032 | 3415 | 3415 | 3415 | 3415 | 0 |
| 225 | 20250312 | 162900 | 1509774032 | 3415 | 3415 | 3415 | 3415 | 0 |
| 226 | 20250312 | 162800 | 1509774032 | 3415 | 3415 | 3415 | 3415 | 0 |
| 227 | 20250312 | 162700 | 1509774032 | 3415 | 3415 | 3415 | 3415 | 0 |
| 228 | 20250312 | 162600 | 1509774032 | 3415 | 3415 | 3415 | 3415 | 0 |
| 229 | 20250312 | 162500 | 1509774032 | 3415 | 3415 | 3415 | 3415 | 0 |
| 230 | 20250312 | 162400 | 1509774032 | 3415 | 3415 | 3415 | 3415 | 0 |
| 231 | 20250312 | 162300 | 1509774032 | 3415 | 3415 | 3415 | 3415 | 0 |
| 232 | 20250312 | 162200 | 1509774032 | 3415 | 3415 | 3415 | 3415 | 0 |
| 233 | 20250312 | 162100 | 1509774032 | 3415 | 3415 | 3415 | 3415 | 0 |
| 234 | 20250312 | 162000 | 1509774032 | 3415 | 3415 | 3415 | 3415 | 0 |
| 235 | 20250312 | 161900 | 1509774032 | 3415 | 3415 | 3415 | 3415 | 0 |
| 236 | 20250312 | 161800 | 1509774032 | 3415 | 3415 | 3415 | 3415 | 0 |
| 237 | 20250312 | 161700 | 1509774032 | 3415 | 3415 | 3415 | 3415 | 0 |
| 238 | 20250312 | 161600 | 1509774032 | 3415 | 3415 | 3415 | 3415 | 0 |
| 239 | 20250312 | 161500 | 1509774032 | 3415 | 3415 | 3415 | 3415 | 0 |
| 240 | 20250312 | 161400 | 1509774032 | 3415 | 3415 | 3415 | 3415 | 0 |
| 241 | 20250312 | 161300 | 1509774032 | 3415 | 3415 | 3415 | 3415 | 0 |
| 242 | 20250312 | 161200 | 1509774032 | 3415 | 3415 | 3415 | 3415 | 4602 |
| 243 | 20250312 | 161100 | 1509774032 | 3415 | 3415 | 3415 | 3415 | 0 |
| 244 | 20250312 | 161000 | 1509774032 | 3415 | 3415 | 3415 | 3415 | 0 |
| 245 | 20250312 | 160900 | 1509774032 | 3415 | 3415 | 3415 | 3415 | 0 |
| 246 | 20250312 | 160800 | 1509774032 | 3415 | 3415 | 3415 | 3415 | 0 |
| 247 | 20250312 | 160700 | 1509774032 | 3415 | 3415 | 3415 | 3415 | 0 |
| 248 | 20250312 | 160600 | 1509774032 | 3415 | 3415 | 3415 | 3415 | 0 |
| 249 | 20250312 | 160500 | 1509774032 | 3415 | 3415 | 3415 | 3415 | 0 |
| 250 | 20250312 | 160400 | 1509774032 | 3415 | 3415 | 3415 | 3415 | 0 |
| 251 | 20250312 | 160300 | 1509774032 | 3415 | 3415 | 3415 | 3415 | 0 |
| 252 | 20250312 | 160200 | 1509774032 | 3415 | 3415 | 3415 | 3415 | 0 |
| 253 | 20250312 | 160100 | 1509774032 | 3415 | 3415 | 3415 | 3415 | 0 |
| 254 | 20250312 | 160000 | 1509774032 | 3415 | 3415 | 3415 | 3415 | 0 |
| 255 | 20250312 | 155900 | 1509774032 | 3415 | 3415 | 3415 | 3415 | 0 |
| 256 | 20250312 | 155800 | 1509774032 | 3415 | 3415 | 3415 | 3415 | 0 |
| 257 | 20250312 | 155700 | 1509774032 | 3415 | 3415 | 3415 | 3415 | 0 |
| 258 | 20250312 | 155600 | 1509774032 | 3415 | 3415 | 3415 | 3415 | 0 |
| 259 | 20250312 | 155500 | 1509774032 | 3415 | 3415 | 3415 | 3415 | 0 |
| 260 | 20250312 | 155400 | 1509774032 | 3415 | 3415 | 3415 | 3415 | 0 |
| 261 | 20250312 | 155300 | 1509774032 | 3415 | 3415 | 3415 | 3415 | 0 |
| 262 | 20250312 | 155200 | 1509774032 | 3415 | 3415 | 3415 | 3415 | 0 |
| 263 | 20250312 | 155100 | 1509774032 | 3415 | 3415 | 3415 | 3415 | 0 |
| 264 | 20250312 | 155000 | 1509774032 | 3415 | 3415 | 3415 | 3415 | 0 |
| 265 | 20250312 | 154900 | 1509774032 | 3415 | 3415 | 3415 | 3415 | 0 |
| 266 | 20250312 | 154800 | 1509774032 | 3415 | 3415 | 3415 | 3415 | 0 |
| 267 | 20250312 | 154700 | 1509774032 | 3415 | 3415 | 3415 | 3415 | 0 |
| 268 | 20250312 | 154600 | 1509774032 | 3415 | 3415 | 3415 | 3415 | 0 |
| 269 | 20250312 | 154500 | 1509774032 | 3415 | 3415 | 3415 | 3415 | 0 |
| 270 | 20250312 | 154400 | 1509774032 | 3415 | 3415 | 3415 | 3415 | 0 |
| 271 | 20250312 | 154300 | 1509774032 | 3415 | 3415 | 3415 | 3415 | 0 |
| 272 | 20250312 | 154200 | 1509774032 | 3415 | 3415 | 3415 | 3415 | 4602 |
| 273 | 20250312 | 154100 | 1509774032 | 3415 | 3415 | 3415 | 3415 | 0 |
| 274 | 20250312 | 154000 | 1509774032 | 3415 | 3415 | 3415 | 3415 | 0 |
| 275 | 20250312 | 153900 | 1509774032 | 3415 | 3415 | 3415 | 3415 | 0 |
| 276 | 20250312 | 153800 | 1509774032 | 3415 | 3415 | 3415 | 3415 | 0 |
| 277 | 20250312 | 153700 | 1509774032 | 3415 | 3415 | 3415 | 3415 | 0 |
| 278 | 20250312 | 153600 | 1509774032 | 3415 | 3415 | 3415 | 3415 | 0 |
| 279 | 20250312 | 153500 | 1509774032 | 3415 | 3415 | 3415 | 3415 | 0 |
| 280 | 20250312 | 153400 | 1509774032 | 3415 | 3415 | 3415 | 3415 | 0 |
| 281 | 20250312 | 153300 | 1509774032 | 3415 | 3415 | 3415 | 3415 | 0 |
| 282 | 20250312 | 153200 | 1509774032 | 3415 | 3415 | 3415 | 3415 | 0 |
| 283 | 20250312 | 153100 | 1509774032 | 3415 | 3415 | 3415 | 3415 | 0 |
| 284 | 20250312 | 153000 | 1509774032 | 3415 | 3415 | 3415 | 3415 | 4602 |
| 285 | 20250312 | 152900 | 1494058202 | 3430 | 3430 | 3430 | 3430 | 0 |
| 286 | 20250312 | 152800 | 1494058202 | 3430 | 3430 | 3430 | 3430 | 0 |
| 287 | 20250312 | 152700 | 1494058202 | 3430 | 3430 | 3430 | 3430 | 0 |
| 288 | 20250312 | 152600 | 1494058202 | 3430 | 3430 | 3430 | 3430 | 0 |
| 289 | 20250312 | 152500 | 1494058202 | 3430 | 3430 | 3430 | 3430 | 0 |
| 290 | 20250312 | 152400 | 1494058202 | 3430 | 3430 | 3430 | 3430 | 0 |
| 291 | 20250312 | 152300 | 1494058202 | 3430 | 3430 | 3430 | 3430 | 0 |
| 292 | 20250312 | 152200 | 1494058202 | 3430 | 3430 | 3430 | 3430 | 0 |
| 293 | 20250312 | 152100 | 1494058202 | 3430 | 3430 | 3430 | 3430 | 0 |
| 294 | 20250312 | 152000 | 1494058202 | 3430 | 3430 | 3430 | 3430 | 0 |
| 295 | 20250312 | 151900 | 1494058202 | 3430 | 3430 | 3430 | 3430 | 0 |
| 296 | 20250312 | 151800 | 1494058202 | 3430 | 3430 | 3430 | 3430 | 101 |
| 297 | 20250312 | 151700 | 1493711772 | 3415 | 3435 | 3435 | 3415 | 799 |
| 298 | 20250312 | 151600 | 1490972012 | 3435 | 3440 | 3440 | 3435 | 938 |
| 299 | 20250312 | 151500 | 1487745482 | 3435 | 3435 | 3435 | 3435 | 11 |
| 300 | 20250312 | 151400 | 1487707697 | 3435 | 3435 | 3440 | 3430 | 16 |
| 301 | 20250312 | 151300 | 1487652757 | 3465 | 3465 | 3465 | 3465 | 0 |
| 302 | 20250312 | 151200 | 1487652757 | 3465 | 3435 | 3470 | 3435 | 287 |
| 303 | 20250312 | 151100 | 1486662067 | 3450 | 3440 | 3450 | 3440 | 174 |
| 304 | 20250312 | 151000 | 1486063132 | 3435 | 3425 | 3435 | 3425 | 1079 |
| 305 | 20250312 | 150900 | 1482360947 | 3415 | 3415 | 3415 | 3415 | 54 |
| 306 | 20250312 | 150800 | 1482176537 | 3420 | 3410 | 3420 | 3410 | 253 |
| 307 | 20250312 | 150700 | 1481313797 | 3420 | 3410 | 3420 | 3410 | 47 |
| 308 | 20250312 | 150600 | 1481153517 | 3420 | 3420 | 3420 | 3410 | 13 |
| 309 | 20250312 | 150500 | 1481109077 | 3420 | 3420 | 3420 | 3420 | 5 |
| 310 | 20250312 | 150400 | 1481091977 | 3430 | 3430 | 3430 | 3430 | 0 |
| 311 | 20250312 | 150300 | 1481091977 | 3430 | 3430 | 3430 | 3405 | 1626 |
| 312 | 20250312 | 150200 | 1475550047 | 3430 | 3430 | 3430 | 3415 | 611 |
| 313 | 20250312 | 150100 | 1473463317 | 3430 | 3415 | 3430 | 3415 | 1602 |
| 314 | 20250312 | 150000 | 1467992457 | 3415 | 3425 | 3425 | 3415 | 1263 |
| 315 | 20250312 | 145900 | 1463676787 | 3425 | 3425 | 3425 | 3425 | 50 |
| 316 | 20250312 | 145800 | 1463505537 | 3440 | 3440 | 3440 | 3440 | 1 |
| 317 | 20250312 | 145700 | 1463502097 | 3420 | 3430 | 3430 | 3420 | 300 |
| 318 | 20250312 | 145600 | 1462474927 | 3430 | 3430 | 3430 | 3430 | 0 |
| 319 | 20250312 | 145500 | 1462474927 | 3430 | 3430 | 3430 | 3430 | 0 |
| 320 | 20250312 | 145400 | 1462474927 | 3430 | 3430 | 3430 | 3430 | 0 |
| 321 | 20250312 | 145300 | 1462474927 | 3430 | 3430 | 3430 | 3430 | 50 |
| 322 | 20250312 | 145200 | 1462303427 | 3445 | 3445 | 3445 | 3445 | 0 |
| 323 | 20250312 | 145100 | 1462303427 | 3445 | 3435 | 3445 | 3435 | 396 |
| 324 | 20250312 | 145000 | 1460941087 | 3440 | 3440 | 3440 | 3440 | 0 |
| 325 | 20250312 | 144900 | 1460941087 | 3440 | 3440 | 3440 | 3440 | 0 |
| 326 | 20250312 | 144800 | 1460941087 | 3440 | 3440 | 3440 | 3440 | 0 |
| 327 | 20250312 | 144700 | 1460941087 | 3440 | 3415 | 3440 | 3410 | 773 |
| 328 | 20250312 | 144600 | 1458293337 | 3410 | 3410 | 3410 | 3410 | 0 |
| 329 | 20250312 | 144500 | 1458293337 | 3410 | 3410 | 3410 | 3410 | 270 |
| 330 | 20250312 | 144400 | 1457372637 | 3410 | 3410 | 3410 | 3410 | 0 |
| 331 | 20250312 | 144300 | 1457372637 | 3410 | 3410 | 3410 | 3410 | 0 |
| 332 | 20250312 | 144200 | 1457372637 | 3410 | 3425 | 3430 | 3410 | 1999 |
| 333 | 20250312 | 144100 | 1450543857 | 3410 | 3460 | 3485 | 3410 | 5482 |
| 334 | 20250312 | 144000 | 1431745137 | 3460 | 3445 | 3460 | 3445 | 485 |
| 335 | 20250312 | 143900 | 1430072062 | 3445 | 3460 | 3460 | 3445 | 55 |
| 336 | 20250312 | 143800 | 1429881837 | 3460 | 3460 | 3460 | 3460 | 275 |
| 337 | 20250312 | 143700 | 1428930337 | 3460 | 3455 | 3460 | 3455 | 100 |
| 338 | 20250312 | 143600 | 1428584672 | 3445 | 3445 | 3445 | 3445 | 0 |
| 339 | 20250312 | 143500 | 1428584672 | 3445 | 3445 | 3445 | 3445 | 68 |
| 340 | 20250312 | 143400 | 1428350412 | 3450 | 3450 | 3450 | 3450 | 142 |
| 341 | 20250312 | 143300 | 1427860512 | 3450 | 3445 | 3450 | 3445 | 302 |
| 342 | 20250312 | 143200 | 1426819962 | 3450 | 3447 | 3450 | 3447 | 25 |
| 343 | 20250312 | 143100 | 1426733727 | 3445 | 3445 | 3445 | 3445 | 0 |
| 344 | 20250312 | 143000 | 1426733727 | 3445 | 3435 | 3445 | 3430 | 207 |
| 345 | 20250312 | 142900 | 1426022902 | 3435 | 3435 | 3435 | 3435 | 0 |
| 346 | 20250312 | 142800 | 1426022902 | 3435 | 3435 | 3435 | 3435 | 1 |
| 347 | 20250312 | 142700 | 1426019467 | 3440 | 3430 | 3440 | 3430 | 425 |
| 348 | 20250312 | 142600 | 1424560477 | 3445 | 3445 | 3445 | 3445 | 0 |
| 349 | 20250312 | 142500 | 1424560477 | 3445 | 3445 | 3445 | 3445 | 0 |
| 350 | 20250312 | 142400 | 1424560477 | 3445 | 3455 | 3455 | 3445 | 335 |
| 351 | 20250312 | 142300 | 1423404742 | 3450 | 3450 | 3450 | 3450 | 227 |
| 352 | 20250312 | 142200 | 1422621592 | 3450 | 3475 | 3475 | 3450 | 1385 |
| 353 | 20250312 | 142100 | 1417818597 | 3470 | 3485 | 3485 | 3470 | 407 |
| 354 | 20250312 | 142000 | 1416403502 | 3485 | 3485 | 3485 | 3485 | 0 |
| 355 | 20250312 | 141900 | 1416403502 | 3485 | 3485 | 3485 | 3480 | 943 |
| 356 | 20250312 | 141800 | 1413121147 | 3485 | 3485 | 3485 | 3485 | 10 |
| 357 | 20250312 | 141700 | 1413086297 | 3485 | 3485 | 3485 | 3485 | 1 |
| 358 | 20250312 | 141600 | 1413082812 | 3485 | 3485 | 3485 | 3485 | 0 |
| 359 | 20250312 | 141500 | 1413082812 | 3485 | 3485 | 3485 | 3485 | 159 |
| 360 | 20250312 | 141400 | 1412528697 | 3490 | 3495 | 3495 | 3490 | 42 |
| 361 | 20250312 | 141300 | 1412382112 | 3495 | 3485 | 3495 | 3485 | 1301 |
| 362 | 20250312 | 141200 | 1407842092 | 3480 | 3485 | 3485 | 3480 | 2300 |
| 363 | 20250312 | 141100 | 1399838062 | 3490 | 3490 | 3490 | 3490 | 17 |
| 364 | 20250312 | 141000 | 1399778732 | 3490 | 3495 | 3495 | 3485 | 399 |
| 365 | 20250312 | 140900 | 1398387212 | 3495 | 3500 | 3500 | 3495 | 310 |
| 366 | 20250312 | 140800 | 1397303712 | 3490 | 3495 | 3500 | 3490 | 1011 |
| 367 | 20250312 | 140700 | 1393771442 | 3490 | 3495 | 3505 | 3490 | 704 |
| 368 | 20250312 | 140600 | 1391307812 | 3485 | 3480 | 3485 | 3480 | 185 |
| 369 | 20250312 | 140500 | 1390663367 | 3480 | 3480 | 3480 | 3480 | 11 |
| 370 | 20250312 | 140400 | 1390625087 | 3480 | 3470 | 3480 | 3470 | 613 |
| 371 | 20250312 | 140300 | 1388493652 | 3465 | 3455 | 3465 | 3450 | 1201 |
| 372 | 20250312 | 140200 | 1384339582 | 3455 | 3455 | 3455 | 3455 | 19 |
| 373 | 20250312 | 140100 | 1384273937 | 3455 | 3455 | 3455 | 3455 | 0 |
| 374 | 20250312 | 140000 | 1384273937 | 3455 | 3450 | 3460 | 3450 | 608 |
| 375 | 20250312 | 135900 | 1382171312 | 3450 | 3440 | 3450 | 3440 | 157 |
| 376 | 20250312 | 135800 | 1381630367 | 3435 | 3440 | 3440 | 3435 | 600 |
| 377 | 20250312 | 135700 | 1379569212 | 3450 | 3455 | 3455 | 3450 | 202 |
| 378 | 20250312 | 135600 | 1378872307 | 3450 | 3450 | 3450 | 3450 | 52 |
| 379 | 20250312 | 135500 | 1378692907 | 3450 | 3460 | 3460 | 3450 | 100 |
| 380 | 20250312 | 135400 | 1378347207 | 3465 | 3465 | 3465 | 3465 | 140 |
| 381 | 20250312 | 135300 | 1377862107 | 3465 | 3465 | 3465 | 3465 | 60 |
| 382 | 20250312 | 135200 | 1377654207 | 3465 | 3465 | 3465 | 3465 | 0 |
| 383 | 20250312 | 135100 | 1377654207 | 3465 | 3470 | 3470 | 3465 | 382 |
| 384 | 20250312 | 135000 | 1376328992 | 3470 | 3470 | 3470 | 3470 | 184 |
| 385 | 20250312 | 134900 | 1375690512 | 3465 | 3470 | 3470 | 3465 | 1055 |
| 386 | 20250312 | 134800 | 1372029937 | 3465 | 3465 | 3465 | 3465 | 85 |
| 387 | 20250312 | 134700 | 1371735412 | 3465 | 3465 | 3465 | 3465 | 93 |
| 388 | 20250312 | 134600 | 1371413167 | 3465 | 3465 | 3465 | 3465 | 0 |
| 389 | 20250312 | 134500 | 1371413167 | 3465 | 3465 | 3465 | 3465 | 39 |
| 390 | 20250312 | 134400 | 1371278032 | 3465 | 3465 | 3465 | 3465 | 64 |
| 391 | 20250312 | 134300 | 1371056272 | 3460 | 3465 | 3465 | 3460 | 34 |
| 392 | 20250312 | 134200 | 1370938627 | 3460 | 3465 | 3465 | 3460 | 69 |
| 393 | 20250312 | 134100 | 1370699772 | 3465 | 3465 | 3465 | 3465 | 38 |
| 394 | 20250312 | 134000 | 1370568102 | 3465 | 3465 | 3465 | 3465 | 0 |
| 395 | 20250312 | 133900 | 1370568102 | 3465 | 3460 | 3465 | 3460 | 91 |
| 396 | 20250312 | 133800 | 1370252987 | 3455 | 3450 | 3455 | 3445 | 645 |
| 397 | 20250312 | 133700 | 1368028027 | 3445 | 3450 | 3450 | 3445 | 119 |
| 398 | 20250312 | 133600 | 1367617947 | 3450 | 3445 | 3450 | 3445 | 224 |
| 399 | 20250312 | 133500 | 1366845352 | 3450 | 3445 | 3450 | 3445 | 192 |
| 400 | 20250312 | 133400 | 1366183287 | 3450 | 3450 | 3450 | 3450 | 59 |
| 401 | 20250312 | 133300 | 1365979737 | 3450 | 3450 | 3450 | 3450 | 24 |
| 402 | 20250312 | 133200 | 1365896937 | 3450 | 3450 | 3450 | 3445 | 155 |
| 403 | 20250312 | 133100 | 1365362327 | 3445 | 3435 | 3450 | 3435 | 3132 |
| 404 | 20250312 | 133000 | 1354602847 | 3430 | 3450 | 3450 | 3430 | 4691 |
| 405 | 20250312 | 132900 | 1338485282 | 3450 | 3460 | 3460 | 3450 | 1207 |
| 406 | 20250312 | 132800 | 1334317052 | 3460 | 3445 | 3460 | 3445 | 174 |
| 407 | 20250312 | 132700 | 1333716017 | 3445 | 3455 | 3455 | 3445 | 1220 |
| 408 | 20250312 | 132600 | 1329506622 | 3455 | 3455 | 3455 | 3455 | 32 |
| 409 | 20250312 | 132500 | 1329396062 | 3455 | 3455 | 3455 | 3455 | 47 |
| 410 | 20250312 | 132400 | 1329233677 | 3455 | 3455 | 3455 | 3455 | 39 |
| 411 | 20250312 | 132300 | 1329098932 | 3455 | 3460 | 3460 | 3455 | 539 |
| 412 | 20250312 | 132200 | 1327236492 | 3460 | 3460 | 3460 | 3460 | 30 |
| 413 | 20250312 | 132100 | 1327132692 | 3460 | 3460 | 3460 | 3460 | 10 |
| 414 | 20250312 | 132000 | 1327098092 | 3455 | 3460 | 3460 | 3455 | 64 |
| 415 | 20250312 | 131900 | 1326876847 | 3460 | 3460 | 3460 | 3460 | 1 |
| 416 | 20250312 | 131800 | 1326873387 | 3465 | 3465 | 3465 | 3460 | 225 |
| 417 | 20250312 | 131700 | 1326093887 | 3465 | 3465 | 3465 | 3465 | 268 |
| 418 | 20250312 | 131600 | 1325165267 | 3470 | 3470 | 3470 | 3470 | 500 |
| 419 | 20250312 | 131500 | 1323430267 | 3470 | 3485 | 3485 | 3470 | 256 |
| 420 | 20250312 | 131400 | 1322541677 | 3485 | 3495 | 3495 | 3470 | 1347 |
| 421 | 20250312 | 131300 | 1317866462 | 3495 | 3500 | 3500 | 3485 | 608 |
| 422 | 20250312 | 131200 | 1315747127 | 3490 | 3490 | 3500 | 3480 | 1081 |
| 423 | 20250312 | 131100 | 1311975697 | 3490 | 3485 | 3490 | 3485 | 224 |
| 424 | 20250312 | 131000 | 1311194997 | 3485 | 3470 | 3485 | 3470 | 307 |
| 425 | 20250312 | 130900 | 1310126692 | 3470 | 3465 | 3475 | 3465 | 275 |
| 426 | 20250312 | 130800 | 1309172302 | 3465 | 3465 | 3470 | 3460 | 105 |
| 427 | 20250312 | 130700 | 1308808952 | 3465 | 3455 | 3465 | 3455 | 2728 |
| 428 | 20250312 | 130600 | 1299379052 | 3460 | 3445 | 3460 | 3440 | 576 |
| 429 | 20250312 | 130500 | 1297390802 | 3445 | 3450 | 3450 | 3440 | 768 |
| 430 | 20250312 | 130400 | 1294744157 | 3450 | 3455 | 3455 | 3450 | 904 |
| 431 | 20250312 | 130300 | 1291621137 | 3460 | 3460 | 3460 | 3460 | 25 |
| 432 | 20250312 | 130200 | 1291534637 | 3455 | 3465 | 3465 | 3455 | 2915 |
| 433 | 20250312 | 130100 | 1281451442 | 3460 | 3475 | 3475 | 3460 | 1569 |
| 434 | 20250312 | 130000 | 1276009697 | 3480 | 3480 | 3480 | 3480 | 147 |
| 435 | 20250312 | 125900 | 1275498137 | 3485 | 3485 | 3490 | 3485 | 243 |
| 436 | 20250312 | 125800 | 1274651257 | 3485 | 3480 | 3485 | 3480 | 274 |
| 437 | 20250312 | 125700 | 1273696777 | 3485 | 3480 | 3485 | 3480 | 152 |
| 438 | 20250312 | 125600 | 1273167592 | 3480 | 3480 | 3485 | 3480 | 125 |
| 439 | 20250312 | 125500 | 1272732582 | 3480 | 3475 | 3480 | 3475 | 27 |
| 440 | 20250312 | 125400 | 1272638752 | 3480 | 3480 | 3480 | 3480 | 244 |
| 441 | 20250312 | 125300 | 1271789632 | 3480 | 3475 | 3480 | 3475 | 188 |
| 442 | 20250312 | 125200 | 1271135662 | 3475 | 3475 | 3475 | 3475 | 55 |
| 443 | 20250312 | 125100 | 1270944537 | 3475 | 3475 | 3480 | 3475 | 468 |
| 444 | 20250312 | 125000 | 1269318167 | 3480 | 3480 | 3480 | 3480 | 1279 |
| 445 | 20250312 | 124900 | 1264867247 | 3480 | 3485 | 3485 | 3480 | 45 |
| 446 | 20250312 | 124800 | 1264710642 | 3485 | 3480 | 3485 | 3480 | 72 |
| 447 | 20250312 | 124700 | 1264460067 | 3485 | 3490 | 3490 | 3485 | 743 |
| 448 | 20250312 | 124600 | 1261869502 | 3490 | 3490 | 3490 | 3490 | 19 |
| 449 | 20250312 | 124500 | 1261803192 | 3490 | 3495 | 3495 | 3490 | 806 |
| 450 | 20250312 | 124400 | 1258987787 | 3495 | 3495 | 3495 | 3495 | 20 |
| 451 | 20250312 | 124300 | 1258917887 | 3500 | 3500 | 3500 | 3495 | 643 |
| 452 | 20250312 | 124200 | 1256667552 | 3500 | 3505 | 3505 | 3500 | 44 |
| 453 | 20250312 | 124100 | 1256513502 | 3505 | 3505 | 3505 | 3505 | 0 |
| 454 | 20250312 | 124000 | 1256513502 | 3505 | 3500 | 3505 | 3500 | 42 |
| 455 | 20250312 | 123900 | 1256366497 | 3500 | 3500 | 3500 | 3500 | 222 |
| 456 | 20250312 | 123800 | 1255589497 | 3495 | 3495 | 3495 | 3495 | 44 |
| 457 | 20250312 | 123700 | 1255435717 | 3500 | 3500 | 3500 | 3500 | 70 |
| 458 | 20250312 | 123600 | 1255190717 | 3505 | 3510 | 3510 | 3505 | 2251 |
| 459 | 20250312 | 123500 | 1247293422 | 3510 | 3510 | 3510 | 3510 | 544 |
| 460 | 20250312 | 123400 | 1245383982 | 3520 | 3530 | 3535 | 3520 | 779 |
| 461 | 20250312 | 123300 | 1242637817 | 3535 | 3535 | 3535 | 3535 | 0 |
| 462 | 20250312 | 123200 | 1242637817 | 3535 | 3545 | 3545 | 3535 | 3247 |
| 463 | 20250312 | 123100 | 1231143317 | 3540 | 3540 | 3540 | 3540 | 0 |
| 464 | 20250312 | 123000 | 1231143317 | 3540 | 3525 | 3540 | 3522 | 1844 |
| 465 | 20250312 | 122900 | 1224624163 | 3520 | 3520 | 3520 | 3520 | 68 |
| 466 | 20250312 | 122800 | 1224384803 | 3520 | 3515 | 3520 | 3515 | 104 |
| 467 | 20250312 | 122700 | 1224019103 | 3510 | 3510 | 3510 | 3510 | 1963 |
| 468 | 20250312 | 122600 | 1217128973 | 3520 | 3530 | 3530 | 3520 | 496 |
| 469 | 20250312 | 122500 | 1215380563 | 3530 | 3505 | 3530 | 3505 | 530 |
| 470 | 20250312 | 122400 | 1213517718 | 3500 | 3495 | 3500 | 3495 | 73 |
| 471 | 20250312 | 122300 | 1213262428 | 3500 | 3495 | 3500 | 3495 | 65 |
| 472 | 20250312 | 122200 | 1213035038 | 3495 | 3495 | 3495 | 3495 | 53 |
| 473 | 20250312 | 122100 | 1212849803 | 3495 | 3495 | 3495 | 3495 | 0 |
| 474 | 20250312 | 122000 | 1212849803 | 3495 | 3505 | 3510 | 3495 | 1438 |
| 475 | 20250312 | 121900 | 1207816608 | 3500 | 3500 | 3500 | 3500 | 374 |
| 476 | 20250312 | 121800 | 1206507608 | 3500 | 3495 | 3500 | 3495 | 60 |
| 477 | 20250312 | 121700 | 1206297833 | 3495 | 3495 | 3495 | 3495 | 36 |
| 478 | 20250312 | 121600 | 1206172013 | 3495 | 3495 | 3495 | 3495 | 72 |
| 479 | 20250312 | 121500 | 1205920373 | 3495 | 3490 | 3495 | 3490 | 52 |
| 480 | 20250312 | 121400 | 1205738843 | 3495 | 3490 | 3495 | 3490 | 658 |
| 481 | 20250312 | 121300 | 1203442323 | 3490 | 3500 | 3500 | 3490 | 1016 |
| 482 | 20250312 | 121200 | 1199886333 | 3505 | 3507 | 3507 | 3505 | 907 |
| 483 | 20250312 | 121100 | 1196707278 | 3515 | 3515 | 3515 | 3515 | 0 |
| 484 | 20250312 | 121000 | 1196707278 | 3515 | 3515 | 3515 | 3505 | 775 |
| 485 | 20250312 | 120900 | 1193986803 | 3515 | 3525 | 3525 | 3515 | 366 |
| 486 | 20250312 | 120800 | 1192699223 | 3515 | 3510 | 3515 | 3510 | 909 |
| 487 | 20250312 | 120700 | 1189508363 | 3505 | 3505 | 3505 | 3505 | 0 |
| 488 | 20250312 | 120600 | 1189508363 | 3505 | 3505 | 3505 | 3505 | 69 |
| 489 | 20250312 | 120500 | 1189266518 | 3505 | 3515 | 3515 | 3505 | 2207 |
| 490 | 20250312 | 120400 | 1181520498 | 3520 | 3520 | 3520 | 3520 | 140 |
| 491 | 20250312 | 120300 | 1181027698 | 3530 | 3530 | 3530 | 3530 | 0 |
| 492 | 20250312 | 120200 | 1181027698 | 3530 | 3530 | 3530 | 3530 | 570 |
| 493 | 20250312 | 120100 | 1179015598 | 3540 | 3540 | 3540 | 3540 | 0 |
| 494 | 20250312 | 120000 | 1179015598 | 3540 | 3540 | 3540 | 3540 | 549 |
| 495 | 20250312 | 115900 | 1177072138 | 3565 | 3525 | 3565 | 3525 | 950 |
| 496 | 20250312 | 115800 | 1173711738 | 3510 | 3510 | 3510 | 3510 | 20 |
| 497 | 20250312 | 115700 | 1173641538 | 3505 | 3505 | 3505 | 3505 | 1 |
| 498 | 20250312 | 115600 | 1173638033 | 3500 | 3490 | 3500 | 3490 | 2584 |
| 499 | 20250312 | 115500 | 1164615498 | 3480 | 3465 | 3485 | 3465 | 1899 |
| 500 | 20250312 | 115400 | 1158000933 | 3465 | 3480 | 3480 | 3465 | 9345 |
| 501 | 20250312 | 115300 | 1125605278 | 3490 | 3485 | 3490 | 3485 | 1309 |
| 502 | 20250312 | 115200 | 1121043368 | 3485 | 3485 | 3485 | 3485 | 66 |
| 503 | 20250312 | 115100 | 1120813358 | 3475 | 3475 | 3475 | 3475 | 1 |
| 504 | 20250312 | 115000 | 1120809883 | 3470 | 3480 | 3480 | 3470 | 6442 |
| 505 | 20250312 | 114900 | 1098450023 | 3480 | 3495 | 3495 | 3480 | 2887 |
| 506 | 20250312 | 114800 | 1088386633 | 3505 | 3505 | 3505 | 3505 | 865 |
| 507 | 20250312 | 114700 | 1085354808 | 3505 | 3505 | 3505 | 3495 | 3433 |
| 508 | 20250312 | 114600 | 1073330378 | 3510 | 3510 | 3510 | 3510 | 4440 |
| 509 | 20250312 | 114500 | 1057745978 | 3510 | 3520 | 3520 | 3510 | 3991 |
| 510 | 20250312 | 114400 | 1043737183 | 3510 | 3510 | 3510 | 3510 | 0 |
| 511 | 20250312 | 114300 | 1043737183 | 3510 | 3525 | 3525 | 3510 | 1215 |
| 512 | 20250312 | 114200 | 1039460043 | 3525 | 3555 | 3555 | 3525 | 1872 |
| 513 | 20250312 | 114100 | 1032832588 | 3555 | 3555 | 3555 | 3555 | 98 |
| 514 | 20250312 | 114000 | 1032484198 | 3555 | 3550 | 3555 | 3550 | 132 |
| 515 | 20250312 | 113900 | 1032014943 | 3560 | 3560 | 3560 | 3560 | 0 |
| 516 | 20250312 | 113800 | 1032014943 | 3560 | 3555 | 3560 | 3555 | 3 |
| 517 | 20250312 | 113700 | 1032004273 | 3555 | 3550 | 3555 | 3550 | 290 |
| 518 | 20250312 | 113600 | 1030974768 | 3550 | 3550 | 3550 | 3550 | 0 |
| 519 | 20250312 | 113500 | 1030974768 | 3550 | 3550 | 3550 | 3550 | 5 |
| 520 | 20250312 | 113400 | 1030957018 | 3550 | 3550 | 3550 | 3550 | 10 |
| 521 | 20250312 | 113300 | 1030921518 | 3550 | 3550 | 3550 | 3550 | 0 |
| 522 | 20250312 | 113200 | 1030921518 | 3550 | 3550 | 3550 | 3550 | 0 |
| 523 | 20250312 | 113100 | 1030921518 | 3550 | 3550 | 3550 | 3550 | 23 |
| 524 | 20250312 | 113000 | 1030839868 | 3550 | 3550 | 3550 | 3550 | 0 |
| 525 | 20250312 | 112900 | 1030839868 | 3550 | 3550 | 3550 | 3550 | 0 |
| 526 | 20250312 | 112800 | 1030839868 | 3550 | 3550 | 3550 | 3550 | 0 |
| 527 | 20250312 | 112700 | 1030839868 | 3550 | 3550 | 3550 | 3550 | 0 |
| 528 | 20250312 | 112600 | 1030839868 | 3550 | 3550 | 3550 | 3550 | 42 |
| 529 | 20250312 | 112500 | 1030690768 | 3545 | 3535 | 3545 | 3535 | 63 |
| 530 | 20250312 | 112400 | 1030467653 | 3535 | 3535 | 3535 | 3535 | 0 |
| 531 | 20250312 | 112300 | 1030467653 | 3535 | 3535 | 3535 | 3535 | 0 |
| 532 | 20250312 | 112200 | 1030467653 | 3535 | 3535 | 3535 | 3525 | 760 |
| 533 | 20250312 | 112100 | 1027781093 | 3525 | 3525 | 3525 | 3525 | 6 |
| 534 | 20250312 | 112000 | 1027759943 | 3535 | 3535 | 3535 | 3535 | 0 |
| 535 | 20250312 | 111900 | 1027759943 | 3535 | 3535 | 3535 | 3535 | 0 |
| 536 | 20250312 | 111800 | 1027759943 | 3535 | 3535 | 3535 | 3535 | 880 |
| 537 | 20250312 | 111700 | 1024649143 | 3535 | 3535 | 3535 | 3535 | 0 |
| 538 | 20250312 | 111600 | 1024649143 | 3535 | 3535 | 3535 | 3535 | 0 |
| 539 | 20250312 | 111500 | 1024649143 | 3535 | 3535 | 3535 | 3535 | 432 |
| 540 | 20250312 | 111400 | 1023122023 | 3535 | 3545 | 3545 | 3535 | 102 |
| 541 | 20250312 | 111300 | 1022760688 | 3540 | 3540 | 3540 | 3540 | 1 |
| 542 | 20250312 | 111200 | 1022757148 | 3540 | 3560 | 3560 | 3540 | 496 |
| 543 | 20250312 | 111100 | 1020994908 | 3560 | 3560 | 3560 | 3560 | 0 |
| 544 | 20250312 | 111000 | 1020994908 | 3560 | 3550 | 3560 | 3550 | 14 |
| 545 | 20250312 | 110900 | 1020945198 | 3550 | 3550 | 3550 | 3550 | 0 |
| 546 | 20250312 | 110800 | 1020945198 | 3550 | 3535 | 3550 | 3535 | 2785 |
| 547 | 20250312 | 110700 | 1011090073 | 3535 | 3535 | 3535 | 3535 | 833 |
| 548 | 20250312 | 110600 | 1008145418 | 3510 | 3545 | 3545 | 3510 | 3731 |
| 549 | 20250312 | 110500 | 994951093 | 3555 | 3560 | 3560 | 3547 | 2770 |
| 550 | 20250312 | 110400 | 985108418 | 3580 | 3580 | 3580 | 3580 | 0 |
| 551 | 20250312 | 110300 | 985108418 | 3580 | 3580 | 3580 | 3580 | 0 |
| 552 | 20250312 | 110200 | 985108418 | 3580 | 3580 | 3580 | 3580 | 0 |
| 553 | 20250312 | 110100 | 985108418 | 3580 | 3580 | 3580 | 3580 | 0 |
| 554 | 20250312 | 110000 | 985108418 | 3580 | 3580 | 3580 | 3580 | 1 |
| 555 | 20250312 | 105900 | 985104838 | 3560 | 3560 | 3560 | 3560 | 165 |
| 556 | 20250312 | 105800 | 984517438 | 3560 | 3560 | 3560 | 3560 | 93 |
| 557 | 20250312 | 105700 | 984186358 | 3565 | 3590 | 3590 | 3565 | 3020 |
| 558 | 20250312 | 105600 | 973404618 | 3575 | 3575 | 3575 | 3575 | 0 |
| 559 | 20250312 | 105500 | 973404618 | 3575 | 3575 | 3575 | 3575 | 852 |
| 560 | 20250312 | 105400 | 970358718 | 3575 | 3575 | 3580 | 3575 | 440 |
| 561 | 20250312 | 105300 | 968784503 | 3565 | 3565 | 3565 | 3565 | 0 |
| 562 | 20250312 | 105200 | 968784503 | 3565 | 3565 | 3565 | 3565 | 0 |
| 563 | 20250312 | 105100 | 968784503 | 3565 | 3580 | 3580 | 3565 | 277 |
| 564 | 20250312 | 105000 | 967796983 | 3565 | 3565 | 3565 | 3565 | 3 |
| 565 | 20250312 | 104900 | 967786288 | 3570 | 3565 | 3570 | 3565 | 1520 |
| 566 | 20250312 | 104800 | 962360443 | 3570 | 3570 | 3570 | 3570 | 328 |
| 567 | 20250312 | 104700 | 961189483 | 3580 | 3580 | 3580 | 3580 | 0 |
| 568 | 20250312 | 104600 | 961189483 | 3580 | 3580 | 3580 | 3580 | 109 |
| 569 | 20250312 | 104500 | 960799263 | 3580 | 3580 | 3580 | 3580 | 2 |
| 570 | 20250312 | 104400 | 960792103 | 3570 | 3560 | 3580 | 3560 | 733 |
| 571 | 20250312 | 104300 | 958173798 | 3545 | 3555 | 3555 | 3545 | 70 |
| 572 | 20250312 | 104200 | 957925148 | 3555 | 3555 | 3555 | 3545 | 1087 |
| 573 | 20250312 | 104100 | 954064658 | 3555 | 3555 | 3555 | 3555 | 43 |
| 574 | 20250312 | 104000 | 953911793 | 3560 | 3570 | 3570 | 3560 | 1261 |
| 575 | 20250312 | 103900 | 949420023 | 3575 | 3585 | 3585 | 3575 | 261 |
| 576 | 20250312 | 103800 | 948485623 | 3585 | 3580 | 3585 | 3580 | 561 |
| 577 | 20250312 | 103700 | 946477238 | 3580 | 3575 | 3580 | 3575 | 1010 |
| 578 | 20250312 | 103600 | 942866478 | 3575 | 3585 | 3585 | 3575 | 88 |
| 579 | 20250312 | 103500 | 942551258 | 3585 | 3595 | 3595 | 3585 | 53 |
| 580 | 20250312 | 103400 | 942360948 | 3595 | 3600 | 3600 | 3595 | 514 |
| 581 | 20250312 | 103300 | 940511588 | 3600 | 3595 | 3600 | 3595 | 11 |
| 582 | 20250312 | 103200 | 940471993 | 3610 | 3600 | 3610 | 3595 | 1132 |
| 583 | 20250312 | 103100 | 936396088 | 3595 | 3585 | 3595 | 3585 | 152 |
| 584 | 20250312 | 103000 | 935850088 | 3585 | 3575 | 3585 | 3575 | 165 |
| 585 | 20250312 | 102900 | 935258573 | 3570 | 3565 | 3570 | 3565 | 1253 |
| 586 | 20250312 | 102800 | 930790858 | 3565 | 3590 | 3590 | 3555 | 428 |
| 587 | 20250312 | 102700 | 929259933 | 3595 | 3600 | 3605 | 3595 | 1427 |
| 588 | 20250312 | 102600 | 924125493 | 3600 | 3630 | 3630 | 3600 | 1143 |
| 589 | 20250312 | 102500 | 920004963 | 3630 | 3640 | 3645 | 3605 | 2197 |
| 590 | 20250312 | 102400 | 912050233 | 3640 | 3640 | 3640 | 3635 | 334 |
| 591 | 20250312 | 102300 | 910834488 | 3640 | 3630 | 3645 | 3620 | 6967 |
| 592 | 20250312 | 102200 | 885523438 | 3630 | 3630 | 3630 | 3610 | 2498 |
| 593 | 20250312 | 102100 | 876478838 | 3630 | 3615 | 3635 | 3615 | 3459 |
| 594 | 20250312 | 102000 | 863929503 | 3620 | 3615 | 3625 | 3615 | 1527 |
| 595 | 20250312 | 101900 | 858403893 | 3615 | 3605 | 3615 | 3605 | 1066 |
| 596 | 20250312 | 101800 | 854555938 | 3610 | 3605 | 3610 | 3595 | 794 |
| 597 | 20250312 | 101700 | 851695083 | 3605 | 3595 | 3610 | 3595 | 630 |
| 598 | 20250312 | 101600 | 849426933 | 3590 | 3595 | 3600 | 3590 | 638 |
| 599 | 20250312 | 101500 | 847136023 | 3595 | 3605 | 3610 | 3595 | 850 |
| 600 | 20250312 | 101400 | 844076128 | 3605 | 3605 | 3605 | 3600 | 286 |
| 601 | 20250312 | 101300 | 843046503 | 3605 | 3605 | 3610 | 3600 | 200 |
| 602 | 20250312 | 101200 | 842326398 | 3605 | 3615 | 3620 | 3590 | 2527 |
| 603 | 20250312 | 101100 | 833229093 | 3615 | 3600 | 3620 | 3600 | 2319 |
| 604 | 20250312 | 101000 | 824865513 | 3600 | 3605 | 3605 | 3595 | 1020 |
| 605 | 20250312 | 100900 | 821190323 | 3605 | 3605 | 3605 | 3595 | 144 |
| 606 | 20250312 | 100800 | 820671468 | 3600 | 3590 | 3600 | 3590 | 527 |
| 607 | 20250312 | 100700 | 818778308 | 3590 | 3575 | 3600 | 3565 | 6627 |
| 608 | 20250312 | 100600 | 794985088 | 3575 | 3570 | 3575 | 3565 | 331 |
| 609 | 20250312 | 100500 | 793803778 | 3570 | 3570 | 3570 | 3560 | 8 |
| 610 | 20250312 | 100400 | 793775248 | 3570 | 3560 | 3570 | 3550 | 1440 |
| 611 | 20250312 | 100300 | 788651213 | 3570 | 3555 | 3570 | 3555 | 21 |
| 612 | 20250312 | 100200 | 788576543 | 3570 | 3575 | 3575 | 3570 | 36 |
| 613 | 20250312 | 100100 | 788448018 | 3570 | 3570 | 3575 | 3555 | 549 |
| 614 | 20250312 | 100000 | 786492183 | 3575 | 3575 | 3600 | 3565 | 3194 |
| 615 | 20250312 | 095900 | 775049268 | 3575 | 3575 | 3575 | 3575 | 8 |
| 616 | 20250312 | 095800 | 775020668 | 3575 | 3575 | 3575 | 3575 | 672 |
| 617 | 20250312 | 095700 | 772618268 | 3580 | 3575 | 3580 | 3575 | 6 |
| 618 | 20250312 | 095600 | 772596803 | 3570 | 3595 | 3600 | 3570 | 2300 |
| 619 | 20250312 | 095500 | 764352753 | 3595 | 3570 | 3600 | 3560 | 1302 |
| 620 | 20250312 | 095400 | 759691948 | 3570 | 3550 | 3570 | 3550 | 1250 |
| 621 | 20250312 | 095300 | 755243758 | 3550 | 3555 | 3560 | 3550 | 589 |
| 622 | 20250312 | 095200 | 753148888 | 3555 | 3550 | 3555 | 3550 | 230 |
| 623 | 20250312 | 095100 | 752331928 | 3550 | 3550 | 3560 | 3550 | 394 |
| 624 | 20250312 | 095000 | 750931043 | 3555 | 3540 | 3555 | 3535 | 836 |
| 625 | 20250312 | 094900 | 747962418 | 3540 | 3540 | 3545 | 3540 | 105 |
| 626 | 20250312 | 094800 | 747590713 | 3540 | 3540 | 3545 | 3530 | 1091 |
| 627 | 20250312 | 094700 | 743727438 | 3545 | 3535 | 3560 | 3535 | 4495 |
| 628 | 20250312 | 094600 | 727792998 | 3520 | 3545 | 3550 | 3520 | 7082 |
| 629 | 20250312 | 094500 | 702775883 | 3545 | 3565 | 3570 | 3545 | 1899 |
| 630 | 20250312 | 094400 | 696022133 | 3570 | 3585 | 3585 | 3560 | 1990 |
| 631 | 20250312 | 094300 | 688911968 | 3585 | 3600 | 3610 | 3585 | 6065 |
| 632 | 20250312 | 094200 | 667082923 | 3600 | 3620 | 3630 | 3600 | 3818 |
| 633 | 20250312 | 094100 | 653295198 | 3620 | 3645 | 3657 | 3580 | 20137 |
| 634 | 20250312 | 094000 | 580525484 | 3655 | 3655 | 3655 | 3625 | 13983 |
| 635 | 20250312 | 093900 | 529480384 | 3665 | 3665 | 3665 | 3665 | 0 |
| 636 | 20250312 | 093800 | 529480384 | 3665 | 3620 | 3665 | 3620 | 23982 |
| 637 | 20250312 | 093700 | 442027194 | 3615 | 3595 | 3620 | 3590 | 13147 |
| 638 | 20250312 | 093600 | 394586909 | 3600 | 3585 | 3600 | 3575 | 15514 |
| 639 | 20250312 | 093500 | 338876009 | 3585 | 3555 | 3590 | 3555 | 2008 |
| 640 | 20250312 | 093400 | 331710379 | 3555 | 3540 | 3555 | 3540 | 1127 |
| 641 | 20250312 | 093300 | 327712909 | 3540 | 3565 | 3565 | 3540 | 15144 |
| 642 | 20250312 | 093200 | 273898755 | 3565 | 3565 | 3600 | 3565 | 6837 |
| 643 | 20250312 | 093100 | 249432189 | 3565 | 3570 | 3570 | 3560 | 2280 |
| 644 | 20250312 | 093000 | 241300425 | 3565 | 3535 | 3580 | 3535 | 14822 |
| 645 | 20250312 | 092900 | 188550840 | 3535 | 3515 | 3540 | 3500 | 4063 |
| 646 | 20250312 | 092800 | 174248865 | 3515 | 3495 | 3515 | 3495 | 5008 |
| 647 | 20250312 | 092700 | 156702970 | 3495 | 3495 | 3495 | 3495 | 437 |
| 648 | 20250312 | 092600 | 155175655 | 3485 | 3485 | 3485 | 3485 | 214 |
| 649 | 20250312 | 092500 | 154429865 | 3485 | 3490 | 3490 | 3485 | 122 |
| 650 | 20250312 | 092400 | 154004195 | 3495 | 3495 | 3495 | 3485 | 1749 |
| 651 | 20250312 | 092300 | 147892500 | 3500 | 3485 | 3500 | 3485 | 1569 |
| 652 | 20250312 | 092200 | 142414640 | 3480 | 3500 | 3500 | 3480 | 641 |
| 653 | 20250312 | 092100 | 140174610 | 3510 | 3535 | 3535 | 3500 | 896 |
| 654 | 20250312 | 092000 | 137028280 | 3525 | 3510 | 3545 | 3510 | 1490 |
| 655 | 20250312 | 091900 | 131759685 | 3510 | 3495 | 3522 | 3495 | 4317 |
| 656 | 20250312 | 091800 | 116611030 | 3500 | 3492 | 3500 | 3475 | 3887 |
| 657 | 20250312 | 091700 | 103009185 | 3492 | 3455 | 3500 | 3455 | 6161 |
| 658 | 20250312 | 091600 | 81606040 | 3450 | 3440 | 3450 | 3440 | 2764 |
| 659 | 20250312 | 091500 | 72075980 | 3440 | 3430 | 3440 | 3430 | 3432 |
| 660 | 20250312 | 091400 | 60287385 | 3425 | 3415 | 3425 | 3410 | 991 |
| 661 | 20250312 | 091300 | 56897915 | 3415 | 3420 | 3420 | 3415 | 45 |
| 662 | 20250312 | 091200 | 56744180 | 3420 | 3410 | 3420 | 3410 | 583 |
| 663 | 20250312 | 091100 | 54753040 | 3410 | 3405 | 3410 | 3405 | 407 |
| 664 | 20250312 | 091000 | 53366530 | 3395 | 3395 | 3395 | 3395 | 26 |
| 665 | 20250312 | 090900 | 53278260 | 3395 | 3390 | 3400 | 3390 | 284 |
| 666 | 20250312 | 090800 | 52313940 | 3395 | 3395 | 3395 | 3395 | 0 |
| 667 | 20250312 | 090700 | 52313940 | 3395 | 3380 | 3395 | 3375 | 1415 |
| 668 | 20250312 | 090600 | 47524215 | 3390 | 3385 | 3390 | 3380 | 1394 |
| 669 | 20250312 | 090500 | 42802180 | 3390 | 3410 | 3415 | 3390 | 2763 |
| 670 | 20250312 | 090400 | 33424210 | 3410 | 3405 | 3415 | 3400 | 1995 |
| 671 | 20250312 | 090300 | 26636055 | 3410 | 3425 | 3435 | 3410 | 2007 |
| 672 | 20250312 | 090200 | 19771720 | 3435 | 3430 | 3435 | 3425 | 2740 |
| 673 | 20250312 | 090100 | 10382940 | 3410 | 3415 | 3425 | 3410 | 299 |
| 674 | 20250312 | 090000 | 9361275 | 3405 | 3335 | 3440 | 3335 | 2761 |