28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250312 | 183500 | 1788824186 | 2260 | 2260 | 2260 | 2260 | 30323 |
| 3 | 20250312 | 183400 | 1788824186 | 2260 | 2260 | 2260 | 2260 | 0 |
| 4 | 20250312 | 183300 | 1788824186 | 2260 | 2260 | 2260 | 2260 | 0 |
| 5 | 20250312 | 183200 | 1788824186 | 2260 | 2260 | 2260 | 2260 | 0 |
| 6 | 20250312 | 183100 | 1788824186 | 2260 | 2260 | 2260 | 2260 | 0 |
| 7 | 20250312 | 183000 | 1788824186 | 2260 | 2260 | 2260 | 2260 | 0 |
| 8 | 20250312 | 182900 | 1788824186 | 2260 | 2260 | 2260 | 2260 | 0 |
| 9 | 20250312 | 182800 | 1788824186 | 2260 | 2260 | 2260 | 2260 | 0 |
| 10 | 20250312 | 182700 | 1788824186 | 2260 | 2260 | 2260 | 2260 | 0 |
| 11 | 20250312 | 182600 | 1788824186 | 2260 | 2260 | 2260 | 2260 | 0 |
| 12 | 20250312 | 182500 | 1788824186 | 2260 | 2260 | 2260 | 2260 | 0 |
| 13 | 20250312 | 182400 | 1788824186 | 2260 | 2260 | 2260 | 2260 | 0 |
| 14 | 20250312 | 182300 | 1788824186 | 2260 | 2260 | 2260 | 2260 | 0 |
| 15 | 20250312 | 182200 | 1788824186 | 2260 | 2260 | 2260 | 2260 | 0 |
| 16 | 20250312 | 182100 | 1788824186 | 2260 | 2260 | 2260 | 2260 | 0 |
| 17 | 20250312 | 182000 | 1788824186 | 2260 | 2260 | 2260 | 2260 | 0 |
| 18 | 20250312 | 181900 | 1788824186 | 2260 | 2260 | 2260 | 2260 | 0 |
| 19 | 20250312 | 181800 | 1788824186 | 2260 | 2260 | 2260 | 2260 | 0 |
| 20 | 20250312 | 181700 | 1788824186 | 2260 | 2260 | 2260 | 2260 | 0 |
| 21 | 20250312 | 181600 | 1788824186 | 2260 | 2260 | 2260 | 2260 | 0 |
| 22 | 20250312 | 181500 | 1788824186 | 2260 | 2260 | 2260 | 2260 | 0 |
| 23 | 20250312 | 181400 | 1788824186 | 2260 | 2260 | 2260 | 2260 | 0 |
| 24 | 20250312 | 181300 | 1788824186 | 2260 | 2260 | 2260 | 2260 | 0 |
| 25 | 20250312 | 181200 | 1788824186 | 2260 | 2260 | 2260 | 2260 | 0 |
| 26 | 20250312 | 181100 | 1788824186 | 2260 | 2260 | 2260 | 2260 | 0 |
| 27 | 20250312 | 181000 | 1788824186 | 2260 | 2260 | 2260 | 2260 | 0 |
| 28 | 20250312 | 180900 | 1788824186 | 2260 | 2260 | 2260 | 2260 | 0 |
| 29 | 20250312 | 180800 | 1788824186 | 2260 | 2260 | 2260 | 2260 | 0 |
| 30 | 20250312 | 180700 | 1788824186 | 2260 | 2260 | 2260 | 2260 | 0 |
| 31 | 20250312 | 180600 | 1788824186 | 2260 | 2260 | 2260 | 2260 | 0 |
| 32 | 20250312 | 180500 | 1788824186 | 2260 | 2260 | 2260 | 2260 | 30323 |
| 33 | 20250312 | 180400 | 1788824186 | 2260 | 2260 | 2260 | 2260 | 0 |
| 34 | 20250312 | 180300 | 1788824186 | 2260 | 2260 | 2260 | 2260 | 0 |
| 35 | 20250312 | 180200 | 1788824186 | 2260 | 2260 | 2260 | 2260 | 0 |
| 36 | 20250312 | 180100 | 1788824186 | 2260 | 2260 | 2260 | 2260 | 0 |
| 37 | 20250312 | 180000 | 1788824186 | 2260 | 2260 | 2260 | 2260 | 0 |
| 38 | 20250312 | 175900 | 1788824186 | 2260 | 2260 | 2260 | 2260 | 0 |
| 39 | 20250312 | 175800 | 1788824186 | 2260 | 2260 | 2260 | 2260 | 0 |
| 40 | 20250312 | 175700 | 1788824186 | 2260 | 2260 | 2260 | 2260 | 0 |
| 41 | 20250312 | 175600 | 1788824186 | 2260 | 2260 | 2260 | 2260 | 0 |
| 42 | 20250312 | 175500 | 1788824186 | 2260 | 2260 | 2260 | 2260 | 0 |
| 43 | 20250312 | 175400 | 1788824186 | 2260 | 2260 | 2260 | 2260 | 0 |
| 44 | 20250312 | 175300 | 1788824186 | 2260 | 2260 | 2260 | 2260 | 0 |
| 45 | 20250312 | 175200 | 1788824186 | 2260 | 2260 | 2260 | 2260 | 0 |
| 46 | 20250312 | 175100 | 1788824186 | 2260 | 2260 | 2260 | 2260 | 0 |
| 47 | 20250312 | 175000 | 1788824186 | 2260 | 2260 | 2260 | 2260 | 0 |
| 48 | 20250312 | 174900 | 1788824186 | 2260 | 2260 | 2260 | 2260 | 0 |
| 49 | 20250312 | 174800 | 1788824186 | 2260 | 2260 | 2260 | 2260 | 0 |
| 50 | 20250312 | 174700 | 1788824186 | 2260 | 2260 | 2260 | 2260 | 0 |
| 51 | 20250312 | 174600 | 1788824186 | 2260 | 2260 | 2260 | 2260 | 0 |
| 52 | 20250312 | 174500 | 1788824186 | 2260 | 2260 | 2260 | 2260 | 0 |
| 53 | 20250312 | 174400 | 1788824186 | 2260 | 2260 | 2260 | 2260 | 0 |
| 54 | 20250312 | 174300 | 1788824186 | 2260 | 2260 | 2260 | 2260 | 0 |
| 55 | 20250312 | 174200 | 1788824186 | 2260 | 2260 | 2260 | 2260 | 0 |
| 56 | 20250312 | 174100 | 1788824186 | 2260 | 2260 | 2260 | 2260 | 0 |
| 57 | 20250312 | 174000 | 1788824186 | 2260 | 2260 | 2260 | 2260 | 0 |
| 58 | 20250312 | 173900 | 1788824186 | 2260 | 2260 | 2260 | 2260 | 0 |
| 59 | 20250312 | 173800 | 1788824186 | 2260 | 2260 | 2260 | 2260 | 0 |
| 60 | 20250312 | 173700 | 1788824186 | 2260 | 2260 | 2260 | 2260 | 0 |
| 61 | 20250312 | 173600 | 1788824186 | 2260 | 2260 | 2260 | 2260 | 0 |
| 62 | 20250312 | 173500 | 1788824186 | 2260 | 2260 | 2260 | 2260 | 30323 |
| 63 | 20250312 | 173400 | 1788824186 | 2260 | 2260 | 2260 | 2260 | 0 |
| 64 | 20250312 | 173300 | 1788824186 | 2260 | 2260 | 2260 | 2260 | 0 |
| 65 | 20250312 | 173200 | 1788824186 | 2260 | 2260 | 2260 | 2260 | 0 |
| 66 | 20250312 | 173100 | 1788824186 | 2260 | 2260 | 2260 | 2260 | 0 |
| 67 | 20250312 | 173000 | 1788824186 | 2260 | 2260 | 2260 | 2260 | 0 |
| 68 | 20250312 | 172900 | 1788824186 | 2260 | 2260 | 2260 | 2260 | 0 |
| 69 | 20250312 | 172800 | 1788824186 | 2260 | 2260 | 2260 | 2260 | 0 |
| 70 | 20250312 | 172700 | 1788824186 | 2260 | 2260 | 2260 | 2260 | 0 |
| 71 | 20250312 | 172600 | 1788824186 | 2260 | 2260 | 2260 | 2260 | 0 |
| 72 | 20250312 | 172500 | 1788824186 | 2260 | 2260 | 2260 | 2260 | 0 |
| 73 | 20250312 | 172400 | 1788824186 | 2260 | 2260 | 2260 | 2260 | 0 |
| 74 | 20250312 | 172300 | 1788824186 | 2260 | 2260 | 2260 | 2260 | 0 |
| 75 | 20250312 | 172200 | 1788824186 | 2260 | 2260 | 2260 | 2260 | 0 |
| 76 | 20250312 | 172100 | 1788824186 | 2260 | 2260 | 2260 | 2260 | 0 |
| 77 | 20250312 | 172000 | 1788824186 | 2260 | 2260 | 2260 | 2260 | 0 |
| 78 | 20250312 | 171900 | 1788824186 | 2260 | 2260 | 2260 | 2260 | 0 |
| 79 | 20250312 | 171800 | 1788824186 | 2260 | 2260 | 2260 | 2260 | 0 |
| 80 | 20250312 | 171700 | 1788824186 | 2260 | 2260 | 2260 | 2260 | 0 |
| 81 | 20250312 | 171600 | 1788824186 | 2260 | 2260 | 2260 | 2260 | 0 |
| 82 | 20250312 | 171500 | 1788824186 | 2260 | 2260 | 2260 | 2260 | 0 |
| 83 | 20250312 | 171400 | 1788824186 | 2260 | 2260 | 2260 | 2260 | 0 |
| 84 | 20250312 | 171300 | 1788824186 | 2260 | 2260 | 2260 | 2260 | 0 |
| 85 | 20250312 | 171200 | 1788824186 | 2260 | 2260 | 2260 | 2260 | 0 |
| 86 | 20250312 | 171100 | 1788824186 | 2260 | 2260 | 2260 | 2260 | 0 |
| 87 | 20250312 | 171000 | 1788824186 | 2260 | 2260 | 2260 | 2260 | 0 |
| 88 | 20250312 | 170900 | 1788824186 | 2260 | 2260 | 2260 | 2260 | 0 |
| 89 | 20250312 | 170800 | 1788824186 | 2260 | 2260 | 2260 | 2260 | 0 |
| 90 | 20250312 | 170700 | 1788824186 | 2260 | 2260 | 2260 | 2260 | 0 |
| 91 | 20250312 | 170600 | 1788824186 | 2260 | 2260 | 2260 | 2260 | 0 |
| 92 | 20250312 | 170500 | 1788824186 | 2260 | 2260 | 2260 | 2260 | 30323 |
| 93 | 20250312 | 170400 | 1788824186 | 2260 | 2260 | 2260 | 2260 | 0 |
| 94 | 20250312 | 170300 | 1788824186 | 2260 | 2260 | 2260 | 2260 | 0 |
| 95 | 20250312 | 170200 | 1788824186 | 2260 | 2260 | 2260 | 2260 | 0 |
| 96 | 20250312 | 170100 | 1788824186 | 2260 | 2260 | 2260 | 2260 | 0 |
| 97 | 20250312 | 170000 | 1788824186 | 2260 | 2260 | 2260 | 2260 | 0 |
| 98 | 20250312 | 165900 | 1788824186 | 2260 | 2260 | 2260 | 2260 | 0 |
| 99 | 20250312 | 165800 | 1788824186 | 2260 | 2260 | 2260 | 2260 | 0 |
| 100 | 20250312 | 165700 | 1788824186 | 2260 | 2260 | 2260 | 2260 | 0 |
| 101 | 20250312 | 165600 | 1788824186 | 2260 | 2260 | 2260 | 2260 | 0 |
| 102 | 20250312 | 165500 | 1788824186 | 2260 | 2260 | 2260 | 2260 | 0 |
| 103 | 20250312 | 165400 | 1788824186 | 2260 | 2260 | 2260 | 2260 | 0 |
| 104 | 20250312 | 165300 | 1788824186 | 2260 | 2260 | 2260 | 2260 | 0 |
| 105 | 20250312 | 165200 | 1788824186 | 2260 | 2260 | 2260 | 2260 | 0 |
| 106 | 20250312 | 165100 | 1788824186 | 2260 | 2260 | 2260 | 2260 | 0 |
| 107 | 20250312 | 165000 | 1788824186 | 2260 | 2260 | 2260 | 2260 | 0 |
| 108 | 20250312 | 164900 | 1788824186 | 2260 | 2260 | 2260 | 2260 | 0 |
| 109 | 20250312 | 164800 | 1788824186 | 2260 | 2260 | 2260 | 2260 | 0 |
| 110 | 20250312 | 164700 | 1788824186 | 2260 | 2260 | 2260 | 2260 | 0 |
| 111 | 20250312 | 164600 | 1788824186 | 2260 | 2260 | 2260 | 2260 | 0 |
| 112 | 20250312 | 164500 | 1788824186 | 2260 | 2260 | 2260 | 2260 | 0 |
| 113 | 20250312 | 164400 | 1788824186 | 2260 | 2260 | 2260 | 2260 | 0 |
| 114 | 20250312 | 164300 | 1788824186 | 2260 | 2260 | 2260 | 2260 | 0 |
| 115 | 20250312 | 164200 | 1788824186 | 2260 | 2260 | 2260 | 2260 | 0 |
| 116 | 20250312 | 164100 | 1788824186 | 2260 | 2260 | 2260 | 2260 | 0 |
| 117 | 20250312 | 164000 | 1788824186 | 2260 | 2260 | 2260 | 2260 | 0 |
| 118 | 20250312 | 163900 | 1788824186 | 2260 | 2260 | 2260 | 2260 | 0 |
| 119 | 20250312 | 163800 | 1788824186 | 2260 | 2260 | 2260 | 2260 | 0 |
| 120 | 20250312 | 163700 | 1788824186 | 2260 | 2260 | 2260 | 2260 | 0 |
| 121 | 20250312 | 163600 | 1788824186 | 2260 | 2260 | 2260 | 2260 | 0 |
| 122 | 20250312 | 163500 | 1788824186 | 2260 | 2260 | 2260 | 2260 | 30323 |
| 123 | 20250312 | 163400 | 1788824186 | 2260 | 2260 | 2260 | 2260 | 0 |
| 124 | 20250312 | 163300 | 1788824186 | 2260 | 2260 | 2260 | 2260 | 0 |
| 125 | 20250312 | 163200 | 1788824186 | 2260 | 2260 | 2260 | 2260 | 0 |
| 126 | 20250312 | 163100 | 1788824186 | 2260 | 2260 | 2260 | 2260 | 0 |
| 127 | 20250312 | 163000 | 1788824186 | 2260 | 2260 | 2260 | 2260 | 0 |
| 128 | 20250312 | 162900 | 1788824186 | 2260 | 2260 | 2260 | 2260 | 0 |
| 129 | 20250312 | 162800 | 1788824186 | 2260 | 2260 | 2260 | 2260 | 0 |
| 130 | 20250312 | 162700 | 1788824186 | 2260 | 2260 | 2260 | 2260 | 0 |
| 131 | 20250312 | 162600 | 1788824186 | 2260 | 2260 | 2260 | 2260 | 0 |
| 132 | 20250312 | 162500 | 1788824186 | 2260 | 2260 | 2260 | 2260 | 0 |
| 133 | 20250312 | 162400 | 1788824186 | 2260 | 2260 | 2260 | 2260 | 0 |
| 134 | 20250312 | 162300 | 1788824186 | 2260 | 2260 | 2260 | 2260 | 0 |
| 135 | 20250312 | 162200 | 1788824186 | 2260 | 2260 | 2260 | 2260 | 0 |
| 136 | 20250312 | 162100 | 1788824186 | 2260 | 2260 | 2260 | 2260 | 0 |
| 137 | 20250312 | 162000 | 1788824186 | 2260 | 2260 | 2260 | 2260 | 0 |
| 138 | 20250312 | 161900 | 1788824186 | 2260 | 2260 | 2260 | 2260 | 0 |
| 139 | 20250312 | 161800 | 1788824186 | 2260 | 2260 | 2260 | 2260 | 0 |
| 140 | 20250312 | 161700 | 1788824186 | 2260 | 2260 | 2260 | 2260 | 0 |
| 141 | 20250312 | 161600 | 1788824186 | 2260 | 2260 | 2260 | 2260 | 0 |
| 142 | 20250312 | 161500 | 1788824186 | 2260 | 2260 | 2260 | 2260 | 0 |
| 143 | 20250312 | 161400 | 1788824186 | 2260 | 2260 | 2260 | 2260 | 0 |
| 144 | 20250312 | 161300 | 1788824186 | 2260 | 2260 | 2260 | 2260 | 0 |
| 145 | 20250312 | 161200 | 1788824186 | 2260 | 2260 | 2260 | 2260 | 0 |
| 146 | 20250312 | 161100 | 1788824186 | 2260 | 2260 | 2260 | 2260 | 0 |
| 147 | 20250312 | 161000 | 1788824186 | 2260 | 2260 | 2260 | 2260 | 0 |
| 148 | 20250312 | 160900 | 1788824186 | 2260 | 2260 | 2260 | 2260 | 0 |
| 149 | 20250312 | 160800 | 1788824186 | 2260 | 2260 | 2260 | 2260 | 0 |
| 150 | 20250312 | 160700 | 1788824186 | 2260 | 2260 | 2260 | 2260 | 0 |
| 151 | 20250312 | 160600 | 1788824186 | 2260 | 2260 | 2260 | 2260 | 0 |
| 152 | 20250312 | 160500 | 1788824186 | 2260 | 2260 | 2260 | 2260 | 30323 |
| 153 | 20250312 | 160400 | 1788824186 | 2260 | 2260 | 2260 | 2260 | 0 |
| 154 | 20250312 | 160300 | 1788824186 | 2260 | 2260 | 2260 | 2260 | 0 |
| 155 | 20250312 | 160200 | 1788824186 | 2260 | 2260 | 2260 | 2260 | 0 |
| 156 | 20250312 | 160100 | 1788824186 | 2260 | 2260 | 2260 | 2260 | 0 |
| 157 | 20250312 | 160000 | 1788824186 | 2260 | 2260 | 2260 | 2260 | 0 |
| 158 | 20250312 | 155900 | 1788824186 | 2260 | 2260 | 2260 | 2260 | 0 |
| 159 | 20250312 | 155800 | 1788824186 | 2260 | 2260 | 2260 | 2260 | 0 |
| 160 | 20250312 | 155700 | 1788824186 | 2260 | 2260 | 2260 | 2260 | 0 |
| 161 | 20250312 | 155600 | 1788824186 | 2260 | 2260 | 2260 | 2260 | 0 |
| 162 | 20250312 | 155500 | 1788824186 | 2260 | 2260 | 2260 | 2260 | 0 |
| 163 | 20250312 | 155400 | 1788824186 | 2260 | 2260 | 2260 | 2260 | 0 |
| 164 | 20250312 | 155300 | 1788824186 | 2260 | 2260 | 2260 | 2260 | 0 |
| 165 | 20250312 | 155200 | 1788824186 | 2260 | 2260 | 2260 | 2260 | 0 |
| 166 | 20250312 | 155100 | 1788824186 | 2260 | 2260 | 2260 | 2260 | 0 |
| 167 | 20250312 | 155000 | 1788824186 | 2260 | 2260 | 2260 | 2260 | 0 |
| 168 | 20250312 | 154900 | 1788824186 | 2260 | 2260 | 2260 | 2260 | 0 |
| 169 | 20250312 | 154800 | 1788824186 | 2260 | 2260 | 2260 | 2260 | 0 |
| 170 | 20250312 | 154700 | 1788824186 | 2260 | 2260 | 2260 | 2260 | 0 |
| 171 | 20250312 | 154600 | 1788824186 | 2260 | 2260 | 2260 | 2260 | 0 |
| 172 | 20250312 | 154500 | 1788824186 | 2260 | 2260 | 2260 | 2260 | 0 |
| 173 | 20250312 | 154400 | 1788824186 | 2260 | 2260 | 2260 | 2260 | 0 |
| 174 | 20250312 | 154300 | 1788824186 | 2260 | 2260 | 2260 | 2260 | 0 |
| 175 | 20250312 | 154200 | 1788824186 | 2260 | 2260 | 2260 | 2260 | 0 |
| 176 | 20250312 | 154100 | 1788824186 | 2260 | 2260 | 2260 | 2260 | 0 |
| 177 | 20250312 | 154000 | 1788824186 | 2260 | 2260 | 2260 | 2260 | 0 |
| 178 | 20250312 | 153900 | 1788824186 | 2260 | 2260 | 2260 | 2260 | 0 |
| 179 | 20250312 | 153800 | 1788824186 | 2260 | 2260 | 2260 | 2260 | 0 |
| 180 | 20250312 | 153700 | 1788824186 | 2260 | 2260 | 2260 | 2260 | 0 |
| 181 | 20250312 | 153600 | 1788824186 | 2260 | 2260 | 2260 | 2260 | 0 |
| 182 | 20250312 | 153500 | 1788824186 | 2260 | 2260 | 2260 | 2260 | 30323 |
| 183 | 20250312 | 153400 | 1788824186 | 2260 | 2260 | 2260 | 2260 | 0 |
| 184 | 20250312 | 153300 | 1788824186 | 2260 | 2260 | 2260 | 2260 | 0 |
| 185 | 20250312 | 153200 | 1788824186 | 2260 | 2260 | 2260 | 2260 | 0 |
| 186 | 20250312 | 153100 | 1788824186 | 2260 | 2260 | 2260 | 2260 | 0 |
| 187 | 20250312 | 153000 | 1788824186 | 2260 | 2260 | 2260 | 2260 | 30323 |
| 188 | 20250312 | 152900 | 1720294206 | 2265 | 2265 | 2265 | 2265 | 0 |
| 189 | 20250312 | 152800 | 1720294206 | 2265 | 2265 | 2265 | 2265 | 0 |
| 190 | 20250312 | 152700 | 1720294206 | 2265 | 2265 | 2265 | 2265 | 0 |
| 191 | 20250312 | 152600 | 1720294206 | 2265 | 2265 | 2265 | 2265 | 0 |
| 192 | 20250312 | 152500 | 1720294206 | 2265 | 2265 | 2265 | 2265 | 0 |
| 193 | 20250312 | 152400 | 1720294206 | 2265 | 2265 | 2265 | 2265 | 0 |
| 194 | 20250312 | 152300 | 1720294206 | 2265 | 2265 | 2265 | 2265 | 0 |
| 195 | 20250312 | 152200 | 1720294206 | 2265 | 2265 | 2265 | 2265 | 0 |
| 196 | 20250312 | 152100 | 1720294206 | 2265 | 2265 | 2265 | 2265 | 0 |
| 197 | 20250312 | 152000 | 1720294206 | 2265 | 2265 | 2265 | 2265 | 0 |
| 198 | 20250312 | 151900 | 1720294206 | 2265 | 2255 | 2265 | 2250 | 14605 |
| 199 | 20250312 | 151800 | 1687278466 | 2250 | 2255 | 2255 | 2250 | 2640 |
| 200 | 20250312 | 151700 | 1681325366 | 2255 | 2255 | 2255 | 2245 | 737 |
| 201 | 20250312 | 151600 | 1679666866 | 2255 | 2255 | 2255 | 2240 | 4515 |
| 202 | 20250312 | 151500 | 1669519671 | 2255 | 2255 | 2255 | 2250 | 3013 |
| 203 | 20250312 | 151400 | 1662725491 | 2250 | 2245 | 2250 | 2245 | 1459 |
| 204 | 20250312 | 151300 | 1659447036 | 2245 | 2250 | 2250 | 2245 | 9340 |
| 205 | 20250312 | 151200 | 1638465356 | 2250 | 2250 | 2255 | 2250 | 2873 |
| 206 | 20250312 | 151100 | 1631993471 | 2250 | 2250 | 2250 | 2250 | 5728 |
| 207 | 20250312 | 151000 | 1619105471 | 2250 | 2250 | 2250 | 2245 | 1319 |
| 208 | 20250312 | 150900 | 1616137871 | 2250 | 2245 | 2250 | 2245 | 517 |
| 209 | 20250312 | 150800 | 1614975321 | 2245 | 2245 | 2250 | 2240 | 4062 |
| 210 | 20250312 | 150700 | 1605855881 | 2245 | 2245 | 2245 | 2245 | 1009 |
| 211 | 20250312 | 150600 | 1603590676 | 2245 | 2245 | 2245 | 2245 | 458 |
| 212 | 20250312 | 150500 | 1602562466 | 2245 | 2245 | 2245 | 2235 | 2082 |
| 213 | 20250312 | 150400 | 1597905631 | 2240 | 2237 | 2240 | 2237 | 8961 |
| 214 | 20250312 | 150300 | 1577834017 | 2240 | 2230 | 2240 | 2230 | 4466 |
| 215 | 20250312 | 150200 | 1567849687 | 2230 | 2230 | 2230 | 2230 | 2048 |
| 216 | 20250312 | 150100 | 1563282647 | 2235 | 2235 | 2235 | 2235 | 1 |
| 217 | 20250312 | 150000 | 1563280412 | 2235 | 2235 | 2235 | 2235 | 1 |
| 218 | 20250312 | 145900 | 1563278177 | 2235 | 2235 | 2235 | 2235 | 0 |
| 219 | 20250312 | 145800 | 1563278177 | 2235 | 2235 | 2235 | 2235 | 0 |
| 220 | 20250312 | 145700 | 1563278177 | 2235 | 2235 | 2240 | 2235 | 1591 |
| 221 | 20250312 | 145600 | 1559722287 | 2240 | 2240 | 2240 | 2240 | 1 |
| 222 | 20250312 | 145500 | 1559720047 | 2240 | 2240 | 2245 | 2240 | 1229 |
| 223 | 20250312 | 145400 | 1556967082 | 2240 | 2240 | 2240 | 2240 | 1291 |
| 224 | 20250312 | 145300 | 1554075242 | 2240 | 2240 | 2240 | 2240 | 211 |
| 225 | 20250312 | 145200 | 1553602602 | 2240 | 2235 | 2240 | 2235 | 536 |
| 226 | 20250312 | 145100 | 1552404637 | 2235 | 2230 | 2235 | 2225 | 11 |
| 227 | 20250312 | 145000 | 1552380127 | 2230 | 2230 | 2235 | 2225 | 515 |
| 228 | 20250312 | 144900 | 1551232302 | 2235 | 2235 | 2235 | 2235 | 67 |
| 229 | 20250312 | 144800 | 1551082557 | 2235 | 2230 | 2235 | 2230 | 93 |
| 230 | 20250312 | 144700 | 1550875162 | 2235 | 2235 | 2240 | 2235 | 725 |
| 231 | 20250312 | 144600 | 1549254782 | 2235 | 2235 | 2235 | 2235 | 370 |
| 232 | 20250312 | 144500 | 1548427832 | 2240 | 2230 | 2240 | 2230 | 411 |
| 233 | 20250312 | 144400 | 1547509547 | 2235 | 2235 | 2235 | 2235 | 140 |
| 234 | 20250312 | 144300 | 1547196647 | 2225 | 2235 | 2235 | 2225 | 293 |
| 235 | 20250312 | 144200 | 1546544622 | 2235 | 2235 | 2235 | 2235 | 5062 |
| 236 | 20250312 | 144100 | 1535231052 | 2235 | 2230 | 2235 | 2230 | 587 |
| 237 | 20250312 | 144000 | 1533922037 | 2235 | 2235 | 2235 | 2235 | 1 |
| 238 | 20250312 | 143900 | 1533919802 | 2235 | 2235 | 2235 | 2235 | 0 |
| 239 | 20250312 | 143800 | 1533919802 | 2235 | 2230 | 2235 | 2230 | 40 |
| 240 | 20250312 | 143700 | 1533830597 | 2235 | 2225 | 2235 | 2225 | 520 |
| 241 | 20250312 | 143600 | 1532673337 | 2225 | 2225 | 2225 | 2225 | 19 |
| 242 | 20250312 | 143500 | 1532631062 | 2240 | 2240 | 2240 | 2240 | 1 |
| 243 | 20250312 | 143400 | 1532628822 | 2240 | 2230 | 2240 | 2230 | 919 |
| 244 | 20250312 | 143300 | 1530576862 | 2225 | 2235 | 2235 | 2225 | 1507 |
| 245 | 20250312 | 143200 | 1527221077 | 2230 | 2230 | 2230 | 2230 | 0 |
| 246 | 20250312 | 143100 | 1527221077 | 2230 | 2230 | 2230 | 2230 | 500 |
| 247 | 20250312 | 143000 | 1526106077 | 2230 | 2230 | 2230 | 2230 | 787 |
| 248 | 20250312 | 142900 | 1524351067 | 2230 | 2230 | 2230 | 2225 | 6290 |
| 249 | 20250312 | 142800 | 1510347367 | 2230 | 2230 | 2230 | 2230 | 0 |
| 250 | 20250312 | 142700 | 1510347367 | 2230 | 2235 | 2235 | 2230 | 1021 |
| 251 | 20250312 | 142600 | 1508069432 | 2235 | 2235 | 2235 | 2230 | 2123 |
| 252 | 20250312 | 142500 | 1503325397 | 2235 | 2235 | 2235 | 2235 | 1 |
| 253 | 20250312 | 142400 | 1503323162 | 2230 | 2230 | 2230 | 2230 | 10 |
| 254 | 20250312 | 142300 | 1503300862 | 2230 | 2230 | 2230 | 2230 | 1000 |
| 255 | 20250312 | 142200 | 1501070862 | 2225 | 2230 | 2230 | 2225 | 521 |
| 256 | 20250312 | 142100 | 1499909647 | 2230 | 2230 | 2230 | 2230 | 494 |
| 257 | 20250312 | 142000 | 1498808027 | 2230 | 2235 | 2235 | 2230 | 1082 |
| 258 | 20250312 | 141900 | 1496394812 | 2230 | 2230 | 2230 | 2230 | 16 |
| 259 | 20250312 | 141800 | 1496359132 | 2230 | 2230 | 2230 | 2230 | 0 |
| 260 | 20250312 | 141700 | 1496359132 | 2230 | 2230 | 2230 | 2230 | 600 |
| 261 | 20250312 | 141600 | 1495021132 | 2230 | 2230 | 2230 | 2230 | 256 |
| 262 | 20250312 | 141500 | 1494450252 | 2235 | 2235 | 2235 | 2235 | 106 |
| 263 | 20250312 | 141400 | 1494213342 | 2240 | 2235 | 2240 | 2230 | 111 |
| 264 | 20250312 | 141300 | 1493965302 | 2240 | 2230 | 2240 | 2230 | 301 |
| 265 | 20250312 | 141200 | 1493294062 | 2230 | 2230 | 2230 | 2230 | 441 |
| 266 | 20250312 | 141100 | 1492310632 | 2230 | 2230 | 2230 | 2230 | 639 |
| 267 | 20250312 | 141000 | 1490885662 | 2230 | 2240 | 2240 | 2230 | 76 |
| 268 | 20250312 | 140900 | 1490716172 | 2240 | 2240 | 2240 | 2240 | 5 |
| 269 | 20250312 | 140800 | 1490704972 | 2240 | 2240 | 2240 | 2240 | 0 |
| 270 | 20250312 | 140700 | 1490704972 | 2240 | 2240 | 2240 | 2225 | 628 |
| 271 | 20250312 | 140600 | 1489307642 | 2230 | 2230 | 2230 | 2230 | 607 |
| 272 | 20250312 | 140500 | 1487954032 | 2230 | 2230 | 2230 | 2230 | 1044 |
| 273 | 20250312 | 140400 | 1485625912 | 2230 | 2235 | 2235 | 2230 | 1034 |
| 274 | 20250312 | 140300 | 1483317842 | 2240 | 2230 | 2240 | 2230 | 1250 |
| 275 | 20250312 | 140200 | 1480525742 | 2240 | 2235 | 2240 | 2235 | 35 |
| 276 | 20250312 | 140100 | 1480447512 | 2235 | 2240 | 2240 | 2225 | 446 |
| 277 | 20250312 | 140000 | 1479453837 | 2230 | 2240 | 2240 | 2230 | 251 |
| 278 | 20250312 | 135900 | 1478894097 | 2230 | 2240 | 2240 | 2230 | 7 |
| 279 | 20250312 | 135800 | 1478878477 | 2225 | 2240 | 2240 | 2225 | 5542 |
| 280 | 20250312 | 135700 | 1466540582 | 2240 | 2235 | 2240 | 2230 | 537 |
| 281 | 20250312 | 135600 | 1465343057 | 2230 | 2235 | 2240 | 2230 | 5340 |
| 282 | 20250312 | 135500 | 1453425232 | 2235 | 2235 | 2240 | 2235 | 525 |
| 283 | 20250312 | 135400 | 1452251852 | 2240 | 2240 | 2240 | 2240 | 0 |
| 284 | 20250312 | 135300 | 1452251852 | 2240 | 2235 | 2240 | 2235 | 151 |
| 285 | 20250312 | 135200 | 1451914362 | 2235 | 2245 | 2245 | 2235 | 6031 |
| 286 | 20250312 | 135100 | 1438426062 | 2245 | 2260 | 2260 | 2245 | 2859 |
| 287 | 20250312 | 135000 | 1431989157 | 2260 | 2250 | 2260 | 2245 | 4794 |
| 288 | 20250312 | 134900 | 1421185657 | 2250 | 2245 | 2250 | 2245 | 2507 |
| 289 | 20250312 | 134800 | 1415546197 | 2245 | 2255 | 2255 | 2245 | 3108 |
| 290 | 20250312 | 134700 | 1408568727 | 2245 | 2250 | 2255 | 2245 | 5788 |
| 291 | 20250312 | 134600 | 1395572677 | 2250 | 2250 | 2250 | 2250 | 17 |
| 292 | 20250312 | 134500 | 1395534427 | 2250 | 2245 | 2250 | 2245 | 435 |
| 293 | 20250312 | 134400 | 1394556197 | 2245 | 2245 | 2245 | 2245 | 65 |
| 294 | 20250312 | 134300 | 1394410272 | 2245 | 2240 | 2245 | 2240 | 4335 |
| 295 | 20250312 | 134200 | 1384685402 | 2230 | 2230 | 2230 | 2230 | 184 |
| 296 | 20250312 | 134100 | 1384275082 | 2240 | 2230 | 2240 | 2230 | 272 |
| 297 | 20250312 | 134000 | 1383667812 | 2230 | 2240 | 2240 | 2230 | 1096 |
| 298 | 20250312 | 133900 | 1381219187 | 2245 | 2245 | 2245 | 2245 | 4204 |
| 299 | 20250312 | 133800 | 1371781207 | 2225 | 2235 | 2240 | 2225 | 6353 |
| 300 | 20250312 | 133700 | 1357616952 | 2245 | 2240 | 2245 | 2240 | 349 |
| 301 | 20250312 | 133600 | 1356834667 | 2250 | 2250 | 2250 | 2235 | 1194 |
| 302 | 20250312 | 133500 | 1354157197 | 2245 | 2240 | 2245 | 2240 | 253 |
| 303 | 20250312 | 133400 | 1353589712 | 2235 | 2250 | 2250 | 2235 | 1594 |
| 304 | 20250312 | 133300 | 1350011332 | 2245 | 2250 | 2250 | 2245 | 2958 |
| 305 | 20250312 | 133200 | 1343370227 | 2245 | 2255 | 2255 | 2230 | 14398 |
| 306 | 20250312 | 133100 | 1311161792 | 2250 | 2240 | 2250 | 2235 | 8463 |
| 307 | 20250312 | 133000 | 1292203542 | 2245 | 2255 | 2255 | 2240 | 4456 |
| 308 | 20250312 | 132900 | 1282180002 | 2255 | 2265 | 2270 | 2255 | 13523 |
| 309 | 20250312 | 132800 | 1251572157 | 2265 | 2260 | 2272 | 2260 | 21431 |
| 310 | 20250312 | 132700 | 1202957082 | 2265 | 2260 | 2270 | 2255 | 16470 |
| 311 | 20250312 | 132600 | 1165693537 | 2270 | 2275 | 2275 | 2255 | 16477 |
| 312 | 20250312 | 132500 | 1128346867 | 2270 | 2265 | 2290 | 2260 | 37979 |
| 313 | 20250312 | 132400 | 1041902937 | 2270 | 2260 | 2275 | 2260 | 46814 |
| 314 | 20250312 | 132300 | 935800307 | 2255 | 2255 | 2265 | 2255 | 18607 |
| 315 | 20250312 | 132200 | 893768095 | 2255 | 2255 | 2255 | 2250 | 2346 |
| 316 | 20250312 | 132100 | 888480800 | 2250 | 2235 | 2250 | 2235 | 8874 |
| 317 | 20250312 | 132000 | 868539285 | 2235 | 2240 | 2240 | 2235 | 48 |
| 318 | 20250312 | 131900 | 868431805 | 2240 | 2240 | 2240 | 2240 | 5275 |
| 319 | 20250312 | 131800 | 856615805 | 2245 | 2240 | 2245 | 2240 | 6734 |
| 320 | 20250312 | 131700 | 841515240 | 2240 | 2240 | 2240 | 2240 | 522 |
| 321 | 20250312 | 131600 | 840345960 | 2240 | 2240 | 2240 | 2240 | 606 |
| 322 | 20250312 | 131500 | 838988520 | 2240 | 2235 | 2240 | 2235 | 51 |
| 323 | 20250312 | 131400 | 838874530 | 2235 | 2235 | 2235 | 2235 | 912 |
| 324 | 20250312 | 131300 | 836836210 | 2235 | 2235 | 2240 | 2235 | 408 |
| 325 | 20250312 | 131200 | 835922330 | 2235 | 2240 | 2240 | 2235 | 572 |
| 326 | 20250312 | 131100 | 834641410 | 2245 | 2245 | 2245 | 2240 | 2885 |
| 327 | 20250312 | 131000 | 828174540 | 2240 | 2240 | 2245 | 2235 | 6778 |
| 328 | 20250312 | 130900 | 812992510 | 2235 | 2235 | 2240 | 2235 | 2774 |
| 329 | 20250312 | 130800 | 806791505 | 2235 | 2235 | 2235 | 2235 | 6 |
| 330 | 20250312 | 130700 | 806778095 | 2235 | 2235 | 2235 | 2235 | 259 |
| 331 | 20250312 | 130600 | 806199230 | 2240 | 2235 | 2245 | 2235 | 8018 |
| 332 | 20250312 | 130500 | 788259415 | 2225 | 2230 | 2235 | 2225 | 8828 |
| 333 | 20250312 | 130400 | 768561850 | 2230 | 2230 | 2230 | 2230 | 203 |
| 334 | 20250312 | 130300 | 768109160 | 2230 | 2230 | 2230 | 2220 | 1472 |
| 335 | 20250312 | 130200 | 764829300 | 2220 | 2220 | 2220 | 2220 | 0 |
| 336 | 20250312 | 130100 | 764829300 | 2220 | 2220 | 2220 | 2220 | 0 |
| 337 | 20250312 | 130000 | 764829300 | 2220 | 2225 | 2225 | 2220 | 123 |
| 338 | 20250312 | 125900 | 764556225 | 2225 | 2225 | 2225 | 2225 | 129 |
| 339 | 20250312 | 125800 | 764269200 | 2220 | 2225 | 2225 | 2220 | 17 |
| 340 | 20250312 | 125700 | 764231450 | 2225 | 2225 | 2225 | 2225 | 0 |
| 341 | 20250312 | 125600 | 764231450 | 2225 | 2225 | 2225 | 2225 | 8 |
| 342 | 20250312 | 125500 | 764213650 | 2220 | 2220 | 2220 | 2220 | 0 |
| 343 | 20250312 | 125400 | 764213650 | 2220 | 2225 | 2225 | 2220 | 424 |
| 344 | 20250312 | 125300 | 763272000 | 2220 | 2220 | 2220 | 2220 | 0 |
| 345 | 20250312 | 125200 | 763272000 | 2220 | 2220 | 2220 | 2220 | 2 |
| 346 | 20250312 | 125100 | 763267560 | 2220 | 2220 | 2220 | 2220 | 141 |
| 347 | 20250312 | 125000 | 762954540 | 2220 | 2220 | 2220 | 2220 | 1342 |
| 348 | 20250312 | 124900 | 759975300 | 2220 | 2220 | 2220 | 2220 | 2 |
| 349 | 20250312 | 124800 | 759970860 | 2230 | 2230 | 2230 | 2230 | 0 |
| 350 | 20250312 | 124700 | 759970860 | 2230 | 2230 | 2230 | 2230 | 0 |
| 351 | 20250312 | 124600 | 759970860 | 2230 | 2220 | 2230 | 2220 | 31 |
| 352 | 20250312 | 124500 | 759902030 | 2230 | 2225 | 2230 | 2225 | 12 |
| 353 | 20250312 | 124400 | 759875320 | 2225 | 2225 | 2225 | 2225 | 0 |
| 354 | 20250312 | 124300 | 759875320 | 2225 | 2225 | 2225 | 2225 | 500 |
| 355 | 20250312 | 124200 | 758762820 | 2220 | 2220 | 2220 | 2220 | 0 |
| 356 | 20250312 | 124100 | 758762820 | 2220 | 2225 | 2225 | 2220 | 447 |
| 357 | 20250312 | 124000 | 757768255 | 2225 | 2225 | 2225 | 2220 | 3031 |
| 358 | 20250312 | 123900 | 751024435 | 2230 | 2230 | 2230 | 2230 | 7 |
| 359 | 20250312 | 123800 | 751008825 | 2230 | 2225 | 2230 | 2225 | 301 |
| 360 | 20250312 | 123700 | 750339095 | 2230 | 2230 | 2230 | 2230 | 0 |
| 361 | 20250312 | 123600 | 750339095 | 2230 | 2230 | 2230 | 2230 | 0 |
| 362 | 20250312 | 123500 | 750339095 | 2230 | 2225 | 2230 | 2225 | 21 |
| 363 | 20250312 | 123400 | 750292365 | 2230 | 2230 | 2230 | 2230 | 0 |
| 364 | 20250312 | 123300 | 750292365 | 2230 | 2225 | 2230 | 2225 | 2 |
| 365 | 20250312 | 123200 | 750287910 | 2230 | 2225 | 2230 | 2225 | 789 |
| 366 | 20250312 | 123100 | 748532375 | 2230 | 2230 | 2230 | 2230 | 1 |
| 367 | 20250312 | 123000 | 748530145 | 2220 | 2220 | 2220 | 2220 | 2 |
| 368 | 20250312 | 122900 | 748525705 | 2220 | 2225 | 2225 | 2220 | 11 |
| 369 | 20250312 | 122800 | 748501235 | 2225 | 2225 | 2225 | 2225 | 6788 |
| 370 | 20250312 | 122700 | 733397935 | 2230 | 2230 | 2230 | 2230 | 0 |
| 371 | 20250312 | 122600 | 733397935 | 2230 | 2230 | 2230 | 2230 | 25 |
| 372 | 20250312 | 122500 | 733342185 | 2230 | 2230 | 2230 | 2230 | 11 |
| 373 | 20250312 | 122400 | 733317655 | 2230 | 2230 | 2230 | 2230 | 1081 |
| 374 | 20250312 | 122300 | 730907025 | 2230 | 2230 | 2230 | 2230 | 0 |
| 375 | 20250312 | 122200 | 730907025 | 2230 | 2230 | 2230 | 2230 | 992 |
| 376 | 20250312 | 122100 | 728694865 | 2225 | 2230 | 2230 | 2225 | 200 |
| 377 | 20250312 | 122000 | 728249780 | 2230 | 2230 | 2230 | 2230 | 0 |
| 378 | 20250312 | 121900 | 728249780 | 2230 | 2230 | 2230 | 2230 | 35 |
| 379 | 20250312 | 121800 | 728171730 | 2230 | 2230 | 2230 | 2230 | 110 |
| 380 | 20250312 | 121700 | 727926430 | 2230 | 2230 | 2230 | 2230 | 910 |
| 381 | 20250312 | 121600 | 725897130 | 2235 | 2235 | 2235 | 2235 | 0 |
| 382 | 20250312 | 121500 | 725897130 | 2235 | 2235 | 2235 | 2235 | 1832 |
| 383 | 20250312 | 121400 | 721802610 | 2235 | 2230 | 2235 | 2230 | 203 |
| 384 | 20250312 | 121300 | 721349915 | 2235 | 2235 | 2235 | 2235 | 15 |
| 385 | 20250312 | 121200 | 721316390 | 2235 | 2230 | 2235 | 2230 | 61 |
| 386 | 20250312 | 121100 | 721180355 | 2235 | 2230 | 2235 | 2230 | 3415 |
| 387 | 20250312 | 121000 | 713564900 | 2235 | 2235 | 2235 | 2235 | 0 |
| 388 | 20250312 | 120900 | 713564900 | 2235 | 2235 | 2235 | 2235 | 4146 |
| 389 | 20250312 | 120800 | 704298590 | 2235 | 2230 | 2235 | 2230 | 4 |
| 390 | 20250312 | 120700 | 704289665 | 2235 | 2235 | 2235 | 2230 | 1236 |
| 391 | 20250312 | 120600 | 701531875 | 2230 | 2235 | 2235 | 2230 | 7 |
| 392 | 20250312 | 120500 | 701516255 | 2235 | 2235 | 2235 | 2235 | 671 |
| 393 | 20250312 | 120400 | 700016570 | 2235 | 2230 | 2235 | 2230 | 2392 |
| 394 | 20250312 | 120300 | 694675920 | 2230 | 2225 | 2230 | 2225 | 7786 |
| 395 | 20250312 | 120200 | 677331435 | 2225 | 2220 | 2225 | 2220 | 3087 |
| 396 | 20250312 | 120100 | 670466810 | 2220 | 2220 | 2225 | 2220 | 41 |
| 397 | 20250312 | 120000 | 670375785 | 2220 | 2220 | 2220 | 2220 | 69 |
| 398 | 20250312 | 115900 | 670222605 | 2220 | 2220 | 2220 | 2220 | 788 |
| 399 | 20250312 | 115800 | 668473245 | 2220 | 2220 | 2220 | 2220 | 0 |
| 400 | 20250312 | 115700 | 668473245 | 2220 | 2220 | 2220 | 2220 | 2 |
| 401 | 20250312 | 115600 | 668468805 | 2225 | 2225 | 2225 | 2225 | 1 |
| 402 | 20250312 | 115500 | 668466580 | 2225 | 2225 | 2225 | 2225 | 0 |
| 403 | 20250312 | 115400 | 668466580 | 2225 | 2225 | 2225 | 2225 | 0 |
| 404 | 20250312 | 115300 | 668466580 | 2225 | 2225 | 2225 | 2225 | 1 |
| 405 | 20250312 | 115200 | 668464355 | 2220 | 2220 | 2220 | 2220 | 100 |
| 406 | 20250312 | 115100 | 668242355 | 2225 | 2225 | 2225 | 2225 | 138 |
| 407 | 20250312 | 115000 | 667935305 | 2225 | 2220 | 2225 | 2220 | 10 |
| 408 | 20250312 | 114900 | 667913090 | 2220 | 2220 | 2220 | 2220 | 299 |
| 409 | 20250312 | 114800 | 667249310 | 2220 | 2220 | 2220 | 2220 | 133 |
| 410 | 20250312 | 114700 | 666954050 | 2225 | 2225 | 2225 | 2225 | 0 |
| 411 | 20250312 | 114600 | 666954050 | 2225 | 2215 | 2225 | 2215 | 113 |
| 412 | 20250312 | 114500 | 666702655 | 2215 | 2215 | 2215 | 2215 | 0 |
| 413 | 20250312 | 114400 | 666702655 | 2215 | 2215 | 2215 | 2215 | 0 |
| 414 | 20250312 | 114300 | 666702655 | 2215 | 2215 | 2215 | 2215 | 0 |
| 415 | 20250312 | 114200 | 666702655 | 2215 | 2215 | 2215 | 2215 | 0 |
| 416 | 20250312 | 114100 | 666702655 | 2215 | 2215 | 2215 | 2215 | 0 |
| 417 | 20250312 | 114000 | 666702655 | 2215 | 2220 | 2220 | 2215 | 7 |
| 418 | 20250312 | 113900 | 666687125 | 2220 | 2220 | 2220 | 2220 | 0 |
| 419 | 20250312 | 113800 | 666687125 | 2220 | 2215 | 2220 | 2210 | 6753 |
| 420 | 20250312 | 113700 | 651713715 | 2215 | 2215 | 2215 | 2215 | 0 |
| 421 | 20250312 | 113600 | 651713715 | 2215 | 2215 | 2215 | 2215 | 10 |
| 422 | 20250312 | 113500 | 651691565 | 2215 | 2215 | 2215 | 2215 | 1 |
| 423 | 20250312 | 113400 | 651689350 | 2215 | 2215 | 2215 | 2215 | 500 |
| 424 | 20250312 | 113300 | 650581850 | 2220 | 2220 | 2220 | 2215 | 1199 |
| 425 | 20250312 | 113200 | 647921060 | 2220 | 2220 | 2220 | 2220 | 0 |
| 426 | 20250312 | 113100 | 647921060 | 2220 | 2220 | 2220 | 2220 | 1 |
| 427 | 20250312 | 113000 | 647918840 | 2220 | 2220 | 2220 | 2220 | 0 |
| 428 | 20250312 | 112900 | 647918840 | 2220 | 2220 | 2220 | 2220 | 0 |
| 429 | 20250312 | 112800 | 647918840 | 2220 | 2220 | 2220 | 2220 | 0 |
| 430 | 20250312 | 112700 | 647918840 | 2220 | 2220 | 2220 | 2220 | 83 |
| 431 | 20250312 | 112600 | 647734580 | 2225 | 2225 | 2225 | 2225 | 134 |
| 432 | 20250312 | 112500 | 647436430 | 2225 | 2210 | 2225 | 2210 | 3102 |
| 433 | 20250312 | 112400 | 640570280 | 2210 | 2215 | 2220 | 2210 | 1559 |
| 434 | 20250312 | 112300 | 637119680 | 2220 | 2220 | 2220 | 2220 | 1 |
| 435 | 20250312 | 112200 | 637117460 | 2215 | 2217 | 2217 | 2215 | 123 |
| 436 | 20250312 | 112100 | 636844877 | 2220 | 2220 | 2220 | 2220 | 0 |
| 437 | 20250312 | 112000 | 636844877 | 2220 | 2220 | 2220 | 2220 | 68 |
| 438 | 20250312 | 111900 | 636693917 | 2215 | 2215 | 2215 | 2215 | 0 |
| 439 | 20250312 | 111800 | 636693917 | 2215 | 2215 | 2215 | 2215 | 774 |
| 440 | 20250312 | 111700 | 634979507 | 2220 | 2220 | 2220 | 2220 | 675 |
| 441 | 20250312 | 111600 | 633481007 | 2215 | 2220 | 2220 | 2215 | 443 |
| 442 | 20250312 | 111500 | 632498547 | 2220 | 2220 | 2220 | 2220 | 0 |
| 443 | 20250312 | 111400 | 632498547 | 2220 | 2220 | 2220 | 2220 | 900 |
| 444 | 20250312 | 111300 | 630500547 | 2220 | 2220 | 2220 | 2220 | 35 |
| 445 | 20250312 | 111200 | 630422847 | 2225 | 2220 | 2225 | 2220 | 1067 |
| 446 | 20250312 | 111100 | 628054102 | 2225 | 2225 | 2225 | 2225 | 8 |
| 447 | 20250312 | 111000 | 628036302 | 2225 | 2225 | 2225 | 2225 | 0 |
| 448 | 20250312 | 110900 | 628036302 | 2225 | 2225 | 2225 | 2225 | 0 |
| 449 | 20250312 | 110800 | 628036302 | 2225 | 2220 | 2225 | 2220 | 40 |
| 450 | 20250312 | 110700 | 627947492 | 2225 | 2225 | 2225 | 2225 | 0 |
| 451 | 20250312 | 110600 | 627947492 | 2225 | 2225 | 2225 | 2225 | 1 |
| 452 | 20250312 | 110500 | 627945267 | 2220 | 2220 | 2220 | 2220 | 0 |
| 453 | 20250312 | 110400 | 627945267 | 2220 | 2220 | 2220 | 2220 | 50 |
| 454 | 20250312 | 110300 | 627834267 | 2220 | 2220 | 2220 | 2220 | 0 |
| 455 | 20250312 | 110200 | 627834267 | 2220 | 2220 | 2220 | 2220 | 2 |
| 456 | 20250312 | 110100 | 627829827 | 2225 | 2220 | 2225 | 2220 | 6036 |
| 457 | 20250312 | 110000 | 614429727 | 2215 | 2215 | 2215 | 2215 | 0 |
| 458 | 20250312 | 105900 | 614429727 | 2215 | 2220 | 2220 | 2215 | 351 |
| 459 | 20250312 | 105800 | 613651672 | 2215 | 2220 | 2220 | 2215 | 200 |
| 460 | 20250312 | 105700 | 613208392 | 2220 | 2220 | 2220 | 2220 | 452 |
| 461 | 20250312 | 105600 | 612204952 | 2220 | 2225 | 2225 | 2220 | 139 |
| 462 | 20250312 | 105500 | 611896127 | 2230 | 2230 | 2230 | 2230 | 0 |
| 463 | 20250312 | 105400 | 611896127 | 2230 | 2230 | 2230 | 2230 | 0 |
| 464 | 20250312 | 105300 | 611896127 | 2230 | 2230 | 2230 | 2230 | 0 |
| 465 | 20250312 | 105200 | 611896127 | 2230 | 2225 | 2230 | 2225 | 3 |
| 466 | 20250312 | 105100 | 611889447 | 2230 | 2230 | 2230 | 2220 | 718 |
| 467 | 20250312 | 105000 | 610290392 | 2230 | 2230 | 2230 | 2230 | 12 |
| 468 | 20250312 | 104900 | 610263632 | 2230 | 2220 | 2230 | 2220 | 16 |
| 469 | 20250312 | 104800 | 610228012 | 2230 | 2230 | 2230 | 2230 | 150 |
| 470 | 20250312 | 104700 | 609893512 | 2230 | 2230 | 2230 | 2230 | 3 |
| 471 | 20250312 | 104600 | 609886822 | 2225 | 2225 | 2225 | 2225 | 171 |
| 472 | 20250312 | 104500 | 609506347 | 2225 | 2215 | 2230 | 2215 | 602 |
| 473 | 20250312 | 104400 | 608171392 | 2215 | 2217 | 2222 | 2215 | 185 |
| 474 | 20250312 | 104300 | 607760994 | 2217 | 2220 | 2220 | 2217 | 621 |
| 475 | 20250312 | 104200 | 606383790 | 2220 | 2220 | 2220 | 2220 | 1811 |
| 476 | 20250312 | 104100 | 602363370 | 2230 | 2230 | 2230 | 2230 | 1 |
| 477 | 20250312 | 104000 | 602361140 | 2230 | 2225 | 2230 | 2225 | 2120 |
| 478 | 20250312 | 103900 | 597638790 | 2225 | 2215 | 2230 | 2215 | 11731 |
| 479 | 20250312 | 103800 | 571589280 | 2215 | 2205 | 2215 | 2205 | 3 |
| 480 | 20250312 | 103700 | 571582655 | 2205 | 2205 | 2205 | 2205 | 400 |
| 481 | 20250312 | 103600 | 570700655 | 2205 | 2205 | 2205 | 2205 | 0 |
| 482 | 20250312 | 103500 | 570700655 | 2205 | 2215 | 2215 | 2205 | 1554 |
| 483 | 20250312 | 103400 | 567266780 | 2210 | 2215 | 2215 | 2210 | 1214 |
| 484 | 20250312 | 103300 | 564582630 | 2215 | 2215 | 2215 | 2215 | 0 |
| 485 | 20250312 | 103200 | 564582630 | 2215 | 2220 | 2220 | 2215 | 51 |
| 486 | 20250312 | 103100 | 564469640 | 2220 | 2220 | 2220 | 2220 | 0 |
| 487 | 20250312 | 103000 | 564469640 | 2220 | 2220 | 2220 | 2220 | 2 |
| 488 | 20250312 | 102900 | 564465200 | 2220 | 2215 | 2220 | 2215 | 1247 |
| 489 | 20250312 | 102800 | 561702420 | 2215 | 2220 | 2220 | 2215 | 367 |
| 490 | 20250312 | 102700 | 560889465 | 2220 | 2220 | 2220 | 2220 | 1 |
| 491 | 20250312 | 102600 | 560887245 | 2215 | 2215 | 2215 | 2215 | 1322 |
| 492 | 20250312 | 102500 | 557959015 | 2220 | 2220 | 2220 | 2220 | 0 |
| 493 | 20250312 | 102400 | 557959015 | 2220 | 2215 | 2220 | 2210 | 502 |
| 494 | 20250312 | 102300 | 556849460 | 2220 | 2220 | 2220 | 2220 | 0 |
| 495 | 20250312 | 102200 | 556849460 | 2220 | 2205 | 2220 | 2205 | 506 |
| 496 | 20250312 | 102100 | 555733685 | 2205 | 2215 | 2215 | 2205 | 3694 |
| 497 | 20250312 | 102000 | 547571375 | 2220 | 2220 | 2220 | 2220 | 120 |
| 498 | 20250312 | 101900 | 547304975 | 2215 | 2215 | 2215 | 2215 | 9 |
| 499 | 20250312 | 101800 | 547285040 | 2215 | 2215 | 2215 | 2215 | 1 |
| 500 | 20250312 | 101700 | 547282825 | 2215 | 2220 | 2220 | 2215 | 2261 |
| 501 | 20250312 | 101600 | 542274705 | 2220 | 2215 | 2220 | 2215 | 3029 |
| 502 | 20250312 | 101500 | 535565325 | 2220 | 2215 | 2220 | 2215 | 2814 |
| 503 | 20250312 | 101400 | 529332310 | 2205 | 2205 | 2205 | 2205 | 100 |
| 504 | 20250312 | 101300 | 529111810 | 2210 | 2210 | 2210 | 2210 | 907 |
| 505 | 20250312 | 101200 | 527107340 | 2210 | 2210 | 2210 | 2210 | 5 |
| 506 | 20250312 | 101100 | 527096290 | 2210 | 2210 | 2210 | 2210 | 0 |
| 507 | 20250312 | 101000 | 527096290 | 2210 | 2210 | 2210 | 2210 | 25 |
| 508 | 20250312 | 100900 | 527041040 | 2210 | 2215 | 2215 | 2210 | 2 |
| 509 | 20250312 | 100800 | 527036615 | 2205 | 2205 | 2205 | 2205 | 0 |
| 510 | 20250312 | 100700 | 527036615 | 2205 | 2205 | 2205 | 2205 | 0 |
| 511 | 20250312 | 100600 | 527036615 | 2205 | 2215 | 2215 | 2205 | 4436 |
| 512 | 20250312 | 100500 | 517255215 | 2205 | 2205 | 2205 | 2205 | 0 |
| 513 | 20250312 | 100400 | 517255215 | 2205 | 2205 | 2205 | 2205 | 222 |
| 514 | 20250312 | 100300 | 516765705 | 2205 | 2205 | 2205 | 2205 | 1000 |
| 515 | 20250312 | 100200 | 514560705 | 2215 | 2215 | 2215 | 2215 | 1 |
| 516 | 20250312 | 100100 | 514558490 | 2210 | 2215 | 2215 | 2210 | 66 |
| 517 | 20250312 | 100000 | 514412620 | 2210 | 2210 | 2210 | 2210 | 449 |
| 518 | 20250312 | 095900 | 513420330 | 2210 | 2210 | 2210 | 2210 | 300 |
| 519 | 20250312 | 095800 | 512757330 | 2215 | 2215 | 2215 | 2215 | 76 |
| 520 | 20250312 | 095700 | 512588990 | 2205 | 2210 | 2210 | 2205 | 337 |
| 521 | 20250312 | 095600 | 511844320 | 2215 | 2215 | 2215 | 2215 | 1293 |
| 522 | 20250312 | 095500 | 508980325 | 2210 | 2210 | 2210 | 2210 | 2501 |
| 523 | 20250312 | 095400 | 503453115 | 2215 | 2215 | 2215 | 2215 | 250 |
| 524 | 20250312 | 095300 | 502899365 | 2220 | 2215 | 2220 | 2210 | 2323 |
| 525 | 20250312 | 095200 | 497763900 | 2212 | 2215 | 2215 | 2212 | 21 |
| 526 | 20250312 | 095100 | 497717445 | 2210 | 2215 | 2215 | 2210 | 915 |
| 527 | 20250312 | 095000 | 495690995 | 2215 | 2215 | 2215 | 2210 | 1100 |
| 528 | 20250312 | 094900 | 493256400 | 2215 | 2215 | 2215 | 2215 | 711 |
| 529 | 20250312 | 094800 | 491681535 | 2217 | 2217 | 2217 | 2217 | 300 |
| 530 | 20250312 | 094700 | 491016435 | 2220 | 2220 | 2220 | 2220 | 130 |
| 531 | 20250312 | 094600 | 490727835 | 2220 | 2220 | 2220 | 2220 | 2 |
| 532 | 20250312 | 094500 | 490723395 | 2215 | 2215 | 2215 | 2215 | 1300 |
| 533 | 20250312 | 094400 | 487843895 | 2220 | 2210 | 2220 | 2210 | 2 |
| 534 | 20250312 | 094300 | 487839465 | 2215 | 2220 | 2220 | 2210 | 3720 |
| 535 | 20250312 | 094200 | 479604045 | 2215 | 2215 | 2215 | 2210 | 938 |
| 536 | 20250312 | 094100 | 477529045 | 2215 | 2215 | 2215 | 2215 | 164 |
| 537 | 20250312 | 094000 | 477165785 | 2215 | 2215 | 2215 | 2215 | 50 |
| 538 | 20250312 | 093900 | 477055035 | 2215 | 2215 | 2215 | 2215 | 0 |
| 539 | 20250312 | 093800 | 477055035 | 2215 | 2215 | 2215 | 2215 | 500 |
| 540 | 20250312 | 093700 | 475947535 | 2215 | 2220 | 2220 | 2215 | 2939 |
| 541 | 20250312 | 093600 | 469437430 | 2220 | 2220 | 2220 | 2217 | 509 |
| 542 | 20250312 | 093500 | 468307465 | 2220 | 2220 | 2220 | 2220 | 105 |
| 543 | 20250312 | 093400 | 468074365 | 2220 | 2220 | 2220 | 2215 | 907 |
| 544 | 20250312 | 093300 | 466065325 | 2220 | 2210 | 2220 | 2210 | 1518 |
| 545 | 20250312 | 093200 | 462707535 | 2215 | 2220 | 2220 | 2215 | 940 |
| 546 | 20250312 | 093100 | 460622235 | 2220 | 2215 | 2220 | 2210 | 3594 |
| 547 | 20250312 | 093000 | 452667000 | 2210 | 2210 | 2210 | 2210 | 505 |
| 548 | 20250312 | 092900 | 451550950 | 2210 | 2215 | 2215 | 2210 | 6 |
| 549 | 20250312 | 092800 | 451537670 | 2215 | 2215 | 2215 | 2215 | 115 |
| 550 | 20250312 | 092700 | 451282945 | 2215 | 2215 | 2215 | 2215 | 455 |
| 551 | 20250312 | 092600 | 450275120 | 2215 | 2210 | 2215 | 2210 | 110 |
| 552 | 20250312 | 092500 | 450031920 | 2210 | 2215 | 2215 | 2210 | 1600 |
| 553 | 20250312 | 092400 | 446488420 | 2210 | 2210 | 2210 | 2210 | 450 |
| 554 | 20250312 | 092300 | 445493920 | 2210 | 2215 | 2215 | 2210 | 3106 |
| 555 | 20250312 | 092200 | 438628835 | 2215 | 2215 | 2215 | 2210 | 615 |
| 556 | 20250312 | 092100 | 437266630 | 2210 | 2205 | 2210 | 2205 | 5177 |
| 557 | 20250312 | 092000 | 425844115 | 2205 | 2205 | 2205 | 2205 | 55 |
| 558 | 20250312 | 091900 | 425722840 | 2202 | 2195 | 2202 | 2195 | 505 |
| 559 | 20250312 | 091800 | 424610865 | 2195 | 2205 | 2205 | 2195 | 4751 |
| 560 | 20250312 | 091700 | 414160345 | 2205 | 2205 | 2205 | 2205 | 291 |
| 561 | 20250312 | 091600 | 413518690 | 2200 | 2205 | 2205 | 2200 | 274 |
| 562 | 20250312 | 091500 | 412915885 | 2200 | 2205 | 2210 | 2200 | 6363 |
| 563 | 20250312 | 091400 | 398883860 | 2205 | 2205 | 2205 | 2205 | 932 |
| 564 | 20250312 | 091300 | 396828800 | 2205 | 2200 | 2205 | 2200 | 6371 |
| 565 | 20250312 | 091200 | 382812050 | 2200 | 2210 | 2210 | 2200 | 4963 |
| 566 | 20250312 | 091100 | 371869740 | 2210 | 2210 | 2210 | 2210 | 2273 |
| 567 | 20250312 | 091000 | 366846410 | 2210 | 2205 | 2210 | 2205 | 27 |
| 568 | 20250312 | 090900 | 366786870 | 2205 | 2210 | 2215 | 2205 | 214 |
| 569 | 20250312 | 090800 | 366314425 | 2215 | 2215 | 2215 | 2210 | 2824 |
| 570 | 20250312 | 090700 | 360065725 | 2215 | 2220 | 2220 | 2215 | 328 |
| 571 | 20250312 | 090600 | 359338625 | 2210 | 2210 | 2220 | 2205 | 2354 |
| 572 | 20250312 | 090500 | 354128655 | 2210 | 2205 | 2215 | 2205 | 4117 |
| 573 | 20250312 | 090400 | 345043615 | 2210 | 2205 | 2215 | 2205 | 2220 |
| 574 | 20250312 | 090300 | 340131400 | 2215 | 2205 | 2220 | 2200 | 11292 |
| 575 | 20250312 | 090200 | 315173510 | 2210 | 2205 | 2230 | 2205 | 13287 |
| 576 | 20250312 | 090100 | 285718510 | 2205 | 2215 | 2220 | 2200 | 20578 |
| 577 | 20250312 | 090000 | 240252745 | 2215 | 2175 | 2270 | 2175 | 108743 |