30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250312 | 185600 | 5221027614 | 3655 | 3655 | 3655 | 3655 | 49557 |
| 3 | 20250312 | 185500 | 5221027614 | 3655 | 3655 | 3655 | 3655 | 0 |
| 4 | 20250312 | 185400 | 5221027614 | 3655 | 3655 | 3655 | 3655 | 0 |
| 5 | 20250312 | 185300 | 5221027614 | 3655 | 3655 | 3655 | 3655 | 0 |
| 6 | 20250312 | 185200 | 5221027614 | 3655 | 3655 | 3655 | 3655 | 0 |
| 7 | 20250312 | 185100 | 5221027614 | 3655 | 3655 | 3655 | 3655 | 0 |
| 8 | 20250312 | 185000 | 5221027614 | 3655 | 3655 | 3655 | 3655 | 0 |
| 9 | 20250312 | 184900 | 5221027614 | 3655 | 3655 | 3655 | 3655 | 0 |
| 10 | 20250312 | 184800 | 5221027614 | 3655 | 3655 | 3655 | 3655 | 0 |
| 11 | 20250312 | 184700 | 5221027614 | 3655 | 3655 | 3655 | 3655 | 0 |
| 12 | 20250312 | 184600 | 5221027614 | 3655 | 3655 | 3655 | 3655 | 0 |
| 13 | 20250312 | 184500 | 5221027614 | 3655 | 3655 | 3655 | 3655 | 0 |
| 14 | 20250312 | 184400 | 5221027614 | 3655 | 3655 | 3655 | 3655 | 0 |
| 15 | 20250312 | 184300 | 5221027614 | 3655 | 3655 | 3655 | 3655 | 0 |
| 16 | 20250312 | 184200 | 5221027614 | 3655 | 3655 | 3655 | 3655 | 0 |
| 17 | 20250312 | 184100 | 5221027614 | 3655 | 3655 | 3655 | 3655 | 0 |
| 18 | 20250312 | 184000 | 5221027614 | 3655 | 3655 | 3655 | 3655 | 0 |
| 19 | 20250312 | 183900 | 5221027614 | 3655 | 3655 | 3655 | 3655 | 0 |
| 20 | 20250312 | 183800 | 5221027614 | 3655 | 3655 | 3655 | 3655 | 0 |
| 21 | 20250312 | 183700 | 5221027614 | 3655 | 3655 | 3655 | 3655 | 0 |
| 22 | 20250312 | 183600 | 5221027614 | 3655 | 3655 | 3655 | 3655 | 0 |
| 23 | 20250312 | 183500 | 5221027614 | 3655 | 3655 | 3655 | 3655 | 0 |
| 24 | 20250312 | 183400 | 5221027614 | 3655 | 3655 | 3655 | 3655 | 0 |
| 25 | 20250312 | 183300 | 5221027614 | 3655 | 3655 | 3655 | 3655 | 0 |
| 26 | 20250312 | 183200 | 5221027614 | 3655 | 3655 | 3655 | 3655 | 0 |
| 27 | 20250312 | 183100 | 5221027614 | 3655 | 3655 | 3655 | 3655 | 0 |
| 28 | 20250312 | 183000 | 5221027614 | 3655 | 3655 | 3655 | 3655 | 0 |
| 29 | 20250312 | 182900 | 5221027614 | 3655 | 3655 | 3655 | 3655 | 0 |
| 30 | 20250312 | 182800 | 5221027614 | 3655 | 3655 | 3655 | 3655 | 0 |
| 31 | 20250312 | 182700 | 5221027614 | 3655 | 3655 | 3655 | 3655 | 0 |
| 32 | 20250312 | 182600 | 5221027614 | 3655 | 3655 | 3655 | 3655 | 49557 |
| 33 | 20250312 | 182500 | 5221027614 | 3655 | 3655 | 3655 | 3655 | 0 |
| 34 | 20250312 | 182400 | 5221027614 | 3655 | 3655 | 3655 | 3655 | 0 |
| 35 | 20250312 | 182300 | 5221027614 | 3655 | 3655 | 3655 | 3655 | 0 |
| 36 | 20250312 | 182200 | 5221027614 | 3655 | 3655 | 3655 | 3655 | 0 |
| 37 | 20250312 | 182100 | 5221027614 | 3655 | 3655 | 3655 | 3655 | 0 |
| 38 | 20250312 | 182000 | 5221027614 | 3655 | 3655 | 3655 | 3655 | 0 |
| 39 | 20250312 | 181900 | 5221027614 | 3655 | 3655 | 3655 | 3655 | 0 |
| 40 | 20250312 | 181800 | 5221027614 | 3655 | 3655 | 3655 | 3655 | 0 |
| 41 | 20250312 | 181700 | 5221027614 | 3655 | 3655 | 3655 | 3655 | 0 |
| 42 | 20250312 | 181600 | 5221027614 | 3655 | 3655 | 3655 | 3655 | 0 |
| 43 | 20250312 | 181500 | 5221027614 | 3655 | 3655 | 3655 | 3655 | 0 |
| 44 | 20250312 | 181400 | 5221027614 | 3655 | 3655 | 3655 | 3655 | 0 |
| 45 | 20250312 | 181300 | 5221027614 | 3655 | 3655 | 3655 | 3655 | 0 |
| 46 | 20250312 | 181200 | 5221027614 | 3655 | 3655 | 3655 | 3655 | 0 |
| 47 | 20250312 | 181100 | 5221027614 | 3655 | 3655 | 3655 | 3655 | 0 |
| 48 | 20250312 | 181000 | 5221027614 | 3655 | 3655 | 3655 | 3655 | 0 |
| 49 | 20250312 | 180900 | 5221027614 | 3655 | 3655 | 3655 | 3655 | 0 |
| 50 | 20250312 | 180800 | 5221027614 | 3655 | 3655 | 3655 | 3655 | 0 |
| 51 | 20250312 | 180700 | 5221027614 | 3655 | 3655 | 3655 | 3655 | 0 |
| 52 | 20250312 | 180600 | 5221027614 | 3655 | 3655 | 3655 | 3655 | 0 |
| 53 | 20250312 | 180500 | 5221027614 | 3655 | 3655 | 3655 | 3655 | 0 |
| 54 | 20250312 | 180400 | 5221027614 | 3655 | 3655 | 3655 | 3655 | 0 |
| 55 | 20250312 | 180300 | 5221027614 | 3655 | 3655 | 3655 | 3655 | 0 |
| 56 | 20250312 | 180200 | 5221027614 | 3655 | 3655 | 3655 | 3655 | 0 |
| 57 | 20250312 | 180100 | 5221027614 | 3655 | 3655 | 3655 | 3655 | 0 |
| 58 | 20250312 | 180000 | 5221027614 | 3655 | 3655 | 3655 | 3655 | 0 |
| 59 | 20250312 | 175900 | 5221027614 | 3655 | 3655 | 3655 | 3655 | 0 |
| 60 | 20250312 | 175800 | 5221027614 | 3655 | 3655 | 3655 | 3655 | 0 |
| 61 | 20250312 | 175700 | 5221027614 | 3655 | 3655 | 3655 | 3655 | 0 |
| 62 | 20250312 | 175600 | 5221027614 | 3655 | 3655 | 3655 | 3655 | 49557 |
| 63 | 20250312 | 175500 | 5221027614 | 3655 | 3655 | 3655 | 3655 | 0 |
| 64 | 20250312 | 175400 | 5221027614 | 3655 | 3655 | 3655 | 3655 | 0 |
| 65 | 20250312 | 175300 | 5221027614 | 3655 | 3655 | 3655 | 3655 | 0 |
| 66 | 20250312 | 175200 | 5221027614 | 3655 | 3655 | 3655 | 3655 | 0 |
| 67 | 20250312 | 175100 | 5221027614 | 3655 | 3655 | 3655 | 3655 | 0 |
| 68 | 20250312 | 175000 | 5221027614 | 3655 | 3655 | 3655 | 3655 | 0 |
| 69 | 20250312 | 174900 | 5221027614 | 3655 | 3655 | 3655 | 3655 | 0 |
| 70 | 20250312 | 174800 | 5221027614 | 3655 | 3655 | 3655 | 3655 | 0 |
| 71 | 20250312 | 174700 | 5221027614 | 3655 | 3655 | 3655 | 3655 | 0 |
| 72 | 20250312 | 174600 | 5221027614 | 3655 | 3655 | 3655 | 3655 | 0 |
| 73 | 20250312 | 174500 | 5221027614 | 3655 | 3655 | 3655 | 3655 | 0 |
| 74 | 20250312 | 174400 | 5221027614 | 3655 | 3655 | 3655 | 3655 | 0 |
| 75 | 20250312 | 174300 | 5221027614 | 3655 | 3655 | 3655 | 3655 | 0 |
| 76 | 20250312 | 174200 | 5221027614 | 3655 | 3655 | 3655 | 3655 | 0 |
| 77 | 20250312 | 174100 | 5221027614 | 3655 | 3655 | 3655 | 3655 | 0 |
| 78 | 20250312 | 174000 | 5221027614 | 3655 | 3655 | 3655 | 3655 | 0 |
| 79 | 20250312 | 173900 | 5221027614 | 3655 | 3655 | 3655 | 3655 | 0 |
| 80 | 20250312 | 173800 | 5221027614 | 3655 | 3655 | 3655 | 3655 | 0 |
| 81 | 20250312 | 173700 | 5221027614 | 3655 | 3655 | 3655 | 3655 | 0 |
| 82 | 20250312 | 173600 | 5221027614 | 3655 | 3655 | 3655 | 3655 | 0 |
| 83 | 20250312 | 173500 | 5221027614 | 3655 | 3655 | 3655 | 3655 | 0 |
| 84 | 20250312 | 173400 | 5221027614 | 3655 | 3655 | 3655 | 3655 | 0 |
| 85 | 20250312 | 173300 | 5221027614 | 3655 | 3655 | 3655 | 3655 | 0 |
| 86 | 20250312 | 173200 | 5221027614 | 3655 | 3655 | 3655 | 3655 | 0 |
| 87 | 20250312 | 173100 | 5221027614 | 3655 | 3655 | 3655 | 3655 | 0 |
| 88 | 20250312 | 173000 | 5221027614 | 3655 | 3655 | 3655 | 3655 | 0 |
| 89 | 20250312 | 172900 | 5221027614 | 3655 | 3655 | 3655 | 3655 | 0 |
| 90 | 20250312 | 172800 | 5221027614 | 3655 | 3655 | 3655 | 3655 | 0 |
| 91 | 20250312 | 172700 | 5221027614 | 3655 | 3655 | 3655 | 3655 | 0 |
| 92 | 20250312 | 172600 | 5221027614 | 3655 | 3655 | 3655 | 3655 | 49557 |
| 93 | 20250312 | 172500 | 5221027614 | 3655 | 3655 | 3655 | 3655 | 0 |
| 94 | 20250312 | 172400 | 5221027614 | 3655 | 3655 | 3655 | 3655 | 0 |
| 95 | 20250312 | 172300 | 5221027614 | 3655 | 3655 | 3655 | 3655 | 0 |
| 96 | 20250312 | 172200 | 5221027614 | 3655 | 3655 | 3655 | 3655 | 0 |
| 97 | 20250312 | 172100 | 5221027614 | 3655 | 3655 | 3655 | 3655 | 0 |
| 98 | 20250312 | 172000 | 5221027614 | 3655 | 3655 | 3655 | 3655 | 0 |
| 99 | 20250312 | 171900 | 5221027614 | 3655 | 3655 | 3655 | 3655 | 0 |
| 100 | 20250312 | 171800 | 5221027614 | 3655 | 3655 | 3655 | 3655 | 0 |
| 101 | 20250312 | 171700 | 5221027614 | 3655 | 3655 | 3655 | 3655 | 0 |
| 102 | 20250312 | 171600 | 5221027614 | 3655 | 3655 | 3655 | 3655 | 0 |
| 103 | 20250312 | 171500 | 5221027614 | 3655 | 3655 | 3655 | 3655 | 0 |
| 104 | 20250312 | 171400 | 5221027614 | 3655 | 3655 | 3655 | 3655 | 0 |
| 105 | 20250312 | 171300 | 5221027614 | 3655 | 3655 | 3655 | 3655 | 0 |
| 106 | 20250312 | 171200 | 5221027614 | 3655 | 3655 | 3655 | 3655 | 0 |
| 107 | 20250312 | 171100 | 5221027614 | 3655 | 3655 | 3655 | 3655 | 0 |
| 108 | 20250312 | 171000 | 5221027614 | 3655 | 3655 | 3655 | 3655 | 0 |
| 109 | 20250312 | 170900 | 5221027614 | 3655 | 3655 | 3655 | 3655 | 0 |
| 110 | 20250312 | 170800 | 5221027614 | 3655 | 3655 | 3655 | 3655 | 0 |
| 111 | 20250312 | 170700 | 5221027614 | 3655 | 3655 | 3655 | 3655 | 0 |
| 112 | 20250312 | 170600 | 5221027614 | 3655 | 3655 | 3655 | 3655 | 0 |
| 113 | 20250312 | 170500 | 5221027614 | 3655 | 3655 | 3655 | 3655 | 0 |
| 114 | 20250312 | 170400 | 5221027614 | 3655 | 3655 | 3655 | 3655 | 0 |
| 115 | 20250312 | 170300 | 5221027614 | 3655 | 3655 | 3655 | 3655 | 0 |
| 116 | 20250312 | 170200 | 5221027614 | 3655 | 3655 | 3655 | 3655 | 0 |
| 117 | 20250312 | 170100 | 5221027614 | 3655 | 3655 | 3655 | 3655 | 0 |
| 118 | 20250312 | 170000 | 5221027614 | 3655 | 3655 | 3655 | 3655 | 0 |
| 119 | 20250312 | 165900 | 5221027614 | 3655 | 3655 | 3655 | 3655 | 0 |
| 120 | 20250312 | 165800 | 5221027614 | 3655 | 3655 | 3655 | 3655 | 0 |
| 121 | 20250312 | 165700 | 5221027614 | 3655 | 3655 | 3655 | 3655 | 0 |
| 122 | 20250312 | 165600 | 5221027614 | 3655 | 3655 | 3655 | 3655 | 49557 |
| 123 | 20250312 | 165500 | 5221027614 | 3655 | 3655 | 3655 | 3655 | 0 |
| 124 | 20250312 | 165400 | 5221027614 | 3655 | 3655 | 3655 | 3655 | 0 |
| 125 | 20250312 | 165300 | 5221027614 | 3655 | 3655 | 3655 | 3655 | 0 |
| 126 | 20250312 | 165200 | 5221027614 | 3655 | 3655 | 3655 | 3655 | 0 |
| 127 | 20250312 | 165100 | 5221027614 | 3655 | 3655 | 3655 | 3655 | 0 |
| 128 | 20250312 | 165000 | 5221027614 | 3655 | 3655 | 3655 | 3655 | 0 |
| 129 | 20250312 | 164900 | 5221027614 | 3655 | 3655 | 3655 | 3655 | 0 |
| 130 | 20250312 | 164800 | 5221027614 | 3655 | 3655 | 3655 | 3655 | 0 |
| 131 | 20250312 | 164700 | 5221027614 | 3655 | 3655 | 3655 | 3655 | 0 |
| 132 | 20250312 | 164600 | 5221027614 | 3655 | 3655 | 3655 | 3655 | 0 |
| 133 | 20250312 | 164500 | 5221027614 | 3655 | 3655 | 3655 | 3655 | 0 |
| 134 | 20250312 | 164400 | 5221027614 | 3655 | 3655 | 3655 | 3655 | 0 |
| 135 | 20250312 | 164300 | 5221027614 | 3655 | 3655 | 3655 | 3655 | 0 |
| 136 | 20250312 | 164200 | 5221027614 | 3655 | 3655 | 3655 | 3655 | 0 |
| 137 | 20250312 | 164100 | 5221027614 | 3655 | 3655 | 3655 | 3655 | 0 |
| 138 | 20250312 | 164000 | 5221027614 | 3655 | 3655 | 3655 | 3655 | 0 |
| 139 | 20250312 | 163900 | 5221027614 | 3655 | 3655 | 3655 | 3655 | 0 |
| 140 | 20250312 | 163800 | 5221027614 | 3655 | 3655 | 3655 | 3655 | 0 |
| 141 | 20250312 | 163700 | 5221027614 | 3655 | 3655 | 3655 | 3655 | 0 |
| 142 | 20250312 | 163600 | 5221027614 | 3655 | 3655 | 3655 | 3655 | 0 |
| 143 | 20250312 | 163500 | 5221027614 | 3655 | 3655 | 3655 | 3655 | 0 |
| 144 | 20250312 | 163400 | 5221027614 | 3655 | 3655 | 3655 | 3655 | 0 |
| 145 | 20250312 | 163300 | 5221027614 | 3655 | 3655 | 3655 | 3655 | 0 |
| 146 | 20250312 | 163200 | 5221027614 | 3655 | 3655 | 3655 | 3655 | 0 |
| 147 | 20250312 | 163100 | 5221027614 | 3655 | 3655 | 3655 | 3655 | 0 |
| 148 | 20250312 | 163000 | 5221027614 | 3655 | 3655 | 3655 | 3655 | 0 |
| 149 | 20250312 | 162900 | 5221027614 | 3655 | 3655 | 3655 | 3655 | 0 |
| 150 | 20250312 | 162800 | 5221027614 | 3655 | 3655 | 3655 | 3655 | 0 |
| 151 | 20250312 | 162700 | 5221027614 | 3655 | 3655 | 3655 | 3655 | 0 |
| 152 | 20250312 | 162600 | 5221027614 | 3655 | 3655 | 3655 | 3655 | 49557 |
| 153 | 20250312 | 162500 | 5221027614 | 3655 | 3655 | 3655 | 3655 | 0 |
| 154 | 20250312 | 162400 | 5221027614 | 3655 | 3655 | 3655 | 3655 | 0 |
| 155 | 20250312 | 162300 | 5221027614 | 3655 | 3655 | 3655 | 3655 | 0 |
| 156 | 20250312 | 162200 | 5221027614 | 3655 | 3655 | 3655 | 3655 | 0 |
| 157 | 20250312 | 162100 | 5221027614 | 3655 | 3655 | 3655 | 3655 | 0 |
| 158 | 20250312 | 162000 | 5221027614 | 3655 | 3655 | 3655 | 3655 | 0 |
| 159 | 20250312 | 161900 | 5221027614 | 3655 | 3655 | 3655 | 3655 | 0 |
| 160 | 20250312 | 161800 | 5221027614 | 3655 | 3655 | 3655 | 3655 | 0 |
| 161 | 20250312 | 161700 | 5221027614 | 3655 | 3655 | 3655 | 3655 | 0 |
| 162 | 20250312 | 161600 | 5221027614 | 3655 | 3655 | 3655 | 3655 | 0 |
| 163 | 20250312 | 161500 | 5221027614 | 3655 | 3655 | 3655 | 3655 | 0 |
| 164 | 20250312 | 161400 | 5221027614 | 3655 | 3655 | 3655 | 3655 | 0 |
| 165 | 20250312 | 161300 | 5221027614 | 3655 | 3655 | 3655 | 3655 | 0 |
| 166 | 20250312 | 161200 | 5221027614 | 3655 | 3655 | 3655 | 3655 | 0 |
| 167 | 20250312 | 161100 | 5221027614 | 3655 | 3655 | 3655 | 3655 | 0 |
| 168 | 20250312 | 161000 | 5221027614 | 3655 | 3655 | 3655 | 3655 | 0 |
| 169 | 20250312 | 160900 | 5221027614 | 3655 | 3655 | 3655 | 3655 | 0 |
| 170 | 20250312 | 160800 | 5221027614 | 3655 | 3655 | 3655 | 3655 | 0 |
| 171 | 20250312 | 160700 | 5221027614 | 3655 | 3655 | 3655 | 3655 | 0 |
| 172 | 20250312 | 160600 | 5221027614 | 3655 | 3655 | 3655 | 3655 | 0 |
| 173 | 20250312 | 160500 | 5221027614 | 3655 | 3655 | 3655 | 3655 | 0 |
| 174 | 20250312 | 160400 | 5221027614 | 3655 | 3655 | 3655 | 3655 | 0 |
| 175 | 20250312 | 160300 | 5221027614 | 3655 | 3655 | 3655 | 3655 | 0 |
| 176 | 20250312 | 160200 | 5221027614 | 3655 | 3655 | 3655 | 3655 | 0 |
| 177 | 20250312 | 160100 | 5221027614 | 3655 | 3655 | 3655 | 3655 | 0 |
| 178 | 20250312 | 160000 | 5221027614 | 3655 | 3655 | 3655 | 3655 | 0 |
| 179 | 20250312 | 155900 | 5221027614 | 3655 | 3655 | 3655 | 3655 | 0 |
| 180 | 20250312 | 155800 | 5221027614 | 3655 | 3655 | 3655 | 3655 | 0 |
| 181 | 20250312 | 155700 | 5221027614 | 3655 | 3655 | 3655 | 3655 | 0 |
| 182 | 20250312 | 155600 | 5221027614 | 3655 | 3655 | 3655 | 3655 | 49557 |
| 183 | 20250312 | 155500 | 5221027614 | 3655 | 3655 | 3655 | 3655 | 0 |
| 184 | 20250312 | 155400 | 5221027614 | 3655 | 3655 | 3655 | 3655 | 0 |
| 185 | 20250312 | 155300 | 5221027614 | 3655 | 3655 | 3655 | 3655 | 0 |
| 186 | 20250312 | 155200 | 5221027614 | 3655 | 3655 | 3655 | 3655 | 0 |
| 187 | 20250312 | 155100 | 5221027614 | 3655 | 3655 | 3655 | 3655 | 0 |
| 188 | 20250312 | 155000 | 5221027614 | 3655 | 3655 | 3655 | 3655 | 0 |
| 189 | 20250312 | 154900 | 5221027614 | 3655 | 3655 | 3655 | 3655 | 0 |
| 190 | 20250312 | 154800 | 5221027614 | 3655 | 3655 | 3655 | 3655 | 0 |
| 191 | 20250312 | 154700 | 5221027614 | 3655 | 3655 | 3655 | 3655 | 0 |
| 192 | 20250312 | 154600 | 5221027614 | 3655 | 3655 | 3655 | 3655 | 0 |
| 193 | 20250312 | 154500 | 5221027614 | 3655 | 3655 | 3655 | 3655 | 0 |
| 194 | 20250312 | 154400 | 5221027614 | 3655 | 3655 | 3655 | 3655 | 0 |
| 195 | 20250312 | 154300 | 5221027614 | 3655 | 3655 | 3655 | 3655 | 0 |
| 196 | 20250312 | 154200 | 5221027614 | 3655 | 3655 | 3655 | 3655 | 0 |
| 197 | 20250312 | 154100 | 5221027614 | 3655 | 3655 | 3655 | 3655 | 0 |
| 198 | 20250312 | 154000 | 5221027614 | 3655 | 3655 | 3655 | 3655 | 0 |
| 199 | 20250312 | 153900 | 5221027614 | 3655 | 3655 | 3655 | 3655 | 0 |
| 200 | 20250312 | 153800 | 5221027614 | 3655 | 3655 | 3655 | 3655 | 0 |
| 201 | 20250312 | 153700 | 5221027614 | 3655 | 3655 | 3655 | 3655 | 0 |
| 202 | 20250312 | 153600 | 5221027614 | 3655 | 3655 | 3655 | 3655 | 0 |
| 203 | 20250312 | 153500 | 5221027614 | 3655 | 3655 | 3655 | 3655 | 0 |
| 204 | 20250312 | 153400 | 5221027614 | 3655 | 3655 | 3655 | 3655 | 0 |
| 205 | 20250312 | 153300 | 5221027614 | 3655 | 3655 | 3655 | 3655 | 0 |
| 206 | 20250312 | 153200 | 5221027614 | 3655 | 3655 | 3655 | 3655 | 0 |
| 207 | 20250312 | 153100 | 5221027614 | 3655 | 3655 | 3655 | 3655 | 0 |
| 208 | 20250312 | 153000 | 5221027614 | 3655 | 3655 | 3655 | 3655 | 49557 |
| 209 | 20250312 | 152900 | 5039896779 | 3680 | 3680 | 3680 | 3680 | 0 |
| 210 | 20250312 | 152800 | 5039896779 | 3680 | 3680 | 3680 | 3680 | 0 |
| 211 | 20250312 | 152700 | 5039896779 | 3680 | 3680 | 3680 | 3680 | 0 |
| 212 | 20250312 | 152600 | 5039896779 | 3680 | 3680 | 3680 | 3680 | 0 |
| 213 | 20250312 | 152500 | 5039896779 | 3680 | 3680 | 3680 | 3680 | 0 |
| 214 | 20250312 | 152400 | 5039896779 | 3680 | 3680 | 3680 | 3680 | 0 |
| 215 | 20250312 | 152300 | 5039896779 | 3680 | 3680 | 3680 | 3680 | 0 |
| 216 | 20250312 | 152200 | 5039896779 | 3680 | 3680 | 3680 | 3680 | 0 |
| 217 | 20250312 | 152100 | 5039896779 | 3680 | 3680 | 3680 | 3680 | 0 |
| 218 | 20250312 | 152000 | 5039896779 | 3680 | 3680 | 3680 | 3680 | 0 |
| 219 | 20250312 | 151900 | 5039896779 | 3680 | 3675 | 3680 | 3660 | 6872 |
| 220 | 20250312 | 151800 | 5014708744 | 3675 | 3672 | 3680 | 3665 | 1934 |
| 221 | 20250312 | 151700 | 5007604934 | 3685 | 3680 | 3685 | 3677 | 5328 |
| 222 | 20250312 | 151600 | 4987997369 | 3655 | 3665 | 3680 | 3655 | 26015 |
| 223 | 20250312 | 151500 | 4892367059 | 3660 | 3665 | 3665 | 3660 | 7815 |
| 224 | 20250312 | 151400 | 4863743154 | 3665 | 3660 | 3670 | 3650 | 22795 |
| 225 | 20250312 | 151300 | 4780483789 | 3670 | 3665 | 3670 | 3660 | 5820 |
| 226 | 20250312 | 151200 | 4759158024 | 3665 | 3670 | 3670 | 3655 | 3624 |
| 227 | 20250312 | 151100 | 4745897629 | 3670 | 3665 | 3670 | 3660 | 3270 |
| 228 | 20250312 | 151000 | 4733917604 | 3670 | 3665 | 3670 | 3665 | 2665 |
| 229 | 20250312 | 150900 | 4724150314 | 3665 | 3665 | 3665 | 3665 | 1202 |
| 230 | 20250312 | 150800 | 4719744984 | 3665 | 3665 | 3667 | 3660 | 3150 |
| 231 | 20250312 | 150700 | 4708206022 | 3665 | 3665 | 3667 | 3665 | 578 |
| 232 | 20250312 | 150600 | 4706087592 | 3667 | 3670 | 3670 | 3665 | 278 |
| 233 | 20250312 | 150500 | 4705068667 | 3670 | 3670 | 3675 | 3665 | 1809 |
| 234 | 20250312 | 150400 | 4698435707 | 3675 | 3670 | 3675 | 3665 | 1206 |
| 235 | 20250312 | 150300 | 4694008087 | 3670 | 3670 | 3675 | 3670 | 1209 |
| 236 | 20250312 | 150200 | 4689571052 | 3670 | 3675 | 3675 | 3670 | 921 |
| 237 | 20250312 | 150100 | 4686190967 | 3670 | 3670 | 3680 | 3670 | 3930 |
| 238 | 20250312 | 150000 | 4671758052 | 3670 | 3670 | 3670 | 3670 | 225 |
| 239 | 20250312 | 145900 | 4670932302 | 3675 | 3675 | 3675 | 3670 | 2422 |
| 240 | 20250312 | 145800 | 4662035843 | 3680 | 3680 | 3680 | 3670 | 3280 |
| 241 | 20250312 | 145700 | 4649967773 | 3680 | 3670 | 3680 | 3670 | 962 |
| 242 | 20250312 | 145600 | 4646436783 | 3675 | 3680 | 3680 | 3670 | 5315 |
| 243 | 20250312 | 145500 | 4626901963 | 3670 | 3665 | 3680 | 3665 | 2099 |
| 244 | 20250312 | 145400 | 4619190833 | 3665 | 3670 | 3672 | 3665 | 4170 |
| 245 | 20250312 | 145300 | 4603893783 | 3670 | 3665 | 3670 | 3665 | 1366 |
| 246 | 20250312 | 145200 | 4598881313 | 3665 | 3670 | 3670 | 3660 | 949 |
| 247 | 20250312 | 145100 | 4595403213 | 3660 | 3665 | 3665 | 3660 | 938 |
| 248 | 20250312 | 145000 | 4591969688 | 3665 | 3665 | 3670 | 3660 | 2802 |
| 249 | 20250312 | 144900 | 4581697253 | 3665 | 3665 | 3675 | 3665 | 3045 |
| 250 | 20250312 | 144800 | 4570526368 | 3665 | 3665 | 3670 | 3665 | 2492 |
| 251 | 20250312 | 144700 | 4561393053 | 3665 | 3670 | 3670 | 3665 | 457 |
| 252 | 20250312 | 144600 | 4559717873 | 3670 | 3670 | 3670 | 3665 | 213 |
| 253 | 20250312 | 144500 | 4558936168 | 3670 | 3675 | 3675 | 3670 | 1505 |
| 254 | 20250312 | 144400 | 4553406313 | 3675 | 3670 | 3675 | 3670 | 9434 |
| 255 | 20250312 | 144300 | 4518780013 | 3665 | 3675 | 3675 | 3660 | 772 |
| 256 | 20250312 | 144200 | 4515951873 | 3665 | 3680 | 3680 | 3665 | 2687 |
| 257 | 20250312 | 144100 | 4506103928 | 3665 | 3665 | 3665 | 3665 | 1004 |
| 258 | 20250312 | 144000 | 4502424268 | 3665 | 3665 | 3665 | 3665 | 5454 |
| 259 | 20250312 | 143900 | 4482435358 | 3665 | 3675 | 3680 | 3665 | 8585 |
| 260 | 20250312 | 143800 | 4450932313 | 3675 | 3675 | 3680 | 3675 | 1649 |
| 261 | 20250312 | 143700 | 4444871953 | 3685 | 3680 | 3685 | 3680 | 1402 |
| 262 | 20250312 | 143600 | 4439711188 | 3670 | 3670 | 3680 | 3665 | 4482 |
| 263 | 20250312 | 143500 | 4423239508 | 3670 | 3670 | 3675 | 3670 | 4612 |
| 264 | 20250312 | 143400 | 4406311828 | 3670 | 3675 | 3675 | 3670 | 1350 |
| 265 | 20250312 | 143300 | 4401356828 | 3675 | 3670 | 3675 | 3670 | 3344 |
| 266 | 20250312 | 143200 | 4389082558 | 3675 | 3670 | 3675 | 3670 | 2385 |
| 267 | 20250312 | 143100 | 4380323668 | 3670 | 3672 | 3675 | 3670 | 1253 |
| 268 | 20250312 | 143000 | 4375722509 | 3672 | 3672 | 3672 | 3670 | 155 |
| 269 | 20250312 | 142900 | 4375153359 | 3675 | 3680 | 3680 | 3675 | 7958 |
| 270 | 20250312 | 142800 | 4345907124 | 3675 | 3680 | 3680 | 3675 | 2249 |
| 271 | 20250312 | 142700 | 4337640834 | 3675 | 3680 | 3680 | 3675 | 379 |
| 272 | 20250312 | 142600 | 4336247184 | 3675 | 3675 | 3675 | 3675 | 51 |
| 273 | 20250312 | 142500 | 4336059759 | 3675 | 3675 | 3675 | 3670 | 1809 |
| 274 | 20250312 | 142400 | 4329415219 | 3675 | 3670 | 3680 | 3670 | 3973 |
| 275 | 20250312 | 142300 | 4314831794 | 3675 | 3665 | 3680 | 3665 | 6482 |
| 276 | 20250312 | 142200 | 4291035014 | 3670 | 3675 | 3675 | 3670 | 1335 |
| 277 | 20250312 | 142100 | 4286135379 | 3675 | 3675 | 3680 | 3670 | 2188 |
| 278 | 20250312 | 142000 | 4278096379 | 3680 | 3675 | 3680 | 3670 | 4319 |
| 279 | 20250312 | 141900 | 4262234564 | 3680 | 3670 | 3680 | 3670 | 6729 |
| 280 | 20250312 | 141800 | 4237524119 | 3670 | 3655 | 3670 | 3655 | 3188 |
| 281 | 20250312 | 141700 | 4225854109 | 3655 | 3670 | 3670 | 3645 | 38410 |
| 282 | 20250312 | 141600 | 4085463939 | 3675 | 3695 | 3695 | 3670 | 14246 |
| 283 | 20250312 | 141500 | 4033079449 | 3690 | 3685 | 3700 | 3680 | 1283 |
| 284 | 20250312 | 141400 | 4028351489 | 3685 | 3695 | 3700 | 3680 | 13088 |
| 285 | 20250312 | 141300 | 3980069004 | 3695 | 3705 | 3705 | 3695 | 6666 |
| 286 | 20250312 | 141200 | 3955436734 | 3700 | 3705 | 3705 | 3695 | 1865 |
| 287 | 20250312 | 141100 | 3948536524 | 3700 | 3695 | 3705 | 3695 | 2366 |
| 288 | 20250312 | 141000 | 3939782784 | 3700 | 3700 | 3705 | 3695 | 733 |
| 289 | 20250312 | 140900 | 3937073449 | 3700 | 3710 | 3710 | 3695 | 7222 |
| 290 | 20250312 | 140800 | 3910345354 | 3710 | 3705 | 3710 | 3705 | 3 |
| 291 | 20250312 | 140700 | 3910334234 | 3710 | 3710 | 3710 | 3705 | 1446 |
| 292 | 20250312 | 140600 | 3904972609 | 3710 | 3695 | 3710 | 3695 | 4476 |
| 293 | 20250312 | 140500 | 3888417134 | 3700 | 3705 | 3710 | 3695 | 5226 |
| 294 | 20250312 | 140400 | 3869084274 | 3705 | 3710 | 3710 | 3700 | 6396 |
| 295 | 20250312 | 140300 | 3845389794 | 3710 | 3710 | 3710 | 3707 | 576 |
| 296 | 20250312 | 140200 | 3843252840 | 3710 | 3705 | 3710 | 3705 | 333 |
| 297 | 20250312 | 140100 | 3842019060 | 3710 | 3710 | 3710 | 3705 | 664 |
| 298 | 20250312 | 140000 | 3839555845 | 3710 | 3705 | 3710 | 3700 | 2409 |
| 299 | 20250312 | 135900 | 3830630740 | 3710 | 3710 | 3715 | 3705 | 2646 |
| 300 | 20250312 | 135800 | 3820822010 | 3700 | 3705 | 3710 | 3700 | 5319 |
| 301 | 20250312 | 135700 | 3801133970 | 3705 | 3705 | 3710 | 3700 | 4459 |
| 302 | 20250312 | 135600 | 3784629880 | 3710 | 3715 | 3715 | 3705 | 992 |
| 303 | 20250312 | 135500 | 3780953945 | 3705 | 3715 | 3715 | 3705 | 3274 |
| 304 | 20250312 | 135400 | 3768822230 | 3705 | 3720 | 3720 | 3705 | 4632 |
| 305 | 20250312 | 135300 | 3751650960 | 3710 | 3715 | 3715 | 3710 | 1499 |
| 306 | 20250312 | 135200 | 3746084675 | 3715 | 3710 | 3715 | 3710 | 1990 |
| 307 | 20250312 | 135100 | 3738695295 | 3710 | 3715 | 3720 | 3710 | 1451 |
| 308 | 20250312 | 135000 | 3733302735 | 3715 | 3715 | 3715 | 3715 | 500 |
| 309 | 20250312 | 134900 | 3731445235 | 3715 | 3715 | 3715 | 3710 | 1416 |
| 310 | 20250312 | 134800 | 3726187905 | 3715 | 3715 | 3715 | 3710 | 2582 |
| 311 | 20250312 | 134700 | 3716605770 | 3720 | 3710 | 3720 | 3710 | 607 |
| 312 | 20250312 | 134600 | 3714350885 | 3705 | 3705 | 3705 | 3705 | 550 |
| 313 | 20250312 | 134500 | 3712313135 | 3705 | 3705 | 3715 | 3700 | 4079 |
| 314 | 20250312 | 134400 | 3697211170 | 3710 | 3710 | 3710 | 3705 | 3309 |
| 315 | 20250312 | 134300 | 3684943610 | 3715 | 3715 | 3720 | 3710 | 3752 |
| 316 | 20250312 | 134200 | 3671006740 | 3720 | 3725 | 3725 | 3720 | 1834 |
| 317 | 20250312 | 134100 | 3664184065 | 3725 | 3730 | 3730 | 3725 | 5168 |
| 318 | 20250312 | 134000 | 3644933115 | 3735 | 3720 | 3735 | 3720 | 12 |
| 319 | 20250312 | 133900 | 3644888355 | 3720 | 3725 | 3735 | 3720 | 262 |
| 320 | 20250312 | 133800 | 3643913065 | 3725 | 3730 | 3730 | 3725 | 160 |
| 321 | 20250312 | 133700 | 3643316945 | 3730 | 3725 | 3730 | 3725 | 2485 |
| 322 | 20250312 | 133600 | 3634056660 | 3725 | 3710 | 3725 | 3710 | 767 |
| 323 | 20250312 | 133500 | 3631208355 | 3705 | 3720 | 3730 | 3705 | 14984 |
| 324 | 20250312 | 133400 | 3575644260 | 3720 | 3720 | 3735 | 3710 | 30292 |
| 325 | 20250312 | 133300 | 3463238565 | 3720 | 3720 | 3720 | 3720 | 574 |
| 326 | 20250312 | 133200 | 3461103285 | 3720 | 3735 | 3735 | 3715 | 42675 |
| 327 | 20250312 | 133100 | 3302451715 | 3740 | 3730 | 3745 | 3725 | 2037 |
| 328 | 20250312 | 133000 | 3294862455 | 3730 | 3730 | 3730 | 3730 | 584 |
| 329 | 20250312 | 132900 | 3292684135 | 3725 | 3740 | 3745 | 3725 | 11379 |
| 330 | 20250312 | 132800 | 3250213815 | 3740 | 3740 | 3745 | 3740 | 1822 |
| 331 | 20250312 | 132700 | 3243399530 | 3745 | 3745 | 3745 | 3745 | 7 |
| 332 | 20250312 | 132600 | 3243373315 | 3740 | 3740 | 3745 | 3740 | 2777 |
| 333 | 20250312 | 132500 | 3232987260 | 3745 | 3740 | 3745 | 3740 | 330 |
| 334 | 20250312 | 132400 | 3231751665 | 3740 | 3740 | 3745 | 3740 | 3849 |
| 335 | 20250312 | 132300 | 3217355905 | 3745 | 3740 | 3745 | 3740 | 60 |
| 336 | 20250312 | 132200 | 3217131255 | 3745 | 3745 | 3745 | 3745 | 502 |
| 337 | 20250312 | 132100 | 3215251265 | 3745 | 3745 | 3745 | 3745 | 49 |
| 338 | 20250312 | 132000 | 3215067760 | 3745 | 3745 | 3745 | 3745 | 62 |
| 339 | 20250312 | 131900 | 3214835570 | 3735 | 3735 | 3745 | 3735 | 1003 |
| 340 | 20250312 | 131800 | 3211088365 | 3730 | 3735 | 3735 | 3730 | 1717 |
| 341 | 20250312 | 131700 | 3204676840 | 3750 | 3745 | 3750 | 3735 | 3063 |
| 342 | 20250312 | 131600 | 3193222180 | 3745 | 3755 | 3755 | 3745 | 22 |
| 343 | 20250312 | 131500 | 3193139770 | 3740 | 3740 | 3755 | 3735 | 1241 |
| 344 | 20250312 | 131400 | 3188501880 | 3735 | 3735 | 3740 | 3735 | 352 |
| 345 | 20250312 | 131300 | 3187185915 | 3740 | 3740 | 3740 | 3735 | 1249 |
| 346 | 20250312 | 131200 | 3182516385 | 3740 | 3745 | 3755 | 3735 | 326 |
| 347 | 20250312 | 131100 | 3181297170 | 3740 | 3735 | 3740 | 3735 | 1054 |
| 348 | 20250312 | 131000 | 3177355460 | 3735 | 3735 | 3740 | 3730 | 1307 |
| 349 | 20250312 | 130900 | 3172468120 | 3730 | 3735 | 3735 | 3730 | 4936 |
| 350 | 20250312 | 130800 | 3154045860 | 3740 | 3735 | 3740 | 3730 | 3749 |
| 351 | 20250312 | 130700 | 3140050220 | 3740 | 3755 | 3755 | 3735 | 3078 |
| 352 | 20250312 | 130600 | 3128540870 | 3740 | 3745 | 3760 | 3740 | 2010 |
| 353 | 20250312 | 130500 | 3121023355 | 3740 | 3745 | 3745 | 3740 | 36 |
| 354 | 20250312 | 130400 | 3120888540 | 3745 | 3740 | 3747 | 3740 | 577 |
| 355 | 20250312 | 130300 | 3118728038 | 3745 | 3742 | 3745 | 3740 | 1278 |
| 356 | 20250312 | 130200 | 3113946766 | 3740 | 3745 | 3745 | 3740 | 942 |
| 357 | 20250312 | 130100 | 3110423471 | 3745 | 3750 | 3750 | 3745 | 913 |
| 358 | 20250312 | 130000 | 3107003941 | 3750 | 3745 | 3750 | 3745 | 1314 |
| 359 | 20250312 | 125900 | 3102080506 | 3745 | 3740 | 3745 | 3740 | 18 |
| 360 | 20250312 | 125800 | 3102013121 | 3745 | 3740 | 3750 | 3740 | 181 |
| 361 | 20250312 | 125700 | 3101334681 | 3750 | 3730 | 3750 | 3730 | 5858 |
| 362 | 20250312 | 125600 | 3079415151 | 3740 | 3730 | 3740 | 3730 | 3148 |
| 363 | 20250312 | 125500 | 3067661081 | 3730 | 3745 | 3745 | 3730 | 4085 |
| 364 | 20250312 | 125400 | 3052413261 | 3745 | 3750 | 3750 | 3730 | 3608 |
| 365 | 20250312 | 125300 | 3038911321 | 3750 | 3750 | 3755 | 3750 | 1111 |
| 366 | 20250312 | 125200 | 3034740631 | 3750 | 3750 | 3750 | 3750 | 333 |
| 367 | 20250312 | 125100 | 3033491881 | 3745 | 3740 | 3745 | 3740 | 1179 |
| 368 | 20250312 | 125000 | 3029080036 | 3740 | 3745 | 3745 | 3740 | 1557 |
| 369 | 20250312 | 124900 | 3023250864 | 3750 | 3750 | 3750 | 3750 | 807 |
| 370 | 20250312 | 124800 | 3020224614 | 3750 | 3755 | 3755 | 3730 | 12119 |
| 371 | 20250312 | 124700 | 2974887934 | 3755 | 3750 | 3755 | 3750 | 2953 |
| 372 | 20250312 | 124600 | 2963812464 | 3750 | 3755 | 3755 | 3750 | 1756 |
| 373 | 20250312 | 124500 | 2957223684 | 3755 | 3755 | 3755 | 3755 | 188 |
| 374 | 20250312 | 124400 | 2956517744 | 3760 | 3755 | 3760 | 3755 | 262 |
| 375 | 20250312 | 124300 | 2955533229 | 3755 | 3755 | 3755 | 3750 | 1230 |
| 376 | 20250312 | 124200 | 2950918159 | 3750 | 3760 | 3760 | 3750 | 657 |
| 377 | 20250312 | 124100 | 2948450269 | 3760 | 3760 | 3760 | 3755 | 1652 |
| 378 | 20250312 | 124000 | 2942245249 | 3755 | 3755 | 3760 | 3755 | 384 |
| 379 | 20250312 | 123900 | 2940803294 | 3755 | 3755 | 3760 | 3755 | 2291 |
| 380 | 20250312 | 123800 | 2932199884 | 3755 | 3755 | 3760 | 3755 | 2712 |
| 381 | 20250312 | 123700 | 2922015319 | 3760 | 3760 | 3765 | 3760 | 1744 |
| 382 | 20250312 | 123600 | 2915457174 | 3760 | 3760 | 3765 | 3760 | 202 |
| 383 | 20250312 | 123500 | 2914697644 | 3760 | 3755 | 3760 | 3755 | 3363 |
| 384 | 20250312 | 123400 | 2902061096 | 3755 | 3760 | 3760 | 3755 | 541 |
| 385 | 20250312 | 123300 | 2900028781 | 3755 | 3760 | 3760 | 3755 | 1562 |
| 386 | 20250312 | 123200 | 2894160766 | 3760 | 3760 | 3765 | 3760 | 8592 |
| 387 | 20250312 | 123100 | 2861854141 | 3760 | 3765 | 3765 | 3760 | 1092 |
| 388 | 20250312 | 123000 | 2857745551 | 3765 | 3765 | 3770 | 3765 | 3983 |
| 389 | 20250312 | 122900 | 2842748846 | 3765 | 3770 | 3770 | 3765 | 101 |
| 390 | 20250312 | 122800 | 2842368081 | 3770 | 3770 | 3770 | 3770 | 150 |
| 391 | 20250312 | 122700 | 2841802581 | 3765 | 3770 | 3770 | 3765 | 186 |
| 392 | 20250312 | 122600 | 2841101391 | 3770 | 3770 | 3770 | 3770 | 192 |
| 393 | 20250312 | 122500 | 2840377551 | 3765 | 3775 | 3775 | 3765 | 1047 |
| 394 | 20250312 | 122400 | 2836433891 | 3770 | 3770 | 3770 | 3770 | 425 |
| 395 | 20250312 | 122300 | 2834831641 | 3770 | 3770 | 3775 | 3770 | 698 |
| 396 | 20250312 | 122200 | 2832199476 | 3770 | 3780 | 3780 | 3770 | 144 |
| 397 | 20250312 | 122100 | 2831655186 | 3760 | 3775 | 3780 | 3760 | 9872 |
| 398 | 20250312 | 122000 | 2794488236 | 3775 | 3775 | 3780 | 3775 | 923 |
| 399 | 20250312 | 121900 | 2791002981 | 3775 | 3785 | 3785 | 3770 | 386 |
| 400 | 20250312 | 121800 | 2789545931 | 3770 | 3775 | 3785 | 3770 | 1018 |
| 401 | 20250312 | 121700 | 2785705786 | 3770 | 3770 | 3770 | 3770 | 369 |
| 402 | 20250312 | 121600 | 2784314656 | 3785 | 3770 | 3785 | 3770 | 556 |
| 403 | 20250312 | 121500 | 2782216196 | 3765 | 3785 | 3785 | 3765 | 1871 |
| 404 | 20250312 | 121400 | 2775159351 | 3785 | 3770 | 3785 | 3765 | 4365 |
| 405 | 20250312 | 121300 | 2758717606 | 3770 | 3770 | 3785 | 3770 | 3823 |
| 406 | 20250312 | 121200 | 2744302781 | 3785 | 3785 | 3785 | 3785 | 0 |
| 407 | 20250312 | 121100 | 2744302781 | 3785 | 3785 | 3785 | 3785 | 142 |
| 408 | 20250312 | 121000 | 2743765311 | 3785 | 3770 | 3785 | 3770 | 366 |
| 409 | 20250312 | 120900 | 2742383241 | 3780 | 3775 | 3780 | 3775 | 244 |
| 410 | 20250312 | 120800 | 2741461436 | 3780 | 3780 | 3780 | 3780 | 142 |
| 411 | 20250312 | 120700 | 2740924676 | 3780 | 3780 | 3780 | 3770 | 10296 |
| 412 | 20250312 | 120600 | 2702104686 | 3785 | 3775 | 3785 | 3775 | 191 |
| 413 | 20250312 | 120500 | 2701382251 | 3780 | 3780 | 3780 | 3780 | 605 |
| 414 | 20250312 | 120400 | 2699095351 | 3780 | 3775 | 3780 | 3775 | 518 |
| 415 | 20250312 | 120300 | 2697139191 | 3775 | 3780 | 3780 | 3775 | 441 |
| 416 | 20250312 | 120200 | 2695473711 | 3775 | 3780 | 3780 | 3775 | 3606 |
| 417 | 20250312 | 120100 | 2681846171 | 3775 | 3785 | 3785 | 3775 | 205 |
| 418 | 20250312 | 120000 | 2681070886 | 3780 | 3780 | 3780 | 3780 | 542 |
| 419 | 20250312 | 115900 | 2679022126 | 3785 | 3780 | 3785 | 3775 | 145 |
| 420 | 20250312 | 115800 | 2678473911 | 3775 | 3785 | 3785 | 3775 | 20 |
| 421 | 20250312 | 115700 | 2678398391 | 3775 | 3780 | 3785 | 3775 | 6405 |
| 422 | 20250312 | 115600 | 2654217726 | 3785 | 3780 | 3785 | 3780 | 161 |
| 423 | 20250312 | 115500 | 2653608416 | 3780 | 3785 | 3785 | 3780 | 1284 |
| 424 | 20250312 | 115400 | 2648754146 | 3780 | 3780 | 3785 | 3780 | 701 |
| 425 | 20250312 | 115300 | 2646103661 | 3780 | 3780 | 3780 | 3780 | 2165 |
| 426 | 20250312 | 115200 | 2637919961 | 3780 | 3785 | 3785 | 3775 | 455 |
| 427 | 20250312 | 115100 | 2636199356 | 3785 | 3785 | 3785 | 3775 | 954 |
| 428 | 20250312 | 115000 | 2632594316 | 3785 | 3775 | 3785 | 3775 | 149 |
| 429 | 20250312 | 114900 | 2632030391 | 3780 | 3785 | 3790 | 3780 | 4091 |
| 430 | 20250312 | 114800 | 2616563911 | 3785 | 3785 | 3790 | 3780 | 1598 |
| 431 | 20250312 | 114700 | 2610520931 | 3785 | 3790 | 3790 | 3785 | 481 |
| 432 | 20250312 | 114600 | 2608699541 | 3790 | 3785 | 3790 | 3785 | 170 |
| 433 | 20250312 | 114500 | 2608055276 | 3785 | 3780 | 3785 | 3775 | 2895 |
| 434 | 20250312 | 114400 | 2597117966 | 3780 | 3790 | 3790 | 3780 | 8393 |
| 435 | 20250312 | 114300 | 2565383646 | 3790 | 3790 | 3790 | 3785 | 82 |
| 436 | 20250312 | 114200 | 2565072996 | 3800 | 3800 | 3800 | 3795 | 220 |
| 437 | 20250312 | 114100 | 2564237001 | 3800 | 3795 | 3800 | 3795 | 150 |
| 438 | 20250312 | 114000 | 2563667226 | 3795 | 3795 | 3795 | 3795 | 554 |
| 439 | 20250312 | 113900 | 2561564796 | 3795 | 3795 | 3795 | 3795 | 141 |
| 440 | 20250312 | 113800 | 2561029701 | 3795 | 3790 | 3795 | 3790 | 265 |
| 441 | 20250312 | 113700 | 2560024646 | 3790 | 3782 | 3790 | 3782 | 374 |
| 442 | 20250312 | 113600 | 2558608787 | 3780 | 3780 | 3782 | 3780 | 2752 |
| 443 | 20250312 | 113500 | 2548202241 | 3780 | 3787 | 3787 | 3780 | 3354 |
| 444 | 20250312 | 113400 | 2535512232 | 3790 | 3790 | 3792 | 3790 | 1553 |
| 445 | 20250312 | 113300 | 2529625268 | 3790 | 3795 | 3795 | 3785 | 2268 |
| 446 | 20250312 | 113200 | 2521029843 | 3800 | 3800 | 3800 | 3790 | 159 |
| 447 | 20250312 | 113100 | 2520427143 | 3800 | 3795 | 3800 | 3795 | 655 |
| 448 | 20250312 | 113000 | 2517940713 | 3795 | 3795 | 3795 | 3795 | 302 |
| 449 | 20250312 | 112900 | 2516794623 | 3795 | 3790 | 3795 | 3790 | 150 |
| 450 | 20250312 | 112800 | 2516225973 | 3795 | 3790 | 3795 | 3790 | 402 |
| 451 | 20250312 | 112700 | 2514701688 | 3790 | 3790 | 3795 | 3790 | 789 |
| 452 | 20250312 | 112600 | 2511711363 | 3790 | 3800 | 3800 | 3790 | 1763 |
| 453 | 20250312 | 112500 | 2505023873 | 3800 | 3805 | 3805 | 3800 | 214 |
| 454 | 20250312 | 112400 | 2504209928 | 3790 | 3800 | 3800 | 3790 | 2385 |
| 455 | 20250312 | 112300 | 2495156673 | 3800 | 3805 | 3805 | 3800 | 467 |
| 456 | 20250312 | 112200 | 2493381358 | 3800 | 3800 | 3805 | 3795 | 1095 |
| 457 | 20250312 | 112100 | 2489220483 | 3800 | 3800 | 3805 | 3800 | 1718 |
| 458 | 20250312 | 112000 | 2482691378 | 3800 | 3800 | 3800 | 3800 | 177 |
| 459 | 20250312 | 111900 | 2482018778 | 3800 | 3795 | 3805 | 3795 | 172 |
| 460 | 20250312 | 111800 | 2481364623 | 3805 | 3805 | 3805 | 3805 | 176 |
| 461 | 20250312 | 111700 | 2480694943 | 3805 | 3795 | 3805 | 3795 | 170 |
| 462 | 20250312 | 111600 | 2480049763 | 3790 | 3800 | 3805 | 3790 | 8334 |
| 463 | 20250312 | 111500 | 2448417218 | 3805 | 3805 | 3805 | 3805 | 11 |
| 464 | 20250312 | 111400 | 2448375363 | 3805 | 3805 | 3805 | 3805 | 667 |
| 465 | 20250312 | 111300 | 2445837428 | 3800 | 3800 | 3800 | 3790 | 7930 |
| 466 | 20250312 | 111200 | 2415732193 | 3800 | 3805 | 3805 | 3795 | 4026 |
| 467 | 20250312 | 111100 | 2400436903 | 3805 | 3805 | 3805 | 3805 | 183 |
| 468 | 20250312 | 111000 | 2399740588 | 3805 | 3805 | 3805 | 3805 | 1418 |
| 469 | 20250312 | 110900 | 2394345098 | 3805 | 3805 | 3805 | 3800 | 1194 |
| 470 | 20250312 | 110800 | 2389805114 | 3805 | 3805 | 3805 | 3805 | 566 |
| 471 | 20250312 | 110700 | 2387651484 | 3810 | 3810 | 3810 | 3805 | 534 |
| 472 | 20250312 | 110600 | 2385618789 | 3810 | 3805 | 3810 | 3805 | 3916 |
| 473 | 20250312 | 110500 | 2370699514 | 3805 | 3810 | 3810 | 3805 | 477 |
| 474 | 20250312 | 110400 | 2368884524 | 3810 | 3805 | 3810 | 3805 | 151 |
| 475 | 20250312 | 110300 | 2368309264 | 3810 | 3805 | 3810 | 3805 | 12 |
| 476 | 20250312 | 110200 | 2368263594 | 3800 | 3805 | 3810 | 3800 | 684 |
| 477 | 20250312 | 110100 | 2365661924 | 3805 | 3805 | 3805 | 3805 | 115 |
| 478 | 20250312 | 110000 | 2365224349 | 3810 | 3805 | 3810 | 3800 | 343 |
| 479 | 20250312 | 105900 | 2363918909 | 3805 | 3802 | 3805 | 3802 | 450 |
| 480 | 20250312 | 105800 | 2362206875 | 3805 | 3815 | 3815 | 3805 | 3350 |
| 481 | 20250312 | 105700 | 2349431765 | 3800 | 3815 | 3815 | 3800 | 153 |
| 482 | 20250312 | 105600 | 2348848085 | 3815 | 3810 | 3815 | 3810 | 322 |
| 483 | 20250312 | 105500 | 2347621160 | 3800 | 3800 | 3810 | 3800 | 1127 |
| 484 | 20250312 | 105400 | 2343337150 | 3800 | 3800 | 3810 | 3800 | 5306 |
| 485 | 20250312 | 105300 | 2323174330 | 3810 | 3810 | 3810 | 3810 | 141 |
| 486 | 20250312 | 105200 | 2322637120 | 3795 | 3810 | 3810 | 3795 | 1610 |
| 487 | 20250312 | 105100 | 2316517710 | 3800 | 3800 | 3800 | 3795 | 1454 |
| 488 | 20250312 | 105000 | 2310997810 | 3810 | 3810 | 3810 | 3810 | 141 |
| 489 | 20250312 | 104900 | 2310460600 | 3795 | 3800 | 3815 | 3795 | 338 |
| 490 | 20250312 | 104800 | 2309173630 | 3800 | 3815 | 3815 | 3800 | 1999 |
| 491 | 20250312 | 104700 | 2301571930 | 3815 | 3815 | 3815 | 3800 | 285 |
| 492 | 20250312 | 104600 | 2300486785 | 3795 | 3820 | 3820 | 3780 | 19776 |
| 493 | 20250312 | 104500 | 2225307260 | 3820 | 3825 | 3825 | 3810 | 509 |
| 494 | 20250312 | 104400 | 2223363955 | 3815 | 3820 | 3830 | 3815 | 9811 |
| 495 | 20250312 | 104300 | 2185928105 | 3830 | 3825 | 3830 | 3820 | 15021 |
| 496 | 20250312 | 104200 | 2128533690 | 3825 | 3825 | 3825 | 3825 | 881 |
| 497 | 20250312 | 104100 | 2125163865 | 3830 | 3830 | 3830 | 3825 | 2593 |
| 498 | 20250312 | 104000 | 2115241105 | 3830 | 3832 | 3835 | 3830 | 4553 |
| 499 | 20250312 | 103900 | 2097788316 | 3830 | 3825 | 3830 | 3825 | 2342 |
| 500 | 20250312 | 103800 | 2088822731 | 3830 | 3835 | 3835 | 3825 | 4089 |
| 501 | 20250312 | 103700 | 2073152056 | 3830 | 3830 | 3830 | 3825 | 1668 |
| 502 | 20250312 | 103600 | 2066768581 | 3825 | 3830 | 3835 | 3825 | 3152 |
| 503 | 20250312 | 103500 | 2054690496 | 3825 | 3815 | 3835 | 3815 | 13832 |
| 504 | 20250312 | 103400 | 2001749681 | 3815 | 3810 | 3820 | 3810 | 2756 |
| 505 | 20250312 | 103300 | 1991223561 | 3810 | 3820 | 3820 | 3810 | 197 |
| 506 | 20250312 | 103200 | 1990471546 | 3805 | 3810 | 3825 | 3805 | 4577 |
| 507 | 20250312 | 103100 | 1973017996 | 3810 | 3810 | 3815 | 3810 | 1595 |
| 508 | 20250312 | 103000 | 1966939786 | 3815 | 3815 | 3815 | 3815 | 774 |
| 509 | 20250312 | 102900 | 1963986976 | 3815 | 3815 | 3820 | 3815 | 1239 |
| 510 | 20250312 | 102800 | 1959259436 | 3815 | 3825 | 3825 | 3815 | 775 |
| 511 | 20250312 | 102700 | 1956300206 | 3825 | 3825 | 3825 | 3820 | 2034 |
| 512 | 20250312 | 102600 | 1948522196 | 3830 | 3820 | 3830 | 3812 | 8649 |
| 513 | 20250312 | 102500 | 1915450162 | 3820 | 3830 | 3830 | 3820 | 12492 |
| 514 | 20250312 | 102400 | 1867631637 | 3830 | 3815 | 3830 | 3815 | 11989 |
| 515 | 20250312 | 102300 | 1821776199 | 3820 | 3815 | 3820 | 3815 | 10336 |
| 516 | 20250312 | 102200 | 1782317289 | 3815 | 3810 | 3815 | 3810 | 1738 |
| 517 | 20250312 | 102100 | 1775695499 | 3815 | 3810 | 3815 | 3810 | 1176 |
| 518 | 20250312 | 102000 | 1771213834 | 3815 | 3810 | 3815 | 3810 | 1911 |
| 519 | 20250312 | 101900 | 1763925469 | 3815 | 3810 | 3815 | 3805 | 2262 |
| 520 | 20250312 | 101800 | 1755307254 | 3810 | 3805 | 3815 | 3805 | 3170 |
| 521 | 20250312 | 101700 | 1743228979 | 3805 | 3805 | 3815 | 3800 | 5893 |
| 522 | 20250312 | 101600 | 1720782789 | 3800 | 3800 | 3805 | 3800 | 1838 |
| 523 | 20250312 | 101500 | 1713791214 | 3805 | 3800 | 3805 | 3800 | 1615 |
| 524 | 20250312 | 101400 | 1707651704 | 3800 | 3802 | 3802 | 3800 | 2169 |
| 525 | 20250312 | 101300 | 1699409070 | 3805 | 3800 | 3805 | 3795 | 6421 |
| 526 | 20250312 | 101200 | 1675010902 | 3800 | 3805 | 3805 | 3800 | 3976 |
| 527 | 20250312 | 101100 | 1659888330 | 3805 | 3805 | 3805 | 3805 | 4061 |
| 528 | 20250312 | 101000 | 1644436225 | 3805 | 3795 | 3805 | 3795 | 3900 |
| 529 | 20250312 | 100900 | 1629616195 | 3795 | 3800 | 3800 | 3795 | 1957 |
| 530 | 20250312 | 100800 | 1622179600 | 3795 | 3795 | 3795 | 3790 | 3491 |
| 531 | 20250312 | 100700 | 1608931305 | 3795 | 3790 | 3795 | 3785 | 1790 |
| 532 | 20250312 | 100600 | 1602142895 | 3785 | 3790 | 3790 | 3785 | 1613 |
| 533 | 20250312 | 100500 | 1596034100 | 3790 | 3785 | 3790 | 3785 | 3230 |
| 534 | 20250312 | 100400 | 1583808450 | 3785 | 3775 | 3785 | 3775 | 40 |
| 535 | 20250312 | 100300 | 1583657150 | 3785 | 3770 | 3785 | 3770 | 4942 |
| 536 | 20250312 | 100200 | 1564976695 | 3770 | 3785 | 3785 | 3770 | 3345 |
| 537 | 20250312 | 100100 | 1552363790 | 3785 | 3785 | 3785 | 3760 | 16852 |
| 538 | 20250312 | 100000 | 1488929180 | 3785 | 3785 | 3785 | 3785 | 523 |
| 539 | 20250312 | 095900 | 1486949625 | 3770 | 3780 | 3780 | 3770 | 4824 |
| 540 | 20250312 | 095800 | 1468753700 | 3785 | 3780 | 3790 | 3772 | 1688 |
| 541 | 20250312 | 095700 | 1462371187 | 3780 | 3780 | 3780 | 3780 | 164 |
| 542 | 20250312 | 095600 | 1461751267 | 3782 | 3785 | 3785 | 3780 | 460 |
| 543 | 20250312 | 095500 | 1460010790 | 3780 | 3785 | 3785 | 3780 | 357 |
| 544 | 20250312 | 095400 | 1458659645 | 3775 | 3782 | 3782 | 3772 | 8289 |
| 545 | 20250312 | 095300 | 1427353504 | 3785 | 3780 | 3790 | 3780 | 162 |
| 546 | 20250312 | 095200 | 1426739729 | 3780 | 3780 | 3780 | 3780 | 3748 |
| 547 | 20250312 | 095100 | 1412572289 | 3790 | 3785 | 3790 | 3780 | 1684 |
| 548 | 20250312 | 095000 | 1406204994 | 3780 | 3795 | 3800 | 3780 | 4345 |
| 549 | 20250312 | 094900 | 1389743979 | 3800 | 3795 | 3800 | 3795 | 291 |
| 550 | 20250312 | 094800 | 1388639629 | 3795 | 3795 | 3805 | 3795 | 1113 |
| 551 | 20250312 | 094700 | 1384409374 | 3800 | 3790 | 3810 | 3790 | 11913 |
| 552 | 20250312 | 094600 | 1339097650 | 3790 | 3785 | 3795 | 3780 | 8921 |
| 553 | 20250312 | 094500 | 1305330465 | 3780 | 3795 | 3795 | 3780 | 4419 |
| 554 | 20250312 | 094400 | 1288623335 | 3790 | 3790 | 3795 | 3785 | 1290 |
| 555 | 20250312 | 094300 | 1283729190 | 3790 | 3795 | 3795 | 3790 | 171 |
| 556 | 20250312 | 094200 | 1283080395 | 3785 | 3790 | 3795 | 3785 | 1307 |
| 557 | 20250312 | 094100 | 1278127575 | 3795 | 3790 | 3795 | 3790 | 1255 |
| 558 | 20250312 | 094000 | 1273369855 | 3790 | 3780 | 3790 | 3780 | 1963 |
| 559 | 20250312 | 093900 | 1265931585 | 3800 | 3785 | 3800 | 3780 | 5290 |
| 560 | 20250312 | 093800 | 1245875125 | 3785 | 3785 | 3800 | 3785 | 138 |
| 561 | 20250312 | 093700 | 1245352220 | 3800 | 3790 | 3800 | 3785 | 2247 |
| 562 | 20250312 | 093600 | 1236841200 | 3800 | 3780 | 3800 | 3775 | 3429 |
| 563 | 20250312 | 093500 | 1223845695 | 3780 | 3790 | 3790 | 3780 | 4332 |
| 564 | 20250312 | 093400 | 1207456560 | 3790 | 3795 | 3795 | 3790 | 3491 |
| 565 | 20250312 | 093300 | 1194220050 | 3795 | 3800 | 3805 | 3790 | 7564 |
| 566 | 20250312 | 093200 | 1165494370 | 3800 | 3810 | 3815 | 3800 | 13783 |
| 567 | 20250312 | 093100 | 1113045252 | 3805 | 3795 | 3810 | 3790 | 14064 |
| 568 | 20250312 | 093000 | 1059590122 | 3795 | 3780 | 3795 | 3775 | 16104 |
| 569 | 20250312 | 092900 | 998600952 | 3780 | 3785 | 3785 | 3775 | 4865 |
| 570 | 20250312 | 092800 | 980210555 | 3785 | 3775 | 3785 | 3775 | 2539 |
| 571 | 20250312 | 092700 | 970616590 | 3775 | 3770 | 3775 | 3770 | 1455 |
| 572 | 20250312 | 092600 | 965129395 | 3765 | 3775 | 3785 | 3765 | 2941 |
| 573 | 20250312 | 092500 | 954017085 | 3775 | 3780 | 3785 | 3765 | 4134 |
| 574 | 20250312 | 092400 | 938407760 | 3780 | 3780 | 3780 | 3770 | 2653 |
| 575 | 20250312 | 092300 | 928385600 | 3780 | 3780 | 3785 | 3775 | 3742 |
| 576 | 20250312 | 092200 | 914256670 | 3780 | 3775 | 3785 | 3765 | 4565 |
| 577 | 20250312 | 092100 | 897014605 | 3780 | 3767 | 3780 | 3760 | 8456 |
| 578 | 20250312 | 092000 | 865133425 | 3765 | 3770 | 3770 | 3760 | 5603 |
| 579 | 20250312 | 091900 | 844031885 | 3775 | 3775 | 3775 | 3765 | 4125 |
| 580 | 20250312 | 091800 | 828492695 | 3775 | 3770 | 3775 | 3770 | 4752 |
| 581 | 20250312 | 091700 | 810575960 | 3770 | 3780 | 3780 | 3765 | 5829 |
| 582 | 20250312 | 091600 | 788607815 | 3780 | 3780 | 3790 | 3775 | 7498 |
| 583 | 20250312 | 091500 | 760224790 | 3775 | 3760 | 3780 | 3755 | 6338 |
| 584 | 20250312 | 091400 | 736301770 | 3775 | 3765 | 3780 | 3760 | 13230 |
| 585 | 20250312 | 091300 | 686429995 | 3770 | 3750 | 3775 | 3725 | 6360 |
| 586 | 20250312 | 091200 | 662531550 | 3750 | 3780 | 3780 | 3750 | 3775 |
| 587 | 20250312 | 091100 | 648317475 | 3780 | 3730 | 3790 | 3730 | 16077 |
| 588 | 20250312 | 091000 | 587898925 | 3720 | 3720 | 3740 | 3710 | 10082 |
| 589 | 20250312 | 090900 | 550395100 | 3720 | 3720 | 3730 | 3715 | 3164 |
| 590 | 20250312 | 090800 | 538626160 | 3720 | 3720 | 3725 | 3715 | 10467 |
| 591 | 20250312 | 090700 | 499736515 | 3720 | 3725 | 3730 | 3715 | 3883 |
| 592 | 20250312 | 090600 | 485287590 | 3720 | 3710 | 3730 | 3710 | 1883 |
| 593 | 20250312 | 090500 | 478289285 | 3710 | 3720 | 3725 | 3710 | 12703 |
| 594 | 20250312 | 090400 | 431073689 | 3725 | 3725 | 3735 | 3715 | 16843 |
| 595 | 20250312 | 090300 | 368402589 | 3725 | 3735 | 3765 | 3720 | 18486 |
| 596 | 20250312 | 090200 | 299451024 | 3735 | 3750 | 3755 | 3735 | 9212 |
| 597 | 20250312 | 090100 | 264954819 | 3750 | 3745 | 3765 | 3745 | 10974 |
| 598 | 20250312 | 090000 | 223790294 | 3750 | 3800 | 3825 | 3750 | 57952 |