29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250312 | 185200 | 1130311356 | 2690 | 2690 | 2690 | 2690 | 14487 |
| 3 | 20250312 | 185100 | 1130311356 | 2690 | 2690 | 2690 | 2690 | 0 |
| 4 | 20250312 | 185000 | 1130311356 | 2690 | 2690 | 2690 | 2690 | 0 |
| 5 | 20250312 | 184900 | 1130311356 | 2690 | 2690 | 2690 | 2690 | 0 |
| 6 | 20250312 | 184800 | 1130311356 | 2690 | 2690 | 2690 | 2690 | 0 |
| 7 | 20250312 | 184700 | 1130311356 | 2690 | 2690 | 2690 | 2690 | 0 |
| 8 | 20250312 | 184600 | 1130311356 | 2690 | 2690 | 2690 | 2690 | 0 |
| 9 | 20250312 | 184500 | 1130311356 | 2690 | 2690 | 2690 | 2690 | 0 |
| 10 | 20250312 | 184400 | 1130311356 | 2690 | 2690 | 2690 | 2690 | 0 |
| 11 | 20250312 | 184300 | 1130311356 | 2690 | 2690 | 2690 | 2690 | 0 |
| 12 | 20250312 | 184200 | 1130311356 | 2690 | 2690 | 2690 | 2690 | 0 |
| 13 | 20250312 | 184100 | 1130311356 | 2690 | 2690 | 2690 | 2690 | 0 |
| 14 | 20250312 | 184000 | 1130311356 | 2690 | 2690 | 2690 | 2690 | 0 |
| 15 | 20250312 | 183900 | 1130311356 | 2690 | 2690 | 2690 | 2690 | 0 |
| 16 | 20250312 | 183800 | 1130311356 | 2690 | 2690 | 2690 | 2690 | 0 |
| 17 | 20250312 | 183700 | 1130311356 | 2690 | 2690 | 2690 | 2690 | 0 |
| 18 | 20250312 | 183600 | 1130311356 | 2690 | 2690 | 2690 | 2690 | 0 |
| 19 | 20250312 | 183500 | 1130311356 | 2690 | 2690 | 2690 | 2690 | 0 |
| 20 | 20250312 | 183400 | 1130311356 | 2690 | 2690 | 2690 | 2690 | 0 |
| 21 | 20250312 | 183300 | 1130311356 | 2690 | 2690 | 2690 | 2690 | 0 |
| 22 | 20250312 | 183200 | 1130311356 | 2690 | 2690 | 2690 | 2690 | 0 |
| 23 | 20250312 | 183100 | 1130311356 | 2690 | 2690 | 2690 | 2690 | 0 |
| 24 | 20250312 | 183000 | 1130311356 | 2690 | 2690 | 2690 | 2690 | 0 |
| 25 | 20250312 | 182900 | 1130311356 | 2690 | 2690 | 2690 | 2690 | 0 |
| 26 | 20250312 | 182800 | 1130311356 | 2690 | 2690 | 2690 | 2690 | 0 |
| 27 | 20250312 | 182700 | 1130311356 | 2690 | 2690 | 2690 | 2690 | 0 |
| 28 | 20250312 | 182600 | 1130311356 | 2690 | 2690 | 2690 | 2690 | 0 |
| 29 | 20250312 | 182500 | 1130311356 | 2690 | 2690 | 2690 | 2690 | 0 |
| 30 | 20250312 | 182400 | 1130311356 | 2690 | 2690 | 2690 | 2690 | 0 |
| 31 | 20250312 | 182300 | 1130311356 | 2690 | 2690 | 2690 | 2690 | 0 |
| 32 | 20250312 | 182200 | 1130311356 | 2690 | 2690 | 2690 | 2690 | 14487 |
| 33 | 20250312 | 182100 | 1130311356 | 2690 | 2690 | 2690 | 2690 | 0 |
| 34 | 20250312 | 182000 | 1130311356 | 2690 | 2690 | 2690 | 2690 | 0 |
| 35 | 20250312 | 181900 | 1130311356 | 2690 | 2690 | 2690 | 2690 | 0 |
| 36 | 20250312 | 181800 | 1130311356 | 2690 | 2690 | 2690 | 2690 | 0 |
| 37 | 20250312 | 181700 | 1130311356 | 2690 | 2690 | 2690 | 2690 | 0 |
| 38 | 20250312 | 181600 | 1130311356 | 2690 | 2690 | 2690 | 2690 | 0 |
| 39 | 20250312 | 181500 | 1130311356 | 2690 | 2690 | 2690 | 2690 | 0 |
| 40 | 20250312 | 181400 | 1130311356 | 2690 | 2690 | 2690 | 2690 | 0 |
| 41 | 20250312 | 181300 | 1130311356 | 2690 | 2690 | 2690 | 2690 | 0 |
| 42 | 20250312 | 181200 | 1130311356 | 2690 | 2690 | 2690 | 2690 | 0 |
| 43 | 20250312 | 181100 | 1130311356 | 2690 | 2690 | 2690 | 2690 | 0 |
| 44 | 20250312 | 181000 | 1130311356 | 2690 | 2690 | 2690 | 2690 | 0 |
| 45 | 20250312 | 180900 | 1130311356 | 2690 | 2690 | 2690 | 2690 | 0 |
| 46 | 20250312 | 180800 | 1130311356 | 2690 | 2690 | 2690 | 2690 | 0 |
| 47 | 20250312 | 180700 | 1130311356 | 2690 | 2690 | 2690 | 2690 | 0 |
| 48 | 20250312 | 180600 | 1130311356 | 2690 | 2690 | 2690 | 2690 | 0 |
| 49 | 20250312 | 180500 | 1130311356 | 2690 | 2690 | 2690 | 2690 | 0 |
| 50 | 20250312 | 180400 | 1130311356 | 2690 | 2690 | 2690 | 2690 | 0 |
| 51 | 20250312 | 180300 | 1130311356 | 2690 | 2690 | 2690 | 2690 | 0 |
| 52 | 20250312 | 180200 | 1130311356 | 2690 | 2690 | 2690 | 2690 | 0 |
| 53 | 20250312 | 180100 | 1130311356 | 2690 | 2690 | 2690 | 2690 | 0 |
| 54 | 20250312 | 180000 | 1130311356 | 2690 | 2690 | 2690 | 2690 | 0 |
| 55 | 20250312 | 175900 | 1130311356 | 2690 | 2690 | 2690 | 2690 | 0 |
| 56 | 20250312 | 175800 | 1130311356 | 2690 | 2690 | 2690 | 2690 | 0 |
| 57 | 20250312 | 175700 | 1130311356 | 2690 | 2690 | 2690 | 2690 | 0 |
| 58 | 20250312 | 175600 | 1130311356 | 2690 | 2690 | 2690 | 2690 | 0 |
| 59 | 20250312 | 175500 | 1130311356 | 2690 | 2690 | 2690 | 2690 | 0 |
| 60 | 20250312 | 175400 | 1130311356 | 2690 | 2690 | 2690 | 2690 | 0 |
| 61 | 20250312 | 175300 | 1130311356 | 2690 | 2690 | 2690 | 2690 | 0 |
| 62 | 20250312 | 175200 | 1130311356 | 2690 | 2690 | 2690 | 2690 | 14487 |
| 63 | 20250312 | 175100 | 1130311356 | 2690 | 2690 | 2690 | 2690 | 0 |
| 64 | 20250312 | 175000 | 1130311356 | 2690 | 2690 | 2690 | 2690 | 0 |
| 65 | 20250312 | 174900 | 1130311356 | 2690 | 2690 | 2690 | 2690 | 0 |
| 66 | 20250312 | 174800 | 1130311356 | 2690 | 2690 | 2690 | 2690 | 0 |
| 67 | 20250312 | 174700 | 1130311356 | 2690 | 2690 | 2690 | 2690 | 0 |
| 68 | 20250312 | 174600 | 1130311356 | 2690 | 2690 | 2690 | 2690 | 0 |
| 69 | 20250312 | 174500 | 1130311356 | 2690 | 2690 | 2690 | 2690 | 0 |
| 70 | 20250312 | 174400 | 1130311356 | 2690 | 2690 | 2690 | 2690 | 0 |
| 71 | 20250312 | 174300 | 1130311356 | 2690 | 2690 | 2690 | 2690 | 0 |
| 72 | 20250312 | 174200 | 1130311356 | 2690 | 2690 | 2690 | 2690 | 0 |
| 73 | 20250312 | 174100 | 1130311356 | 2690 | 2690 | 2690 | 2690 | 0 |
| 74 | 20250312 | 174000 | 1130311356 | 2690 | 2690 | 2690 | 2690 | 0 |
| 75 | 20250312 | 173900 | 1130311356 | 2690 | 2690 | 2690 | 2690 | 0 |
| 76 | 20250312 | 173800 | 1130311356 | 2690 | 2690 | 2690 | 2690 | 0 |
| 77 | 20250312 | 173700 | 1130311356 | 2690 | 2690 | 2690 | 2690 | 0 |
| 78 | 20250312 | 173600 | 1130311356 | 2690 | 2690 | 2690 | 2690 | 0 |
| 79 | 20250312 | 173500 | 1130311356 | 2690 | 2690 | 2690 | 2690 | 0 |
| 80 | 20250312 | 173400 | 1130311356 | 2690 | 2690 | 2690 | 2690 | 0 |
| 81 | 20250312 | 173300 | 1130311356 | 2690 | 2690 | 2690 | 2690 | 0 |
| 82 | 20250312 | 173200 | 1130311356 | 2690 | 2690 | 2690 | 2690 | 0 |
| 83 | 20250312 | 173100 | 1130311356 | 2690 | 2690 | 2690 | 2690 | 0 |
| 84 | 20250312 | 173000 | 1130311356 | 2690 | 2690 | 2690 | 2690 | 0 |
| 85 | 20250312 | 172900 | 1130311356 | 2690 | 2690 | 2690 | 2690 | 0 |
| 86 | 20250312 | 172800 | 1130311356 | 2690 | 2690 | 2690 | 2690 | 0 |
| 87 | 20250312 | 172700 | 1130311356 | 2690 | 2690 | 2690 | 2690 | 0 |
| 88 | 20250312 | 172600 | 1130311356 | 2690 | 2690 | 2690 | 2690 | 0 |
| 89 | 20250312 | 172500 | 1130311356 | 2690 | 2690 | 2690 | 2690 | 0 |
| 90 | 20250312 | 172400 | 1130311356 | 2690 | 2690 | 2690 | 2690 | 0 |
| 91 | 20250312 | 172300 | 1130311356 | 2690 | 2690 | 2690 | 2690 | 0 |
| 92 | 20250312 | 172200 | 1130311356 | 2690 | 2690 | 2690 | 2690 | 14487 |
| 93 | 20250312 | 172100 | 1130311356 | 2690 | 2690 | 2690 | 2690 | 0 |
| 94 | 20250312 | 172000 | 1130311356 | 2690 | 2690 | 2690 | 2690 | 0 |
| 95 | 20250312 | 171900 | 1130311356 | 2690 | 2690 | 2690 | 2690 | 0 |
| 96 | 20250312 | 171800 | 1130311356 | 2690 | 2690 | 2690 | 2690 | 0 |
| 97 | 20250312 | 171700 | 1130311356 | 2690 | 2690 | 2690 | 2690 | 0 |
| 98 | 20250312 | 171600 | 1130311356 | 2690 | 2690 | 2690 | 2690 | 0 |
| 99 | 20250312 | 171500 | 1130311356 | 2690 | 2690 | 2690 | 2690 | 0 |
| 100 | 20250312 | 171400 | 1130311356 | 2690 | 2690 | 2690 | 2690 | 0 |
| 101 | 20250312 | 171300 | 1130311356 | 2690 | 2690 | 2690 | 2690 | 0 |
| 102 | 20250312 | 171200 | 1130311356 | 2690 | 2690 | 2690 | 2690 | 0 |
| 103 | 20250312 | 171100 | 1130311356 | 2690 | 2690 | 2690 | 2690 | 0 |
| 104 | 20250312 | 171000 | 1130311356 | 2690 | 2690 | 2690 | 2690 | 0 |
| 105 | 20250312 | 170900 | 1130311356 | 2690 | 2690 | 2690 | 2690 | 0 |
| 106 | 20250312 | 170800 | 1130311356 | 2690 | 2690 | 2690 | 2690 | 0 |
| 107 | 20250312 | 170700 | 1130311356 | 2690 | 2690 | 2690 | 2690 | 0 |
| 108 | 20250312 | 170600 | 1130311356 | 2690 | 2690 | 2690 | 2690 | 0 |
| 109 | 20250312 | 170500 | 1130311356 | 2690 | 2690 | 2690 | 2690 | 0 |
| 110 | 20250312 | 170400 | 1130311356 | 2690 | 2690 | 2690 | 2690 | 0 |
| 111 | 20250312 | 170300 | 1130311356 | 2690 | 2690 | 2690 | 2690 | 0 |
| 112 | 20250312 | 170200 | 1130311356 | 2690 | 2690 | 2690 | 2690 | 0 |
| 113 | 20250312 | 170100 | 1130311356 | 2690 | 2690 | 2690 | 2690 | 0 |
| 114 | 20250312 | 170000 | 1130311356 | 2690 | 2690 | 2690 | 2690 | 0 |
| 115 | 20250312 | 165900 | 1130311356 | 2690 | 2690 | 2690 | 2690 | 0 |
| 116 | 20250312 | 165800 | 1130311356 | 2690 | 2690 | 2690 | 2690 | 0 |
| 117 | 20250312 | 165700 | 1130311356 | 2690 | 2690 | 2690 | 2690 | 0 |
| 118 | 20250312 | 165600 | 1130311356 | 2690 | 2690 | 2690 | 2690 | 0 |
| 119 | 20250312 | 165500 | 1130311356 | 2690 | 2690 | 2690 | 2690 | 0 |
| 120 | 20250312 | 165400 | 1130311356 | 2690 | 2690 | 2690 | 2690 | 0 |
| 121 | 20250312 | 165300 | 1130311356 | 2690 | 2690 | 2690 | 2690 | 0 |
| 122 | 20250312 | 165200 | 1130311356 | 2690 | 2690 | 2690 | 2690 | 14487 |
| 123 | 20250312 | 165100 | 1130311356 | 2690 | 2690 | 2690 | 2690 | 0 |
| 124 | 20250312 | 165000 | 1130311356 | 2690 | 2690 | 2690 | 2690 | 0 |
| 125 | 20250312 | 164900 | 1130311356 | 2690 | 2690 | 2690 | 2690 | 0 |
| 126 | 20250312 | 164800 | 1130311356 | 2690 | 2690 | 2690 | 2690 | 0 |
| 127 | 20250312 | 164700 | 1130311356 | 2690 | 2690 | 2690 | 2690 | 0 |
| 128 | 20250312 | 164600 | 1130311356 | 2690 | 2690 | 2690 | 2690 | 0 |
| 129 | 20250312 | 164500 | 1130311356 | 2690 | 2690 | 2690 | 2690 | 0 |
| 130 | 20250312 | 164400 | 1130311356 | 2690 | 2690 | 2690 | 2690 | 0 |
| 131 | 20250312 | 164300 | 1130311356 | 2690 | 2690 | 2690 | 2690 | 0 |
| 132 | 20250312 | 164200 | 1130311356 | 2690 | 2690 | 2690 | 2690 | 0 |
| 133 | 20250312 | 164100 | 1130311356 | 2690 | 2690 | 2690 | 2690 | 0 |
| 134 | 20250312 | 164000 | 1130311356 | 2690 | 2690 | 2690 | 2690 | 0 |
| 135 | 20250312 | 163900 | 1130311356 | 2690 | 2690 | 2690 | 2690 | 0 |
| 136 | 20250312 | 163800 | 1130311356 | 2690 | 2690 | 2690 | 2690 | 0 |
| 137 | 20250312 | 163700 | 1130311356 | 2690 | 2690 | 2690 | 2690 | 0 |
| 138 | 20250312 | 163600 | 1130311356 | 2690 | 2690 | 2690 | 2690 | 0 |
| 139 | 20250312 | 163500 | 1130311356 | 2690 | 2690 | 2690 | 2690 | 0 |
| 140 | 20250312 | 163400 | 1130311356 | 2690 | 2690 | 2690 | 2690 | 0 |
| 141 | 20250312 | 163300 | 1130311356 | 2690 | 2690 | 2690 | 2690 | 0 |
| 142 | 20250312 | 163200 | 1130311356 | 2690 | 2690 | 2690 | 2690 | 0 |
| 143 | 20250312 | 163100 | 1130311356 | 2690 | 2690 | 2690 | 2690 | 0 |
| 144 | 20250312 | 163000 | 1130311356 | 2690 | 2690 | 2690 | 2690 | 0 |
| 145 | 20250312 | 162900 | 1130311356 | 2690 | 2690 | 2690 | 2690 | 0 |
| 146 | 20250312 | 162800 | 1130311356 | 2690 | 2690 | 2690 | 2690 | 0 |
| 147 | 20250312 | 162700 | 1130311356 | 2690 | 2690 | 2690 | 2690 | 0 |
| 148 | 20250312 | 162600 | 1130311356 | 2690 | 2690 | 2690 | 2690 | 0 |
| 149 | 20250312 | 162500 | 1130311356 | 2690 | 2690 | 2690 | 2690 | 0 |
| 150 | 20250312 | 162400 | 1130311356 | 2690 | 2690 | 2690 | 2690 | 0 |
| 151 | 20250312 | 162300 | 1130311356 | 2690 | 2690 | 2690 | 2690 | 0 |
| 152 | 20250312 | 162200 | 1130311356 | 2690 | 2690 | 2690 | 2690 | 14487 |
| 153 | 20250312 | 162100 | 1130311356 | 2690 | 2690 | 2690 | 2690 | 0 |
| 154 | 20250312 | 162000 | 1130311356 | 2690 | 2690 | 2690 | 2690 | 0 |
| 155 | 20250312 | 161900 | 1130311356 | 2690 | 2690 | 2690 | 2690 | 0 |
| 156 | 20250312 | 161800 | 1130311356 | 2690 | 2690 | 2690 | 2690 | 0 |
| 157 | 20250312 | 161700 | 1130311356 | 2690 | 2690 | 2690 | 2690 | 0 |
| 158 | 20250312 | 161600 | 1130311356 | 2690 | 2690 | 2690 | 2690 | 0 |
| 159 | 20250312 | 161500 | 1130311356 | 2690 | 2690 | 2690 | 2690 | 0 |
| 160 | 20250312 | 161400 | 1130311356 | 2690 | 2690 | 2690 | 2690 | 0 |
| 161 | 20250312 | 161300 | 1130311356 | 2690 | 2690 | 2690 | 2690 | 0 |
| 162 | 20250312 | 161200 | 1130311356 | 2690 | 2690 | 2690 | 2690 | 0 |
| 163 | 20250312 | 161100 | 1130311356 | 2690 | 2690 | 2690 | 2690 | 0 |
| 164 | 20250312 | 161000 | 1130311356 | 2690 | 2690 | 2690 | 2690 | 0 |
| 165 | 20250312 | 160900 | 1130311356 | 2690 | 2690 | 2690 | 2690 | 0 |
| 166 | 20250312 | 160800 | 1130311356 | 2690 | 2690 | 2690 | 2690 | 0 |
| 167 | 20250312 | 160700 | 1130311356 | 2690 | 2690 | 2690 | 2690 | 0 |
| 168 | 20250312 | 160600 | 1130311356 | 2690 | 2690 | 2690 | 2690 | 0 |
| 169 | 20250312 | 160500 | 1130311356 | 2690 | 2690 | 2690 | 2690 | 0 |
| 170 | 20250312 | 160400 | 1130311356 | 2690 | 2690 | 2690 | 2690 | 0 |
| 171 | 20250312 | 160300 | 1130311356 | 2690 | 2690 | 2690 | 2690 | 0 |
| 172 | 20250312 | 160200 | 1130311356 | 2690 | 2690 | 2690 | 2690 | 0 |
| 173 | 20250312 | 160100 | 1130311356 | 2690 | 2690 | 2690 | 2690 | 0 |
| 174 | 20250312 | 160000 | 1130311356 | 2690 | 2690 | 2690 | 2690 | 0 |
| 175 | 20250312 | 155900 | 1130311356 | 2690 | 2690 | 2690 | 2690 | 0 |
| 176 | 20250312 | 155800 | 1130311356 | 2690 | 2690 | 2690 | 2690 | 0 |
| 177 | 20250312 | 155700 | 1130311356 | 2690 | 2690 | 2690 | 2690 | 0 |
| 178 | 20250312 | 155600 | 1130311356 | 2690 | 2690 | 2690 | 2690 | 0 |
| 179 | 20250312 | 155500 | 1130311356 | 2690 | 2690 | 2690 | 2690 | 0 |
| 180 | 20250312 | 155400 | 1130311356 | 2690 | 2690 | 2690 | 2690 | 0 |
| 181 | 20250312 | 155300 | 1130311356 | 2690 | 2690 | 2690 | 2690 | 0 |
| 182 | 20250312 | 155200 | 1130311356 | 2690 | 2690 | 2690 | 2690 | 14487 |
| 183 | 20250312 | 155100 | 1130311356 | 2690 | 2690 | 2690 | 2690 | 0 |
| 184 | 20250312 | 155000 | 1130311356 | 2690 | 2690 | 2690 | 2690 | 0 |
| 185 | 20250312 | 154900 | 1130311356 | 2690 | 2690 | 2690 | 2690 | 0 |
| 186 | 20250312 | 154800 | 1130311356 | 2690 | 2690 | 2690 | 2690 | 0 |
| 187 | 20250312 | 154700 | 1130311356 | 2690 | 2690 | 2690 | 2690 | 0 |
| 188 | 20250312 | 154600 | 1130311356 | 2690 | 2690 | 2690 | 2690 | 0 |
| 189 | 20250312 | 154500 | 1130311356 | 2690 | 2690 | 2690 | 2690 | 0 |
| 190 | 20250312 | 154400 | 1130311356 | 2690 | 2690 | 2690 | 2690 | 0 |
| 191 | 20250312 | 154300 | 1130311356 | 2690 | 2690 | 2690 | 2690 | 0 |
| 192 | 20250312 | 154200 | 1130311356 | 2690 | 2690 | 2690 | 2690 | 0 |
| 193 | 20250312 | 154100 | 1130311356 | 2690 | 2690 | 2690 | 2690 | 0 |
| 194 | 20250312 | 154000 | 1130311356 | 2690 | 2690 | 2690 | 2690 | 0 |
| 195 | 20250312 | 153900 | 1130311356 | 2690 | 2690 | 2690 | 2690 | 0 |
| 196 | 20250312 | 153800 | 1130311356 | 2690 | 2690 | 2690 | 2690 | 0 |
| 197 | 20250312 | 153700 | 1130311356 | 2690 | 2690 | 2690 | 2690 | 0 |
| 198 | 20250312 | 153600 | 1130311356 | 2690 | 2690 | 2690 | 2690 | 0 |
| 199 | 20250312 | 153500 | 1130311356 | 2690 | 2690 | 2690 | 2690 | 0 |
| 200 | 20250312 | 153400 | 1130311356 | 2690 | 2690 | 2690 | 2690 | 0 |
| 201 | 20250312 | 153300 | 1130311356 | 2690 | 2690 | 2690 | 2690 | 0 |
| 202 | 20250312 | 153200 | 1130311356 | 2690 | 2690 | 2690 | 2690 | 0 |
| 203 | 20250312 | 153100 | 1130311356 | 2690 | 2690 | 2690 | 2690 | 0 |
| 204 | 20250312 | 153000 | 1130311356 | 2690 | 2690 | 2690 | 2690 | 14487 |
| 205 | 20250312 | 152900 | 1091341326 | 2750 | 2750 | 2750 | 2750 | 0 |
| 206 | 20250312 | 152800 | 1091341326 | 2750 | 2750 | 2750 | 2750 | 0 |
| 207 | 20250312 | 152700 | 1091341326 | 2750 | 2750 | 2750 | 2750 | 0 |
| 208 | 20250312 | 152600 | 1091341326 | 2750 | 2750 | 2750 | 2750 | 0 |
| 209 | 20250312 | 152500 | 1091341326 | 2750 | 2750 | 2750 | 2750 | 0 |
| 210 | 20250312 | 152400 | 1091341326 | 2750 | 2750 | 2750 | 2750 | 0 |
| 211 | 20250312 | 152300 | 1091341326 | 2750 | 2750 | 2750 | 2750 | 0 |
| 212 | 20250312 | 152200 | 1091341326 | 2750 | 2750 | 2750 | 2750 | 0 |
| 213 | 20250312 | 152100 | 1091341326 | 2750 | 2750 | 2750 | 2750 | 0 |
| 214 | 20250312 | 152000 | 1091341326 | 2750 | 2750 | 2750 | 2750 | 0 |
| 215 | 20250312 | 151900 | 1091341326 | 2750 | 2725 | 2750 | 2720 | 6625 |
| 216 | 20250312 | 151800 | 1073164651 | 2725 | 2745 | 2745 | 2725 | 1292 |
| 217 | 20250312 | 151700 | 1069641951 | 2750 | 2750 | 2750 | 2745 | 357 |
| 218 | 20250312 | 151600 | 1068661901 | 2750 | 2745 | 2750 | 2725 | 4690 |
| 219 | 20250312 | 151500 | 1055771021 | 2725 | 2725 | 2750 | 2725 | 4432 |
| 220 | 20250312 | 151400 | 1043608061 | 2740 | 2740 | 2740 | 2735 | 5932 |
| 221 | 20250312 | 151300 | 1027356911 | 2740 | 2740 | 2740 | 2735 | 2718 |
| 222 | 20250312 | 151200 | 1019911041 | 2740 | 2735 | 2740 | 2735 | 5754 |
| 223 | 20250312 | 151100 | 1004149346 | 2740 | 2740 | 2740 | 2715 | 1692 |
| 224 | 20250312 | 151000 | 999529456 | 2740 | 2740 | 2740 | 2720 | 1216 |
| 225 | 20250312 | 150900 | 996198616 | 2740 | 2730 | 2740 | 2730 | 9203 |
| 226 | 20250312 | 150800 | 971041681 | 2735 | 2720 | 2735 | 2720 | 3937 |
| 227 | 20250312 | 150700 | 960292436 | 2730 | 2730 | 2730 | 2725 | 3974 |
| 228 | 20250312 | 150600 | 949443516 | 2730 | 2710 | 2730 | 2700 | 8126 |
| 229 | 20250312 | 150500 | 927381466 | 2720 | 2715 | 2720 | 2710 | 1132 |
| 230 | 20250312 | 150400 | 924303696 | 2715 | 2720 | 2720 | 2715 | 19 |
| 231 | 20250312 | 150300 | 924252101 | 2720 | 2715 | 2720 | 2710 | 837 |
| 232 | 20250312 | 150200 | 921979746 | 2720 | 2720 | 2720 | 2720 | 207 |
| 233 | 20250312 | 150100 | 921416706 | 2730 | 2725 | 2730 | 2725 | 53 |
| 234 | 20250312 | 150000 | 921272031 | 2730 | 2710 | 2730 | 2710 | 508 |
| 235 | 20250312 | 145900 | 919887146 | 2730 | 2725 | 2730 | 2725 | 800 |
| 236 | 20250312 | 145800 | 917706996 | 2730 | 2725 | 2730 | 2705 | 1458 |
| 237 | 20250312 | 145700 | 913733906 | 2725 | 2720 | 2725 | 2720 | 200 |
| 238 | 20250312 | 145600 | 913189406 | 2720 | 2715 | 2720 | 2715 | 5939 |
| 239 | 20250312 | 145500 | 897035576 | 2720 | 2715 | 2720 | 2715 | 816 |
| 240 | 20250312 | 145400 | 894819946 | 2715 | 2705 | 2715 | 2700 | 609 |
| 241 | 20250312 | 145300 | 893171636 | 2700 | 2715 | 2715 | 2700 | 272 |
| 242 | 20250312 | 145200 | 892434176 | 2715 | 2715 | 2720 | 2695 | 1384 |
| 243 | 20250312 | 145100 | 888690381 | 2720 | 2720 | 2720 | 2720 | 0 |
| 244 | 20250312 | 145000 | 888690381 | 2720 | 2715 | 2720 | 2715 | 60 |
| 245 | 20250312 | 144900 | 888527331 | 2720 | 2715 | 2720 | 2695 | 1147 |
| 246 | 20250312 | 144800 | 885419656 | 2715 | 2700 | 2715 | 2695 | 393 |
| 247 | 20250312 | 144700 | 884356306 | 2700 | 2720 | 2720 | 2700 | 4 |
| 248 | 20250312 | 144600 | 884345486 | 2720 | 2720 | 2720 | 2720 | 0 |
| 249 | 20250312 | 144500 | 884345486 | 2720 | 2705 | 2720 | 2700 | 446 |
| 250 | 20250312 | 144400 | 883138516 | 2720 | 2710 | 2720 | 2710 | 2000 |
| 251 | 20250312 | 144300 | 877709341 | 2710 | 2710 | 2710 | 2710 | 352 |
| 252 | 20250312 | 144200 | 876755421 | 2710 | 2710 | 2710 | 2710 | 0 |
| 253 | 20250312 | 144100 | 876755421 | 2710 | 2705 | 2710 | 2705 | 60 |
| 254 | 20250312 | 144000 | 876593116 | 2710 | 2705 | 2710 | 2705 | 30 |
| 255 | 20250312 | 143900 | 876511916 | 2695 | 2705 | 2710 | 2695 | 3141 |
| 256 | 20250312 | 143800 | 868041066 | 2705 | 2710 | 2710 | 2705 | 132 |
| 257 | 20250312 | 143700 | 867684001 | 2700 | 2700 | 2700 | 2700 | 1350 |
| 258 | 20250312 | 143600 | 864039001 | 2700 | 2700 | 2700 | 2700 | 31 |
| 259 | 20250312 | 143500 | 863955301 | 2720 | 2720 | 2720 | 2720 | 0 |
| 260 | 20250312 | 143400 | 863955301 | 2720 | 2720 | 2720 | 2720 | 38 |
| 261 | 20250312 | 143300 | 863851941 | 2720 | 2720 | 2720 | 2720 | 46 |
| 262 | 20250312 | 143200 | 863726821 | 2720 | 2700 | 2720 | 2700 | 299 |
| 263 | 20250312 | 143100 | 862918921 | 2700 | 2710 | 2710 | 2700 | 741 |
| 264 | 20250312 | 143000 | 860916696 | 2720 | 2720 | 2720 | 2720 | 306 |
| 265 | 20250312 | 142900 | 860084376 | 2710 | 2710 | 2720 | 2710 | 563 |
| 266 | 20250312 | 142800 | 858558446 | 2710 | 2725 | 2725 | 2710 | 3568 |
| 267 | 20250312 | 142700 | 848874241 | 2725 | 2720 | 2725 | 2720 | 100 |
| 268 | 20250312 | 142600 | 848601931 | 2725 | 2715 | 2725 | 2715 | 1062 |
| 269 | 20250312 | 142500 | 845712511 | 2715 | 2725 | 2725 | 2715 | 2154 |
| 270 | 20250312 | 142400 | 839857246 | 2725 | 2730 | 2730 | 2725 | 112 |
| 271 | 20250312 | 142300 | 839552016 | 2730 | 2730 | 2735 | 2710 | 2839 |
| 272 | 20250312 | 142200 | 831830146 | 2730 | 2710 | 2730 | 2710 | 8255 |
| 273 | 20250312 | 142100 | 809337581 | 2710 | 2710 | 2710 | 2700 | 1414 |
| 274 | 20250312 | 142000 | 805511641 | 2700 | 2700 | 2700 | 2695 | 1693 |
| 275 | 20250312 | 141900 | 800940691 | 2715 | 2715 | 2720 | 2705 | 7034 |
| 276 | 20250312 | 141800 | 781890601 | 2725 | 2725 | 2735 | 2705 | 9919 |
| 277 | 20250312 | 141700 | 754837866 | 2725 | 2700 | 2725 | 2700 | 23386 |
| 278 | 20250312 | 141600 | 691471546 | 2700 | 2695 | 2700 | 2695 | 2047 |
| 279 | 20250312 | 141500 | 685950826 | 2695 | 2690 | 2695 | 2690 | 5730 |
| 280 | 20250312 | 141400 | 670527101 | 2690 | 2690 | 2690 | 2690 | 201 |
| 281 | 20250312 | 141300 | 669986411 | 2690 | 2690 | 2690 | 2690 | 1134 |
| 282 | 20250312 | 141200 | 666935951 | 2690 | 2690 | 2690 | 2690 | 302 |
| 283 | 20250312 | 141100 | 666123571 | 2690 | 2685 | 2690 | 2685 | 937 |
| 284 | 20250312 | 141000 | 663603051 | 2690 | 2690 | 2690 | 2690 | 2060 |
| 285 | 20250312 | 140900 | 658061651 | 2690 | 2690 | 2690 | 2690 | 361 |
| 286 | 20250312 | 140800 | 657090561 | 2690 | 2690 | 2690 | 2690 | 94 |
| 287 | 20250312 | 140700 | 656837701 | 2690 | 2685 | 2690 | 2685 | 2551 |
| 288 | 20250312 | 140600 | 649980656 | 2690 | 2690 | 2690 | 2690 | 0 |
| 289 | 20250312 | 140500 | 649980656 | 2690 | 2690 | 2690 | 2690 | 6 |
| 290 | 20250312 | 140400 | 649964516 | 2690 | 2690 | 2690 | 2690 | 190 |
| 291 | 20250312 | 140300 | 649453416 | 2690 | 2690 | 2690 | 2690 | 0 |
| 292 | 20250312 | 140200 | 649453416 | 2690 | 2685 | 2690 | 2675 | 3003 |
| 293 | 20250312 | 140100 | 641408956 | 2685 | 2675 | 2685 | 2675 | 2015 |
| 294 | 20250312 | 140000 | 635998781 | 2675 | 2675 | 2685 | 2675 | 2032 |
| 295 | 20250312 | 135900 | 630562891 | 2685 | 2685 | 2685 | 2675 | 861 |
| 296 | 20250312 | 135800 | 628254856 | 2685 | 2670 | 2685 | 2670 | 209 |
| 297 | 20250312 | 135700 | 627694706 | 2685 | 2685 | 2685 | 2685 | 50 |
| 298 | 20250312 | 135600 | 627560456 | 2685 | 2685 | 2685 | 2685 | 0 |
| 299 | 20250312 | 135500 | 627560456 | 2685 | 2680 | 2685 | 2665 | 107 |
| 300 | 20250312 | 135400 | 627273731 | 2685 | 2685 | 2685 | 2685 | 0 |
| 301 | 20250312 | 135300 | 627273731 | 2685 | 2685 | 2685 | 2685 | 0 |
| 302 | 20250312 | 135200 | 627273731 | 2685 | 2685 | 2685 | 2685 | 0 |
| 303 | 20250312 | 135100 | 627273731 | 2685 | 2685 | 2685 | 2685 | 1 |
| 304 | 20250312 | 135000 | 627271046 | 2685 | 2685 | 2685 | 2685 | 10 |
| 305 | 20250312 | 134900 | 627244196 | 2665 | 2670 | 2670 | 2665 | 2002 |
| 306 | 20250312 | 134800 | 621905426 | 2685 | 2685 | 2685 | 2685 | 0 |
| 307 | 20250312 | 134700 | 621905426 | 2685 | 2685 | 2685 | 2685 | 0 |
| 308 | 20250312 | 134600 | 621905426 | 2685 | 2685 | 2685 | 2685 | 0 |
| 309 | 20250312 | 134500 | 621905426 | 2685 | 2685 | 2685 | 2685 | 7 |
| 310 | 20250312 | 134400 | 621886631 | 2685 | 2680 | 2685 | 2680 | 1000 |
| 311 | 20250312 | 134300 | 619205676 | 2680 | 2680 | 2680 | 2680 | 0 |
| 312 | 20250312 | 134200 | 619205676 | 2680 | 2680 | 2680 | 2680 | 0 |
| 313 | 20250312 | 134100 | 619205676 | 2680 | 2680 | 2680 | 2680 | 86 |
| 314 | 20250312 | 134000 | 618975196 | 2680 | 2675 | 2680 | 2675 | 100 |
| 315 | 20250312 | 133900 | 618707296 | 2680 | 2680 | 2680 | 2680 | 0 |
| 316 | 20250312 | 133800 | 618707296 | 2680 | 2670 | 2680 | 2670 | 250 |
| 317 | 20250312 | 133700 | 618038796 | 2680 | 2680 | 2680 | 2680 | 0 |
| 318 | 20250312 | 133600 | 618038796 | 2680 | 2680 | 2680 | 2680 | 2470 |
| 319 | 20250312 | 133500 | 611419196 | 2685 | 2685 | 2685 | 2685 | 0 |
| 320 | 20250312 | 133400 | 611419196 | 2685 | 2685 | 2690 | 2685 | 282 |
| 321 | 20250312 | 133300 | 610662011 | 2690 | 2685 | 2690 | 2685 | 1742 |
| 322 | 20250312 | 133200 | 605984241 | 2690 | 2690 | 2690 | 2690 | 466 |
| 323 | 20250312 | 133100 | 604730701 | 2690 | 2690 | 2690 | 2690 | 7 |
| 324 | 20250312 | 133000 | 604711871 | 2690 | 2680 | 2690 | 2680 | 3064 |
| 325 | 20250312 | 132900 | 596478836 | 2680 | 2670 | 2680 | 2670 | 8016 |
| 326 | 20250312 | 132800 | 575033651 | 2675 | 2675 | 2675 | 2675 | 2384 |
| 327 | 20250312 | 132700 | 568656451 | 2675 | 2670 | 2675 | 2670 | 2000 |
| 328 | 20250312 | 132600 | 563314301 | 2670 | 2665 | 2675 | 2660 | 1100 |
| 329 | 20250312 | 132500 | 560385811 | 2660 | 2665 | 2665 | 2660 | 157 |
| 330 | 20250312 | 132400 | 559968186 | 2675 | 2675 | 2675 | 2675 | 0 |
| 331 | 20250312 | 132300 | 559968186 | 2675 | 2675 | 2675 | 2675 | 0 |
| 332 | 20250312 | 132200 | 559968186 | 2675 | 2675 | 2675 | 2675 | 0 |
| 333 | 20250312 | 132100 | 559968186 | 2675 | 2670 | 2675 | 2670 | 104 |
| 334 | 20250312 | 132000 | 559690236 | 2675 | 2670 | 2680 | 2660 | 2350 |
| 335 | 20250312 | 131900 | 553426106 | 2675 | 2675 | 2675 | 2675 | 508 |
| 336 | 20250312 | 131800 | 552067206 | 2675 | 2670 | 2675 | 2670 | 173 |
| 337 | 20250312 | 131700 | 551605046 | 2680 | 2680 | 2680 | 2680 | 0 |
| 338 | 20250312 | 131600 | 551605046 | 2680 | 2680 | 2680 | 2680 | 141 |
| 339 | 20250312 | 131500 | 551227166 | 2665 | 2665 | 2665 | 2665 | 464 |
| 340 | 20250312 | 131400 | 549990606 | 2680 | 2680 | 2680 | 2680 | 0 |
| 341 | 20250312 | 131300 | 549990606 | 2680 | 2665 | 2680 | 2665 | 215 |
| 342 | 20250312 | 131200 | 549416131 | 2680 | 2680 | 2680 | 2680 | 0 |
| 343 | 20250312 | 131100 | 549416131 | 2680 | 2680 | 2680 | 2680 | 105 |
| 344 | 20250312 | 131000 | 549134731 | 2680 | 2680 | 2680 | 2680 | 0 |
| 345 | 20250312 | 130900 | 549134731 | 2680 | 2680 | 2680 | 2680 | 200 |
| 346 | 20250312 | 130800 | 548598731 | 2680 | 2680 | 2680 | 2680 | 0 |
| 347 | 20250312 | 130700 | 548598731 | 2680 | 2670 | 2680 | 2670 | 201 |
| 348 | 20250312 | 130600 | 548060936 | 2675 | 2675 | 2675 | 2675 | 200 |
| 349 | 20250312 | 130500 | 547525936 | 2675 | 2675 | 2675 | 2675 | 0 |
| 350 | 20250312 | 130400 | 547525936 | 2675 | 2675 | 2680 | 2675 | 2035 |
| 351 | 20250312 | 130300 | 542080506 | 2675 | 2675 | 2675 | 2675 | 15 |
| 352 | 20250312 | 130200 | 542040381 | 2675 | 2675 | 2675 | 2675 | 0 |
| 353 | 20250312 | 130100 | 542040381 | 2675 | 2675 | 2675 | 2675 | 12 |
| 354 | 20250312 | 130000 | 542008281 | 2680 | 2680 | 2680 | 2680 | 9 |
| 355 | 20250312 | 125900 | 541984161 | 2680 | 2680 | 2680 | 2680 | 0 |
| 356 | 20250312 | 125800 | 541984161 | 2680 | 2660 | 2680 | 2660 | 11 |
| 357 | 20250312 | 125700 | 541954701 | 2660 | 2680 | 2680 | 2660 | 6 |
| 358 | 20250312 | 125600 | 541938641 | 2680 | 2675 | 2680 | 2675 | 205 |
| 359 | 20250312 | 125500 | 541389991 | 2680 | 2680 | 2680 | 2680 | 0 |
| 360 | 20250312 | 125400 | 541389991 | 2680 | 2680 | 2680 | 2680 | 500 |
| 361 | 20250312 | 125300 | 540049991 | 2680 | 2675 | 2680 | 2675 | 1010 |
| 362 | 20250312 | 125200 | 537348191 | 2660 | 2675 | 2680 | 2660 | 3119 |
| 363 | 20250312 | 125100 | 529036451 | 2660 | 2670 | 2670 | 2660 | 2000 |
| 364 | 20250312 | 125000 | 523713456 | 2680 | 2680 | 2680 | 2680 | 0 |
| 365 | 20250312 | 124900 | 523713456 | 2680 | 2680 | 2680 | 2680 | 10 |
| 366 | 20250312 | 124800 | 523686656 | 2675 | 2675 | 2675 | 2675 | 379 |
| 367 | 20250312 | 124700 | 522672831 | 2680 | 2680 | 2680 | 2680 | 400 |
| 368 | 20250312 | 124600 | 521600831 | 2680 | 2675 | 2680 | 2675 | 1311 |
| 369 | 20250312 | 124500 | 518093856 | 2665 | 2670 | 2670 | 2665 | 804 |
| 370 | 20250312 | 124400 | 515948586 | 2675 | 2675 | 2675 | 2675 | 4 |
| 371 | 20250312 | 124300 | 515937886 | 2675 | 2675 | 2675 | 2675 | 0 |
| 372 | 20250312 | 124200 | 515937886 | 2675 | 2675 | 2675 | 2675 | 21 |
| 373 | 20250312 | 124100 | 515881711 | 2675 | 2675 | 2675 | 2675 | 0 |
| 374 | 20250312 | 124000 | 515881711 | 2675 | 2675 | 2675 | 2675 | 0 |
| 375 | 20250312 | 123900 | 515881711 | 2675 | 2670 | 2675 | 2670 | 400 |
| 376 | 20250312 | 123800 | 514811716 | 2675 | 2675 | 2675 | 2675 | 0 |
| 377 | 20250312 | 123700 | 514811716 | 2675 | 2665 | 2675 | 2660 | 117 |
| 378 | 20250312 | 123600 | 514500301 | 2665 | 2665 | 2665 | 2665 | 32 |
| 379 | 20250312 | 123500 | 514415021 | 2670 | 2675 | 2675 | 2670 | 1714 |
| 380 | 20250312 | 123400 | 509831146 | 2675 | 2675 | 2675 | 2675 | 0 |
| 381 | 20250312 | 123300 | 509831146 | 2675 | 2675 | 2675 | 2675 | 0 |
| 382 | 20250312 | 123200 | 509831146 | 2675 | 2675 | 2675 | 2675 | 0 |
| 383 | 20250312 | 123100 | 509831146 | 2675 | 2675 | 2675 | 2675 | 0 |
| 384 | 20250312 | 123000 | 509831146 | 2675 | 2675 | 2675 | 2675 | 0 |
| 385 | 20250312 | 122900 | 509831146 | 2675 | 2675 | 2675 | 2675 | 0 |
| 386 | 20250312 | 122800 | 509831146 | 2675 | 2675 | 2675 | 2675 | 0 |
| 387 | 20250312 | 122700 | 509831146 | 2675 | 2675 | 2675 | 2675 | 2 |
| 388 | 20250312 | 122600 | 509825796 | 2675 | 2670 | 2675 | 2670 | 133 |
| 389 | 20250312 | 122500 | 509470636 | 2675 | 2665 | 2675 | 2665 | 238 |
| 390 | 20250312 | 122400 | 508835131 | 2670 | 2670 | 2670 | 2670 | 112 |
| 391 | 20250312 | 122300 | 508536091 | 2670 | 2670 | 2670 | 2665 | 32 |
| 392 | 20250312 | 122200 | 508450711 | 2660 | 2660 | 2660 | 2660 | 0 |
| 393 | 20250312 | 122100 | 508450711 | 2660 | 2660 | 2660 | 2660 | 0 |
| 394 | 20250312 | 122000 | 508450711 | 2660 | 2660 | 2660 | 2660 | 3001 |
| 395 | 20250312 | 121900 | 500468051 | 2660 | 2665 | 2665 | 2660 | 1612 |
| 396 | 20250312 | 121800 | 496179911 | 2670 | 2670 | 2670 | 2670 | 0 |
| 397 | 20250312 | 121700 | 496179911 | 2670 | 2670 | 2670 | 2670 | 1 |
| 398 | 20250312 | 121600 | 496177241 | 2675 | 2665 | 2675 | 2665 | 794 |
| 399 | 20250312 | 121500 | 494061131 | 2670 | 2670 | 2670 | 2665 | 246 |
| 400 | 20250312 | 121400 | 493404361 | 2675 | 2675 | 2675 | 2675 | 0 |
| 401 | 20250312 | 121300 | 493404361 | 2675 | 2675 | 2675 | 2675 | 10 |
| 402 | 20250312 | 121200 | 493377611 | 2670 | 2670 | 2670 | 2670 | 0 |
| 403 | 20250312 | 121100 | 493377611 | 2670 | 2670 | 2670 | 2670 | 0 |
| 404 | 20250312 | 121000 | 493377611 | 2670 | 2670 | 2670 | 2670 | 246 |
| 405 | 20250312 | 120900 | 492720791 | 2670 | 2670 | 2670 | 2670 | 0 |
| 406 | 20250312 | 120800 | 492720791 | 2670 | 2665 | 2670 | 2665 | 891 |
| 407 | 20250312 | 120700 | 490341826 | 2670 | 2665 | 2670 | 2665 | 1839 |
| 408 | 20250312 | 120600 | 485432316 | 2670 | 2670 | 2670 | 2670 | 0 |
| 409 | 20250312 | 120500 | 485432316 | 2670 | 2670 | 2670 | 2670 | 3 |
| 410 | 20250312 | 120400 | 485424306 | 2665 | 2665 | 2665 | 2665 | 0 |
| 411 | 20250312 | 120300 | 485424306 | 2665 | 2665 | 2665 | 2665 | 1210 |
| 412 | 20250312 | 120200 | 482199656 | 2670 | 2675 | 2675 | 2670 | 1306 |
| 413 | 20250312 | 120100 | 478712261 | 2675 | 2675 | 2675 | 2675 | 0 |
| 414 | 20250312 | 120000 | 478712261 | 2675 | 2675 | 2675 | 2675 | 1 |
| 415 | 20250312 | 115900 | 478709586 | 2675 | 2675 | 2675 | 2675 | 11 |
| 416 | 20250312 | 115800 | 478680161 | 2670 | 2670 | 2670 | 2670 | 10 |
| 417 | 20250312 | 115700 | 478653461 | 2670 | 2670 | 2670 | 2670 | 0 |
| 418 | 20250312 | 115600 | 478653461 | 2670 | 2670 | 2670 | 2670 | 0 |
| 419 | 20250312 | 115500 | 478653461 | 2670 | 2670 | 2670 | 2670 | 0 |
| 420 | 20250312 | 115400 | 478653461 | 2670 | 2670 | 2670 | 2670 | 128 |
| 421 | 20250312 | 115300 | 478311701 | 2675 | 2675 | 2675 | 2675 | 0 |
| 422 | 20250312 | 115200 | 478311701 | 2675 | 2675 | 2675 | 2675 | 0 |
| 423 | 20250312 | 115100 | 478311701 | 2675 | 2675 | 2675 | 2675 | 250 |
| 424 | 20250312 | 115000 | 477642951 | 2675 | 2675 | 2675 | 2675 | 6 |
| 425 | 20250312 | 114900 | 477626901 | 2675 | 2675 | 2675 | 2675 | 0 |
| 426 | 20250312 | 114800 | 477626901 | 2675 | 2675 | 2680 | 2670 | 483 |
| 427 | 20250312 | 114700 | 476333791 | 2675 | 2675 | 2675 | 2675 | 1 |
| 428 | 20250312 | 114600 | 476331116 | 2670 | 2670 | 2670 | 2670 | 0 |
| 429 | 20250312 | 114500 | 476331116 | 2670 | 2670 | 2670 | 2670 | 0 |
| 430 | 20250312 | 114400 | 476331116 | 2670 | 2670 | 2670 | 2670 | 131 |
| 431 | 20250312 | 114300 | 475981346 | 2680 | 2670 | 2680 | 2670 | 103 |
| 432 | 20250312 | 114200 | 475705806 | 2680 | 2675 | 2680 | 2670 | 5584 |
| 433 | 20250312 | 114100 | 460795681 | 2680 | 2680 | 2680 | 2680 | 1 |
| 434 | 20250312 | 114000 | 460793001 | 2670 | 2670 | 2670 | 2670 | 100 |
| 435 | 20250312 | 113900 | 460526001 | 2670 | 2670 | 2670 | 2670 | 80 |
| 436 | 20250312 | 113800 | 460312401 | 2675 | 2675 | 2675 | 2675 | 20 |
| 437 | 20250312 | 113700 | 460258901 | 2685 | 2685 | 2685 | 2685 | 0 |
| 438 | 20250312 | 113600 | 460258901 | 2685 | 2685 | 2685 | 2685 | 0 |
| 439 | 20250312 | 113500 | 460258901 | 2685 | 2685 | 2685 | 2685 | 0 |
| 440 | 20250312 | 113400 | 460258901 | 2685 | 2685 | 2685 | 2685 | 10 |
| 441 | 20250312 | 113300 | 460232051 | 2670 | 2685 | 2685 | 2670 | 110 |
| 442 | 20250312 | 113200 | 459938201 | 2670 | 2685 | 2685 | 2670 | 110 |
| 443 | 20250312 | 113100 | 459644351 | 2670 | 2670 | 2670 | 2670 | 0 |
| 444 | 20250312 | 113000 | 459644351 | 2670 | 2670 | 2670 | 2670 | 0 |
| 445 | 20250312 | 112900 | 459644351 | 2670 | 2685 | 2685 | 2670 | 14 |
| 446 | 20250312 | 112800 | 459606776 | 2690 | 2690 | 2690 | 2690 | 0 |
| 447 | 20250312 | 112700 | 459606776 | 2690 | 2690 | 2690 | 2690 | 0 |
| 448 | 20250312 | 112600 | 459606776 | 2690 | 2685 | 2690 | 2680 | 346 |
| 449 | 20250312 | 112500 | 458678081 | 2685 | 2685 | 2685 | 2685 | 0 |
| 450 | 20250312 | 112400 | 458678081 | 2685 | 2685 | 2685 | 2685 | 221 |
| 451 | 20250312 | 112300 | 458084696 | 2685 | 2685 | 2685 | 2685 | 6 |
| 452 | 20250312 | 112200 | 458068586 | 2690 | 2690 | 2690 | 2690 | 0 |
| 453 | 20250312 | 112100 | 458068586 | 2690 | 2690 | 2690 | 2690 | 0 |
| 454 | 20250312 | 112000 | 458068586 | 2690 | 2690 | 2690 | 2690 | 0 |
| 455 | 20250312 | 111900 | 458068586 | 2690 | 2690 | 2690 | 2690 | 565 |
| 456 | 20250312 | 111800 | 456548736 | 2685 | 2670 | 2690 | 2670 | 3415 |
| 457 | 20250312 | 111700 | 447424731 | 2675 | 2675 | 2675 | 2675 | 10 |
| 458 | 20250312 | 111600 | 447397981 | 2655 | 2660 | 2660 | 2655 | 1100 |
| 459 | 20250312 | 111500 | 444476686 | 2655 | 2660 | 2660 | 2655 | 1068 |
| 460 | 20250312 | 111400 | 441640561 | 2675 | 2675 | 2675 | 2675 | 10 |
| 461 | 20250312 | 111300 | 441613811 | 2660 | 2660 | 2660 | 2660 | 572 |
| 462 | 20250312 | 111200 | 440092291 | 2660 | 2660 | 2660 | 2660 | 0 |
| 463 | 20250312 | 111100 | 440092291 | 2660 | 2680 | 2680 | 2660 | 6528 |
| 464 | 20250312 | 111000 | 422687961 | 2680 | 2675 | 2680 | 2672 | 1471 |
| 465 | 20250312 | 110900 | 418751020 | 2675 | 2675 | 2675 | 2675 | 0 |
| 466 | 20250312 | 110800 | 418751020 | 2675 | 2675 | 2675 | 2675 | 312 |
| 467 | 20250312 | 110700 | 417916420 | 2665 | 2665 | 2665 | 2665 | 0 |
| 468 | 20250312 | 110600 | 417916420 | 2665 | 2665 | 2665 | 2660 | 906 |
| 469 | 20250312 | 110500 | 415503745 | 2675 | 2675 | 2675 | 2675 | 563 |
| 470 | 20250312 | 110400 | 413997720 | 2665 | 2675 | 2675 | 2665 | 9 |
| 471 | 20250312 | 110300 | 413973705 | 2675 | 2665 | 2675 | 2665 | 551 |
| 472 | 20250312 | 110200 | 412505270 | 2675 | 2675 | 2675 | 2675 | 88 |
| 473 | 20250312 | 110100 | 412269870 | 2675 | 2670 | 2675 | 2670 | 215 |
| 474 | 20250312 | 110000 | 411695745 | 2675 | 2675 | 2675 | 2675 | 10 |
| 475 | 20250312 | 105900 | 411668995 | 2675 | 2675 | 2675 | 2675 | 1 |
| 476 | 20250312 | 105800 | 411666320 | 2670 | 2675 | 2675 | 2670 | 2030 |
| 477 | 20250312 | 105700 | 406246070 | 2680 | 2680 | 2680 | 2680 | 0 |
| 478 | 20250312 | 105600 | 406246070 | 2680 | 2680 | 2680 | 2680 | 2 |
| 479 | 20250312 | 105500 | 406240710 | 2670 | 2670 | 2670 | 2670 | 291 |
| 480 | 20250312 | 105400 | 405463740 | 2670 | 2660 | 2670 | 2660 | 2389 |
| 481 | 20250312 | 105300 | 399103110 | 2660 | 2660 | 2660 | 2660 | 1 |
| 482 | 20250312 | 105200 | 399100450 | 2665 | 2655 | 2665 | 2655 | 760 |
| 483 | 20250312 | 105100 | 397078650 | 2655 | 2660 | 2660 | 2655 | 5635 |
| 484 | 20250312 | 105000 | 382108595 | 2665 | 2665 | 2665 | 2665 | 125 |
| 485 | 20250312 | 104900 | 381775470 | 2665 | 2665 | 2665 | 2665 | 832 |
| 486 | 20250312 | 104800 | 379558190 | 2665 | 2665 | 2665 | 2665 | 0 |
| 487 | 20250312 | 104700 | 379558190 | 2665 | 2680 | 2680 | 2665 | 209 |
| 488 | 20250312 | 104600 | 378999090 | 2690 | 2690 | 2690 | 2690 | 0 |
| 489 | 20250312 | 104500 | 378999090 | 2690 | 2690 | 2690 | 2690 | 0 |
| 490 | 20250312 | 104400 | 378999090 | 2690 | 2685 | 2690 | 2685 | 900 |
| 491 | 20250312 | 104300 | 376579555 | 2680 | 2680 | 2680 | 2670 | 52 |
| 492 | 20250312 | 104200 | 376440215 | 2680 | 2665 | 2680 | 2665 | 402 |
| 493 | 20250312 | 104100 | 375368870 | 2680 | 2680 | 2680 | 2680 | 1 |
| 494 | 20250312 | 104000 | 375366190 | 2685 | 2665 | 2685 | 2665 | 253 |
| 495 | 20250312 | 103900 | 374687885 | 2665 | 2680 | 2680 | 2665 | 3408 |
| 496 | 20250312 | 103800 | 365593920 | 2680 | 2690 | 2690 | 2680 | 17 |
| 497 | 20250312 | 103700 | 365548330 | 2690 | 2690 | 2690 | 2690 | 0 |
| 498 | 20250312 | 103600 | 365548330 | 2690 | 2690 | 2690 | 2690 | 301 |
| 499 | 20250312 | 103500 | 364738640 | 2680 | 2680 | 2680 | 2680 | 129 |
| 500 | 20250312 | 103400 | 364392920 | 2690 | 2690 | 2690 | 2690 | 0 |
| 501 | 20250312 | 103300 | 364392920 | 2690 | 2690 | 2690 | 2680 | 1400 |
| 502 | 20250312 | 103200 | 360639920 | 2690 | 2680 | 2690 | 2680 | 251 |
| 503 | 20250312 | 103100 | 359966240 | 2675 | 2675 | 2680 | 2675 | 4030 |
| 504 | 20250312 | 103000 | 349185985 | 2680 | 2690 | 2690 | 2680 | 4825 |
| 505 | 20250312 | 102900 | 336235705 | 2690 | 2690 | 2690 | 2690 | 1 |
| 506 | 20250312 | 102800 | 336233015 | 2690 | 2685 | 2690 | 2685 | 409 |
| 507 | 20250312 | 102700 | 335134295 | 2690 | 2690 | 2690 | 2690 | 18 |
| 508 | 20250312 | 102600 | 335085875 | 2680 | 2680 | 2680 | 2680 | 72 |
| 509 | 20250312 | 102500 | 334892915 | 2680 | 2680 | 2680 | 2680 | 180 |
| 510 | 20250312 | 102400 | 334410515 | 2680 | 2690 | 2690 | 2680 | 75 |
| 511 | 20250312 | 102300 | 334208775 | 2685 | 2685 | 2685 | 2685 | 75 |
| 512 | 20250312 | 102200 | 334007400 | 2685 | 2685 | 2685 | 2685 | 0 |
| 513 | 20250312 | 102100 | 334007400 | 2685 | 2680 | 2685 | 2675 | 1923 |
| 514 | 20250312 | 102000 | 328860375 | 2680 | 2680 | 2680 | 2680 | 647 |
| 515 | 20250312 | 101900 | 327126415 | 2680 | 2685 | 2685 | 2680 | 1074 |
| 516 | 20250312 | 101800 | 324247725 | 2685 | 2685 | 2685 | 2685 | 1000 |
| 517 | 20250312 | 101700 | 321562725 | 2685 | 2685 | 2685 | 2685 | 666 |
| 518 | 20250312 | 101600 | 319774515 | 2685 | 2685 | 2685 | 2685 | 41 |
| 519 | 20250312 | 101500 | 319664430 | 2680 | 2680 | 2680 | 2680 | 1 |
| 520 | 20250312 | 101400 | 319661750 | 2680 | 2680 | 2680 | 2670 | 1055 |
| 521 | 20250312 | 101300 | 316834890 | 2680 | 2680 | 2680 | 2680 | 300 |
| 522 | 20250312 | 101200 | 316030890 | 2675 | 2670 | 2675 | 2670 | 534 |
| 523 | 20250312 | 101100 | 314602445 | 2675 | 2670 | 2675 | 2665 | 81 |
| 524 | 20250312 | 101000 | 314386385 | 2675 | 2675 | 2675 | 2675 | 0 |
| 525 | 20250312 | 100900 | 314386385 | 2675 | 2665 | 2675 | 2665 | 2065 |
| 526 | 20250312 | 100800 | 308878040 | 2665 | 2670 | 2670 | 2665 | 81 |
| 527 | 20250312 | 100700 | 308662170 | 2675 | 2675 | 2675 | 2675 | 10 |
| 528 | 20250312 | 100600 | 308635420 | 2670 | 2665 | 2670 | 2660 | 364 |
| 529 | 20250312 | 100500 | 307664160 | 2660 | 2665 | 2665 | 2660 | 420 |
| 530 | 20250312 | 100400 | 306546610 | 2660 | 2660 | 2660 | 2660 | 825 |
| 531 | 20250312 | 100300 | 304352110 | 2660 | 2660 | 2660 | 2660 | 38 |
| 532 | 20250312 | 100200 | 304251030 | 2660 | 2660 | 2660 | 2655 | 1755 |
| 533 | 20250312 | 100100 | 299587205 | 2660 | 2655 | 2660 | 2655 | 1083 |
| 534 | 20250312 | 100000 | 296711450 | 2655 | 2670 | 2670 | 2655 | 2237 |
| 535 | 20250312 | 095900 | 290762660 | 2670 | 2670 | 2670 | 2670 | 10 |
| 536 | 20250312 | 095800 | 290735960 | 2670 | 2670 | 2670 | 2670 | 419 |
| 537 | 20250312 | 095700 | 289617230 | 2675 | 2675 | 2675 | 2675 | 0 |
| 538 | 20250312 | 095600 | 289617230 | 2675 | 2675 | 2675 | 2675 | 0 |
| 539 | 20250312 | 095500 | 289617230 | 2675 | 2670 | 2685 | 2670 | 3051 |
| 540 | 20250312 | 095400 | 281470795 | 2670 | 2685 | 2690 | 2670 | 200 |
| 541 | 20250312 | 095300 | 280935345 | 2690 | 2690 | 2690 | 2690 | 0 |
| 542 | 20250312 | 095200 | 280935345 | 2690 | 2670 | 2690 | 2670 | 1587 |
| 543 | 20250312 | 095100 | 276698015 | 2675 | 2675 | 2675 | 2670 | 1385 |
| 544 | 20250312 | 095000 | 272993240 | 2675 | 2680 | 2680 | 2675 | 2211 |
| 545 | 20250312 | 094900 | 267078055 | 2680 | 2680 | 2680 | 2680 | 5813 |
| 546 | 20250312 | 094800 | 251499215 | 2680 | 2690 | 2690 | 2680 | 7825 |
| 547 | 20250312 | 094700 | 230518215 | 2685 | 2690 | 2690 | 2685 | 2160 |
| 548 | 20250312 | 094600 | 224713795 | 2695 | 2695 | 2695 | 2695 | 2760 |
| 549 | 20250312 | 094500 | 217275595 | 2695 | 2700 | 2700 | 2695 | 4500 |
| 550 | 20250312 | 094400 | 205126955 | 2700 | 2695 | 2700 | 2695 | 555 |
| 551 | 20250312 | 094300 | 203628765 | 2695 | 2700 | 2700 | 2695 | 1626 |
| 552 | 20250312 | 094200 | 199242340 | 2705 | 2685 | 2705 | 2685 | 1305 |
| 553 | 20250312 | 094100 | 195731295 | 2700 | 2705 | 2705 | 2685 | 727 |
| 554 | 20250312 | 094000 | 193769105 | 2705 | 2690 | 2705 | 2690 | 927 |
| 555 | 20250312 | 093900 | 191266180 | 2690 | 2700 | 2700 | 2690 | 700 |
| 556 | 20250312 | 093800 | 189381180 | 2700 | 2695 | 2700 | 2685 | 3102 |
| 557 | 20250312 | 093700 | 181036470 | 2695 | 2700 | 2705 | 2695 | 2562 |
| 558 | 20250312 | 093600 | 174126830 | 2705 | 2690 | 2705 | 2690 | 1445 |
| 559 | 20250312 | 093500 | 170224290 | 2705 | 2700 | 2710 | 2700 | 3709 |
| 560 | 20250312 | 093400 | 160198515 | 2705 | 2700 | 2705 | 2700 | 995 |
| 561 | 20250312 | 093300 | 157508560 | 2700 | 2695 | 2700 | 2695 | 1547 |
| 562 | 20250312 | 093200 | 153331765 | 2695 | 2700 | 2700 | 2695 | 851 |
| 563 | 20250312 | 093100 | 151038300 | 2700 | 2695 | 2700 | 2695 | 2046 |
| 564 | 20250312 | 093000 | 145515100 | 2695 | 2695 | 2695 | 2695 | 1172 |
| 565 | 20250312 | 092900 | 142356560 | 2695 | 2685 | 2695 | 2685 | 2150 |
| 566 | 20250312 | 092800 | 136573015 | 2685 | 2680 | 2685 | 2680 | 695 |
| 567 | 20250312 | 092700 | 134709415 | 2680 | 2680 | 2685 | 2680 | 1064 |
| 568 | 20250312 | 092600 | 131852920 | 2685 | 2685 | 2685 | 2685 | 433 |
| 569 | 20250312 | 092500 | 130690315 | 2680 | 2680 | 2680 | 2680 | 533 |
| 570 | 20250312 | 092400 | 129261875 | 2680 | 2680 | 2680 | 2670 | 2200 |
| 571 | 20250312 | 092300 | 123366875 | 2680 | 2680 | 2680 | 2680 | 835 |
| 572 | 20250312 | 092200 | 121129075 | 2670 | 2675 | 2675 | 2670 | 3001 |
| 573 | 20250312 | 092100 | 113104810 | 2675 | 2675 | 2675 | 2670 | 952 |
| 574 | 20250312 | 092000 | 110562210 | 2675 | 2675 | 2675 | 2675 | 20 |
| 575 | 20250312 | 091900 | 110508710 | 2675 | 2670 | 2675 | 2670 | 151 |
| 576 | 20250312 | 091800 | 110105520 | 2675 | 2680 | 2680 | 2675 | 613 |
| 577 | 20250312 | 091700 | 108465730 | 2680 | 2675 | 2680 | 2675 | 701 |
| 578 | 20250312 | 091600 | 106590300 | 2670 | 2675 | 2680 | 2670 | 1636 |
| 579 | 20250312 | 091500 | 102210830 | 2665 | 2670 | 2670 | 2665 | 988 |
| 580 | 20250312 | 091400 | 99575420 | 2670 | 2665 | 2670 | 2665 | 53 |
| 581 | 20250312 | 091300 | 99433920 | 2670 | 2665 | 2670 | 2665 | 1223 |
| 582 | 20250312 | 091200 | 96172920 | 2660 | 2655 | 2665 | 2655 | 1424 |
| 583 | 20250312 | 091100 | 92384620 | 2655 | 2660 | 2660 | 2655 | 4685 |
| 584 | 20250312 | 091000 | 79940815 | 2665 | 2665 | 2665 | 2660 | 108 |
| 585 | 20250312 | 090900 | 79653000 | 2665 | 2665 | 2665 | 2665 | 2030 |
| 586 | 20250312 | 090800 | 74243050 | 2665 | 2665 | 2665 | 2665 | 0 |
| 587 | 20250312 | 090700 | 74243050 | 2665 | 2655 | 2665 | 2655 | 471 |
| 588 | 20250312 | 090600 | 72992435 | 2655 | 2655 | 2655 | 2655 | 0 |
| 589 | 20250312 | 090500 | 72992435 | 2655 | 2655 | 2655 | 2655 | 1667 |
| 590 | 20250312 | 090400 | 68566550 | 2655 | 2655 | 2660 | 2655 | 4453 |
| 591 | 20250312 | 090300 | 56743420 | 2660 | 2655 | 2670 | 2655 | 277 |
| 592 | 20250312 | 090200 | 56005890 | 2655 | 2670 | 2675 | 2650 | 3583 |
| 593 | 20250312 | 090100 | 46484750 | 2680 | 2670 | 2690 | 2670 | 5582 |
| 594 | 20250312 | 090000 | 31524550 | 2670 | 2640 | 2670 | 2640 | 10336 |