30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250314 | 191100 | 1335127438 | 2470 | 2470 | 2470 | 2470 | 12455 |
| 3 | 20250314 | 191000 | 1335127438 | 2470 | 2470 | 2470 | 2470 | 0 |
| 4 | 20250314 | 190900 | 1335127438 | 2470 | 2470 | 2470 | 2470 | 0 |
| 5 | 20250314 | 190800 | 1335127438 | 2470 | 2470 | 2470 | 2470 | 0 |
| 6 | 20250314 | 190700 | 1335127438 | 2470 | 2470 | 2470 | 2470 | 0 |
| 7 | 20250314 | 190600 | 1335127438 | 2470 | 2470 | 2470 | 2470 | 0 |
| 8 | 20250314 | 190500 | 1335127438 | 2470 | 2470 | 2470 | 2470 | 0 |
| 9 | 20250314 | 190400 | 1335127438 | 2470 | 2470 | 2470 | 2470 | 0 |
| 10 | 20250314 | 190300 | 1335127438 | 2470 | 2470 | 2470 | 2470 | 0 |
| 11 | 20250314 | 190200 | 1335127438 | 2470 | 2470 | 2470 | 2470 | 0 |
| 12 | 20250314 | 190100 | 1335127438 | 2470 | 2470 | 2470 | 2470 | 0 |
| 13 | 20250314 | 190000 | 1335127438 | 2470 | 2470 | 2470 | 2470 | 0 |
| 14 | 20250314 | 185900 | 1335127438 | 2470 | 2470 | 2470 | 2470 | 0 |
| 15 | 20250314 | 185800 | 1335127438 | 2470 | 2470 | 2470 | 2470 | 0 |
| 16 | 20250314 | 185700 | 1335127438 | 2470 | 2470 | 2470 | 2470 | 0 |
| 17 | 20250314 | 185600 | 1335127438 | 2470 | 2470 | 2470 | 2470 | 0 |
| 18 | 20250314 | 185500 | 1335127438 | 2470 | 2470 | 2470 | 2470 | 0 |
| 19 | 20250314 | 185400 | 1335127438 | 2470 | 2470 | 2470 | 2470 | 0 |
| 20 | 20250314 | 185300 | 1335127438 | 2470 | 2470 | 2470 | 2470 | 0 |
| 21 | 20250314 | 185200 | 1335127438 | 2470 | 2470 | 2470 | 2470 | 0 |
| 22 | 20250314 | 185100 | 1335127438 | 2470 | 2470 | 2470 | 2470 | 0 |
| 23 | 20250314 | 185000 | 1335127438 | 2470 | 2470 | 2470 | 2470 | 0 |
| 24 | 20250314 | 184900 | 1335127438 | 2470 | 2470 | 2470 | 2470 | 0 |
| 25 | 20250314 | 184800 | 1335127438 | 2470 | 2470 | 2470 | 2470 | 0 |
| 26 | 20250314 | 184700 | 1335127438 | 2470 | 2470 | 2470 | 2470 | 0 |
| 27 | 20250314 | 184600 | 1335127438 | 2470 | 2470 | 2470 | 2470 | 0 |
| 28 | 20250314 | 184500 | 1335127438 | 2470 | 2470 | 2470 | 2470 | 0 |
| 29 | 20250314 | 184400 | 1335127438 | 2470 | 2470 | 2470 | 2470 | 0 |
| 30 | 20250314 | 184300 | 1335127438 | 2470 | 2470 | 2470 | 2470 | 0 |
| 31 | 20250314 | 184200 | 1335127438 | 2470 | 2470 | 2470 | 2470 | 0 |
| 32 | 20250314 | 184100 | 1335127438 | 2470 | 2470 | 2470 | 2470 | 12455 |
| 33 | 20250314 | 184000 | 1335127438 | 2470 | 2470 | 2470 | 2470 | 0 |
| 34 | 20250314 | 183900 | 1335127438 | 2470 | 2470 | 2470 | 2470 | 0 |
| 35 | 20250314 | 183800 | 1335127438 | 2470 | 2470 | 2470 | 2470 | 0 |
| 36 | 20250314 | 183700 | 1335127438 | 2470 | 2470 | 2470 | 2470 | 0 |
| 37 | 20250314 | 183600 | 1335127438 | 2470 | 2470 | 2470 | 2470 | 0 |
| 38 | 20250314 | 183500 | 1335127438 | 2470 | 2470 | 2470 | 2470 | 0 |
| 39 | 20250314 | 183400 | 1335127438 | 2470 | 2470 | 2470 | 2470 | 0 |
| 40 | 20250314 | 183300 | 1335127438 | 2470 | 2470 | 2470 | 2470 | 0 |
| 41 | 20250314 | 183200 | 1335127438 | 2470 | 2470 | 2470 | 2470 | 0 |
| 42 | 20250314 | 183100 | 1335127438 | 2470 | 2470 | 2470 | 2470 | 0 |
| 43 | 20250314 | 183000 | 1335127438 | 2470 | 2470 | 2470 | 2470 | 0 |
| 44 | 20250314 | 182900 | 1335127438 | 2470 | 2470 | 2470 | 2470 | 0 |
| 45 | 20250314 | 182800 | 1335127438 | 2470 | 2470 | 2470 | 2470 | 0 |
| 46 | 20250314 | 182700 | 1335127438 | 2470 | 2470 | 2470 | 2470 | 0 |
| 47 | 20250314 | 182600 | 1335127438 | 2470 | 2470 | 2470 | 2470 | 0 |
| 48 | 20250314 | 182500 | 1335127438 | 2470 | 2470 | 2470 | 2470 | 0 |
| 49 | 20250314 | 182400 | 1335127438 | 2470 | 2470 | 2470 | 2470 | 0 |
| 50 | 20250314 | 182300 | 1335127438 | 2470 | 2470 | 2470 | 2470 | 0 |
| 51 | 20250314 | 182200 | 1335127438 | 2470 | 2470 | 2470 | 2470 | 0 |
| 52 | 20250314 | 182100 | 1335127438 | 2470 | 2470 | 2470 | 2470 | 0 |
| 53 | 20250314 | 182000 | 1335127438 | 2470 | 2470 | 2470 | 2470 | 0 |
| 54 | 20250314 | 181900 | 1335127438 | 2470 | 2470 | 2470 | 2470 | 0 |
| 55 | 20250314 | 181800 | 1335127438 | 2470 | 2470 | 2470 | 2470 | 0 |
| 56 | 20250314 | 181700 | 1335127438 | 2470 | 2470 | 2470 | 2470 | 0 |
| 57 | 20250314 | 181600 | 1335127438 | 2470 | 2470 | 2470 | 2470 | 0 |
| 58 | 20250314 | 181500 | 1335127438 | 2470 | 2470 | 2470 | 2470 | 0 |
| 59 | 20250314 | 181400 | 1335127438 | 2470 | 2470 | 2470 | 2470 | 0 |
| 60 | 20250314 | 181300 | 1335127438 | 2470 | 2470 | 2470 | 2470 | 0 |
| 61 | 20250314 | 181200 | 1335127438 | 2470 | 2470 | 2470 | 2470 | 0 |
| 62 | 20250314 | 181100 | 1335127438 | 2470 | 2470 | 2470 | 2470 | 12455 |
| 63 | 20250314 | 181000 | 1335127438 | 2470 | 2470 | 2470 | 2470 | 0 |
| 64 | 20250314 | 180900 | 1335127438 | 2470 | 2470 | 2470 | 2470 | 0 |
| 65 | 20250314 | 180800 | 1335127438 | 2470 | 2470 | 2470 | 2470 | 0 |
| 66 | 20250314 | 180700 | 1335127438 | 2470 | 2470 | 2470 | 2470 | 0 |
| 67 | 20250314 | 180600 | 1335127438 | 2470 | 2470 | 2470 | 2470 | 0 |
| 68 | 20250314 | 180500 | 1335127438 | 2470 | 2470 | 2470 | 2470 | 0 |
| 69 | 20250314 | 180400 | 1335127438 | 2470 | 2470 | 2470 | 2470 | 0 |
| 70 | 20250314 | 180300 | 1335127438 | 2470 | 2470 | 2470 | 2470 | 0 |
| 71 | 20250314 | 180200 | 1335127438 | 2470 | 2470 | 2470 | 2470 | 0 |
| 72 | 20250314 | 180100 | 1335127438 | 2470 | 2470 | 2470 | 2470 | 0 |
| 73 | 20250314 | 180000 | 1335127438 | 2470 | 2470 | 2470 | 2470 | 0 |
| 74 | 20250314 | 175900 | 1335127438 | 2470 | 2470 | 2470 | 2470 | 0 |
| 75 | 20250314 | 175800 | 1335127438 | 2470 | 2470 | 2470 | 2470 | 0 |
| 76 | 20250314 | 175700 | 1335127438 | 2470 | 2470 | 2470 | 2470 | 0 |
| 77 | 20250314 | 175600 | 1335127438 | 2470 | 2470 | 2470 | 2470 | 0 |
| 78 | 20250314 | 175500 | 1335127438 | 2470 | 2470 | 2470 | 2470 | 0 |
| 79 | 20250314 | 175400 | 1335127438 | 2470 | 2470 | 2470 | 2470 | 0 |
| 80 | 20250314 | 175300 | 1335127438 | 2470 | 2470 | 2470 | 2470 | 0 |
| 81 | 20250314 | 175200 | 1335127438 | 2470 | 2470 | 2470 | 2470 | 0 |
| 82 | 20250314 | 175100 | 1335127438 | 2470 | 2470 | 2470 | 2470 | 0 |
| 83 | 20250314 | 175000 | 1335127438 | 2470 | 2470 | 2470 | 2470 | 0 |
| 84 | 20250314 | 174900 | 1335127438 | 2470 | 2470 | 2470 | 2470 | 0 |
| 85 | 20250314 | 174800 | 1335127438 | 2470 | 2470 | 2470 | 2470 | 0 |
| 86 | 20250314 | 174700 | 1335127438 | 2470 | 2470 | 2470 | 2470 | 0 |
| 87 | 20250314 | 174600 | 1335127438 | 2470 | 2470 | 2470 | 2470 | 0 |
| 88 | 20250314 | 174500 | 1335127438 | 2470 | 2470 | 2470 | 2470 | 0 |
| 89 | 20250314 | 174400 | 1335127438 | 2470 | 2470 | 2470 | 2470 | 0 |
| 90 | 20250314 | 174300 | 1335127438 | 2470 | 2470 | 2470 | 2470 | 0 |
| 91 | 20250314 | 174200 | 1335127438 | 2470 | 2470 | 2470 | 2470 | 0 |
| 92 | 20250314 | 174100 | 1335127438 | 2470 | 2470 | 2470 | 2470 | 12455 |
| 93 | 20250314 | 174000 | 1335127438 | 2470 | 2470 | 2470 | 2470 | 0 |
| 94 | 20250314 | 173900 | 1335127438 | 2470 | 2470 | 2470 | 2470 | 0 |
| 95 | 20250314 | 173800 | 1335127438 | 2470 | 2470 | 2470 | 2470 | 0 |
| 96 | 20250314 | 173700 | 1335127438 | 2470 | 2470 | 2470 | 2470 | 0 |
| 97 | 20250314 | 173600 | 1335127438 | 2470 | 2470 | 2470 | 2470 | 0 |
| 98 | 20250314 | 173500 | 1335127438 | 2470 | 2470 | 2470 | 2470 | 0 |
| 99 | 20250314 | 173400 | 1335127438 | 2470 | 2470 | 2470 | 2470 | 0 |
| 100 | 20250314 | 173300 | 1335127438 | 2470 | 2470 | 2470 | 2470 | 0 |
| 101 | 20250314 | 173200 | 1335127438 | 2470 | 2470 | 2470 | 2470 | 0 |
| 102 | 20250314 | 173100 | 1335127438 | 2470 | 2470 | 2470 | 2470 | 0 |
| 103 | 20250314 | 173000 | 1335127438 | 2470 | 2470 | 2470 | 2470 | 0 |
| 104 | 20250314 | 172900 | 1335127438 | 2470 | 2470 | 2470 | 2470 | 0 |
| 105 | 20250314 | 172800 | 1335127438 | 2470 | 2470 | 2470 | 2470 | 0 |
| 106 | 20250314 | 172700 | 1335127438 | 2470 | 2470 | 2470 | 2470 | 0 |
| 107 | 20250314 | 172600 | 1335127438 | 2470 | 2470 | 2470 | 2470 | 0 |
| 108 | 20250314 | 172500 | 1335127438 | 2470 | 2470 | 2470 | 2470 | 0 |
| 109 | 20250314 | 172400 | 1335127438 | 2470 | 2470 | 2470 | 2470 | 0 |
| 110 | 20250314 | 172300 | 1335127438 | 2470 | 2470 | 2470 | 2470 | 0 |
| 111 | 20250314 | 172200 | 1335127438 | 2470 | 2470 | 2470 | 2470 | 0 |
| 112 | 20250314 | 172100 | 1335127438 | 2470 | 2470 | 2470 | 2470 | 0 |
| 113 | 20250314 | 172000 | 1335127438 | 2470 | 2470 | 2470 | 2470 | 0 |
| 114 | 20250314 | 171900 | 1335127438 | 2470 | 2470 | 2470 | 2470 | 0 |
| 115 | 20250314 | 171800 | 1335127438 | 2470 | 2470 | 2470 | 2470 | 0 |
| 116 | 20250314 | 171700 | 1335127438 | 2470 | 2470 | 2470 | 2470 | 0 |
| 117 | 20250314 | 171600 | 1335127438 | 2470 | 2470 | 2470 | 2470 | 0 |
| 118 | 20250314 | 171500 | 1335127438 | 2470 | 2470 | 2470 | 2470 | 0 |
| 119 | 20250314 | 171400 | 1335127438 | 2470 | 2470 | 2470 | 2470 | 0 |
| 120 | 20250314 | 171300 | 1335127438 | 2470 | 2470 | 2470 | 2470 | 0 |
| 121 | 20250314 | 171200 | 1335127438 | 2470 | 2470 | 2470 | 2470 | 0 |
| 122 | 20250314 | 171100 | 1335127438 | 2470 | 2470 | 2470 | 2470 | 12455 |
| 123 | 20250314 | 171000 | 1335127438 | 2470 | 2470 | 2470 | 2470 | 0 |
| 124 | 20250314 | 170900 | 1335127438 | 2470 | 2470 | 2470 | 2470 | 0 |
| 125 | 20250314 | 170800 | 1335127438 | 2470 | 2470 | 2470 | 2470 | 0 |
| 126 | 20250314 | 170700 | 1335127438 | 2470 | 2470 | 2470 | 2470 | 0 |
| 127 | 20250314 | 170600 | 1335127438 | 2470 | 2470 | 2470 | 2470 | 0 |
| 128 | 20250314 | 170500 | 1335127438 | 2470 | 2470 | 2470 | 2470 | 0 |
| 129 | 20250314 | 170400 | 1335127438 | 2470 | 2470 | 2470 | 2470 | 0 |
| 130 | 20250314 | 170300 | 1335127438 | 2470 | 2470 | 2470 | 2470 | 0 |
| 131 | 20250314 | 170200 | 1335127438 | 2470 | 2470 | 2470 | 2470 | 0 |
| 132 | 20250314 | 170100 | 1335127438 | 2470 | 2470 | 2470 | 2470 | 0 |
| 133 | 20250314 | 170000 | 1335127438 | 2470 | 2470 | 2470 | 2470 | 0 |
| 134 | 20250314 | 165900 | 1335127438 | 2470 | 2470 | 2470 | 2470 | 0 |
| 135 | 20250314 | 165800 | 1335127438 | 2470 | 2470 | 2470 | 2470 | 0 |
| 136 | 20250314 | 165700 | 1335127438 | 2470 | 2470 | 2470 | 2470 | 0 |
| 137 | 20250314 | 165600 | 1335127438 | 2470 | 2470 | 2470 | 2470 | 0 |
| 138 | 20250314 | 165500 | 1335127438 | 2470 | 2470 | 2470 | 2470 | 0 |
| 139 | 20250314 | 165400 | 1335127438 | 2470 | 2470 | 2470 | 2470 | 0 |
| 140 | 20250314 | 165300 | 1335127438 | 2470 | 2470 | 2470 | 2470 | 0 |
| 141 | 20250314 | 165200 | 1335127438 | 2470 | 2470 | 2470 | 2470 | 0 |
| 142 | 20250314 | 165100 | 1335127438 | 2470 | 2470 | 2470 | 2470 | 0 |
| 143 | 20250314 | 165000 | 1335127438 | 2470 | 2470 | 2470 | 2470 | 0 |
| 144 | 20250314 | 164900 | 1335127438 | 2470 | 2470 | 2470 | 2470 | 0 |
| 145 | 20250314 | 164800 | 1335127438 | 2470 | 2470 | 2470 | 2470 | 0 |
| 146 | 20250314 | 164700 | 1335127438 | 2470 | 2470 | 2470 | 2470 | 0 |
| 147 | 20250314 | 164600 | 1335127438 | 2470 | 2470 | 2470 | 2470 | 0 |
| 148 | 20250314 | 164500 | 1335127438 | 2470 | 2470 | 2470 | 2470 | 0 |
| 149 | 20250314 | 164400 | 1335127438 | 2470 | 2470 | 2470 | 2470 | 0 |
| 150 | 20250314 | 164300 | 1335127438 | 2470 | 2470 | 2470 | 2470 | 0 |
| 151 | 20250314 | 164200 | 1335127438 | 2470 | 2470 | 2470 | 2470 | 0 |
| 152 | 20250314 | 164100 | 1335127438 | 2470 | 2470 | 2470 | 2470 | 12455 |
| 153 | 20250314 | 164000 | 1335127438 | 2470 | 2470 | 2470 | 2470 | 0 |
| 154 | 20250314 | 163900 | 1335127438 | 2470 | 2470 | 2470 | 2470 | 0 |
| 155 | 20250314 | 163800 | 1335127438 | 2470 | 2470 | 2470 | 2470 | 0 |
| 156 | 20250314 | 163700 | 1335127438 | 2470 | 2470 | 2470 | 2470 | 0 |
| 157 | 20250314 | 163600 | 1335127438 | 2470 | 2470 | 2470 | 2470 | 0 |
| 158 | 20250314 | 163500 | 1335127438 | 2470 | 2470 | 2470 | 2470 | 0 |
| 159 | 20250314 | 163400 | 1335127438 | 2470 | 2470 | 2470 | 2470 | 0 |
| 160 | 20250314 | 163300 | 1335127438 | 2470 | 2470 | 2470 | 2470 | 0 |
| 161 | 20250314 | 163200 | 1335127438 | 2470 | 2470 | 2470 | 2470 | 0 |
| 162 | 20250314 | 163100 | 1335127438 | 2470 | 2470 | 2470 | 2470 | 0 |
| 163 | 20250314 | 163000 | 1335127438 | 2470 | 2470 | 2470 | 2470 | 0 |
| 164 | 20250314 | 162900 | 1335127438 | 2470 | 2470 | 2470 | 2470 | 0 |
| 165 | 20250314 | 162800 | 1335127438 | 2470 | 2470 | 2470 | 2470 | 0 |
| 166 | 20250314 | 162700 | 1335127438 | 2470 | 2470 | 2470 | 2470 | 0 |
| 167 | 20250314 | 162600 | 1335127438 | 2470 | 2470 | 2470 | 2470 | 0 |
| 168 | 20250314 | 162500 | 1335127438 | 2470 | 2470 | 2470 | 2470 | 0 |
| 169 | 20250314 | 162400 | 1335127438 | 2470 | 2470 | 2470 | 2470 | 0 |
| 170 | 20250314 | 162300 | 1335127438 | 2470 | 2470 | 2470 | 2470 | 0 |
| 171 | 20250314 | 162200 | 1335127438 | 2470 | 2470 | 2470 | 2470 | 0 |
| 172 | 20250314 | 162100 | 1335127438 | 2470 | 2470 | 2470 | 2470 | 0 |
| 173 | 20250314 | 162000 | 1335127438 | 2470 | 2470 | 2470 | 2470 | 0 |
| 174 | 20250314 | 161900 | 1335127438 | 2470 | 2470 | 2470 | 2470 | 0 |
| 175 | 20250314 | 161800 | 1335127438 | 2470 | 2470 | 2470 | 2470 | 0 |
| 176 | 20250314 | 161700 | 1335127438 | 2470 | 2470 | 2470 | 2470 | 0 |
| 177 | 20250314 | 161600 | 1335127438 | 2470 | 2470 | 2470 | 2470 | 0 |
| 178 | 20250314 | 161500 | 1335127438 | 2470 | 2470 | 2470 | 2470 | 0 |
| 179 | 20250314 | 161400 | 1335127438 | 2470 | 2470 | 2470 | 2470 | 0 |
| 180 | 20250314 | 161300 | 1335127438 | 2470 | 2470 | 2470 | 2470 | 0 |
| 181 | 20250314 | 161200 | 1335127438 | 2470 | 2470 | 2470 | 2470 | 0 |
| 182 | 20250314 | 161100 | 1335127438 | 2470 | 2470 | 2470 | 2470 | 12455 |
| 183 | 20250314 | 161000 | 1335127438 | 2470 | 2470 | 2470 | 2470 | 0 |
| 184 | 20250314 | 160900 | 1335127438 | 2470 | 2470 | 2470 | 2470 | 0 |
| 185 | 20250314 | 160800 | 1335127438 | 2470 | 2470 | 2470 | 2470 | 0 |
| 186 | 20250314 | 160700 | 1335127438 | 2470 | 2470 | 2470 | 2470 | 0 |
| 187 | 20250314 | 160600 | 1335127438 | 2470 | 2470 | 2470 | 2470 | 0 |
| 188 | 20250314 | 160500 | 1335127438 | 2470 | 2470 | 2470 | 2470 | 0 |
| 189 | 20250314 | 160400 | 1335127438 | 2470 | 2470 | 2470 | 2470 | 0 |
| 190 | 20250314 | 160300 | 1335127438 | 2470 | 2470 | 2470 | 2470 | 0 |
| 191 | 20250314 | 160200 | 1335127438 | 2470 | 2470 | 2470 | 2470 | 0 |
| 192 | 20250314 | 160100 | 1335127438 | 2470 | 2470 | 2470 | 2470 | 0 |
| 193 | 20250314 | 160000 | 1335127438 | 2470 | 2470 | 2470 | 2470 | 0 |
| 194 | 20250314 | 155900 | 1335127438 | 2470 | 2470 | 2470 | 2470 | 0 |
| 195 | 20250314 | 155800 | 1335127438 | 2470 | 2470 | 2470 | 2470 | 0 |
| 196 | 20250314 | 155700 | 1335127438 | 2470 | 2470 | 2470 | 2470 | 0 |
| 197 | 20250314 | 155600 | 1335127438 | 2470 | 2470 | 2470 | 2470 | 0 |
| 198 | 20250314 | 155500 | 1335127438 | 2470 | 2470 | 2470 | 2470 | 0 |
| 199 | 20250314 | 155400 | 1335127438 | 2470 | 2470 | 2470 | 2470 | 0 |
| 200 | 20250314 | 155300 | 1335127438 | 2470 | 2470 | 2470 | 2470 | 0 |
| 201 | 20250314 | 155200 | 1335127438 | 2470 | 2470 | 2470 | 2470 | 0 |
| 202 | 20250314 | 155100 | 1335127438 | 2470 | 2470 | 2470 | 2470 | 0 |
| 203 | 20250314 | 155000 | 1335127438 | 2470 | 2470 | 2470 | 2470 | 0 |
| 204 | 20250314 | 154900 | 1335127438 | 2470 | 2470 | 2470 | 2470 | 0 |
| 205 | 20250314 | 154800 | 1335127438 | 2470 | 2470 | 2470 | 2470 | 0 |
| 206 | 20250314 | 154700 | 1335127438 | 2470 | 2470 | 2470 | 2470 | 0 |
| 207 | 20250314 | 154600 | 1335127438 | 2470 | 2470 | 2470 | 2470 | 0 |
| 208 | 20250314 | 154500 | 1335127438 | 2470 | 2470 | 2470 | 2470 | 0 |
| 209 | 20250314 | 154400 | 1335127438 | 2470 | 2470 | 2470 | 2470 | 0 |
| 210 | 20250314 | 154300 | 1335127438 | 2470 | 2470 | 2470 | 2470 | 0 |
| 211 | 20250314 | 154200 | 1335127438 | 2470 | 2470 | 2470 | 2470 | 0 |
| 212 | 20250314 | 154100 | 1335127438 | 2470 | 2470 | 2470 | 2470 | 12455 |
| 213 | 20250314 | 154000 | 1335127438 | 2470 | 2470 | 2470 | 2470 | 0 |
| 214 | 20250314 | 153900 | 1335127438 | 2470 | 2470 | 2470 | 2470 | 0 |
| 215 | 20250314 | 153800 | 1335127438 | 2470 | 2470 | 2470 | 2470 | 0 |
| 216 | 20250314 | 153700 | 1335127438 | 2470 | 2470 | 2470 | 2470 | 0 |
| 217 | 20250314 | 153600 | 1335127438 | 2470 | 2470 | 2470 | 2470 | 0 |
| 218 | 20250314 | 153500 | 1335127438 | 2470 | 2470 | 2470 | 2470 | 0 |
| 219 | 20250314 | 153400 | 1335127438 | 2470 | 2470 | 2470 | 2470 | 0 |
| 220 | 20250314 | 153300 | 1335127438 | 2470 | 2470 | 2470 | 2470 | 0 |
| 221 | 20250314 | 153200 | 1335127438 | 2470 | 2470 | 2470 | 2470 | 0 |
| 222 | 20250314 | 153100 | 1335127438 | 2470 | 2470 | 2470 | 2470 | 0 |
| 223 | 20250314 | 153000 | 1335127438 | 2470 | 2470 | 2470 | 2470 | 12455 |
| 224 | 20250314 | 152900 | 1304363588 | 2470 | 2470 | 2470 | 2470 | 0 |
| 225 | 20250314 | 152800 | 1304363588 | 2470 | 2470 | 2470 | 2470 | 0 |
| 226 | 20250314 | 152700 | 1304363588 | 2470 | 2470 | 2470 | 2470 | 0 |
| 227 | 20250314 | 152600 | 1304363588 | 2470 | 2470 | 2470 | 2470 | 0 |
| 228 | 20250314 | 152500 | 1304363588 | 2470 | 2470 | 2470 | 2470 | 0 |
| 229 | 20250314 | 152400 | 1304363588 | 2470 | 2470 | 2470 | 2470 | 0 |
| 230 | 20250314 | 152300 | 1304363588 | 2470 | 2470 | 2470 | 2470 | 0 |
| 231 | 20250314 | 152200 | 1304363588 | 2470 | 2470 | 2470 | 2470 | 0 |
| 232 | 20250314 | 152100 | 1304363588 | 2470 | 2470 | 2470 | 2470 | 0 |
| 233 | 20250314 | 152000 | 1304363588 | 2470 | 2470 | 2470 | 2470 | 0 |
| 234 | 20250314 | 151900 | 1304363588 | 2470 | 2470 | 2470 | 2470 | 411 |
| 235 | 20250314 | 151800 | 1303348418 | 2470 | 2470 | 2470 | 2470 | 235 |
| 236 | 20250314 | 151700 | 1302767968 | 2470 | 2470 | 2470 | 2470 | 2792 |
| 237 | 20250314 | 151600 | 1295871728 | 2465 | 2480 | 2480 | 2465 | 3816 |
| 238 | 20250314 | 151500 | 1286447143 | 2480 | 2470 | 2480 | 2470 | 869 |
| 239 | 20250314 | 151400 | 1284300703 | 2470 | 2470 | 2470 | 2470 | 49 |
| 240 | 20250314 | 151300 | 1284179673 | 2465 | 2480 | 2480 | 2465 | 4520 |
| 241 | 20250314 | 151200 | 1272982618 | 2480 | 2475 | 2480 | 2475 | 2016 |
| 242 | 20250314 | 151100 | 1267986548 | 2475 | 2480 | 2480 | 2475 | 1131 |
| 243 | 20250314 | 151000 | 1265181743 | 2480 | 2485 | 2485 | 2475 | 898 |
| 244 | 20250314 | 150900 | 1262954428 | 2485 | 2485 | 2485 | 2485 | 1067 |
| 245 | 20250314 | 150800 | 1260302933 | 2485 | 2485 | 2490 | 2485 | 96 |
| 246 | 20250314 | 150700 | 1260064068 | 2485 | 2485 | 2485 | 2485 | 538 |
| 247 | 20250314 | 150600 | 1258727138 | 2485 | 2485 | 2485 | 2480 | 3142 |
| 248 | 20250314 | 150500 | 1250919373 | 2490 | 2490 | 2490 | 2490 | 732 |
| 249 | 20250314 | 150400 | 1249096693 | 2490 | 2485 | 2490 | 2485 | 529 |
| 250 | 20250314 | 150300 | 1247779628 | 2485 | 2490 | 2490 | 2485 | 3 |
| 251 | 20250314 | 150200 | 1247772168 | 2490 | 2485 | 2490 | 2480 | 2011 |
| 252 | 20250314 | 150100 | 1242770398 | 2485 | 2485 | 2490 | 2485 | 19 |
| 253 | 20250314 | 150000 | 1242723163 | 2485 | 2485 | 2490 | 2485 | 210 |
| 254 | 20250314 | 145900 | 1242201308 | 2485 | 2485 | 2485 | 2475 | 828 |
| 255 | 20250314 | 145800 | 1240147768 | 2475 | 2475 | 2475 | 2475 | 6 |
| 256 | 20250314 | 145700 | 1240132918 | 2475 | 2480 | 2480 | 2475 | 2697 |
| 257 | 20250314 | 145600 | 1233457353 | 2480 | 2480 | 2485 | 2480 | 846 |
| 258 | 20250314 | 145500 | 1231356108 | 2480 | 2480 | 2480 | 2480 | 1 |
| 259 | 20250314 | 145400 | 1231353628 | 2475 | 2475 | 2475 | 2475 | 1200 |
| 260 | 20250314 | 145300 | 1228383628 | 2475 | 2475 | 2475 | 2475 | 1971 |
| 261 | 20250314 | 145200 | 1223505403 | 2475 | 2475 | 2475 | 2475 | 4 |
| 262 | 20250314 | 145100 | 1223495503 | 2475 | 2470 | 2475 | 2465 | 1504 |
| 263 | 20250314 | 145000 | 1219778403 | 2475 | 2470 | 2475 | 2470 | 16 |
| 264 | 20250314 | 144900 | 1219738878 | 2470 | 2470 | 2470 | 2470 | 990 |
| 265 | 20250314 | 144800 | 1217293578 | 2470 | 2470 | 2470 | 2470 | 505 |
| 266 | 20250314 | 144700 | 1216046228 | 2470 | 2465 | 2470 | 2465 | 218 |
| 267 | 20250314 | 144600 | 1215508783 | 2465 | 2465 | 2465 | 2465 | 3 |
| 268 | 20250314 | 144500 | 1215501388 | 2470 | 2495 | 2495 | 2450 | 12877 |
| 269 | 20250314 | 144400 | 1183763788 | 2495 | 2495 | 2495 | 2495 | 691 |
| 270 | 20250314 | 144300 | 1182039743 | 2495 | 2500 | 2500 | 2495 | 2370 |
| 271 | 20250314 | 144200 | 1176116743 | 2500 | 2500 | 2500 | 2500 | 29 |
| 272 | 20250314 | 144100 | 1176044243 | 2500 | 2480 | 2500 | 2480 | 11927 |
| 273 | 20250314 | 144000 | 1146312848 | 2480 | 2480 | 2480 | 2470 | 647 |
| 274 | 20250314 | 143900 | 1144709863 | 2480 | 2470 | 2480 | 2470 | 6744 |
| 275 | 20250314 | 143800 | 1128048333 | 2470 | 2470 | 2470 | 2470 | 808 |
| 276 | 20250314 | 143700 | 1126052573 | 2470 | 2470 | 2470 | 2465 | 130 |
| 277 | 20250314 | 143600 | 1125731973 | 2470 | 2470 | 2470 | 2470 | 147 |
| 278 | 20250314 | 143500 | 1125368883 | 2470 | 2470 | 2470 | 2465 | 431 |
| 279 | 20250314 | 143400 | 1124304888 | 2470 | 2470 | 2470 | 2470 | 1500 |
| 280 | 20250314 | 143300 | 1120599888 | 2470 | 2470 | 2470 | 2470 | 0 |
| 281 | 20250314 | 143200 | 1120599888 | 2470 | 2470 | 2470 | 2470 | 90 |
| 282 | 20250314 | 143100 | 1120377588 | 2475 | 2475 | 2475 | 2470 | 8 |
| 283 | 20250314 | 143000 | 1120357803 | 2475 | 2470 | 2475 | 2465 | 876 |
| 284 | 20250314 | 142900 | 1118197383 | 2490 | 2490 | 2490 | 2490 | 1 |
| 285 | 20250314 | 142800 | 1118194893 | 2480 | 2480 | 2480 | 2480 | 40 |
| 286 | 20250314 | 142700 | 1118095693 | 2480 | 2490 | 2490 | 2480 | 60 |
| 287 | 20250314 | 142600 | 1117946493 | 2490 | 2490 | 2490 | 2490 | 27 |
| 288 | 20250314 | 142500 | 1117879263 | 2495 | 2485 | 2495 | 2485 | 973 |
| 289 | 20250314 | 142400 | 1115451698 | 2485 | 2485 | 2485 | 2485 | 20 |
| 290 | 20250314 | 142300 | 1115401998 | 2485 | 2485 | 2485 | 2485 | 100 |
| 291 | 20250314 | 142200 | 1115153498 | 2485 | 2490 | 2490 | 2455 | 13337 |
| 292 | 20250314 | 142100 | 1082167723 | 2495 | 2495 | 2495 | 2495 | 3310 |
| 293 | 20250314 | 142000 | 1073909273 | 2495 | 2495 | 2495 | 2495 | 9 |
| 294 | 20250314 | 141900 | 1073886818 | 2490 | 2490 | 2490 | 2490 | 10 |
| 295 | 20250314 | 141800 | 1073861918 | 2495 | 2495 | 2495 | 2495 | 2 |
| 296 | 20250314 | 141700 | 1073856928 | 2495 | 2495 | 2495 | 2495 | 253 |
| 297 | 20250314 | 141600 | 1073225693 | 2485 | 2490 | 2490 | 2485 | 2685 |
| 298 | 20250314 | 141500 | 1066540543 | 2485 | 2485 | 2485 | 2485 | 1360 |
| 299 | 20250314 | 141400 | 1063160943 | 2485 | 2480 | 2485 | 2480 | 1257 |
| 300 | 20250314 | 141300 | 1060039958 | 2480 | 2480 | 2480 | 2480 | 0 |
| 301 | 20250314 | 141200 | 1060039958 | 2480 | 2485 | 2485 | 2480 | 1334 |
| 302 | 20250314 | 141100 | 1056728428 | 2485 | 2485 | 2485 | 2485 | 2509 |
| 303 | 20250314 | 141000 | 1050493563 | 2485 | 2485 | 2485 | 2485 | 0 |
| 304 | 20250314 | 140900 | 1050493563 | 2485 | 2485 | 2485 | 2485 | 1238 |
| 305 | 20250314 | 140800 | 1047417133 | 2485 | 2490 | 2490 | 2485 | 159 |
| 306 | 20250314 | 140700 | 1047021423 | 2490 | 2490 | 2490 | 2490 | 31 |
| 307 | 20250314 | 140600 | 1046944233 | 2490 | 2490 | 2490 | 2490 | 8 |
| 308 | 20250314 | 140500 | 1046924313 | 2495 | 2495 | 2495 | 2495 | 9 |
| 309 | 20250314 | 140400 | 1046901858 | 2495 | 2495 | 2495 | 2495 | 6 |
| 310 | 20250314 | 140300 | 1046886888 | 2495 | 2495 | 2495 | 2485 | 102 |
| 311 | 20250314 | 140200 | 1046633398 | 2490 | 2495 | 2495 | 2490 | 426 |
| 312 | 20250314 | 140100 | 1045572653 | 2490 | 2490 | 2490 | 2490 | 400 |
| 313 | 20250314 | 140000 | 1044576653 | 2495 | 2495 | 2495 | 2495 | 1000 |
| 314 | 20250314 | 135900 | 1042081653 | 2495 | 2495 | 2495 | 2495 | 530 |
| 315 | 20250314 | 135800 | 1040759303 | 2490 | 2490 | 2490 | 2490 | 851 |
| 316 | 20250314 | 135700 | 1038640313 | 2490 | 2495 | 2495 | 2490 | 462 |
| 317 | 20250314 | 135600 | 1037488123 | 2495 | 2490 | 2495 | 2490 | 2 |
| 318 | 20250314 | 135500 | 1037483138 | 2495 | 2500 | 2500 | 2495 | 2038 |
| 319 | 20250314 | 135400 | 1032397569 | 2500 | 2500 | 2500 | 2500 | 886 |
| 320 | 20250314 | 135300 | 1030182569 | 2500 | 2500 | 2500 | 2500 | 50 |
| 321 | 20250314 | 135200 | 1030057569 | 2500 | 2500 | 2500 | 2500 | 251 |
| 322 | 20250314 | 135100 | 1029430069 | 2500 | 2500 | 2500 | 2500 | 633 |
| 323 | 20250314 | 135000 | 1027847569 | 2490 | 2490 | 2490 | 2490 | 20 |
| 324 | 20250314 | 134900 | 1027797769 | 2490 | 2495 | 2495 | 2490 | 110 |
| 325 | 20250314 | 134800 | 1027523744 | 2495 | 2495 | 2495 | 2495 | 2131 |
| 326 | 20250314 | 134700 | 1022206899 | 2490 | 2485 | 2490 | 2485 | 3001 |
| 327 | 20250314 | 134600 | 1014734909 | 2485 | 2485 | 2485 | 2485 | 0 |
| 328 | 20250314 | 134500 | 1014734909 | 2485 | 2485 | 2485 | 2485 | 4 |
| 329 | 20250314 | 134400 | 1014724969 | 2490 | 2490 | 2490 | 2490 | 0 |
| 330 | 20250314 | 134300 | 1014724969 | 2490 | 2490 | 2490 | 2490 | 26 |
| 331 | 20250314 | 134200 | 1014660229 | 2490 | 2485 | 2490 | 2485 | 2961 |
| 332 | 20250314 | 134100 | 1007297139 | 2485 | 2490 | 2490 | 2485 | 143 |
| 333 | 20250314 | 134000 | 1006941619 | 2490 | 2485 | 2490 | 2485 | 501 |
| 334 | 20250314 | 133900 | 1005696629 | 2485 | 2485 | 2485 | 2485 | 2 |
| 335 | 20250314 | 133800 | 1005691659 | 2485 | 2485 | 2485 | 2485 | 205 |
| 336 | 20250314 | 133700 | 1005182234 | 2490 | 2490 | 2490 | 2490 | 1 |
| 337 | 20250314 | 133600 | 1005179744 | 2490 | 2490 | 2490 | 2490 | 337 |
| 338 | 20250314 | 133500 | 1004340614 | 2490 | 2490 | 2490 | 2490 | 22 |
| 339 | 20250314 | 133400 | 1004285834 | 2490 | 2490 | 2490 | 2490 | 747 |
| 340 | 20250314 | 133300 | 1002425804 | 2490 | 2485 | 2490 | 2485 | 1701 |
| 341 | 20250314 | 133200 | 998198764 | 2485 | 2485 | 2490 | 2485 | 2319 |
| 342 | 20250314 | 133100 | 992436004 | 2490 | 2485 | 2490 | 2475 | 4496 |
| 343 | 20250314 | 133000 | 981264409 | 2480 | 2480 | 2485 | 2480 | 201 |
| 344 | 20250314 | 132900 | 980765924 | 2485 | 2475 | 2485 | 2470 | 5017 |
| 345 | 20250314 | 132800 | 968332379 | 2475 | 2470 | 2475 | 2470 | 3248 |
| 346 | 20250314 | 132700 | 960303314 | 2480 | 2480 | 2480 | 2480 | 0 |
| 347 | 20250314 | 132600 | 960303314 | 2480 | 2480 | 2480 | 2480 | 1 |
| 348 | 20250314 | 132500 | 960300834 | 2475 | 2475 | 2475 | 2475 | 109 |
| 349 | 20250314 | 132400 | 960031059 | 2480 | 2480 | 2480 | 2480 | 0 |
| 350 | 20250314 | 132300 | 960031059 | 2480 | 2485 | 2485 | 2480 | 218 |
| 351 | 20250314 | 132200 | 959490314 | 2480 | 2480 | 2480 | 2480 | 28 |
| 352 | 20250314 | 132100 | 959420874 | 2480 | 2475 | 2480 | 2475 | 3059 |
| 353 | 20250314 | 132000 | 951839554 | 2475 | 2470 | 2475 | 2470 | 1951 |
| 354 | 20250314 | 131900 | 947015829 | 2475 | 2475 | 2475 | 2475 | 1694 |
| 355 | 20250314 | 131800 | 942823179 | 2475 | 2475 | 2475 | 2475 | 106 |
| 356 | 20250314 | 131700 | 942560829 | 2480 | 2480 | 2480 | 2480 | 0 |
| 357 | 20250314 | 131600 | 942560829 | 2480 | 2480 | 2480 | 2480 | 151 |
| 358 | 20250314 | 131500 | 942186349 | 2480 | 2480 | 2480 | 2480 | 120 |
| 359 | 20250314 | 131400 | 941888749 | 2480 | 2485 | 2485 | 2480 | 202 |
| 360 | 20250314 | 131300 | 941386789 | 2485 | 2485 | 2485 | 2485 | 19 |
| 361 | 20250314 | 131200 | 941339574 | 2470 | 2470 | 2470 | 2470 | 850 |
| 362 | 20250314 | 131100 | 939240074 | 2470 | 2480 | 2480 | 2470 | 2096 |
| 363 | 20250314 | 131000 | 934058564 | 2485 | 2485 | 2485 | 2485 | 100 |
| 364 | 20250314 | 130900 | 933810064 | 2485 | 2485 | 2485 | 2485 | 661 |
| 365 | 20250314 | 130800 | 932167479 | 2485 | 2485 | 2485 | 2485 | 0 |
| 366 | 20250314 | 130700 | 932167479 | 2485 | 2485 | 2485 | 2485 | 588 |
| 367 | 20250314 | 130600 | 930706299 | 2490 | 2490 | 2490 | 2490 | 200 |
| 368 | 20250314 | 130500 | 930208299 | 2490 | 2490 | 2490 | 2485 | 55 |
| 369 | 20250314 | 130400 | 930071364 | 2490 | 2490 | 2490 | 2490 | 298 |
| 370 | 20250314 | 130300 | 929329344 | 2495 | 2505 | 2505 | 2495 | 4277 |
| 371 | 20250314 | 130200 | 918653839 | 2500 | 2500 | 2500 | 2500 | 0 |
| 372 | 20250314 | 130100 | 918653839 | 2500 | 2500 | 2500 | 2500 | 551 |
| 373 | 20250314 | 130000 | 917276339 | 2510 | 2510 | 2510 | 2505 | 451 |
| 374 | 20250314 | 125900 | 916144349 | 2510 | 2510 | 2510 | 2510 | 4 |
| 375 | 20250314 | 125800 | 916134309 | 2510 | 2505 | 2510 | 2505 | 724 |
| 376 | 20250314 | 125700 | 914317084 | 2505 | 2505 | 2505 | 2505 | 0 |
| 377 | 20250314 | 125600 | 914317084 | 2505 | 2500 | 2505 | 2500 | 1512 |
| 378 | 20250314 | 125500 | 910536744 | 2500 | 2507 | 2507 | 2500 | 728 |
| 379 | 20250314 | 125400 | 908713049 | 2505 | 2505 | 2505 | 2505 | 0 |
| 380 | 20250314 | 125300 | 908713049 | 2505 | 2510 | 2510 | 2505 | 51 |
| 381 | 20250314 | 125200 | 908585044 | 2500 | 2500 | 2500 | 2500 | 0 |
| 382 | 20250314 | 125100 | 908585044 | 2500 | 2500 | 2520 | 2500 | 8688 |
| 383 | 20250314 | 125000 | 886733999 | 2500 | 2500 | 2500 | 2500 | 1 |
| 384 | 20250314 | 124900 | 886731499 | 2500 | 2500 | 2515 | 2495 | 445 |
| 385 | 20250314 | 124800 | 885613734 | 2500 | 2500 | 2500 | 2500 | 3 |
| 386 | 20250314 | 124700 | 885606234 | 2515 | 2505 | 2515 | 2500 | 3182 |
| 387 | 20250314 | 124600 | 877644874 | 2505 | 2505 | 2505 | 2505 | 20 |
| 388 | 20250314 | 124500 | 877594774 | 2505 | 2505 | 2505 | 2505 | 2862 |
| 389 | 20250314 | 124400 | 870425464 | 2515 | 2510 | 2515 | 2510 | 19 |
| 390 | 20250314 | 124300 | 870377729 | 2510 | 2510 | 2510 | 2510 | 226 |
| 391 | 20250314 | 124200 | 869810469 | 2510 | 2515 | 2515 | 2510 | 2890 |
| 392 | 20250314 | 124100 | 862556559 | 2515 | 2515 | 2515 | 2515 | 1236 |
| 393 | 20250314 | 124000 | 859448019 | 2510 | 2515 | 2515 | 2510 | 367 |
| 394 | 20250314 | 123900 | 858525034 | 2515 | 2515 | 2515 | 2515 | 1725 |
| 395 | 20250314 | 123800 | 854186659 | 2515 | 2515 | 2515 | 2515 | 0 |
| 396 | 20250314 | 123700 | 854186659 | 2515 | 2515 | 2515 | 2515 | 205 |
| 397 | 20250314 | 123600 | 853671084 | 2515 | 2515 | 2515 | 2515 | 1575 |
| 398 | 20250314 | 123500 | 849709959 | 2510 | 2515 | 2515 | 2510 | 475 |
| 399 | 20250314 | 123400 | 848515884 | 2515 | 2510 | 2515 | 2510 | 101 |
| 400 | 20250314 | 123300 | 848262369 | 2515 | 2515 | 2515 | 2515 | 41 |
| 401 | 20250314 | 123200 | 848159254 | 2515 | 2515 | 2515 | 2515 | 31 |
| 402 | 20250314 | 123100 | 848081289 | 2515 | 2515 | 2515 | 2515 | 6 |
| 403 | 20250314 | 123000 | 848066199 | 2515 | 2510 | 2515 | 2510 | 1228 |
| 404 | 20250314 | 122900 | 844978939 | 2510 | 2510 | 2510 | 2510 | 885 |
| 405 | 20250314 | 122800 | 842757589 | 2505 | 2505 | 2505 | 2505 | 1000 |
| 406 | 20250314 | 122700 | 840252589 | 2505 | 2505 | 2505 | 2505 | 3466 |
| 407 | 20250314 | 122600 | 831570259 | 2505 | 2510 | 2510 | 2505 | 1188 |
| 408 | 20250314 | 122500 | 828589379 | 2505 | 2505 | 2510 | 2505 | 1906 |
| 409 | 20250314 | 122400 | 823814844 | 2505 | 2505 | 2505 | 2505 | 100 |
| 410 | 20250314 | 122300 | 823564344 | 2505 | 2510 | 2510 | 2505 | 176 |
| 411 | 20250314 | 122200 | 823123084 | 2510 | 2510 | 2510 | 2510 | 124 |
| 412 | 20250314 | 122100 | 822811844 | 2515 | 2515 | 2515 | 2515 | 0 |
| 413 | 20250314 | 122000 | 822811844 | 2515 | 2515 | 2515 | 2515 | 0 |
| 414 | 20250314 | 121900 | 822811844 | 2515 | 2505 | 2515 | 2505 | 161 |
| 415 | 20250314 | 121800 | 822408429 | 2510 | 2505 | 2510 | 2505 | 2602 |
| 416 | 20250314 | 121700 | 815890414 | 2505 | 2510 | 2510 | 2505 | 3828 |
| 417 | 20250314 | 121600 | 806300909 | 2510 | 2510 | 2510 | 2510 | 71 |
| 418 | 20250314 | 121500 | 806122699 | 2510 | 2510 | 2510 | 2510 | 604 |
| 419 | 20250314 | 121400 | 804606659 | 2515 | 2515 | 2515 | 2515 | 223 |
| 420 | 20250314 | 121300 | 804045814 | 2510 | 2510 | 2510 | 2510 | 1 |
| 421 | 20250314 | 121200 | 804043304 | 2515 | 2515 | 2515 | 2515 | 1 |
| 422 | 20250314 | 121100 | 804040789 | 2505 | 2505 | 2505 | 2505 | 1 |
| 423 | 20250314 | 121000 | 804038284 | 2515 | 2510 | 2515 | 2510 | 175 |
| 424 | 20250314 | 120900 | 803598394 | 2510 | 2505 | 2510 | 2505 | 3119 |
| 425 | 20250314 | 120800 | 795782159 | 2505 | 2510 | 2510 | 2505 | 12 |
| 426 | 20250314 | 120700 | 795752069 | 2520 | 2510 | 2520 | 2510 | 501 |
| 427 | 20250314 | 120600 | 794494549 | 2510 | 2520 | 2520 | 2505 | 2254 |
| 428 | 20250314 | 120500 | 788826964 | 2520 | 2520 | 2520 | 2520 | 1 |
| 429 | 20250314 | 120400 | 788824444 | 2520 | 2520 | 2520 | 2520 | 1 |
| 430 | 20250314 | 120300 | 788821924 | 2505 | 2505 | 2520 | 2505 | 598 |
| 431 | 20250314 | 120200 | 787323919 | 2505 | 2505 | 2505 | 2505 | 4 |
| 432 | 20250314 | 120100 | 787313899 | 2515 | 2515 | 2515 | 2515 | 103 |
| 433 | 20250314 | 120000 | 787054854 | 2510 | 2510 | 2510 | 2510 | 320 |
| 434 | 20250314 | 115900 | 786251654 | 2520 | 2520 | 2520 | 2520 | 3 |
| 435 | 20250314 | 115800 | 786244094 | 2520 | 2520 | 2520 | 2520 | 551 |
| 436 | 20250314 | 115700 | 784855574 | 2505 | 2520 | 2520 | 2500 | 3363 |
| 437 | 20250314 | 115600 | 776417419 | 2530 | 2530 | 2530 | 2530 | 0 |
| 438 | 20250314 | 115500 | 776417419 | 2530 | 2530 | 2530 | 2530 | 721 |
| 439 | 20250314 | 115400 | 774593289 | 2535 | 2535 | 2545 | 2530 | 3073 |
| 440 | 20250314 | 115300 | 766816019 | 2540 | 2540 | 2540 | 2540 | 374 |
| 441 | 20250314 | 115200 | 765866059 | 2540 | 2540 | 2540 | 2540 | 2011 |
| 442 | 20250314 | 115100 | 760758119 | 2540 | 2540 | 2540 | 2540 | 0 |
| 443 | 20250314 | 115000 | 760758119 | 2540 | 2540 | 2540 | 2540 | 886 |
| 444 | 20250314 | 114900 | 758507679 | 2540 | 2540 | 2540 | 2540 | 355 |
| 445 | 20250314 | 114800 | 757605979 | 2540 | 2540 | 2540 | 2540 | 55 |
| 446 | 20250314 | 114700 | 757466279 | 2550 | 2550 | 2550 | 2550 | 1453 |
| 447 | 20250314 | 114600 | 753761129 | 2550 | 2550 | 2550 | 2550 | 201 |
| 448 | 20250314 | 114500 | 753248579 | 2550 | 2555 | 2555 | 2550 | 713 |
| 449 | 20250314 | 114400 | 751428039 | 2550 | 2550 | 2550 | 2550 | 500 |
| 450 | 20250314 | 114300 | 750153039 | 2550 | 2550 | 2550 | 2550 | 1 |
| 451 | 20250314 | 114200 | 750150489 | 2550 | 2555 | 2555 | 2550 | 300 |
| 452 | 20250314 | 114100 | 749385089 | 2550 | 2550 | 2550 | 2550 | 0 |
| 453 | 20250314 | 114000 | 749385089 | 2550 | 2550 | 2550 | 2550 | 361 |
| 454 | 20250314 | 113900 | 748464539 | 2550 | 2550 | 2550 | 2550 | 288 |
| 455 | 20250314 | 113800 | 747730139 | 2540 | 2550 | 2550 | 2540 | 4813 |
| 456 | 20250314 | 113700 | 735462089 | 2550 | 2550 | 2550 | 2550 | 417 |
| 457 | 20250314 | 113600 | 734398739 | 2550 | 2540 | 2550 | 2540 | 7968 |
| 458 | 20250314 | 113500 | 714106384 | 2540 | 2540 | 2540 | 2540 | 1000 |
| 459 | 20250314 | 113400 | 711566384 | 2545 | 2540 | 2545 | 2540 | 1107 |
| 460 | 20250314 | 113300 | 708754369 | 2540 | 2540 | 2540 | 2540 | 893 |
| 461 | 20250314 | 113200 | 706486149 | 2535 | 2535 | 2535 | 2535 | 200 |
| 462 | 20250314 | 113100 | 705979149 | 2540 | 2540 | 2540 | 2540 | 101 |
| 463 | 20250314 | 113000 | 705722609 | 2540 | 2540 | 2540 | 2540 | 1659 |
| 464 | 20250314 | 112900 | 701508749 | 2540 | 2540 | 2540 | 2540 | 1182 |
| 465 | 20250314 | 112800 | 698506469 | 2545 | 2550 | 2550 | 2545 | 306 |
| 466 | 20250314 | 112700 | 697726369 | 2545 | 2545 | 2545 | 2545 | 72 |
| 467 | 20250314 | 112600 | 697543129 | 2550 | 2545 | 2550 | 2545 | 61 |
| 468 | 20250314 | 112500 | 697387864 | 2545 | 2545 | 2545 | 2545 | 2 |
| 469 | 20250314 | 112400 | 697382774 | 2545 | 2545 | 2545 | 2545 | 500 |
| 470 | 20250314 | 112300 | 696110274 | 2545 | 2545 | 2545 | 2545 | 500 |
| 471 | 20250314 | 112200 | 694837774 | 2545 | 2545 | 2545 | 2545 | 0 |
| 472 | 20250314 | 112100 | 694837774 | 2545 | 2545 | 2545 | 2545 | 500 |
| 473 | 20250314 | 112000 | 693565274 | 2540 | 2540 | 2540 | 2540 | 4 |
| 474 | 20250314 | 111900 | 693555114 | 2545 | 2545 | 2545 | 2545 | 505 |
| 475 | 20250314 | 111800 | 692269889 | 2545 | 2545 | 2545 | 2545 | 0 |
| 476 | 20250314 | 111700 | 692269889 | 2545 | 2545 | 2545 | 2545 | 0 |
| 477 | 20250314 | 111600 | 692269889 | 2545 | 2545 | 2545 | 2545 | 1 |
| 478 | 20250314 | 111500 | 692267344 | 2535 | 2535 | 2535 | 2535 | 0 |
| 479 | 20250314 | 111400 | 692267344 | 2535 | 2540 | 2540 | 2535 | 500 |
| 480 | 20250314 | 111300 | 690999594 | 2550 | 2545 | 2550 | 2545 | 1236 |
| 481 | 20250314 | 111200 | 687853969 | 2545 | 2545 | 2545 | 2545 | 12 |
| 482 | 20250314 | 111100 | 687823429 | 2535 | 2535 | 2540 | 2535 | 1084 |
| 483 | 20250314 | 111000 | 685073199 | 2540 | 2555 | 2555 | 2540 | 5423 |
| 484 | 20250314 | 110900 | 671262479 | 2560 | 2560 | 2560 | 2560 | 201 |
| 485 | 20250314 | 110800 | 670747919 | 2560 | 2570 | 2570 | 2560 | 3041 |
| 486 | 20250314 | 110700 | 662959294 | 2575 | 2575 | 2575 | 2570 | 119 |
| 487 | 20250314 | 110600 | 662653429 | 2570 | 2570 | 2570 | 2570 | 1106 |
| 488 | 20250314 | 110500 | 659811009 | 2575 | 2570 | 2575 | 2570 | 343 |
| 489 | 20250314 | 110400 | 658928074 | 2570 | 2570 | 2575 | 2570 | 500 |
| 490 | 20250314 | 110300 | 657643064 | 2570 | 2575 | 2575 | 2570 | 13 |
| 491 | 20250314 | 110200 | 657609649 | 2575 | 2562 | 2575 | 2560 | 3732 |
| 492 | 20250314 | 110100 | 648018912 | 2565 | 2565 | 2565 | 2565 | 9 |
| 493 | 20250314 | 110000 | 647995827 | 2565 | 2565 | 2565 | 2560 | 3316 |
| 494 | 20250314 | 105900 | 639495022 | 2565 | 2565 | 2565 | 2565 | 316 |
| 495 | 20250314 | 105800 | 638684482 | 2565 | 2565 | 2565 | 2565 | 750 |
| 496 | 20250314 | 105700 | 636760732 | 2565 | 2565 | 2570 | 2565 | 377 |
| 497 | 20250314 | 105600 | 635793722 | 2565 | 2570 | 2570 | 2565 | 1960 |
| 498 | 20250314 | 105500 | 630756922 | 2570 | 2565 | 2570 | 2565 | 10 |
| 499 | 20250314 | 105400 | 630731227 | 2565 | 2570 | 2570 | 2565 | 5647 |
| 500 | 20250314 | 105300 | 616244942 | 2570 | 2570 | 2575 | 2565 | 5501 |
| 501 | 20250314 | 105200 | 602108867 | 2570 | 2565 | 2570 | 2565 | 3104 |
| 502 | 20250314 | 105100 | 594132587 | 2565 | 2560 | 2565 | 2555 | 1575 |
| 503 | 20250314 | 105000 | 590099687 | 2560 | 2560 | 2560 | 2560 | 50 |
| 504 | 20250314 | 104900 | 589971687 | 2555 | 2555 | 2555 | 2555 | 0 |
| 505 | 20250314 | 104800 | 589971687 | 2555 | 2565 | 2570 | 2555 | 2496 |
| 506 | 20250314 | 104700 | 583558267 | 2565 | 2565 | 2565 | 2565 | 593 |
| 507 | 20250314 | 104600 | 582037222 | 2565 | 2560 | 2565 | 2560 | 5 |
| 508 | 20250314 | 104500 | 582024402 | 2560 | 2560 | 2560 | 2560 | 300 |
| 509 | 20250314 | 104400 | 581256402 | 2560 | 2550 | 2565 | 2550 | 18155 |
| 510 | 20250314 | 104300 | 534847037 | 2550 | 2550 | 2550 | 2550 | 6 |
| 511 | 20250314 | 104200 | 534831737 | 2550 | 2550 | 2550 | 2540 | 1206 |
| 512 | 20250314 | 104100 | 531766437 | 2550 | 2540 | 2550 | 2540 | 611 |
| 513 | 20250314 | 104000 | 530214387 | 2540 | 2540 | 2540 | 2540 | 749 |
| 514 | 20250314 | 103900 | 528311927 | 2555 | 2555 | 2555 | 2540 | 858 |
| 515 | 20250314 | 103800 | 526124267 | 2555 | 2540 | 2555 | 2540 | 301 |
| 516 | 20250314 | 103700 | 525358187 | 2540 | 2530 | 2540 | 2530 | 159 |
| 517 | 20250314 | 103600 | 524955172 | 2530 | 2525 | 2530 | 2525 | 833 |
| 518 | 20250314 | 103500 | 522849647 | 2525 | 2525 | 2525 | 2520 | 2615 |
| 519 | 20250314 | 103400 | 516256012 | 2535 | 2530 | 2535 | 2530 | 51 |
| 520 | 20250314 | 103300 | 516126892 | 2530 | 2535 | 2535 | 2525 | 2115 |
| 521 | 20250314 | 103200 | 510775592 | 2535 | 2535 | 2550 | 2535 | 498 |
| 522 | 20250314 | 103100 | 509508562 | 2530 | 2535 | 2535 | 2530 | 560 |
| 523 | 20250314 | 103000 | 508090762 | 2535 | 2535 | 2540 | 2535 | 889 |
| 524 | 20250314 | 102900 | 505837097 | 2560 | 2545 | 2560 | 2540 | 3275 |
| 525 | 20250314 | 102800 | 497501092 | 2550 | 2550 | 2550 | 2550 | 1 |
| 526 | 20250314 | 102700 | 497498542 | 2550 | 2550 | 2550 | 2550 | 2045 |
| 527 | 20250314 | 102600 | 492283792 | 2550 | 2550 | 2550 | 2550 | 295 |
| 528 | 20250314 | 102500 | 491531542 | 2550 | 2550 | 2550 | 2550 | 174 |
| 529 | 20250314 | 102400 | 491087842 | 2550 | 2560 | 2560 | 2550 | 864 |
| 530 | 20250314 | 102300 | 488876212 | 2560 | 2550 | 2560 | 2550 | 1478 |
| 531 | 20250314 | 102200 | 485096012 | 2545 | 2530 | 2545 | 2530 | 814 |
| 532 | 20250314 | 102100 | 483034062 | 2535 | 2540 | 2545 | 2530 | 3702 |
| 533 | 20250314 | 102000 | 473645697 | 2555 | 2555 | 2555 | 2555 | 99 |
| 534 | 20250314 | 101900 | 473392752 | 2555 | 2585 | 2585 | 2550 | 1210 |
| 535 | 20250314 | 101800 | 470303837 | 2590 | 2580 | 2590 | 2565 | 11566 |
| 536 | 20250314 | 101700 | 440528947 | 2585 | 2565 | 2585 | 2565 | 7337 |
| 537 | 20250314 | 101600 | 421683147 | 2560 | 2535 | 2560 | 2535 | 1369 |
| 538 | 20250314 | 101500 | 418182772 | 2535 | 2525 | 2550 | 2525 | 11053 |
| 539 | 20250314 | 101400 | 390123682 | 2505 | 2520 | 2530 | 2505 | 820 |
| 540 | 20250314 | 101300 | 388055522 | 2525 | 2520 | 2525 | 2505 | 1318 |
| 541 | 20250314 | 101200 | 384736512 | 2505 | 2515 | 2525 | 2505 | 6246 |
| 542 | 20250314 | 101100 | 369015697 | 2510 | 2510 | 2510 | 2510 | 440 |
| 543 | 20250314 | 101000 | 367911297 | 2510 | 2510 | 2510 | 2510 | 109 |
| 544 | 20250314 | 100900 | 367637707 | 2510 | 2510 | 2510 | 2510 | 1 |
| 545 | 20250314 | 100800 | 367635197 | 2505 | 2505 | 2505 | 2505 | 0 |
| 546 | 20250314 | 100700 | 367635197 | 2505 | 2515 | 2515 | 2505 | 5 |
| 547 | 20250314 | 100600 | 367622642 | 2515 | 2505 | 2515 | 2505 | 6093 |
| 548 | 20250314 | 100500 | 352337992 | 2505 | 2500 | 2505 | 2500 | 1704 |
| 549 | 20250314 | 100400 | 348073737 | 2495 | 2495 | 2495 | 2495 | 55 |
| 550 | 20250314 | 100300 | 347936512 | 2490 | 2490 | 2490 | 2490 | 961 |
| 551 | 20250314 | 100200 | 345543622 | 2490 | 2490 | 2490 | 2490 | 77 |
| 552 | 20250314 | 100100 | 345351892 | 2490 | 2490 | 2490 | 2490 | 2 |
| 553 | 20250314 | 100000 | 345346912 | 2485 | 2490 | 2490 | 2485 | 907 |
| 554 | 20250314 | 095900 | 343089992 | 2500 | 2495 | 2500 | 2495 | 12 |
| 555 | 20250314 | 095800 | 343060047 | 2495 | 2500 | 2500 | 2490 | 141 |
| 556 | 20250314 | 095700 | 342708042 | 2500 | 2500 | 2500 | 2500 | 0 |
| 557 | 20250314 | 095600 | 342708042 | 2500 | 2500 | 2500 | 2500 | 73 |
| 558 | 20250314 | 095500 | 342525542 | 2500 | 2505 | 2505 | 2500 | 1193 |
| 559 | 20250314 | 095400 | 339543002 | 2505 | 2505 | 2505 | 2505 | 1028 |
| 560 | 20250314 | 095300 | 336967862 | 2500 | 2495 | 2502 | 2495 | 1515 |
| 561 | 20250314 | 095200 | 333180865 | 2505 | 2505 | 2505 | 2505 | 2007 |
| 562 | 20250314 | 095100 | 328153330 | 2500 | 2505 | 2505 | 2500 | 28 |
| 563 | 20250314 | 095000 | 328083250 | 2505 | 2500 | 2505 | 2495 | 2118 |
| 564 | 20250314 | 094900 | 322785750 | 2490 | 2490 | 2500 | 2490 | 4466 |
| 565 | 20250314 | 094800 | 311634560 | 2490 | 2485 | 2490 | 2480 | 9 |
| 566 | 20250314 | 094700 | 311612200 | 2475 | 2480 | 2490 | 2475 | 3459 |
| 567 | 20250314 | 094600 | 303037295 | 2480 | 2490 | 2490 | 2480 | 500 |
| 568 | 20250314 | 094500 | 301794055 | 2500 | 2500 | 2500 | 2490 | 993 |
| 569 | 20250314 | 094400 | 299320625 | 2490 | 2490 | 2490 | 2490 | 891 |
| 570 | 20250314 | 094300 | 297102035 | 2500 | 2500 | 2500 | 2500 | 5980 |
| 571 | 20250314 | 094200 | 282152035 | 2500 | 2510 | 2510 | 2500 | 6058 |
| 572 | 20250314 | 094100 | 266993840 | 2510 | 2480 | 2510 | 2480 | 9266 |
| 573 | 20250314 | 094000 | 243850045 | 2480 | 2480 | 2480 | 2480 | 58 |
| 574 | 20250314 | 093900 | 243706205 | 2480 | 2480 | 2480 | 2480 | 0 |
| 575 | 20250314 | 093800 | 243706205 | 2480 | 2480 | 2480 | 2480 | 1 |
| 576 | 20250314 | 093700 | 243703725 | 2485 | 2490 | 2490 | 2475 | 2041 |
| 577 | 20250314 | 093600 | 238637575 | 2490 | 2475 | 2490 | 2475 | 6175 |
| 578 | 20250314 | 093500 | 223310940 | 2475 | 2470 | 2475 | 2470 | 44 |
| 579 | 20250314 | 093400 | 223202060 | 2475 | 2475 | 2475 | 2475 | 100 |
| 580 | 20250314 | 093300 | 222954560 | 2470 | 2470 | 2470 | 2470 | 510 |
| 581 | 20250314 | 093200 | 221694860 | 2470 | 2470 | 2470 | 2470 | 0 |
| 582 | 20250314 | 093100 | 221694860 | 2470 | 2470 | 2475 | 2460 | 4907 |
| 583 | 20250314 | 093000 | 209611760 | 2470 | 2475 | 2475 | 2470 | 1552 |
| 584 | 20250314 | 092900 | 205772060 | 2470 | 2465 | 2470 | 2460 | 1704 |
| 585 | 20250314 | 092800 | 201565560 | 2465 | 2455 | 2465 | 2455 | 1889 |
| 586 | 20250314 | 092700 | 196915925 | 2460 | 2450 | 2460 | 2450 | 1274 |
| 587 | 20250314 | 092600 | 193788865 | 2450 | 2445 | 2450 | 2445 | 507 |
| 588 | 20250314 | 092500 | 192549195 | 2440 | 2440 | 2440 | 2440 | 2750 |
| 589 | 20250314 | 092400 | 185839195 | 2440 | 2440 | 2440 | 2440 | 869 |
| 590 | 20250314 | 092300 | 183718835 | 2440 | 2440 | 2440 | 2440 | 135 |
| 591 | 20250314 | 092200 | 183389435 | 2435 | 2440 | 2445 | 2435 | 601 |
| 592 | 20250314 | 092100 | 181923440 | 2435 | 2435 | 2435 | 2435 | 1000 |
| 593 | 20250314 | 092000 | 179488440 | 2435 | 2435 | 2435 | 2430 | 9004 |
| 594 | 20250314 | 091900 | 157563705 | 2435 | 2430 | 2435 | 2405 | 2461 |
| 595 | 20250314 | 091800 | 151625010 | 2430 | 2415 | 2430 | 2405 | 2361 |
| 596 | 20250314 | 091700 | 145931110 | 2415 | 2395 | 2415 | 2395 | 11650 |
| 597 | 20250314 | 091600 | 117970705 | 2395 | 2440 | 2440 | 2395 | 9389 |
| 598 | 20250314 | 091500 | 95430120 | 2440 | 2440 | 2440 | 2415 | 9330 |
| 599 | 20250314 | 091400 | 72780700 | 2455 | 2455 | 2455 | 2440 | 734 |
| 600 | 20250314 | 091300 | 70978825 | 2455 | 2440 | 2455 | 2440 | 84 |
| 601 | 20250314 | 091200 | 70773600 | 2445 | 2455 | 2455 | 2430 | 502 |
| 602 | 20250314 | 091100 | 69551445 | 2430 | 2435 | 2455 | 2430 | 958 |
| 603 | 20250314 | 091000 | 67223205 | 2430 | 2435 | 2435 | 2430 | 350 |
| 604 | 20250314 | 090900 | 66372455 | 2430 | 2455 | 2460 | 2430 | 2456 |
| 605 | 20250314 | 090800 | 60358530 | 2455 | 2455 | 2455 | 2440 | 2385 |
| 606 | 20250314 | 090700 | 54506355 | 2455 | 2450 | 2460 | 2440 | 1183 |
| 607 | 20250314 | 090600 | 51611910 | 2450 | 2465 | 2465 | 2450 | 287 |
| 608 | 20250314 | 090500 | 50906630 | 2465 | 2435 | 2465 | 2435 | 4075 |
| 609 | 20250314 | 090400 | 40911680 | 2450 | 2460 | 2460 | 2400 | 3626 |
| 610 | 20250314 | 090300 | 32129370 | 2460 | 2475 | 2475 | 2460 | 2069 |
| 611 | 20250314 | 090200 | 27039465 | 2480 | 2455 | 2480 | 2450 | 1939 |
| 612 | 20250314 | 090100 | 22279370 | 2475 | 2475 | 2475 | 2455 | 7091 |
| 613 | 20250314 | 090000 | 4826025 | 2475 | 2490 | 2500 | 2460 | 1942 |