30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250312 | 190000 | 2344987433 | 3485 | 3485 | 3485 | 3485 | 10241 |
| 3 | 20250312 | 185900 | 2344987433 | 3485 | 3485 | 3485 | 3485 | 0 |
| 4 | 20250312 | 185800 | 2344987433 | 3485 | 3485 | 3485 | 3485 | 0 |
| 5 | 20250312 | 185700 | 2344987433 | 3485 | 3485 | 3485 | 3485 | 0 |
| 6 | 20250312 | 185600 | 2344987433 | 3485 | 3485 | 3485 | 3485 | 0 |
| 7 | 20250312 | 185500 | 2344987433 | 3485 | 3485 | 3485 | 3485 | 0 |
| 8 | 20250312 | 185400 | 2344987433 | 3485 | 3485 | 3485 | 3485 | 0 |
| 9 | 20250312 | 185300 | 2344987433 | 3485 | 3485 | 3485 | 3485 | 0 |
| 10 | 20250312 | 185200 | 2344987433 | 3485 | 3485 | 3485 | 3485 | 0 |
| 11 | 20250312 | 185100 | 2344987433 | 3485 | 3485 | 3485 | 3485 | 0 |
| 12 | 20250312 | 185000 | 2344987433 | 3485 | 3485 | 3485 | 3485 | 0 |
| 13 | 20250312 | 184900 | 2344987433 | 3485 | 3485 | 3485 | 3485 | 0 |
| 14 | 20250312 | 184800 | 2344987433 | 3485 | 3485 | 3485 | 3485 | 0 |
| 15 | 20250312 | 184700 | 2344987433 | 3485 | 3485 | 3485 | 3485 | 0 |
| 16 | 20250312 | 184600 | 2344987433 | 3485 | 3485 | 3485 | 3485 | 0 |
| 17 | 20250312 | 184500 | 2344987433 | 3485 | 3485 | 3485 | 3485 | 0 |
| 18 | 20250312 | 184400 | 2344987433 | 3485 | 3485 | 3485 | 3485 | 0 |
| 19 | 20250312 | 184300 | 2344987433 | 3485 | 3485 | 3485 | 3485 | 0 |
| 20 | 20250312 | 184200 | 2344987433 | 3485 | 3485 | 3485 | 3485 | 0 |
| 21 | 20250312 | 184100 | 2344987433 | 3485 | 3485 | 3485 | 3485 | 0 |
| 22 | 20250312 | 184000 | 2344987433 | 3485 | 3485 | 3485 | 3485 | 0 |
| 23 | 20250312 | 183900 | 2344987433 | 3485 | 3485 | 3485 | 3485 | 0 |
| 24 | 20250312 | 183800 | 2344987433 | 3485 | 3485 | 3485 | 3485 | 0 |
| 25 | 20250312 | 183700 | 2344987433 | 3485 | 3485 | 3485 | 3485 | 0 |
| 26 | 20250312 | 183600 | 2344987433 | 3485 | 3485 | 3485 | 3485 | 0 |
| 27 | 20250312 | 183500 | 2344987433 | 3485 | 3485 | 3485 | 3485 | 0 |
| 28 | 20250312 | 183400 | 2344987433 | 3485 | 3485 | 3485 | 3485 | 0 |
| 29 | 20250312 | 183300 | 2344987433 | 3485 | 3485 | 3485 | 3485 | 0 |
| 30 | 20250312 | 183200 | 2344987433 | 3485 | 3485 | 3485 | 3485 | 0 |
| 31 | 20250312 | 183100 | 2344987433 | 3485 | 3485 | 3485 | 3485 | 0 |
| 32 | 20250312 | 183000 | 2344987433 | 3485 | 3485 | 3485 | 3485 | 10241 |
| 33 | 20250312 | 182900 | 2344987433 | 3485 | 3485 | 3485 | 3485 | 0 |
| 34 | 20250312 | 182800 | 2344987433 | 3485 | 3485 | 3485 | 3485 | 0 |
| 35 | 20250312 | 182700 | 2344987433 | 3485 | 3485 | 3485 | 3485 | 0 |
| 36 | 20250312 | 182600 | 2344987433 | 3485 | 3485 | 3485 | 3485 | 0 |
| 37 | 20250312 | 182500 | 2344987433 | 3485 | 3485 | 3485 | 3485 | 0 |
| 38 | 20250312 | 182400 | 2344987433 | 3485 | 3485 | 3485 | 3485 | 0 |
| 39 | 20250312 | 182300 | 2344987433 | 3485 | 3485 | 3485 | 3485 | 0 |
| 40 | 20250312 | 182200 | 2344987433 | 3485 | 3485 | 3485 | 3485 | 0 |
| 41 | 20250312 | 182100 | 2344987433 | 3485 | 3485 | 3485 | 3485 | 0 |
| 42 | 20250312 | 182000 | 2344987433 | 3485 | 3485 | 3485 | 3485 | 0 |
| 43 | 20250312 | 181900 | 2344987433 | 3485 | 3485 | 3485 | 3485 | 0 |
| 44 | 20250312 | 181800 | 2344987433 | 3485 | 3485 | 3485 | 3485 | 0 |
| 45 | 20250312 | 181700 | 2344987433 | 3485 | 3485 | 3485 | 3485 | 0 |
| 46 | 20250312 | 181600 | 2344987433 | 3485 | 3485 | 3485 | 3485 | 0 |
| 47 | 20250312 | 181500 | 2344987433 | 3485 | 3485 | 3485 | 3485 | 0 |
| 48 | 20250312 | 181400 | 2344987433 | 3485 | 3485 | 3485 | 3485 | 0 |
| 49 | 20250312 | 181300 | 2344987433 | 3485 | 3485 | 3485 | 3485 | 0 |
| 50 | 20250312 | 181200 | 2344987433 | 3485 | 3485 | 3485 | 3485 | 0 |
| 51 | 20250312 | 181100 | 2344987433 | 3485 | 3485 | 3485 | 3485 | 0 |
| 52 | 20250312 | 181000 | 2344987433 | 3485 | 3485 | 3485 | 3485 | 0 |
| 53 | 20250312 | 180900 | 2344987433 | 3485 | 3485 | 3485 | 3485 | 0 |
| 54 | 20250312 | 180800 | 2344987433 | 3485 | 3485 | 3485 | 3485 | 0 |
| 55 | 20250312 | 180700 | 2344987433 | 3485 | 3485 | 3485 | 3485 | 0 |
| 56 | 20250312 | 180600 | 2344987433 | 3485 | 3485 | 3485 | 3485 | 0 |
| 57 | 20250312 | 180500 | 2344987433 | 3485 | 3485 | 3485 | 3485 | 0 |
| 58 | 20250312 | 180400 | 2344987433 | 3485 | 3485 | 3485 | 3485 | 0 |
| 59 | 20250312 | 180300 | 2344987433 | 3485 | 3485 | 3485 | 3485 | 0 |
| 60 | 20250312 | 180200 | 2344987433 | 3485 | 3485 | 3485 | 3485 | 0 |
| 61 | 20250312 | 180100 | 2344987433 | 3485 | 3485 | 3485 | 3485 | 0 |
| 62 | 20250312 | 180000 | 2344987433 | 3485 | 3485 | 3485 | 3485 | 10241 |
| 63 | 20250312 | 175900 | 2344987433 | 3485 | 3485 | 3485 | 3485 | 0 |
| 64 | 20250312 | 175800 | 2344987433 | 3485 | 3485 | 3485 | 3485 | 0 |
| 65 | 20250312 | 175700 | 2344987433 | 3485 | 3485 | 3485 | 3485 | 0 |
| 66 | 20250312 | 175600 | 2344987433 | 3485 | 3485 | 3485 | 3485 | 0 |
| 67 | 20250312 | 175500 | 2344987433 | 3485 | 3485 | 3485 | 3485 | 0 |
| 68 | 20250312 | 175400 | 2344987433 | 3485 | 3485 | 3485 | 3485 | 0 |
| 69 | 20250312 | 175300 | 2344987433 | 3485 | 3485 | 3485 | 3485 | 0 |
| 70 | 20250312 | 175200 | 2344987433 | 3485 | 3485 | 3485 | 3485 | 0 |
| 71 | 20250312 | 175100 | 2344987433 | 3485 | 3485 | 3485 | 3485 | 0 |
| 72 | 20250312 | 175000 | 2344987433 | 3485 | 3485 | 3485 | 3485 | 0 |
| 73 | 20250312 | 174900 | 2344987433 | 3485 | 3485 | 3485 | 3485 | 0 |
| 74 | 20250312 | 174800 | 2344987433 | 3485 | 3485 | 3485 | 3485 | 0 |
| 75 | 20250312 | 174700 | 2344987433 | 3485 | 3485 | 3485 | 3485 | 0 |
| 76 | 20250312 | 174600 | 2344987433 | 3485 | 3485 | 3485 | 3485 | 0 |
| 77 | 20250312 | 174500 | 2344987433 | 3485 | 3485 | 3485 | 3485 | 0 |
| 78 | 20250312 | 174400 | 2344987433 | 3485 | 3485 | 3485 | 3485 | 0 |
| 79 | 20250312 | 174300 | 2344987433 | 3485 | 3485 | 3485 | 3485 | 0 |
| 80 | 20250312 | 174200 | 2344987433 | 3485 | 3485 | 3485 | 3485 | 0 |
| 81 | 20250312 | 174100 | 2344987433 | 3485 | 3485 | 3485 | 3485 | 0 |
| 82 | 20250312 | 174000 | 2344987433 | 3485 | 3485 | 3485 | 3485 | 0 |
| 83 | 20250312 | 173900 | 2344987433 | 3485 | 3485 | 3485 | 3485 | 0 |
| 84 | 20250312 | 173800 | 2344987433 | 3485 | 3485 | 3485 | 3485 | 0 |
| 85 | 20250312 | 173700 | 2344987433 | 3485 | 3485 | 3485 | 3485 | 0 |
| 86 | 20250312 | 173600 | 2344987433 | 3485 | 3485 | 3485 | 3485 | 0 |
| 87 | 20250312 | 173500 | 2344987433 | 3485 | 3485 | 3485 | 3485 | 0 |
| 88 | 20250312 | 173400 | 2344987433 | 3485 | 3485 | 3485 | 3485 | 0 |
| 89 | 20250312 | 173300 | 2344987433 | 3485 | 3485 | 3485 | 3485 | 0 |
| 90 | 20250312 | 173200 | 2344987433 | 3485 | 3485 | 3485 | 3485 | 0 |
| 91 | 20250312 | 173100 | 2344987433 | 3485 | 3485 | 3485 | 3485 | 0 |
| 92 | 20250312 | 173000 | 2344987433 | 3485 | 3485 | 3485 | 3485 | 10241 |
| 93 | 20250312 | 172900 | 2344987433 | 3485 | 3485 | 3485 | 3485 | 0 |
| 94 | 20250312 | 172800 | 2344987433 | 3485 | 3485 | 3485 | 3485 | 0 |
| 95 | 20250312 | 172700 | 2344987433 | 3485 | 3485 | 3485 | 3485 | 0 |
| 96 | 20250312 | 172600 | 2344987433 | 3485 | 3485 | 3485 | 3485 | 0 |
| 97 | 20250312 | 172500 | 2344987433 | 3485 | 3485 | 3485 | 3485 | 0 |
| 98 | 20250312 | 172400 | 2344987433 | 3485 | 3485 | 3485 | 3485 | 0 |
| 99 | 20250312 | 172300 | 2344987433 | 3485 | 3485 | 3485 | 3485 | 0 |
| 100 | 20250312 | 172200 | 2344987433 | 3485 | 3485 | 3485 | 3485 | 0 |
| 101 | 20250312 | 172100 | 2344987433 | 3485 | 3485 | 3485 | 3485 | 0 |
| 102 | 20250312 | 172000 | 2344987433 | 3485 | 3485 | 3485 | 3485 | 0 |
| 103 | 20250312 | 171900 | 2344987433 | 3485 | 3485 | 3485 | 3485 | 0 |
| 104 | 20250312 | 171800 | 2344987433 | 3485 | 3485 | 3485 | 3485 | 0 |
| 105 | 20250312 | 171700 | 2344987433 | 3485 | 3485 | 3485 | 3485 | 0 |
| 106 | 20250312 | 171600 | 2344987433 | 3485 | 3485 | 3485 | 3485 | 0 |
| 107 | 20250312 | 171500 | 2344987433 | 3485 | 3485 | 3485 | 3485 | 0 |
| 108 | 20250312 | 171400 | 2344987433 | 3485 | 3485 | 3485 | 3485 | 0 |
| 109 | 20250312 | 171300 | 2344987433 | 3485 | 3485 | 3485 | 3485 | 0 |
| 110 | 20250312 | 171200 | 2344987433 | 3485 | 3485 | 3485 | 3485 | 0 |
| 111 | 20250312 | 171100 | 2344987433 | 3485 | 3485 | 3485 | 3485 | 0 |
| 112 | 20250312 | 171000 | 2344987433 | 3485 | 3485 | 3485 | 3485 | 0 |
| 113 | 20250312 | 170900 | 2344987433 | 3485 | 3485 | 3485 | 3485 | 0 |
| 114 | 20250312 | 170800 | 2344987433 | 3485 | 3485 | 3485 | 3485 | 0 |
| 115 | 20250312 | 170700 | 2344987433 | 3485 | 3485 | 3485 | 3485 | 0 |
| 116 | 20250312 | 170600 | 2344987433 | 3485 | 3485 | 3485 | 3485 | 0 |
| 117 | 20250312 | 170500 | 2344987433 | 3485 | 3485 | 3485 | 3485 | 0 |
| 118 | 20250312 | 170400 | 2344987433 | 3485 | 3485 | 3485 | 3485 | 0 |
| 119 | 20250312 | 170300 | 2344987433 | 3485 | 3485 | 3485 | 3485 | 0 |
| 120 | 20250312 | 170200 | 2344987433 | 3485 | 3485 | 3485 | 3485 | 0 |
| 121 | 20250312 | 170100 | 2344987433 | 3485 | 3485 | 3485 | 3485 | 0 |
| 122 | 20250312 | 170000 | 2344987433 | 3485 | 3485 | 3485 | 3485 | 10241 |
| 123 | 20250312 | 165900 | 2344987433 | 3485 | 3485 | 3485 | 3485 | 0 |
| 124 | 20250312 | 165800 | 2344987433 | 3485 | 3485 | 3485 | 3485 | 0 |
| 125 | 20250312 | 165700 | 2344987433 | 3485 | 3485 | 3485 | 3485 | 0 |
| 126 | 20250312 | 165600 | 2344987433 | 3485 | 3485 | 3485 | 3485 | 0 |
| 127 | 20250312 | 165500 | 2344987433 | 3485 | 3485 | 3485 | 3485 | 0 |
| 128 | 20250312 | 165400 | 2344987433 | 3485 | 3485 | 3485 | 3485 | 0 |
| 129 | 20250312 | 165300 | 2344987433 | 3485 | 3485 | 3485 | 3485 | 0 |
| 130 | 20250312 | 165200 | 2344987433 | 3485 | 3485 | 3485 | 3485 | 0 |
| 131 | 20250312 | 165100 | 2344987433 | 3485 | 3485 | 3485 | 3485 | 0 |
| 132 | 20250312 | 165000 | 2344987433 | 3485 | 3485 | 3485 | 3485 | 0 |
| 133 | 20250312 | 164900 | 2344987433 | 3485 | 3485 | 3485 | 3485 | 0 |
| 134 | 20250312 | 164800 | 2344987433 | 3485 | 3485 | 3485 | 3485 | 0 |
| 135 | 20250312 | 164700 | 2344987433 | 3485 | 3485 | 3485 | 3485 | 0 |
| 136 | 20250312 | 164600 | 2344987433 | 3485 | 3485 | 3485 | 3485 | 0 |
| 137 | 20250312 | 164500 | 2344987433 | 3485 | 3485 | 3485 | 3485 | 0 |
| 138 | 20250312 | 164400 | 2344987433 | 3485 | 3485 | 3485 | 3485 | 0 |
| 139 | 20250312 | 164300 | 2344987433 | 3485 | 3485 | 3485 | 3485 | 0 |
| 140 | 20250312 | 164200 | 2344987433 | 3485 | 3485 | 3485 | 3485 | 0 |
| 141 | 20250312 | 164100 | 2344987433 | 3485 | 3485 | 3485 | 3485 | 0 |
| 142 | 20250312 | 164000 | 2344987433 | 3485 | 3485 | 3485 | 3485 | 0 |
| 143 | 20250312 | 163900 | 2344987433 | 3485 | 3485 | 3485 | 3485 | 0 |
| 144 | 20250312 | 163800 | 2344987433 | 3485 | 3485 | 3485 | 3485 | 0 |
| 145 | 20250312 | 163700 | 2344987433 | 3485 | 3485 | 3485 | 3485 | 0 |
| 146 | 20250312 | 163600 | 2344987433 | 3485 | 3485 | 3485 | 3485 | 0 |
| 147 | 20250312 | 163500 | 2344987433 | 3485 | 3485 | 3485 | 3485 | 0 |
| 148 | 20250312 | 163400 | 2344987433 | 3485 | 3485 | 3485 | 3485 | 0 |
| 149 | 20250312 | 163300 | 2344987433 | 3485 | 3485 | 3485 | 3485 | 0 |
| 150 | 20250312 | 163200 | 2344987433 | 3485 | 3485 | 3485 | 3485 | 0 |
| 151 | 20250312 | 163100 | 2344987433 | 3485 | 3485 | 3485 | 3485 | 0 |
| 152 | 20250312 | 163000 | 2344987433 | 3485 | 3485 | 3485 | 3485 | 10241 |
| 153 | 20250312 | 162900 | 2344987433 | 3485 | 3485 | 3485 | 3485 | 0 |
| 154 | 20250312 | 162800 | 2344987433 | 3485 | 3485 | 3485 | 3485 | 0 |
| 155 | 20250312 | 162700 | 2344987433 | 3485 | 3485 | 3485 | 3485 | 0 |
| 156 | 20250312 | 162600 | 2344987433 | 3485 | 3485 | 3485 | 3485 | 0 |
| 157 | 20250312 | 162500 | 2344987433 | 3485 | 3485 | 3485 | 3485 | 0 |
| 158 | 20250312 | 162400 | 2344987433 | 3485 | 3485 | 3485 | 3485 | 0 |
| 159 | 20250312 | 162300 | 2344987433 | 3485 | 3485 | 3485 | 3485 | 0 |
| 160 | 20250312 | 162200 | 2344987433 | 3485 | 3485 | 3485 | 3485 | 0 |
| 161 | 20250312 | 162100 | 2344987433 | 3485 | 3485 | 3485 | 3485 | 0 |
| 162 | 20250312 | 162000 | 2344987433 | 3485 | 3485 | 3485 | 3485 | 0 |
| 163 | 20250312 | 161900 | 2344987433 | 3485 | 3485 | 3485 | 3485 | 0 |
| 164 | 20250312 | 161800 | 2344987433 | 3485 | 3485 | 3485 | 3485 | 0 |
| 165 | 20250312 | 161700 | 2344987433 | 3485 | 3485 | 3485 | 3485 | 0 |
| 166 | 20250312 | 161600 | 2344987433 | 3485 | 3485 | 3485 | 3485 | 0 |
| 167 | 20250312 | 161500 | 2344987433 | 3485 | 3485 | 3485 | 3485 | 0 |
| 168 | 20250312 | 161400 | 2344987433 | 3485 | 3485 | 3485 | 3485 | 0 |
| 169 | 20250312 | 161300 | 2344987433 | 3485 | 3485 | 3485 | 3485 | 0 |
| 170 | 20250312 | 161200 | 2344987433 | 3485 | 3485 | 3485 | 3485 | 0 |
| 171 | 20250312 | 161100 | 2344987433 | 3485 | 3485 | 3485 | 3485 | 0 |
| 172 | 20250312 | 161000 | 2344987433 | 3485 | 3485 | 3485 | 3485 | 0 |
| 173 | 20250312 | 160900 | 2344987433 | 3485 | 3485 | 3485 | 3485 | 0 |
| 174 | 20250312 | 160800 | 2344987433 | 3485 | 3485 | 3485 | 3485 | 0 |
| 175 | 20250312 | 160700 | 2344987433 | 3485 | 3485 | 3485 | 3485 | 0 |
| 176 | 20250312 | 160600 | 2344987433 | 3485 | 3485 | 3485 | 3485 | 0 |
| 177 | 20250312 | 160500 | 2344987433 | 3485 | 3485 | 3485 | 3485 | 0 |
| 178 | 20250312 | 160400 | 2344987433 | 3485 | 3485 | 3485 | 3485 | 0 |
| 179 | 20250312 | 160300 | 2344987433 | 3485 | 3485 | 3485 | 3485 | 0 |
| 180 | 20250312 | 160200 | 2344987433 | 3485 | 3485 | 3485 | 3485 | 0 |
| 181 | 20250312 | 160100 | 2344987433 | 3485 | 3485 | 3485 | 3485 | 0 |
| 182 | 20250312 | 160000 | 2344987433 | 3485 | 3485 | 3485 | 3485 | 10241 |
| 183 | 20250312 | 155900 | 2344987433 | 3485 | 3485 | 3485 | 3485 | 0 |
| 184 | 20250312 | 155800 | 2344987433 | 3485 | 3485 | 3485 | 3485 | 0 |
| 185 | 20250312 | 155700 | 2344987433 | 3485 | 3485 | 3485 | 3485 | 0 |
| 186 | 20250312 | 155600 | 2344987433 | 3485 | 3485 | 3485 | 3485 | 0 |
| 187 | 20250312 | 155500 | 2344987433 | 3485 | 3485 | 3485 | 3485 | 0 |
| 188 | 20250312 | 155400 | 2344987433 | 3485 | 3485 | 3485 | 3485 | 0 |
| 189 | 20250312 | 155300 | 2344987433 | 3485 | 3485 | 3485 | 3485 | 0 |
| 190 | 20250312 | 155200 | 2344987433 | 3485 | 3485 | 3485 | 3485 | 0 |
| 191 | 20250312 | 155100 | 2344987433 | 3485 | 3485 | 3485 | 3485 | 0 |
| 192 | 20250312 | 155000 | 2344987433 | 3485 | 3485 | 3485 | 3485 | 0 |
| 193 | 20250312 | 154900 | 2344987433 | 3485 | 3485 | 3485 | 3485 | 0 |
| 194 | 20250312 | 154800 | 2344987433 | 3485 | 3485 | 3485 | 3485 | 0 |
| 195 | 20250312 | 154700 | 2344987433 | 3485 | 3485 | 3485 | 3485 | 0 |
| 196 | 20250312 | 154600 | 2344987433 | 3485 | 3485 | 3485 | 3485 | 0 |
| 197 | 20250312 | 154500 | 2344987433 | 3485 | 3485 | 3485 | 3485 | 0 |
| 198 | 20250312 | 154400 | 2344987433 | 3485 | 3485 | 3485 | 3485 | 0 |
| 199 | 20250312 | 154300 | 2344987433 | 3485 | 3485 | 3485 | 3485 | 0 |
| 200 | 20250312 | 154200 | 2344987433 | 3485 | 3485 | 3485 | 3485 | 0 |
| 201 | 20250312 | 154100 | 2344987433 | 3485 | 3485 | 3485 | 3485 | 0 |
| 202 | 20250312 | 154000 | 2344987433 | 3485 | 3485 | 3485 | 3485 | 0 |
| 203 | 20250312 | 153900 | 2344987433 | 3485 | 3485 | 3485 | 3485 | 0 |
| 204 | 20250312 | 153800 | 2344987433 | 3485 | 3485 | 3485 | 3485 | 0 |
| 205 | 20250312 | 153700 | 2344987433 | 3485 | 3485 | 3485 | 3485 | 0 |
| 206 | 20250312 | 153600 | 2344987433 | 3485 | 3485 | 3485 | 3485 | 0 |
| 207 | 20250312 | 153500 | 2344987433 | 3485 | 3485 | 3485 | 3485 | 0 |
| 208 | 20250312 | 153400 | 2344987433 | 3485 | 3485 | 3485 | 3485 | 0 |
| 209 | 20250312 | 153300 | 2344987433 | 3485 | 3485 | 3485 | 3485 | 0 |
| 210 | 20250312 | 153200 | 2344987433 | 3485 | 3485 | 3485 | 3485 | 0 |
| 211 | 20250312 | 153100 | 2344987433 | 3485 | 3485 | 3485 | 3485 | 0 |
| 212 | 20250312 | 153000 | 2344987433 | 3485 | 3485 | 3485 | 3485 | 20482 |
| 213 | 20250312 | 152900 | 2309297548 | 3455 | 3455 | 3455 | 3455 | 0 |
| 214 | 20250312 | 152800 | 2309297548 | 3455 | 3455 | 3455 | 3455 | 0 |
| 215 | 20250312 | 152700 | 2309297548 | 3455 | 3455 | 3455 | 3455 | 0 |
| 216 | 20250312 | 152600 | 2309297548 | 3455 | 3455 | 3455 | 3455 | 0 |
| 217 | 20250312 | 152500 | 2309297548 | 3455 | 3455 | 3455 | 3455 | 0 |
| 218 | 20250312 | 152400 | 2309297548 | 3455 | 3455 | 3455 | 3455 | 0 |
| 219 | 20250312 | 152300 | 2309297548 | 3455 | 3455 | 3455 | 3455 | 0 |
| 220 | 20250312 | 152200 | 2309297548 | 3455 | 3455 | 3455 | 3455 | 0 |
| 221 | 20250312 | 152100 | 2309297548 | 3455 | 3455 | 3455 | 3455 | 0 |
| 222 | 20250312 | 152000 | 2309297548 | 3455 | 3455 | 3455 | 3455 | 0 |
| 223 | 20250312 | 151900 | 2309297548 | 3455 | 3470 | 3470 | 3455 | 2353 |
| 224 | 20250312 | 151800 | 2301135483 | 3470 | 3455 | 3500 | 3455 | 2997 |
| 225 | 20250312 | 151700 | 2290718838 | 3455 | 3450 | 3455 | 3450 | 846 |
| 226 | 20250312 | 151600 | 2287798513 | 3455 | 3455 | 3455 | 3445 | 1719 |
| 227 | 20250312 | 151500 | 2281866698 | 3455 | 3465 | 3465 | 3450 | 191 |
| 228 | 20250312 | 151400 | 2281205788 | 3470 | 3445 | 3470 | 3440 | 5282 |
| 229 | 20250312 | 151300 | 2262978558 | 3445 | 3440 | 3445 | 3440 | 693 |
| 230 | 20250312 | 151200 | 2260593323 | 3445 | 3445 | 3445 | 3440 | 202 |
| 231 | 20250312 | 151100 | 2259897438 | 3445 | 3460 | 3460 | 3445 | 6331 |
| 232 | 20250312 | 151000 | 2238064903 | 3460 | 3450 | 3460 | 3450 | 1502 |
| 233 | 20250312 | 150900 | 2232877983 | 3455 | 3445 | 3455 | 3440 | 124 |
| 234 | 20250312 | 150800 | 2232450838 | 3440 | 3445 | 3445 | 3440 | 1238 |
| 235 | 20250312 | 150700 | 2228191808 | 3445 | 3435 | 3445 | 3435 | 1006 |
| 236 | 20250312 | 150600 | 2224733478 | 3435 | 3440 | 3440 | 3435 | 335 |
| 237 | 20250312 | 150500 | 2223581568 | 3440 | 3445 | 3455 | 3440 | 416 |
| 238 | 20250312 | 150400 | 2222148598 | 3450 | 3455 | 3455 | 3450 | 29 |
| 239 | 20250312 | 150300 | 2222048438 | 3455 | 3455 | 3455 | 3455 | 60 |
| 240 | 20250312 | 150200 | 2221841138 | 3455 | 3445 | 3455 | 3445 | 177 |
| 241 | 20250312 | 150100 | 2221230603 | 3445 | 3440 | 3450 | 3435 | 3184 |
| 242 | 20250312 | 150000 | 2210273008 | 3440 | 3440 | 3440 | 3440 | 343 |
| 243 | 20250312 | 145900 | 2209093088 | 3440 | 3440 | 3440 | 3435 | 930 |
| 244 | 20250312 | 145800 | 2205894388 | 3435 | 3430 | 3435 | 3430 | 1684 |
| 245 | 20250312 | 145700 | 2200114863 | 3430 | 3440 | 3440 | 3430 | 1432 |
| 246 | 20250312 | 145600 | 2195198308 | 3440 | 3440 | 3440 | 3440 | 1200 |
| 247 | 20250312 | 145500 | 2191070308 | 3440 | 3440 | 3440 | 3440 | 3228 |
| 248 | 20250312 | 145400 | 2179965988 | 3435 | 3430 | 3435 | 3430 | 2122 |
| 249 | 20250312 | 145300 | 2172686953 | 3430 | 3435 | 3435 | 3430 | 2640 |
| 250 | 20250312 | 145200 | 2163626153 | 3440 | 3445 | 3445 | 3440 | 1941 |
| 251 | 20250312 | 145100 | 2156947598 | 3445 | 3445 | 3445 | 3445 | 1356 |
| 252 | 20250312 | 145000 | 2152276178 | 3455 | 3450 | 3455 | 3445 | 2260 |
| 253 | 20250312 | 144900 | 2144485383 | 3455 | 3455 | 3455 | 3455 | 288 |
| 254 | 20250312 | 144800 | 2143490343 | 3460 | 3455 | 3460 | 3455 | 1403 |
| 255 | 20250312 | 144700 | 2138642828 | 3455 | 3460 | 3460 | 3455 | 2282 |
| 256 | 20250312 | 144600 | 2130755868 | 3460 | 3460 | 3460 | 3460 | 603 |
| 257 | 20250312 | 144500 | 2128669488 | 3460 | 3470 | 3470 | 3460 | 157 |
| 258 | 20250312 | 144400 | 2128125698 | 3470 | 3470 | 3470 | 3470 | 711 |
| 259 | 20250312 | 144300 | 2125658528 | 3470 | 3470 | 3470 | 3470 | 0 |
| 260 | 20250312 | 144200 | 2125658528 | 3470 | 3465 | 3470 | 3460 | 1331 |
| 261 | 20250312 | 144100 | 2121044633 | 3460 | 3465 | 3465 | 3450 | 2053 |
| 262 | 20250312 | 144000 | 2113946728 | 3455 | 3455 | 3455 | 3450 | 655 |
| 263 | 20250312 | 143900 | 2111684978 | 3455 | 3450 | 3455 | 3450 | 2544 |
| 264 | 20250312 | 143800 | 2102904458 | 3455 | 3450 | 3455 | 3450 | 336 |
| 265 | 20250312 | 143700 | 2101744958 | 3450 | 3460 | 3460 | 3450 | 2127 |
| 266 | 20250312 | 143600 | 2094405228 | 3455 | 3455 | 3460 | 3455 | 871 |
| 267 | 20250312 | 143500 | 2091395878 | 3460 | 3465 | 3465 | 3460 | 987 |
| 268 | 20250312 | 143400 | 2087977348 | 3470 | 3470 | 3470 | 3465 | 1614 |
| 269 | 20250312 | 143300 | 2082384648 | 3470 | 3475 | 3475 | 3470 | 781 |
| 270 | 20250312 | 143200 | 2079673143 | 3475 | 3475 | 3475 | 3475 | 20 |
| 271 | 20250312 | 143100 | 2079603643 | 3470 | 3480 | 3480 | 3470 | 1020 |
| 272 | 20250312 | 143000 | 2076054243 | 3470 | 3470 | 3470 | 3470 | 750 |
| 273 | 20250312 | 142900 | 2073451743 | 3470 | 3470 | 3470 | 3470 | 60 |
| 274 | 20250312 | 142800 | 2073243543 | 3470 | 3465 | 3470 | 3460 | 923 |
| 275 | 20250312 | 142700 | 2070045623 | 3465 | 3455 | 3465 | 3455 | 960 |
| 276 | 20250312 | 142600 | 2066726723 | 3455 | 3460 | 3460 | 3455 | 972 |
| 277 | 20250312 | 142500 | 2063365933 | 3460 | 3460 | 3460 | 3460 | 103 |
| 278 | 20250312 | 142400 | 2063009553 | 3460 | 3460 | 3460 | 3450 | 3166 |
| 279 | 20250312 | 142300 | 2052075123 | 3460 | 3470 | 3470 | 3460 | 1800 |
| 280 | 20250312 | 142200 | 2045840713 | 3470 | 3470 | 3470 | 3470 | 26 |
| 281 | 20250312 | 142100 | 2045750493 | 3470 | 3470 | 3470 | 3470 | 0 |
| 282 | 20250312 | 142000 | 2045750493 | 3470 | 3460 | 3470 | 3460 | 989 |
| 283 | 20250312 | 141900 | 2042321753 | 3455 | 3470 | 3475 | 3455 | 3911 |
| 284 | 20250312 | 141800 | 2028786023 | 3475 | 3480 | 3480 | 3475 | 1039 |
| 285 | 20250312 | 141700 | 2025170803 | 3485 | 3485 | 3485 | 3480 | 2538 |
| 286 | 20250312 | 141600 | 2016327413 | 3480 | 3465 | 3480 | 3465 | 206 |
| 287 | 20250312 | 141500 | 2015610623 | 3460 | 3465 | 3470 | 3460 | 4042 |
| 288 | 20250312 | 141400 | 2001593988 | 3455 | 3490 | 3490 | 3450 | 12741 |
| 289 | 20250312 | 141300 | 1957321448 | 3490 | 3510 | 3510 | 3490 | 5153 |
| 290 | 20250312 | 141200 | 1939298751 | 3500 | 3510 | 3510 | 3500 | 3028 |
| 291 | 20250312 | 141100 | 1928686581 | 3510 | 3520 | 3520 | 3505 | 7053 |
| 292 | 20250312 | 141000 | 1903904543 | 3527 | 3527 | 3527 | 3527 | 3 |
| 293 | 20250312 | 140900 | 1903893962 | 3527 | 3520 | 3527 | 3520 | 5 |
| 294 | 20250312 | 140800 | 1903876348 | 3520 | 3520 | 3520 | 3520 | 0 |
| 295 | 20250312 | 140700 | 1903876348 | 3520 | 3520 | 3520 | 3520 | 620 |
| 296 | 20250312 | 140600 | 1901693948 | 3520 | 3520 | 3520 | 3520 | 386 |
| 297 | 20250312 | 140500 | 1900335228 | 3520 | 3525 | 3525 | 3520 | 2567 |
| 298 | 20250312 | 140400 | 1891287053 | 3525 | 3525 | 3525 | 3525 | 85 |
| 299 | 20250312 | 140300 | 1890987428 | 3525 | 3535 | 3535 | 3525 | 361 |
| 300 | 20250312 | 140200 | 1889711793 | 3535 | 3532 | 3535 | 3530 | 3791 |
| 301 | 20250312 | 140100 | 1876325626 | 3532 | 3535 | 3535 | 3530 | 1379 |
| 302 | 20250312 | 140000 | 1871450928 | 3535 | 3535 | 3535 | 3535 | 1070 |
| 303 | 20250312 | 135900 | 1867668478 | 3530 | 3530 | 3530 | 3530 | 184 |
| 304 | 20250312 | 135800 | 1867018958 | 3530 | 3530 | 3530 | 3530 | 987 |
| 305 | 20250312 | 135700 | 1863534848 | 3530 | 3530 | 3530 | 3530 | 44 |
| 306 | 20250312 | 135600 | 1863379528 | 3530 | 3520 | 3530 | 3520 | 8615 |
| 307 | 20250312 | 135500 | 1832994848 | 3530 | 3530 | 3530 | 3530 | 0 |
| 308 | 20250312 | 135400 | 1832994848 | 3530 | 3530 | 3530 | 3530 | 3 |
| 309 | 20250312 | 135300 | 1832984258 | 3530 | 3530 | 3530 | 3530 | 1 |
| 310 | 20250312 | 135200 | 1832980728 | 3525 | 3525 | 3525 | 3515 | 367 |
| 311 | 20250312 | 135100 | 1831687353 | 3510 | 3510 | 3510 | 3510 | 6 |
| 312 | 20250312 | 135000 | 1831666293 | 3505 | 3535 | 3535 | 3505 | 5807 |
| 313 | 20250312 | 134900 | 1811241728 | 3535 | 3535 | 3535 | 3535 | 120 |
| 314 | 20250312 | 134800 | 1810817528 | 3535 | 3535 | 3535 | 3520 | 20981 |
| 315 | 20250312 | 134700 | 1736947028 | 3530 | 3520 | 3530 | 3520 | 3021 |
| 316 | 20250312 | 134600 | 1726302898 | 3520 | 3520 | 3520 | 3520 | 6500 |
| 317 | 20250312 | 134500 | 1703422898 | 3520 | 3520 | 3525 | 3520 | 996 |
| 318 | 20250312 | 134400 | 1699912563 | 3520 | 3520 | 3520 | 3515 | 440 |
| 319 | 20250312 | 134300 | 1698364778 | 3520 | 3520 | 3520 | 3520 | 0 |
| 320 | 20250312 | 134200 | 1698364778 | 3520 | 3525 | 3525 | 3520 | 213 |
| 321 | 20250312 | 134100 | 1697615003 | 3520 | 3520 | 3525 | 3520 | 202 |
| 322 | 20250312 | 134000 | 1696903383 | 3520 | 3515 | 3520 | 3510 | 5026 |
| 323 | 20250312 | 133900 | 1679237103 | 3520 | 3525 | 3525 | 3520 | 5211 |
| 324 | 20250312 | 133800 | 1660894073 | 3525 | 3525 | 3525 | 3525 | 0 |
| 325 | 20250312 | 133700 | 1660894073 | 3525 | 3525 | 3525 | 3525 | 2809 |
| 326 | 20250312 | 133600 | 1650992348 | 3525 | 3520 | 3525 | 3520 | 1494 |
| 327 | 20250312 | 133500 | 1645732548 | 3515 | 3510 | 3515 | 3510 | 239 |
| 328 | 20250312 | 133400 | 1644892478 | 3515 | 3515 | 3515 | 3515 | 0 |
| 329 | 20250312 | 133300 | 1644892478 | 3515 | 3515 | 3515 | 3510 | 725 |
| 330 | 20250312 | 133200 | 1642346553 | 3515 | 3515 | 3515 | 3515 | 30 |
| 331 | 20250312 | 133100 | 1642241103 | 3520 | 3510 | 3520 | 3510 | 5 |
| 332 | 20250312 | 133000 | 1642223543 | 3520 | 3520 | 3520 | 3520 | 200 |
| 333 | 20250312 | 132900 | 1641519543 | 3505 | 3505 | 3505 | 3505 | 0 |
| 334 | 20250312 | 132800 | 1641519543 | 3505 | 3505 | 3505 | 3505 | 0 |
| 335 | 20250312 | 132700 | 1641519543 | 3505 | 3500 | 3505 | 3500 | 110 |
| 336 | 20250312 | 132600 | 1641134493 | 3525 | 3525 | 3525 | 3525 | 0 |
| 337 | 20250312 | 132500 | 1641134493 | 3525 | 3500 | 3525 | 3500 | 2725 |
| 338 | 20250312 | 132400 | 1631545013 | 3495 | 3515 | 3515 | 3495 | 1059 |
| 339 | 20250312 | 132300 | 1627841073 | 3505 | 3505 | 3505 | 3505 | 10 |
| 340 | 20250312 | 132200 | 1627806023 | 3520 | 3500 | 3520 | 3495 | 1411 |
| 341 | 20250312 | 132100 | 1622869268 | 3520 | 3520 | 3520 | 3520 | 1 |
| 342 | 20250312 | 132000 | 1622865748 | 3520 | 3505 | 3520 | 3500 | 4023 |
| 343 | 20250312 | 131900 | 1608784218 | 3525 | 3525 | 3525 | 3525 | 0 |
| 344 | 20250312 | 131800 | 1608784218 | 3525 | 3525 | 3525 | 3525 | 0 |
| 345 | 20250312 | 131700 | 1608784218 | 3525 | 3525 | 3525 | 3525 | 3 |
| 346 | 20250312 | 131600 | 1608773643 | 3525 | 3510 | 3525 | 3500 | 298 |
| 347 | 20250312 | 131500 | 1607728238 | 3500 | 3525 | 3530 | 3500 | 4256 |
| 348 | 20250312 | 131400 | 1592739108 | 3530 | 3530 | 3530 | 3530 | 0 |
| 349 | 20250312 | 131300 | 1592739108 | 3530 | 3530 | 3530 | 3530 | 0 |
| 350 | 20250312 | 131200 | 1592739108 | 3530 | 3520 | 3530 | 3520 | 2 |
| 351 | 20250312 | 131100 | 1592732058 | 3515 | 3515 | 3515 | 3505 | 3009 |
| 352 | 20250312 | 131000 | 1582163398 | 3520 | 3505 | 3520 | 3500 | 3709 |
| 353 | 20250312 | 130900 | 1569179878 | 3520 | 3515 | 3520 | 3505 | 7178 |
| 354 | 20250312 | 130800 | 1543988293 | 3515 | 3520 | 3520 | 3515 | 244 |
| 355 | 20250312 | 130700 | 1543129428 | 3530 | 3530 | 3530 | 3530 | 142 |
| 356 | 20250312 | 130600 | 1542628168 | 3530 | 3530 | 3530 | 3520 | 12 |
| 357 | 20250312 | 130500 | 1542585908 | 3515 | 3515 | 3515 | 3515 | 0 |
| 358 | 20250312 | 130400 | 1542585908 | 3515 | 3515 | 3515 | 3515 | 828 |
| 359 | 20250312 | 130300 | 1539675488 | 3515 | 3520 | 3520 | 3515 | 1457 |
| 360 | 20250312 | 130200 | 1534550503 | 3520 | 3520 | 3520 | 3520 | 100 |
| 361 | 20250312 | 130100 | 1534198503 | 3520 | 3525 | 3525 | 3520 | 4139 |
| 362 | 20250312 | 130000 | 1519628548 | 3530 | 3530 | 3530 | 3530 | 365 |
| 363 | 20250312 | 125900 | 1518340098 | 3530 | 3530 | 3530 | 3525 | 775 |
| 364 | 20250312 | 125800 | 1515606178 | 3530 | 3530 | 3530 | 3530 | 0 |
| 365 | 20250312 | 125700 | 1515606178 | 3530 | 3530 | 3530 | 3530 | 490 |
| 366 | 20250312 | 125600 | 1513876478 | 3530 | 3530 | 3530 | 3530 | 361 |
| 367 | 20250312 | 125500 | 1512602148 | 3530 | 3530 | 3530 | 3530 | 1 |
| 368 | 20250312 | 125400 | 1512598618 | 3525 | 3525 | 3525 | 3525 | 1519 |
| 369 | 20250312 | 125300 | 1507244143 | 3525 | 3525 | 3525 | 3525 | 5 |
| 370 | 20250312 | 125200 | 1507226518 | 3520 | 3520 | 3520 | 3520 | 120 |
| 371 | 20250312 | 125100 | 1506804118 | 3520 | 3520 | 3520 | 3520 | 531 |
| 372 | 20250312 | 125000 | 1504934998 | 3515 | 3515 | 3515 | 3515 | 631 |
| 373 | 20250312 | 124900 | 1502717033 | 3515 | 3515 | 3515 | 3515 | 70 |
| 374 | 20250312 | 124800 | 1502470983 | 3515 | 3515 | 3515 | 3515 | 122 |
| 375 | 20250312 | 124700 | 1502042153 | 3520 | 3520 | 3520 | 3515 | 1019 |
| 376 | 20250312 | 124600 | 1498460273 | 3520 | 3520 | 3520 | 3520 | 284 |
| 377 | 20250312 | 124500 | 1497460593 | 3520 | 3520 | 3520 | 3520 | 0 |
| 378 | 20250312 | 124400 | 1497460593 | 3520 | 3525 | 3525 | 3520 | 1398 |
| 379 | 20250312 | 124300 | 1492539558 | 3525 | 3525 | 3525 | 3525 | 3 |
| 380 | 20250312 | 124200 | 1492528983 | 3525 | 3525 | 3525 | 3525 | 1138 |
| 381 | 20250312 | 124100 | 1488517533 | 3525 | 3530 | 3530 | 3525 | 7025 |
| 382 | 20250312 | 124000 | 1463750908 | 3530 | 3530 | 3530 | 3530 | 22 |
| 383 | 20250312 | 123900 | 1463673248 | 3535 | 3535 | 3535 | 3535 | 452 |
| 384 | 20250312 | 123800 | 1462075428 | 3535 | 3535 | 3535 | 3535 | 0 |
| 385 | 20250312 | 123700 | 1462075428 | 3535 | 3535 | 3535 | 3535 | 5 |
| 386 | 20250312 | 123600 | 1462057753 | 3530 | 3530 | 3530 | 3530 | 0 |
| 387 | 20250312 | 123500 | 1462057753 | 3530 | 3525 | 3530 | 3525 | 705 |
| 388 | 20250312 | 123400 | 1459569603 | 3525 | 3525 | 3525 | 3525 | 0 |
| 389 | 20250312 | 123300 | 1459569603 | 3525 | 3525 | 3525 | 3525 | 31 |
| 390 | 20250312 | 123200 | 1459460328 | 3525 | 3530 | 3530 | 3525 | 2511 |
| 391 | 20250312 | 123100 | 1450609048 | 3525 | 3530 | 3530 | 3525 | 2 |
| 392 | 20250312 | 123000 | 1450601993 | 3525 | 3525 | 3525 | 3525 | 625 |
| 393 | 20250312 | 122900 | 1448398868 | 3525 | 3525 | 3525 | 3525 | 420 |
| 394 | 20250312 | 122800 | 1446918368 | 3525 | 3525 | 3525 | 3525 | 348 |
| 395 | 20250312 | 122700 | 1445691668 | 3530 | 3525 | 3530 | 3525 | 626 |
| 396 | 20250312 | 122600 | 1443484438 | 3530 | 3535 | 3535 | 3530 | 10210 |
| 397 | 20250312 | 122500 | 1407442713 | 3530 | 3530 | 3530 | 3530 | 500 |
| 398 | 20250312 | 122400 | 1405677713 | 3535 | 3535 | 3535 | 3535 | 566 |
| 399 | 20250312 | 122300 | 1403676903 | 3540 | 3540 | 3540 | 3540 | 300 |
| 400 | 20250312 | 122200 | 1402614903 | 3540 | 3540 | 3540 | 3540 | 0 |
| 401 | 20250312 | 122100 | 1402614903 | 3540 | 3540 | 3540 | 3540 | 0 |
| 402 | 20250312 | 122000 | 1402614903 | 3540 | 3540 | 3540 | 3540 | 1 |
| 403 | 20250312 | 121900 | 1402611363 | 3535 | 3530 | 3535 | 3530 | 120 |
| 404 | 20250312 | 121800 | 1402187263 | 3535 | 3535 | 3535 | 3535 | 210 |
| 405 | 20250312 | 121700 | 1401444913 | 3535 | 3530 | 3535 | 3530 | 1035 |
| 406 | 20250312 | 121600 | 1397788363 | 3540 | 3535 | 3540 | 3535 | 2739 |
| 407 | 20250312 | 121500 | 1388105168 | 3545 | 3545 | 3545 | 3545 | 150 |
| 408 | 20250312 | 121400 | 1387573418 | 3545 | 3545 | 3545 | 3545 | 1 |
| 409 | 20250312 | 121300 | 1387569873 | 3535 | 3540 | 3540 | 3535 | 500 |
| 410 | 20250312 | 121200 | 1385801373 | 3540 | 3540 | 3545 | 3540 | 203 |
| 411 | 20250312 | 121100 | 1385082748 | 3540 | 3545 | 3545 | 3540 | 3321 |
| 412 | 20250312 | 121000 | 1373325408 | 3545 | 3545 | 3545 | 3545 | 58 |
| 413 | 20250312 | 120900 | 1373119798 | 3545 | 3545 | 3545 | 3545 | 973 |
| 414 | 20250312 | 120800 | 1369670513 | 3545 | 3547 | 3550 | 3545 | 543 |
| 415 | 20250312 | 120700 | 1367745494 | 3540 | 3540 | 3540 | 3540 | 30 |
| 416 | 20250312 | 120600 | 1367639294 | 3540 | 3540 | 3540 | 3540 | 158 |
| 417 | 20250312 | 120500 | 1367079974 | 3540 | 3545 | 3545 | 3540 | 1482 |
| 418 | 20250312 | 120400 | 1361833194 | 3540 | 3545 | 3545 | 3540 | 66 |
| 419 | 20250312 | 120300 | 1361599504 | 3555 | 3555 | 3555 | 3555 | 12 |
| 420 | 20250312 | 120200 | 1361556844 | 3555 | 3547 | 3555 | 3547 | 139 |
| 421 | 20250312 | 120100 | 1361062779 | 3540 | 3550 | 3550 | 3540 | 857 |
| 422 | 20250312 | 120000 | 1358023479 | 3555 | 3550 | 3555 | 3550 | 127 |
| 423 | 20250312 | 115900 | 1357572174 | 3550 | 3550 | 3550 | 3550 | 242 |
| 424 | 20250312 | 115800 | 1356713074 | 3550 | 3550 | 3550 | 3550 | 102 |
| 425 | 20250312 | 115700 | 1356350974 | 3550 | 3550 | 3550 | 3550 | 11 |
| 426 | 20250312 | 115600 | 1356311924 | 3555 | 3550 | 3555 | 3550 | 3 |
| 427 | 20250312 | 115500 | 1356301264 | 3550 | 3550 | 3555 | 3550 | 332 |
| 428 | 20250312 | 115400 | 1355122654 | 3550 | 3550 | 3550 | 3550 | 0 |
| 429 | 20250312 | 115300 | 1355122654 | 3550 | 3550 | 3550 | 3550 | 0 |
| 430 | 20250312 | 115200 | 1355122654 | 3550 | 3550 | 3550 | 3550 | 0 |
| 431 | 20250312 | 115100 | 1355122654 | 3550 | 3550 | 3550 | 3550 | 151 |
| 432 | 20250312 | 115000 | 1354586604 | 3550 | 3550 | 3550 | 3550 | 696 |
| 433 | 20250312 | 114900 | 1352115804 | 3550 | 3550 | 3550 | 3550 | 400 |
| 434 | 20250312 | 114800 | 1350695804 | 3550 | 3550 | 3550 | 3550 | 223 |
| 435 | 20250312 | 114700 | 1349904154 | 3540 | 3550 | 3555 | 3540 | 4203 |
| 436 | 20250312 | 114600 | 1334988729 | 3550 | 3550 | 3550 | 3550 | 1158 |
| 437 | 20250312 | 114500 | 1330877829 | 3550 | 3555 | 3555 | 3550 | 1079 |
| 438 | 20250312 | 114400 | 1327047364 | 3555 | 3555 | 3555 | 3555 | 2300 |
| 439 | 20250312 | 114300 | 1318870864 | 3555 | 3555 | 3555 | 3555 | 954 |
| 440 | 20250312 | 114200 | 1315479394 | 3555 | 3555 | 3555 | 3555 | 609 |
| 441 | 20250312 | 114100 | 1313314399 | 3555 | 3560 | 3560 | 3555 | 3177 |
| 442 | 20250312 | 114000 | 1302004779 | 3560 | 3545 | 3560 | 3545 | 6863 |
| 443 | 20250312 | 113900 | 1277596764 | 3535 | 3555 | 3555 | 3530 | 32 |
| 444 | 20250312 | 113800 | 1277483579 | 3555 | 3545 | 3560 | 3545 | 6136 |
| 445 | 20250312 | 113700 | 1255673869 | 3530 | 3540 | 3540 | 3530 | 101 |
| 446 | 20250312 | 113600 | 1255317279 | 3540 | 3540 | 3540 | 3540 | 0 |
| 447 | 20250312 | 113500 | 1255317279 | 3540 | 3540 | 3540 | 3540 | 20 |
| 448 | 20250312 | 113400 | 1255246479 | 3540 | 3540 | 3540 | 3540 | 278 |
| 449 | 20250312 | 113300 | 1254262359 | 3540 | 3540 | 3540 | 3540 | 321 |
| 450 | 20250312 | 113200 | 1253126019 | 3540 | 3545 | 3545 | 3540 | 115 |
| 451 | 20250312 | 113100 | 1252718409 | 3545 | 3545 | 3545 | 3545 | 286 |
| 452 | 20250312 | 113000 | 1251704539 | 3545 | 3545 | 3545 | 3545 | 651 |
| 453 | 20250312 | 112900 | 1249396744 | 3545 | 3545 | 3545 | 3545 | 538 |
| 454 | 20250312 | 112800 | 1247489534 | 3540 | 3540 | 3540 | 3540 | 18 |
| 455 | 20250312 | 112700 | 1247425814 | 3545 | 3535 | 3545 | 3535 | 1968 |
| 456 | 20250312 | 112600 | 1240468904 | 3535 | 3545 | 3545 | 3535 | 4208 |
| 457 | 20250312 | 112500 | 1225573364 | 3545 | 3545 | 3550 | 3542 | 3014 |
| 458 | 20250312 | 112400 | 1214885779 | 3545 | 3545 | 3545 | 3545 | 390 |
| 459 | 20250312 | 112300 | 1213503229 | 3545 | 3545 | 3550 | 3545 | 1408 |
| 460 | 20250312 | 112200 | 1208506439 | 3545 | 3545 | 3545 | 3545 | 32 |
| 461 | 20250312 | 112100 | 1208392999 | 3545 | 3545 | 3545 | 3545 | 0 |
| 462 | 20250312 | 112000 | 1208392999 | 3545 | 3545 | 3550 | 3545 | 207 |
| 463 | 20250312 | 111900 | 1207658179 | 3545 | 3545 | 3545 | 3545 | 6 |
| 464 | 20250312 | 111800 | 1207636909 | 3545 | 3545 | 3545 | 3545 | 168 |
| 465 | 20250312 | 111700 | 1207041349 | 3550 | 3550 | 3550 | 3550 | 27 |
| 466 | 20250312 | 111600 | 1206945499 | 3550 | 3550 | 3550 | 3550 | 894 |
| 467 | 20250312 | 111500 | 1203771799 | 3550 | 3545 | 3550 | 3545 | 277 |
| 468 | 20250312 | 111400 | 1202789529 | 3545 | 3540 | 3545 | 3540 | 215 |
| 469 | 20250312 | 111300 | 1202027404 | 3545 | 3545 | 3545 | 3545 | 22 |
| 470 | 20250312 | 111200 | 1201949414 | 3545 | 3545 | 3545 | 3545 | 237 |
| 471 | 20250312 | 111100 | 1201109249 | 3545 | 3550 | 3550 | 3545 | 1798 |
| 472 | 20250312 | 111000 | 1194733799 | 3550 | 3545 | 3550 | 3545 | 510 |
| 473 | 20250312 | 110900 | 1192923604 | 3550 | 3545 | 3550 | 3535 | 5654 |
| 474 | 20250312 | 110800 | 1172880049 | 3545 | 3545 | 3545 | 3545 | 22 |
| 475 | 20250312 | 110700 | 1172802059 | 3545 | 3520 | 3545 | 3520 | 536 |
| 476 | 20250312 | 110600 | 1170910529 | 3540 | 3540 | 3540 | 3540 | 14 |
| 477 | 20250312 | 110500 | 1170860969 | 3525 | 3540 | 3540 | 3525 | 5901 |
| 478 | 20250312 | 110400 | 1150032664 | 3540 | 3535 | 3540 | 3530 | 120 |
| 479 | 20250312 | 110300 | 1149608524 | 3530 | 3525 | 3535 | 3525 | 2600 |
| 480 | 20250312 | 110200 | 1140442599 | 3525 | 3520 | 3525 | 3510 | 2103 |
| 481 | 20250312 | 110100 | 1133041699 | 3525 | 3525 | 3525 | 3525 | 336 |
| 482 | 20250312 | 110000 | 1131857299 | 3520 | 3520 | 3520 | 3520 | 10 |
| 483 | 20250312 | 105900 | 1131822099 | 3525 | 3525 | 3525 | 3525 | 400 |
| 484 | 20250312 | 105800 | 1130412099 | 3520 | 3520 | 3520 | 3520 | 22 |
| 485 | 20250312 | 105700 | 1130334659 | 3520 | 3515 | 3520 | 3515 | 105 |
| 486 | 20250312 | 105600 | 1129965409 | 3515 | 3515 | 3515 | 3515 | 30 |
| 487 | 20250312 | 105500 | 1129859959 | 3515 | 3515 | 3515 | 3515 | 100 |
| 488 | 20250312 | 105400 | 1129508459 | 3510 | 3515 | 3515 | 3510 | 2000 |
| 489 | 20250312 | 105300 | 1122486674 | 3515 | 3515 | 3515 | 3512 | 1810 |
| 490 | 20250312 | 105200 | 1116124554 | 3520 | 3520 | 3520 | 3520 | 23 |
| 491 | 20250312 | 105100 | 1116043594 | 3520 | 3510 | 3520 | 3510 | 987 |
| 492 | 20250312 | 105000 | 1112574354 | 3510 | 3520 | 3520 | 3510 | 1226 |
| 493 | 20250312 | 104900 | 1108266264 | 3525 | 3525 | 3525 | 3525 | 1 |
| 494 | 20250312 | 104800 | 1108262739 | 3525 | 3520 | 3525 | 3520 | 1712 |
| 495 | 20250312 | 104700 | 1102235264 | 3510 | 3520 | 3520 | 3510 | 42 |
| 496 | 20250312 | 104600 | 1102087834 | 3505 | 3515 | 3525 | 3505 | 2097 |
| 497 | 20250312 | 104500 | 1094731099 | 3505 | 3515 | 3515 | 3505 | 84 |
| 498 | 20250312 | 104400 | 1094436629 | 3525 | 3505 | 3525 | 3505 | 12148 |
| 499 | 20250312 | 104300 | 1051854929 | 3505 | 3510 | 3510 | 3505 | 300 |
| 500 | 20250312 | 104200 | 1050802679 | 3530 | 3530 | 3530 | 3530 | 100 |
| 501 | 20250312 | 104100 | 1050449679 | 3530 | 3530 | 3530 | 3520 | 142 |
| 502 | 20250312 | 104000 | 1049949819 | 3510 | 3510 | 3530 | 3510 | 913 |
| 503 | 20250312 | 103900 | 1046745169 | 3510 | 3535 | 3535 | 3510 | 1350 |
| 504 | 20250312 | 103800 | 1042004164 | 3535 | 3520 | 3535 | 3515 | 1191 |
| 505 | 20250312 | 103700 | 1037816014 | 3520 | 3520 | 3520 | 3520 | 151 |
| 506 | 20250312 | 103600 | 1037284494 | 3520 | 3550 | 3550 | 3520 | 687 |
| 507 | 20250312 | 103500 | 1034859029 | 3550 | 3550 | 3550 | 3535 | 207 |
| 508 | 20250312 | 103400 | 1034124314 | 3550 | 3530 | 3550 | 3530 | 183 |
| 509 | 20250312 | 103300 | 1033476154 | 3530 | 3550 | 3550 | 3530 | 17 |
| 510 | 20250312 | 103200 | 1033415824 | 3555 | 3530 | 3557 | 3530 | 11871 |
| 511 | 20250312 | 103100 | 991296879 | 3530 | 3530 | 3530 | 3530 | 28 |
| 512 | 20250312 | 103000 | 991198039 | 3530 | 3510 | 3530 | 3510 | 101 |
| 513 | 20250312 | 102900 | 990843509 | 3515 | 3515 | 3515 | 3510 | 1872 |
| 514 | 20250312 | 102800 | 984264794 | 3515 | 3510 | 3515 | 3510 | 4997 |
| 515 | 20250312 | 102700 | 966713824 | 3505 | 3525 | 3525 | 3505 | 7040 |
| 516 | 20250312 | 102600 | 942008699 | 3535 | 3535 | 3535 | 3535 | 8 |
| 517 | 20250312 | 102500 | 941980419 | 3525 | 3520 | 3525 | 3520 | 2836 |
| 518 | 20250312 | 102400 | 931989754 | 3520 | 3520 | 3525 | 3520 | 15 |
| 519 | 20250312 | 102300 | 931936949 | 3520 | 3520 | 3525 | 3520 | 947 |
| 520 | 20250312 | 102200 | 928600789 | 3520 | 3535 | 3535 | 3520 | 1299 |
| 521 | 20250312 | 102100 | 924012199 | 3535 | 3535 | 3535 | 3525 | 2278 |
| 522 | 20250312 | 102000 | 915981719 | 3525 | 3530 | 3530 | 3525 | 360 |
| 523 | 20250312 | 101900 | 914711229 | 3540 | 3530 | 3540 | 3530 | 1274 |
| 524 | 20250312 | 101800 | 910209319 | 3530 | 3530 | 3530 | 3530 | 100 |
| 525 | 20250312 | 101700 | 909856319 | 3540 | 3540 | 3540 | 3540 | 29 |
| 526 | 20250312 | 101600 | 909753659 | 3540 | 3540 | 3540 | 3525 | 141 |
| 527 | 20250312 | 101500 | 909254549 | 3540 | 3530 | 3540 | 3522 | 3854 |
| 528 | 20250312 | 101400 | 895666905 | 3530 | 3540 | 3540 | 3525 | 975 |
| 529 | 20250312 | 101300 | 892219985 | 3540 | 3545 | 3545 | 3540 | 134 |
| 530 | 20250312 | 101200 | 891745000 | 3545 | 3545 | 3545 | 3540 | 194 |
| 531 | 20250312 | 101100 | 891057770 | 3545 | 3540 | 3550 | 3540 | 504 |
| 532 | 20250312 | 101000 | 889273585 | 3540 | 3540 | 3550 | 3540 | 936 |
| 533 | 20250312 | 100900 | 885957035 | 3560 | 3540 | 3560 | 3540 | 6321 |
| 534 | 20250312 | 100800 | 863537845 | 3555 | 3560 | 3560 | 3525 | 4143 |
| 535 | 20250312 | 100700 | 848880005 | 3560 | 3545 | 3560 | 3545 | 1098 |
| 536 | 20250312 | 100600 | 844979445 | 3550 | 3540 | 3550 | 3540 | 1635 |
| 537 | 20250312 | 100500 | 839191380 | 3540 | 3555 | 3555 | 3540 | 1572 |
| 538 | 20250312 | 100400 | 833612270 | 3555 | 3555 | 3565 | 3555 | 2199 |
| 539 | 20250312 | 100300 | 825793545 | 3555 | 3555 | 3565 | 3555 | 2631 |
| 540 | 20250312 | 100200 | 816432495 | 3560 | 3565 | 3565 | 3555 | 606 |
| 541 | 20250312 | 100100 | 814277395 | 3565 | 3565 | 3565 | 3555 | 612 |
| 542 | 20250312 | 100000 | 812097365 | 3560 | 3560 | 3565 | 3560 | 659 |
| 543 | 20250312 | 095900 | 809748135 | 3560 | 3575 | 3575 | 3560 | 107 |
| 544 | 20250312 | 095800 | 809366170 | 3575 | 3570 | 3575 | 3560 | 1098 |
| 545 | 20250312 | 095700 | 805442420 | 3570 | 3565 | 3580 | 3550 | 6620 |
| 546 | 20250312 | 095600 | 781815445 | 3565 | 3555 | 3570 | 3555 | 4151 |
| 547 | 20250312 | 095500 | 767036890 | 3550 | 3545 | 3555 | 3535 | 692 |
| 548 | 20250312 | 095400 | 764585990 | 3535 | 3570 | 3570 | 3535 | 6051 |
| 549 | 20250312 | 095300 | 743076570 | 3565 | 3560 | 3570 | 3555 | 1902 |
| 550 | 20250312 | 095200 | 736300355 | 3565 | 3545 | 3565 | 3545 | 7678 |
| 551 | 20250312 | 095100 | 708967585 | 3550 | 3550 | 3550 | 3550 | 1040 |
| 552 | 20250312 | 095000 | 705275585 | 3550 | 3535 | 3550 | 3530 | 1519 |
| 553 | 20250312 | 094900 | 699905775 | 3550 | 3540 | 3550 | 3540 | 2080 |
| 554 | 20250312 | 094800 | 692535670 | 3540 | 3550 | 3550 | 3540 | 926 |
| 555 | 20250312 | 094700 | 689255815 | 3550 | 3550 | 3550 | 3540 | 395 |
| 556 | 20250312 | 094600 | 687853575 | 3540 | 3555 | 3565 | 3540 | 3212 |
| 557 | 20250312 | 094500 | 676435340 | 3550 | 3545 | 3550 | 3545 | 9499 |
| 558 | 20250312 | 094400 | 642714620 | 3545 | 3545 | 3550 | 3545 | 1800 |
| 559 | 20250312 | 094300 | 636331985 | 3545 | 3547 | 3550 | 3545 | 2336 |
| 560 | 20250312 | 094200 | 628049633 | 3547 | 3545 | 3550 | 3545 | 3146 |
| 561 | 20250312 | 094100 | 616893895 | 3540 | 3550 | 3550 | 3535 | 1961 |
| 562 | 20250312 | 094000 | 609945940 | 3550 | 3535 | 3550 | 3530 | 6135 |
| 563 | 20250312 | 093900 | 588210300 | 3535 | 3530 | 3535 | 3530 | 7733 |
| 564 | 20250312 | 093800 | 560908990 | 3530 | 3525 | 3530 | 3525 | 1013 |
| 565 | 20250312 | 093700 | 557333250 | 3530 | 3520 | 3530 | 3520 | 4038 |
| 566 | 20250312 | 093600 | 543099480 | 3525 | 3515 | 3525 | 3510 | 5397 |
| 567 | 20250312 | 093500 | 524108400 | 3515 | 3510 | 3520 | 3510 | 453 |
| 568 | 20250312 | 093400 | 522516110 | 3505 | 3510 | 3520 | 3505 | 3012 |
| 569 | 20250312 | 093300 | 511958920 | 3505 | 3505 | 3515 | 3505 | 3098 |
| 570 | 20250312 | 093200 | 501093820 | 3515 | 3505 | 3515 | 3505 | 939 |
| 571 | 20250312 | 093100 | 497800415 | 3510 | 3520 | 3520 | 3480 | 1906 |
| 572 | 20250312 | 093000 | 491136165 | 3520 | 3515 | 3525 | 3510 | 667 |
| 573 | 20250312 | 092900 | 488793060 | 3515 | 3520 | 3530 | 3515 | 3684 |
| 574 | 20250312 | 092800 | 475828165 | 3520 | 3510 | 3520 | 3510 | 2722 |
| 575 | 20250312 | 092700 | 466268555 | 3510 | 3505 | 3510 | 3505 | 825 |
| 576 | 20250312 | 092600 | 463375465 | 3510 | 3490 | 3510 | 3490 | 4333 |
| 577 | 20250312 | 092500 | 448210780 | 3495 | 3495 | 3495 | 3495 | 10 |
| 578 | 20250312 | 092400 | 448175830 | 3500 | 3495 | 3500 | 3495 | 3281 |
| 579 | 20250312 | 092300 | 436708065 | 3495 | 3500 | 3500 | 3490 | 4499 |
| 580 | 20250312 | 092200 | 420977880 | 3495 | 3495 | 3515 | 3495 | 4061 |
| 581 | 20250312 | 092100 | 406746695 | 3495 | 3475 | 3495 | 3470 | 6459 |
| 582 | 20250312 | 092000 | 384233620 | 3490 | 3470 | 3490 | 3460 | 5667 |
| 583 | 20250312 | 091900 | 364575870 | 3470 | 3495 | 3495 | 3470 | 1602 |
| 584 | 20250312 | 091800 | 358990170 | 3495 | 3475 | 3500 | 3472 | 7319 |
| 585 | 20250312 | 091700 | 333487090 | 3475 | 3470 | 3475 | 3465 | 6104 |
| 586 | 20250312 | 091600 | 312298179 | 3472 | 3475 | 3475 | 3470 | 2030 |
| 587 | 20250312 | 091500 | 305249597 | 3470 | 3465 | 3480 | 3460 | 3391 |
| 588 | 20250312 | 091400 | 293495942 | 3480 | 3460 | 3480 | 3460 | 3079 |
| 589 | 20250312 | 091300 | 282817452 | 3455 | 3460 | 3460 | 3455 | 1703 |
| 590 | 20250312 | 091200 | 276929462 | 3455 | 3440 | 3465 | 3435 | 2973 |
| 591 | 20250312 | 091100 | 266670122 | 3440 | 3430 | 3440 | 3420 | 1375 |
| 592 | 20250312 | 091000 | 261960637 | 3440 | 3430 | 3440 | 3425 | 5164 |
| 593 | 20250312 | 090900 | 244254652 | 3430 | 3450 | 3470 | 3430 | 4239 |
| 594 | 20250312 | 090800 | 229684027 | 3430 | 3440 | 3455 | 3425 | 7430 |
| 595 | 20250312 | 090700 | 204089987 | 3440 | 3430 | 3445 | 3430 | 686 |
| 596 | 20250312 | 090600 | 201731957 | 3445 | 3445 | 3450 | 3445 | 639 |
| 597 | 20250312 | 090500 | 199530597 | 3445 | 3425 | 3445 | 3420 | 14978 |
| 598 | 20250312 | 090400 | 148270900 | 3430 | 3420 | 3430 | 3410 | 2879 |
| 599 | 20250312 | 090300 | 138439115 | 3435 | 3430 | 3435 | 3420 | 3477 |
| 600 | 20250312 | 090200 | 126535970 | 3435 | 3430 | 3450 | 3410 | 9660 |
| 601 | 20250312 | 090100 | 93459845 | 3415 | 3460 | 3460 | 3410 | 7372 |
| 602 | 20250312 | 090000 | 68124030 | 3465 | 3475 | 3480 | 3455 | 19289 |