31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250310 | 192200 | 1727576927 | 3430 | 3430 | 3430 | 3430 | 3346 |
| 3 | 20250310 | 192100 | 1727576927 | 3430 | 3430 | 3430 | 3430 | 0 |
| 4 | 20250310 | 192000 | 1727576927 | 3430 | 3430 | 3430 | 3430 | 0 |
| 5 | 20250310 | 191900 | 1727576927 | 3430 | 3430 | 3430 | 3430 | 0 |
| 6 | 20250310 | 191800 | 1727576927 | 3430 | 3430 | 3430 | 3430 | 0 |
| 7 | 20250310 | 191700 | 1727576927 | 3430 | 3430 | 3430 | 3430 | 0 |
| 8 | 20250310 | 191600 | 1727576927 | 3430 | 3430 | 3430 | 3430 | 0 |
| 9 | 20250310 | 191500 | 1727576927 | 3430 | 3430 | 3430 | 3430 | 0 |
| 10 | 20250310 | 191400 | 1727576927 | 3430 | 3430 | 3430 | 3430 | 0 |
| 11 | 20250310 | 191300 | 1727576927 | 3430 | 3430 | 3430 | 3430 | 0 |
| 12 | 20250310 | 191200 | 1727576927 | 3430 | 3430 | 3430 | 3430 | 0 |
| 13 | 20250310 | 191100 | 1727576927 | 3430 | 3430 | 3430 | 3430 | 0 |
| 14 | 20250310 | 191000 | 1727576927 | 3430 | 3430 | 3430 | 3430 | 0 |
| 15 | 20250310 | 190900 | 1727576927 | 3430 | 3430 | 3430 | 3430 | 0 |
| 16 | 20250310 | 190800 | 1727576927 | 3430 | 3430 | 3430 | 3430 | 0 |
| 17 | 20250310 | 190700 | 1727576927 | 3430 | 3430 | 3430 | 3430 | 0 |
| 18 | 20250310 | 190600 | 1727576927 | 3430 | 3430 | 3430 | 3430 | 0 |
| 19 | 20250310 | 190500 | 1727576927 | 3430 | 3430 | 3430 | 3430 | 0 |
| 20 | 20250310 | 190400 | 1727576927 | 3430 | 3430 | 3430 | 3430 | 0 |
| 21 | 20250310 | 190300 | 1727576927 | 3430 | 3430 | 3430 | 3430 | 0 |
| 22 | 20250310 | 190200 | 1727576927 | 3430 | 3430 | 3430 | 3430 | 0 |
| 23 | 20250310 | 190100 | 1727576927 | 3430 | 3430 | 3430 | 3430 | 0 |
| 24 | 20250310 | 190000 | 1727576927 | 3430 | 3430 | 3430 | 3430 | 0 |
| 25 | 20250310 | 185900 | 1727576927 | 3430 | 3430 | 3430 | 3430 | 0 |
| 26 | 20250310 | 185800 | 1727576927 | 3430 | 3430 | 3430 | 3430 | 0 |
| 27 | 20250310 | 185700 | 1727576927 | 3430 | 3430 | 3430 | 3430 | 0 |
| 28 | 20250310 | 185600 | 1727576927 | 3430 | 3430 | 3430 | 3430 | 0 |
| 29 | 20250310 | 185500 | 1727576927 | 3430 | 3430 | 3430 | 3430 | 0 |
| 30 | 20250310 | 185400 | 1727576927 | 3430 | 3430 | 3430 | 3430 | 0 |
| 31 | 20250310 | 185300 | 1727576927 | 3430 | 3430 | 3430 | 3430 | 0 |
| 32 | 20250310 | 185200 | 1727576927 | 3430 | 3430 | 3430 | 3430 | 3346 |
| 33 | 20250310 | 185100 | 1727576927 | 3430 | 3430 | 3430 | 3430 | 0 |
| 34 | 20250310 | 185000 | 1727576927 | 3430 | 3430 | 3430 | 3430 | 0 |
| 35 | 20250310 | 184900 | 1727576927 | 3430 | 3430 | 3430 | 3430 | 0 |
| 36 | 20250310 | 184800 | 1727576927 | 3430 | 3430 | 3430 | 3430 | 0 |
| 37 | 20250310 | 184700 | 1727576927 | 3430 | 3430 | 3430 | 3430 | 0 |
| 38 | 20250310 | 184600 | 1727576927 | 3430 | 3430 | 3430 | 3430 | 0 |
| 39 | 20250310 | 184500 | 1727576927 | 3430 | 3430 | 3430 | 3430 | 0 |
| 40 | 20250310 | 184400 | 1727576927 | 3430 | 3430 | 3430 | 3430 | 0 |
| 41 | 20250310 | 184300 | 1727576927 | 3430 | 3430 | 3430 | 3430 | 0 |
| 42 | 20250310 | 184200 | 1727576927 | 3430 | 3430 | 3430 | 3430 | 0 |
| 43 | 20250310 | 184100 | 1727576927 | 3430 | 3430 | 3430 | 3430 | 0 |
| 44 | 20250310 | 184000 | 1727576927 | 3430 | 3430 | 3430 | 3430 | 0 |
| 45 | 20250310 | 183900 | 1727576927 | 3430 | 3430 | 3430 | 3430 | 0 |
| 46 | 20250310 | 183800 | 1727576927 | 3430 | 3430 | 3430 | 3430 | 0 |
| 47 | 20250310 | 183700 | 1727576927 | 3430 | 3430 | 3430 | 3430 | 0 |
| 48 | 20250310 | 183600 | 1727576927 | 3430 | 3430 | 3430 | 3430 | 0 |
| 49 | 20250310 | 183500 | 1727576927 | 3430 | 3430 | 3430 | 3430 | 0 |
| 50 | 20250310 | 183400 | 1727576927 | 3430 | 3430 | 3430 | 3430 | 0 |
| 51 | 20250310 | 183300 | 1727576927 | 3430 | 3430 | 3430 | 3430 | 0 |
| 52 | 20250310 | 183200 | 1727576927 | 3430 | 3430 | 3430 | 3430 | 0 |
| 53 | 20250310 | 183100 | 1727576927 | 3430 | 3430 | 3430 | 3430 | 0 |
| 54 | 20250310 | 183000 | 1727576927 | 3430 | 3430 | 3430 | 3430 | 0 |
| 55 | 20250310 | 182900 | 1727576927 | 3430 | 3430 | 3430 | 3430 | 0 |
| 56 | 20250310 | 182800 | 1727576927 | 3430 | 3430 | 3430 | 3430 | 0 |
| 57 | 20250310 | 182700 | 1727576927 | 3430 | 3430 | 3430 | 3430 | 0 |
| 58 | 20250310 | 182600 | 1727576927 | 3430 | 3430 | 3430 | 3430 | 0 |
| 59 | 20250310 | 182500 | 1727576927 | 3430 | 3430 | 3430 | 3430 | 0 |
| 60 | 20250310 | 182400 | 1727576927 | 3430 | 3430 | 3430 | 3430 | 0 |
| 61 | 20250310 | 182300 | 1727576927 | 3430 | 3430 | 3430 | 3430 | 0 |
| 62 | 20250310 | 182200 | 1727576927 | 3430 | 3430 | 3430 | 3430 | 3346 |
| 63 | 20250310 | 182100 | 1727576927 | 3430 | 3430 | 3430 | 3430 | 0 |
| 64 | 20250310 | 182000 | 1727576927 | 3430 | 3430 | 3430 | 3430 | 0 |
| 65 | 20250310 | 181900 | 1727576927 | 3430 | 3430 | 3430 | 3430 | 0 |
| 66 | 20250310 | 181800 | 1727576927 | 3430 | 3430 | 3430 | 3430 | 0 |
| 67 | 20250310 | 181700 | 1727576927 | 3430 | 3430 | 3430 | 3430 | 0 |
| 68 | 20250310 | 181600 | 1727576927 | 3430 | 3430 | 3430 | 3430 | 0 |
| 69 | 20250310 | 181500 | 1727576927 | 3430 | 3430 | 3430 | 3430 | 0 |
| 70 | 20250310 | 181400 | 1727576927 | 3430 | 3430 | 3430 | 3430 | 0 |
| 71 | 20250310 | 181300 | 1727576927 | 3430 | 3430 | 3430 | 3430 | 0 |
| 72 | 20250310 | 181200 | 1727576927 | 3430 | 3430 | 3430 | 3430 | 0 |
| 73 | 20250310 | 181100 | 1727576927 | 3430 | 3430 | 3430 | 3430 | 0 |
| 74 | 20250310 | 181000 | 1727576927 | 3430 | 3430 | 3430 | 3430 | 0 |
| 75 | 20250310 | 180900 | 1727576927 | 3430 | 3430 | 3430 | 3430 | 0 |
| 76 | 20250310 | 180800 | 1727576927 | 3430 | 3430 | 3430 | 3430 | 0 |
| 77 | 20250310 | 180700 | 1727576927 | 3430 | 3430 | 3430 | 3430 | 0 |
| 78 | 20250310 | 180600 | 1727576927 | 3430 | 3430 | 3430 | 3430 | 0 |
| 79 | 20250310 | 180500 | 1727576927 | 3430 | 3430 | 3430 | 3430 | 0 |
| 80 | 20250310 | 180400 | 1727576927 | 3430 | 3430 | 3430 | 3430 | 0 |
| 81 | 20250310 | 180300 | 1727576927 | 3430 | 3430 | 3430 | 3430 | 0 |
| 82 | 20250310 | 180200 | 1727576927 | 3430 | 3430 | 3430 | 3430 | 0 |
| 83 | 20250310 | 180100 | 1727576927 | 3430 | 3430 | 3430 | 3430 | 0 |
| 84 | 20250310 | 180000 | 1727576927 | 3430 | 3430 | 3430 | 3430 | 0 |
| 85 | 20250310 | 175900 | 1727576927 | 3430 | 3430 | 3430 | 3430 | 0 |
| 86 | 20250310 | 175800 | 1727576927 | 3430 | 3430 | 3430 | 3430 | 0 |
| 87 | 20250310 | 175700 | 1727576927 | 3430 | 3430 | 3430 | 3430 | 0 |
| 88 | 20250310 | 175600 | 1727576927 | 3430 | 3430 | 3430 | 3430 | 0 |
| 89 | 20250310 | 175500 | 1727576927 | 3430 | 3430 | 3430 | 3430 | 0 |
| 90 | 20250310 | 175400 | 1727576927 | 3430 | 3430 | 3430 | 3430 | 0 |
| 91 | 20250310 | 175300 | 1727576927 | 3430 | 3430 | 3430 | 3430 | 0 |
| 92 | 20250310 | 175200 | 1727576927 | 3430 | 3430 | 3430 | 3430 | 3346 |
| 93 | 20250310 | 175100 | 1727576927 | 3430 | 3430 | 3430 | 3430 | 0 |
| 94 | 20250310 | 175000 | 1727576927 | 3430 | 3430 | 3430 | 3430 | 0 |
| 95 | 20250310 | 174900 | 1727576927 | 3430 | 3430 | 3430 | 3430 | 0 |
| 96 | 20250310 | 174800 | 1727576927 | 3430 | 3430 | 3430 | 3430 | 0 |
| 97 | 20250310 | 174700 | 1727576927 | 3430 | 3430 | 3430 | 3430 | 0 |
| 98 | 20250310 | 174600 | 1727576927 | 3430 | 3430 | 3430 | 3430 | 0 |
| 99 | 20250310 | 174500 | 1727576927 | 3430 | 3430 | 3430 | 3430 | 0 |
| 100 | 20250310 | 174400 | 1727576927 | 3430 | 3430 | 3430 | 3430 | 0 |
| 101 | 20250310 | 174300 | 1727576927 | 3430 | 3430 | 3430 | 3430 | 0 |
| 102 | 20250310 | 174200 | 1727576927 | 3430 | 3430 | 3430 | 3430 | 0 |
| 103 | 20250310 | 174100 | 1727576927 | 3430 | 3430 | 3430 | 3430 | 0 |
| 104 | 20250310 | 174000 | 1727576927 | 3430 | 3430 | 3430 | 3430 | 0 |
| 105 | 20250310 | 173900 | 1727576927 | 3430 | 3430 | 3430 | 3430 | 0 |
| 106 | 20250310 | 173800 | 1727576927 | 3430 | 3430 | 3430 | 3430 | 0 |
| 107 | 20250310 | 173700 | 1727576927 | 3430 | 3430 | 3430 | 3430 | 0 |
| 108 | 20250310 | 173600 | 1727576927 | 3430 | 3430 | 3430 | 3430 | 0 |
| 109 | 20250310 | 173500 | 1727576927 | 3430 | 3430 | 3430 | 3430 | 0 |
| 110 | 20250310 | 173400 | 1727576927 | 3430 | 3430 | 3430 | 3430 | 0 |
| 111 | 20250310 | 173300 | 1727576927 | 3430 | 3430 | 3430 | 3430 | 0 |
| 112 | 20250310 | 173200 | 1727576927 | 3430 | 3430 | 3430 | 3430 | 0 |
| 113 | 20250310 | 173100 | 1727576927 | 3430 | 3430 | 3430 | 3430 | 0 |
| 114 | 20250310 | 173000 | 1727576927 | 3430 | 3430 | 3430 | 3430 | 0 |
| 115 | 20250310 | 172900 | 1727576927 | 3430 | 3430 | 3430 | 3430 | 0 |
| 116 | 20250310 | 172800 | 1727576927 | 3430 | 3430 | 3430 | 3430 | 0 |
| 117 | 20250310 | 172700 | 1727576927 | 3430 | 3430 | 3430 | 3430 | 0 |
| 118 | 20250310 | 172600 | 1727576927 | 3430 | 3430 | 3430 | 3430 | 0 |
| 119 | 20250310 | 172500 | 1727576927 | 3430 | 3430 | 3430 | 3430 | 0 |
| 120 | 20250310 | 172400 | 1727576927 | 3430 | 3430 | 3430 | 3430 | 0 |
| 121 | 20250310 | 172300 | 1727576927 | 3430 | 3430 | 3430 | 3430 | 0 |
| 122 | 20250310 | 172200 | 1727576927 | 3430 | 3430 | 3430 | 3430 | 3346 |
| 123 | 20250310 | 172100 | 1727576927 | 3430 | 3430 | 3430 | 3430 | 0 |
| 124 | 20250310 | 172000 | 1727576927 | 3430 | 3430 | 3430 | 3430 | 0 |
| 125 | 20250310 | 171900 | 1727576927 | 3430 | 3430 | 3430 | 3430 | 0 |
| 126 | 20250310 | 171800 | 1727576927 | 3430 | 3430 | 3430 | 3430 | 0 |
| 127 | 20250310 | 171700 | 1727576927 | 3430 | 3430 | 3430 | 3430 | 0 |
| 128 | 20250310 | 171600 | 1727576927 | 3430 | 3430 | 3430 | 3430 | 0 |
| 129 | 20250310 | 171500 | 1727576927 | 3430 | 3430 | 3430 | 3430 | 0 |
| 130 | 20250310 | 171400 | 1727576927 | 3430 | 3430 | 3430 | 3430 | 0 |
| 131 | 20250310 | 171300 | 1727576927 | 3430 | 3430 | 3430 | 3430 | 0 |
| 132 | 20250310 | 171200 | 1727576927 | 3430 | 3430 | 3430 | 3430 | 0 |
| 133 | 20250310 | 171100 | 1727576927 | 3430 | 3430 | 3430 | 3430 | 0 |
| 134 | 20250310 | 171000 | 1727576927 | 3430 | 3430 | 3430 | 3430 | 0 |
| 135 | 20250310 | 170900 | 1727576927 | 3430 | 3430 | 3430 | 3430 | 0 |
| 136 | 20250310 | 170800 | 1727576927 | 3430 | 3430 | 3430 | 3430 | 0 |
| 137 | 20250310 | 170700 | 1727576927 | 3430 | 3430 | 3430 | 3430 | 0 |
| 138 | 20250310 | 170600 | 1727576927 | 3430 | 3430 | 3430 | 3430 | 0 |
| 139 | 20250310 | 170500 | 1727576927 | 3430 | 3430 | 3430 | 3430 | 0 |
| 140 | 20250310 | 170400 | 1727576927 | 3430 | 3430 | 3430 | 3430 | 0 |
| 141 | 20250310 | 170300 | 1727576927 | 3430 | 3430 | 3430 | 3430 | 0 |
| 142 | 20250310 | 170200 | 1727576927 | 3430 | 3430 | 3430 | 3430 | 0 |
| 143 | 20250310 | 170100 | 1727576927 | 3430 | 3430 | 3430 | 3430 | 0 |
| 144 | 20250310 | 170000 | 1727576927 | 3430 | 3430 | 3430 | 3430 | 0 |
| 145 | 20250310 | 165900 | 1727576927 | 3430 | 3430 | 3430 | 3430 | 0 |
| 146 | 20250310 | 165800 | 1727576927 | 3430 | 3430 | 3430 | 3430 | 0 |
| 147 | 20250310 | 165700 | 1727576927 | 3430 | 3430 | 3430 | 3430 | 0 |
| 148 | 20250310 | 165600 | 1727576927 | 3430 | 3430 | 3430 | 3430 | 0 |
| 149 | 20250310 | 165500 | 1727576927 | 3430 | 3430 | 3430 | 3430 | 0 |
| 150 | 20250310 | 165400 | 1727576927 | 3430 | 3430 | 3430 | 3430 | 0 |
| 151 | 20250310 | 165300 | 1727576927 | 3430 | 3430 | 3430 | 3430 | 0 |
| 152 | 20250310 | 165200 | 1727576927 | 3430 | 3430 | 3430 | 3430 | 3346 |
| 153 | 20250310 | 165100 | 1727576927 | 3430 | 3430 | 3430 | 3430 | 0 |
| 154 | 20250310 | 165000 | 1727576927 | 3430 | 3430 | 3430 | 3430 | 0 |
| 155 | 20250310 | 164900 | 1727576927 | 3430 | 3430 | 3430 | 3430 | 0 |
| 156 | 20250310 | 164800 | 1727576927 | 3430 | 3430 | 3430 | 3430 | 0 |
| 157 | 20250310 | 164700 | 1727576927 | 3430 | 3430 | 3430 | 3430 | 0 |
| 158 | 20250310 | 164600 | 1727576927 | 3430 | 3430 | 3430 | 3430 | 0 |
| 159 | 20250310 | 164500 | 1727576927 | 3430 | 3430 | 3430 | 3430 | 0 |
| 160 | 20250310 | 164400 | 1727576927 | 3430 | 3430 | 3430 | 3430 | 0 |
| 161 | 20250310 | 164300 | 1727576927 | 3430 | 3430 | 3430 | 3430 | 0 |
| 162 | 20250310 | 164200 | 1727576927 | 3430 | 3430 | 3430 | 3430 | 0 |
| 163 | 20250310 | 164100 | 1727576927 | 3430 | 3430 | 3430 | 3430 | 0 |
| 164 | 20250310 | 164000 | 1727576927 | 3430 | 3430 | 3430 | 3430 | 0 |
| 165 | 20250310 | 163900 | 1727576927 | 3430 | 3430 | 3430 | 3430 | 0 |
| 166 | 20250310 | 163800 | 1727576927 | 3430 | 3430 | 3430 | 3430 | 0 |
| 167 | 20250310 | 163700 | 1727576927 | 3430 | 3430 | 3430 | 3430 | 0 |
| 168 | 20250310 | 163600 | 1727576927 | 3430 | 3430 | 3430 | 3430 | 0 |
| 169 | 20250310 | 163500 | 1727576927 | 3430 | 3430 | 3430 | 3430 | 0 |
| 170 | 20250310 | 163400 | 1727576927 | 3430 | 3430 | 3430 | 3430 | 0 |
| 171 | 20250310 | 163300 | 1727576927 | 3430 | 3430 | 3430 | 3430 | 0 |
| 172 | 20250310 | 163200 | 1727576927 | 3430 | 3430 | 3430 | 3430 | 0 |
| 173 | 20250310 | 163100 | 1727576927 | 3430 | 3430 | 3430 | 3430 | 0 |
| 174 | 20250310 | 163000 | 1727576927 | 3430 | 3430 | 3430 | 3430 | 0 |
| 175 | 20250310 | 162900 | 1727576927 | 3430 | 3430 | 3430 | 3430 | 0 |
| 176 | 20250310 | 162800 | 1727576927 | 3430 | 3430 | 3430 | 3430 | 0 |
| 177 | 20250310 | 162700 | 1727576927 | 3430 | 3430 | 3430 | 3430 | 0 |
| 178 | 20250310 | 162600 | 1727576927 | 3430 | 3430 | 3430 | 3430 | 0 |
| 179 | 20250310 | 162500 | 1727576927 | 3430 | 3430 | 3430 | 3430 | 0 |
| 180 | 20250310 | 162400 | 1727576927 | 3430 | 3430 | 3430 | 3430 | 0 |
| 181 | 20250310 | 162300 | 1727576927 | 3430 | 3430 | 3430 | 3430 | 0 |
| 182 | 20250310 | 162200 | 1727576927 | 3430 | 3430 | 3430 | 3430 | 3346 |
| 183 | 20250310 | 162100 | 1727576927 | 3430 | 3430 | 3430 | 3430 | 0 |
| 184 | 20250310 | 162000 | 1727576927 | 3430 | 3430 | 3430 | 3430 | 0 |
| 185 | 20250310 | 161900 | 1727576927 | 3430 | 3430 | 3430 | 3430 | 0 |
| 186 | 20250310 | 161800 | 1727576927 | 3430 | 3430 | 3430 | 3430 | 0 |
| 187 | 20250310 | 161700 | 1727576927 | 3430 | 3430 | 3430 | 3430 | 0 |
| 188 | 20250310 | 161600 | 1727576927 | 3430 | 3430 | 3430 | 3430 | 0 |
| 189 | 20250310 | 161500 | 1727576927 | 3430 | 3430 | 3430 | 3430 | 0 |
| 190 | 20250310 | 161400 | 1727576927 | 3430 | 3430 | 3430 | 3430 | 0 |
| 191 | 20250310 | 161300 | 1727576927 | 3430 | 3430 | 3430 | 3430 | 0 |
| 192 | 20250310 | 161200 | 1727576927 | 3430 | 3430 | 3430 | 3430 | 0 |
| 193 | 20250310 | 161100 | 1727576927 | 3430 | 3430 | 3430 | 3430 | 0 |
| 194 | 20250310 | 161000 | 1727576927 | 3430 | 3430 | 3430 | 3430 | 0 |
| 195 | 20250310 | 160900 | 1727576927 | 3430 | 3430 | 3430 | 3430 | 0 |
| 196 | 20250310 | 160800 | 1727576927 | 3430 | 3430 | 3430 | 3430 | 0 |
| 197 | 20250310 | 160700 | 1727576927 | 3430 | 3430 | 3430 | 3430 | 0 |
| 198 | 20250310 | 160600 | 1727576927 | 3430 | 3430 | 3430 | 3430 | 0 |
| 199 | 20250310 | 160500 | 1727576927 | 3430 | 3430 | 3430 | 3430 | 0 |
| 200 | 20250310 | 160400 | 1727576927 | 3430 | 3430 | 3430 | 3430 | 0 |
| 201 | 20250310 | 160300 | 1727576927 | 3430 | 3430 | 3430 | 3430 | 0 |
| 202 | 20250310 | 160200 | 1727576927 | 3430 | 3430 | 3430 | 3430 | 0 |
| 203 | 20250310 | 160100 | 1727576927 | 3430 | 3430 | 3430 | 3430 | 0 |
| 204 | 20250310 | 160000 | 1727576927 | 3430 | 3430 | 3430 | 3430 | 0 |
| 205 | 20250310 | 155900 | 1727576927 | 3430 | 3430 | 3430 | 3430 | 0 |
| 206 | 20250310 | 155800 | 1727576927 | 3430 | 3430 | 3430 | 3430 | 0 |
| 207 | 20250310 | 155700 | 1727576927 | 3430 | 3430 | 3430 | 3430 | 0 |
| 208 | 20250310 | 155600 | 1727576927 | 3430 | 3430 | 3430 | 3430 | 0 |
| 209 | 20250310 | 155500 | 1727576927 | 3430 | 3430 | 3430 | 3430 | 0 |
| 210 | 20250310 | 155400 | 1727576927 | 3430 | 3430 | 3430 | 3430 | 0 |
| 211 | 20250310 | 155300 | 1727576927 | 3430 | 3430 | 3430 | 3430 | 0 |
| 212 | 20250310 | 155200 | 1727576927 | 3430 | 3430 | 3430 | 3430 | 3346 |
| 213 | 20250310 | 155100 | 1727576927 | 3430 | 3430 | 3430 | 3430 | 0 |
| 214 | 20250310 | 155000 | 1727576927 | 3430 | 3430 | 3430 | 3430 | 0 |
| 215 | 20250310 | 154900 | 1727576927 | 3430 | 3430 | 3430 | 3430 | 0 |
| 216 | 20250310 | 154800 | 1727576927 | 3430 | 3430 | 3430 | 3430 | 0 |
| 217 | 20250310 | 154700 | 1727576927 | 3430 | 3430 | 3430 | 3430 | 0 |
| 218 | 20250310 | 154600 | 1727576927 | 3430 | 3430 | 3430 | 3430 | 0 |
| 219 | 20250310 | 154500 | 1727576927 | 3430 | 3430 | 3430 | 3430 | 0 |
| 220 | 20250310 | 154400 | 1727576927 | 3430 | 3430 | 3430 | 3430 | 0 |
| 221 | 20250310 | 154300 | 1727576927 | 3430 | 3430 | 3430 | 3430 | 0 |
| 222 | 20250310 | 154200 | 1727576927 | 3430 | 3430 | 3430 | 3430 | 0 |
| 223 | 20250310 | 154100 | 1727576927 | 3430 | 3430 | 3430 | 3430 | 0 |
| 224 | 20250310 | 154000 | 1727576927 | 3430 | 3430 | 3430 | 3430 | 0 |
| 225 | 20250310 | 153900 | 1727576927 | 3430 | 3430 | 3430 | 3430 | 0 |
| 226 | 20250310 | 153800 | 1727576927 | 3430 | 3430 | 3430 | 3430 | 0 |
| 227 | 20250310 | 153700 | 1727576927 | 3430 | 3430 | 3430 | 3430 | 0 |
| 228 | 20250310 | 153600 | 1727576927 | 3430 | 3430 | 3430 | 3430 | 0 |
| 229 | 20250310 | 153500 | 1727576927 | 3430 | 3430 | 3430 | 3430 | 0 |
| 230 | 20250310 | 153400 | 1727576927 | 3430 | 3430 | 3430 | 3430 | 0 |
| 231 | 20250310 | 153300 | 1727576927 | 3430 | 3430 | 3430 | 3430 | 0 |
| 232 | 20250310 | 153200 | 1727576927 | 3430 | 3430 | 3430 | 3430 | 0 |
| 233 | 20250310 | 153100 | 1727576927 | 3430 | 3430 | 3430 | 3430 | 0 |
| 234 | 20250310 | 153000 | 1727576927 | 3430 | 3430 | 3430 | 3430 | 3346 |
| 235 | 20250310 | 152900 | 1716100147 | 3430 | 3430 | 3430 | 3430 | 0 |
| 236 | 20250310 | 152800 | 1716100147 | 3430 | 3430 | 3430 | 3430 | 0 |
| 237 | 20250310 | 152700 | 1716100147 | 3430 | 3430 | 3430 | 3430 | 0 |
| 238 | 20250310 | 152600 | 1716100147 | 3430 | 3430 | 3430 | 3430 | 0 |
| 239 | 20250310 | 152500 | 1716100147 | 3430 | 3430 | 3430 | 3430 | 0 |
| 240 | 20250310 | 152400 | 1716100147 | 3430 | 3430 | 3430 | 3430 | 0 |
| 241 | 20250310 | 152300 | 1716100147 | 3430 | 3430 | 3430 | 3430 | 0 |
| 242 | 20250310 | 152200 | 1716100147 | 3430 | 3430 | 3430 | 3430 | 0 |
| 243 | 20250310 | 152100 | 1716100147 | 3430 | 3430 | 3430 | 3430 | 0 |
| 244 | 20250310 | 152000 | 1716100147 | 3430 | 3430 | 3430 | 3430 | 0 |
| 245 | 20250310 | 151900 | 1716100147 | 3430 | 3430 | 3435 | 3425 | 3267 |
| 246 | 20250310 | 151800 | 1704899247 | 3435 | 3430 | 3435 | 3430 | 2152 |
| 247 | 20250310 | 151700 | 1697517877 | 3435 | 3435 | 3440 | 3430 | 4239 |
| 248 | 20250310 | 151600 | 1682958617 | 3435 | 3440 | 3440 | 3435 | 2367 |
| 249 | 20250310 | 151500 | 1674827207 | 3435 | 3440 | 3445 | 3435 | 3186 |
| 250 | 20250310 | 151400 | 1663879157 | 3440 | 3445 | 3445 | 3440 | 3595 |
| 251 | 20250310 | 151300 | 1651511882 | 3440 | 3445 | 3450 | 3440 | 2811 |
| 252 | 20250310 | 151200 | 1641833787 | 3450 | 3445 | 3450 | 3445 | 816 |
| 253 | 20250310 | 151100 | 1639022447 | 3445 | 3445 | 3450 | 3445 | 404 |
| 254 | 20250310 | 151000 | 1637630428 | 3445 | 3450 | 3450 | 3440 | 2634 |
| 255 | 20250310 | 150900 | 1628558863 | 3440 | 3450 | 3450 | 3440 | 402 |
| 256 | 20250310 | 150800 | 1627175973 | 3440 | 3450 | 3450 | 3440 | 358 |
| 257 | 20250310 | 150700 | 1625943363 | 3450 | 3445 | 3450 | 3440 | 2372 |
| 258 | 20250310 | 150600 | 1617779103 | 3445 | 3440 | 3445 | 3440 | 949 |
| 259 | 20250310 | 150500 | 1614511263 | 3440 | 3440 | 3440 | 3440 | 98 |
| 260 | 20250310 | 150400 | 1614174143 | 3445 | 3440 | 3445 | 3435 | 2070 |
| 261 | 20250310 | 150300 | 1607057373 | 3435 | 3440 | 3445 | 3430 | 5864 |
| 262 | 20250310 | 150200 | 1586915416 | 3442 | 3440 | 3442 | 3440 | 757 |
| 263 | 20250310 | 150100 | 1584310516 | 3440 | 3442 | 3442 | 3440 | 1624 |
| 264 | 20250310 | 150000 | 1578723252 | 3440 | 3440 | 3445 | 3440 | 3702 |
| 265 | 20250310 | 145900 | 1565986441 | 3440 | 3447 | 3447 | 3440 | 3287 |
| 266 | 20250310 | 145800 | 1554662275 | 3445 | 3445 | 3447 | 3445 | 614 |
| 267 | 20250310 | 145700 | 1552546753 | 3447 | 3445 | 3447 | 3445 | 259 |
| 268 | 20250310 | 145600 | 1551654402 | 3447 | 3447 | 3447 | 3445 | 484 |
| 269 | 20250310 | 145500 | 1549986640 | 3447 | 3450 | 3455 | 3445 | 650 |
| 270 | 20250310 | 145400 | 1547742050 | 3450 | 3445 | 3455 | 3445 | 1063 |
| 271 | 20250310 | 145300 | 1544079990 | 3455 | 3455 | 3455 | 3455 | 169 |
| 272 | 20250310 | 145200 | 1543496095 | 3445 | 3450 | 3455 | 3445 | 836 |
| 273 | 20250310 | 145100 | 1540610505 | 3450 | 3450 | 3450 | 3445 | 2728 |
| 274 | 20250310 | 145000 | 1531204160 | 3450 | 3445 | 3455 | 3445 | 789 |
| 275 | 20250310 | 144900 | 1528483015 | 3450 | 3440 | 3460 | 3440 | 3153 |
| 276 | 20250310 | 144800 | 1517605735 | 3440 | 3455 | 3460 | 3440 | 1814 |
| 277 | 20250310 | 144700 | 1511350035 | 3445 | 3445 | 3460 | 3445 | 1339 |
| 278 | 20250310 | 144600 | 1506734995 | 3460 | 3445 | 3460 | 3445 | 288 |
| 279 | 20250310 | 144500 | 1505742100 | 3460 | 3450 | 3460 | 3445 | 1996 |
| 280 | 20250310 | 144400 | 1498853250 | 3450 | 3460 | 3465 | 3450 | 424 |
| 281 | 20250310 | 144300 | 1497388065 | 3460 | 3460 | 3460 | 3460 | 7324 |
| 282 | 20250310 | 144200 | 1472047025 | 3465 | 3465 | 3465 | 3465 | 620 |
| 283 | 20250310 | 144100 | 1469898725 | 3465 | 3465 | 3465 | 3450 | 1659 |
| 284 | 20250310 | 144000 | 1464172295 | 3465 | 3465 | 3465 | 3465 | 44 |
| 285 | 20250310 | 143900 | 1464019835 | 3450 | 3465 | 3465 | 3450 | 540 |
| 286 | 20250310 | 143800 | 1462149335 | 3460 | 3455 | 3460 | 3450 | 4020 |
| 287 | 20250310 | 143700 | 1448261815 | 3465 | 3465 | 3465 | 3465 | 0 |
| 288 | 20250310 | 143600 | 1448261815 | 3465 | 3465 | 3465 | 3465 | 193 |
| 289 | 20250310 | 143500 | 1447593070 | 3465 | 3455 | 3465 | 3455 | 387 |
| 290 | 20250310 | 143400 | 1446255535 | 3465 | 3465 | 3465 | 3465 | 1 |
| 291 | 20250310 | 143300 | 1446252070 | 3460 | 3460 | 3460 | 3460 | 783 |
| 292 | 20250310 | 143200 | 1443542890 | 3460 | 3455 | 3465 | 3455 | 1573 |
| 293 | 20250310 | 143100 | 1438103965 | 3455 | 3465 | 3465 | 3455 | 47 |
| 294 | 20250310 | 143000 | 1437941130 | 3460 | 3465 | 3465 | 3460 | 3077 |
| 295 | 20250310 | 142900 | 1427290671 | 3465 | 3465 | 3465 | 3465 | 1 |
| 296 | 20250310 | 142800 | 1427287206 | 3462 | 3465 | 3465 | 3462 | 206 |
| 297 | 20250310 | 142700 | 1426573539 | 3465 | 3465 | 3465 | 3465 | 892 |
| 298 | 20250310 | 142600 | 1423482759 | 3462 | 3462 | 3462 | 3462 | 50 |
| 299 | 20250310 | 142500 | 1423309659 | 3465 | 3465 | 3465 | 3462 | 74 |
| 300 | 20250310 | 142400 | 1423053255 | 3465 | 3465 | 3465 | 3465 | 385 |
| 301 | 20250310 | 142300 | 1421719230 | 3465 | 3465 | 3465 | 3465 | 44 |
| 302 | 20250310 | 142200 | 1421566770 | 3465 | 3465 | 3465 | 3465 | 146 |
| 303 | 20250310 | 142100 | 1421060880 | 3460 | 3465 | 3465 | 3460 | 1817 |
| 304 | 20250310 | 142000 | 1414765210 | 3465 | 3465 | 3465 | 3465 | 2 |
| 305 | 20250310 | 141900 | 1414758280 | 3465 | 3460 | 3465 | 3460 | 4403 |
| 306 | 20250310 | 141800 | 1399522665 | 3455 | 3455 | 3455 | 3450 | 13 |
| 307 | 20250310 | 141700 | 1399477760 | 3455 | 3455 | 3455 | 3455 | 36 |
| 308 | 20250310 | 141600 | 1399353380 | 3460 | 3450 | 3460 | 3450 | 960 |
| 309 | 20250310 | 141500 | 1396039410 | 3460 | 3455 | 3460 | 3450 | 546 |
| 310 | 20250310 | 141400 | 1394150520 | 3460 | 3460 | 3460 | 3460 | 47 |
| 311 | 20250310 | 141300 | 1393987900 | 3460 | 3460 | 3460 | 3460 | 154 |
| 312 | 20250310 | 141200 | 1393455060 | 3460 | 3450 | 3460 | 3450 | 503 |
| 313 | 20250310 | 141100 | 1391714710 | 3455 | 3435 | 3460 | 3435 | 416 |
| 314 | 20250310 | 141000 | 1390277400 | 3435 | 3465 | 3465 | 3430 | 20473 |
| 315 | 20250310 | 140900 | 1319795205 | 3460 | 3460 | 3465 | 3460 | 705 |
| 316 | 20250310 | 140800 | 1317353145 | 3460 | 3465 | 3465 | 3460 | 50 |
| 317 | 20250310 | 140700 | 1317179905 | 3465 | 3460 | 3465 | 3460 | 189 |
| 318 | 20250310 | 140600 | 1316525240 | 3455 | 3465 | 3465 | 3455 | 1529 |
| 319 | 20250310 | 140500 | 1311231615 | 3465 | 3460 | 3465 | 3460 | 61 |
| 320 | 20250310 | 140400 | 1311020315 | 3465 | 3460 | 3465 | 3460 | 416 |
| 321 | 20250310 | 140300 | 1309580150 | 3460 | 3465 | 3465 | 3460 | 313 |
| 322 | 20250310 | 140200 | 1308495850 | 3465 | 3465 | 3465 | 3455 | 13 |
| 323 | 20250310 | 140100 | 1308450825 | 3465 | 3465 | 3465 | 3465 | 145 |
| 324 | 20250310 | 140000 | 1307948400 | 3465 | 3460 | 3465 | 3460 | 653 |
| 325 | 20250310 | 135900 | 1305685975 | 3465 | 3465 | 3465 | 3465 | 146 |
| 326 | 20250310 | 135800 | 1305180085 | 3460 | 3455 | 3460 | 3455 | 46 |
| 327 | 20250310 | 135700 | 1305020935 | 3460 | 3460 | 3460 | 3460 | 694 |
| 328 | 20250310 | 135600 | 1302619695 | 3460 | 3465 | 3465 | 3460 | 151 |
| 329 | 20250310 | 135500 | 1302097230 | 3455 | 3455 | 3465 | 3455 | 10227 |
| 330 | 20250310 | 135400 | 1266762475 | 3455 | 3455 | 3455 | 3455 | 544 |
| 331 | 20250310 | 135300 | 1264882955 | 3455 | 3455 | 3455 | 3455 | 147 |
| 332 | 20250310 | 135200 | 1264375070 | 3450 | 3450 | 3455 | 3450 | 95 |
| 333 | 20250310 | 135100 | 1264047085 | 3455 | 3455 | 3455 | 3455 | 410 |
| 334 | 20250310 | 135000 | 1262630535 | 3455 | 3455 | 3465 | 3455 | 3570 |
| 335 | 20250310 | 134900 | 1250281085 | 3460 | 3455 | 3460 | 3455 | 103 |
| 336 | 20250310 | 134800 | 1249924980 | 3455 | 3455 | 3460 | 3455 | 96 |
| 337 | 20250310 | 134700 | 1249593295 | 3460 | 3450 | 3460 | 3450 | 611 |
| 338 | 20250310 | 134600 | 1247483895 | 3460 | 3460 | 3460 | 3460 | 240 |
| 339 | 20250310 | 134500 | 1246653495 | 3460 | 3450 | 3460 | 3450 | 503 |
| 340 | 20250310 | 134400 | 1244915635 | 3460 | 3450 | 3460 | 3450 | 926 |
| 341 | 20250310 | 134300 | 1241719005 | 3460 | 3460 | 3460 | 3460 | 0 |
| 342 | 20250310 | 134200 | 1241719005 | 3460 | 3460 | 3460 | 3450 | 203 |
| 343 | 20250310 | 134100 | 1241016905 | 3460 | 3460 | 3460 | 3460 | 47 |
| 344 | 20250310 | 134000 | 1240854285 | 3460 | 3460 | 3460 | 3455 | 2496 |
| 345 | 20250310 | 133900 | 1232230555 | 3460 | 3455 | 3465 | 3455 | 196 |
| 346 | 20250310 | 133800 | 1231551615 | 3455 | 3455 | 3465 | 3455 | 224 |
| 347 | 20250310 | 133700 | 1230776995 | 3460 | 3460 | 3460 | 3460 | 43 |
| 348 | 20250310 | 133600 | 1230628215 | 3465 | 3465 | 3465 | 3465 | 171 |
| 349 | 20250310 | 133500 | 1230035700 | 3465 | 3455 | 3465 | 3455 | 49 |
| 350 | 20250310 | 133400 | 1229865935 | 3465 | 3460 | 3465 | 3460 | 801 |
| 351 | 20250310 | 133300 | 1227094355 | 3465 | 3460 | 3465 | 3460 | 366 |
| 352 | 20250310 | 133200 | 1225827225 | 3460 | 3460 | 3460 | 3455 | 203 |
| 353 | 20250310 | 133100 | 1225124855 | 3455 | 3450 | 3455 | 3450 | 1551 |
| 354 | 20250310 | 133000 | 1219766580 | 3455 | 3455 | 3455 | 3450 | 249 |
| 355 | 20250310 | 132900 | 1218906510 | 3450 | 3450 | 3455 | 3450 | 4 |
| 356 | 20250310 | 132800 | 1218892705 | 3455 | 3450 | 3455 | 3450 | 3 |
| 357 | 20250310 | 132700 | 1218882350 | 3455 | 3450 | 3455 | 3450 | 290 |
| 358 | 20250310 | 132600 | 1217880625 | 3455 | 3455 | 3455 | 3455 | 44 |
| 359 | 20250310 | 132500 | 1217728605 | 3445 | 3455 | 3455 | 3445 | 1787 |
| 360 | 20250310 | 132400 | 1211571920 | 3455 | 3450 | 3455 | 3445 | 3598 |
| 361 | 20250310 | 132300 | 1199172160 | 3450 | 3455 | 3455 | 3450 | 504 |
| 362 | 20250310 | 132200 | 1197433350 | 3460 | 3450 | 3465 | 3445 | 15529 |
| 363 | 20250310 | 132100 | 1143920085 | 3465 | 3460 | 3465 | 3450 | 6509 |
| 364 | 20250310 | 132000 | 1121451370 | 3470 | 3470 | 3470 | 3470 | 0 |
| 365 | 20250310 | 131900 | 1121451370 | 3470 | 3470 | 3470 | 3460 | 195 |
| 366 | 20250310 | 131800 | 1120774740 | 3470 | 3470 | 3470 | 3470 | 0 |
| 367 | 20250310 | 131700 | 1120774740 | 3470 | 3470 | 3470 | 3470 | 44 |
| 368 | 20250310 | 131600 | 1120622060 | 3470 | 3465 | 3470 | 3465 | 539 |
| 369 | 20250310 | 131500 | 1118754190 | 3465 | 3470 | 3475 | 3465 | 63 |
| 370 | 20250310 | 131400 | 1118535585 | 3475 | 3475 | 3475 | 3475 | 47 |
| 371 | 20250310 | 131300 | 1118372260 | 3475 | 3465 | 3475 | 3465 | 456 |
| 372 | 20250310 | 131200 | 1116789005 | 3470 | 3455 | 3470 | 3455 | 2056 |
| 373 | 20250310 | 131100 | 1109681535 | 3455 | 3455 | 3455 | 3455 | 433 |
| 374 | 20250310 | 131000 | 1108185520 | 3455 | 3455 | 3455 | 3455 | 267 |
| 375 | 20250310 | 130900 | 1107263035 | 3455 | 3455 | 3455 | 3450 | 107 |
| 376 | 20250310 | 130800 | 1106893615 | 3455 | 3460 | 3460 | 3455 | 391 |
| 377 | 20250310 | 130700 | 1105542465 | 3460 | 3460 | 3460 | 3460 | 173 |
| 378 | 20250310 | 130600 | 1104943885 | 3460 | 3460 | 3460 | 3455 | 2014 |
| 379 | 20250310 | 130500 | 1097985460 | 3460 | 3460 | 3460 | 3455 | 247 |
| 380 | 20250310 | 130400 | 1097131095 | 3460 | 3455 | 3460 | 3455 | 233 |
| 381 | 20250310 | 130300 | 1096325140 | 3460 | 3460 | 3460 | 3460 | 140 |
| 382 | 20250310 | 130200 | 1095840740 | 3455 | 3460 | 3460 | 3455 | 147 |
| 383 | 20250310 | 130100 | 1095332130 | 3460 | 3455 | 3460 | 3455 | 87 |
| 384 | 20250310 | 130000 | 1095031325 | 3460 | 3460 | 3460 | 3460 | 47 |
| 385 | 20250310 | 125900 | 1094868705 | 3460 | 3455 | 3460 | 3455 | 160 |
| 386 | 20250310 | 125800 | 1094315175 | 3460 | 3460 | 3460 | 3460 | 455 |
| 387 | 20250310 | 125700 | 1092740875 | 3455 | 3460 | 3460 | 3455 | 597 |
| 388 | 20250310 | 125600 | 1090677790 | 3460 | 3455 | 3460 | 3455 | 148 |
| 389 | 20250310 | 125500 | 1090165720 | 3460 | 3460 | 3465 | 3460 | 713 |
| 390 | 20250310 | 125400 | 1087698690 | 3465 | 3465 | 3465 | 3460 | 369 |
| 391 | 20250310 | 125300 | 1086420155 | 3465 | 3465 | 3465 | 3460 | 236 |
| 392 | 20250310 | 125200 | 1085602640 | 3455 | 3460 | 3465 | 3455 | 1224 |
| 393 | 20250310 | 125100 | 1081367365 | 3460 | 3460 | 3460 | 3460 | 3 |
| 394 | 20250310 | 125000 | 1081356985 | 3465 | 3460 | 3465 | 3460 | 746 |
| 395 | 20250310 | 124900 | 1078774595 | 3460 | 3465 | 3465 | 3455 | 377 |
| 396 | 20250310 | 124800 | 1077469730 | 3465 | 3465 | 3465 | 3465 | 1 |
| 397 | 20250310 | 124700 | 1077466265 | 3460 | 3460 | 3460 | 3460 | 40 |
| 398 | 20250310 | 124600 | 1077327865 | 3460 | 3460 | 3460 | 3455 | 1102 |
| 399 | 20250310 | 124500 | 1073515185 | 3465 | 3465 | 3465 | 3465 | 146 |
| 400 | 20250310 | 124400 | 1073009295 | 3465 | 3465 | 3465 | 3465 | 92 |
| 401 | 20250310 | 124300 | 1072690515 | 3465 | 3465 | 3465 | 3460 | 560 |
| 402 | 20250310 | 124200 | 1070750120 | 3475 | 3475 | 3475 | 3475 | 146 |
| 403 | 20250310 | 124100 | 1070242770 | 3475 | 3475 | 3475 | 3470 | 59 |
| 404 | 20250310 | 124000 | 1070037795 | 3475 | 3475 | 3475 | 3475 | 44 |
| 405 | 20250310 | 123900 | 1069884895 | 3475 | 3470 | 3475 | 3470 | 146 |
| 406 | 20250310 | 123800 | 1069378270 | 3475 | 3475 | 3475 | 3475 | 50 |
| 407 | 20250310 | 123700 | 1069204520 | 3475 | 3475 | 3475 | 3475 | 0 |
| 408 | 20250310 | 123600 | 1069204520 | 3475 | 3475 | 3475 | 3470 | 1076 |
| 409 | 20250310 | 123500 | 1065469840 | 3480 | 3470 | 3480 | 3470 | 549 |
| 410 | 20250310 | 123400 | 1063564320 | 3480 | 3470 | 3480 | 3470 | 3129 |
| 411 | 20250310 | 123300 | 1052706650 | 3470 | 3470 | 3470 | 3465 | 197 |
| 412 | 20250310 | 123200 | 1052023075 | 3470 | 3465 | 3470 | 3460 | 342 |
| 413 | 20250310 | 123100 | 1050839540 | 3465 | 3470 | 3470 | 3465 | 6 |
| 414 | 20250310 | 123000 | 1050818740 | 3465 | 3460 | 3465 | 3460 | 3470 |
| 415 | 20250310 | 122900 | 1038807055 | 3460 | 3455 | 3460 | 3455 | 4 |
| 416 | 20250310 | 122800 | 1038793230 | 3455 | 3455 | 3455 | 3455 | 45 |
| 417 | 20250310 | 122700 | 1038637755 | 3460 | 3460 | 3460 | 3460 | 192 |
| 418 | 20250310 | 122600 | 1037973435 | 3460 | 3445 | 3460 | 3445 | 3 |
| 419 | 20250310 | 122500 | 1037963085 | 3460 | 3460 | 3460 | 3455 | 149 |
| 420 | 20250310 | 122400 | 1037447555 | 3460 | 3460 | 3460 | 3455 | 93 |
| 421 | 20250310 | 122300 | 1037126010 | 3450 | 3455 | 3455 | 3450 | 1943 |
| 422 | 20250310 | 122200 | 1030416620 | 3455 | 3455 | 3455 | 3455 | 256 |
| 423 | 20250310 | 122100 | 1029532140 | 3455 | 3455 | 3455 | 3455 | 1 |
| 424 | 20250310 | 122000 | 1029528685 | 3450 | 3455 | 3455 | 3450 | 469 |
| 425 | 20250310 | 121900 | 1027910140 | 3450 | 3455 | 3455 | 3450 | 194 |
| 426 | 20250310 | 121800 | 1027239880 | 3455 | 3455 | 3455 | 3455 | 1 |
| 427 | 20250310 | 121700 | 1027236425 | 3450 | 3455 | 3455 | 3450 | 25 |
| 428 | 20250310 | 121600 | 1027150125 | 3455 | 3455 | 3455 | 3450 | 282 |
| 429 | 20250310 | 121500 | 1026176028 | 3455 | 3450 | 3455 | 3450 | 131 |
| 430 | 20250310 | 121400 | 1025724073 | 3450 | 3450 | 3450 | 3450 | 337 |
| 431 | 20250310 | 121300 | 1024561423 | 3455 | 3450 | 3455 | 3450 | 638 |
| 432 | 20250310 | 121200 | 1022359078 | 3455 | 3455 | 3455 | 3455 | 97 |
| 433 | 20250310 | 121100 | 1022023943 | 3455 | 3445 | 3455 | 3440 | 887 |
| 434 | 20250310 | 121000 | 1018967773 | 3445 | 3450 | 3450 | 3445 | 1524 |
| 435 | 20250310 | 120900 | 1013716013 | 3450 | 3450 | 3450 | 3450 | 44 |
| 436 | 20250310 | 120800 | 1013564213 | 3450 | 3455 | 3455 | 3450 | 235 |
| 437 | 20250310 | 120700 | 1012752498 | 3455 | 3455 | 3455 | 3455 | 1244 |
| 438 | 20250310 | 120600 | 1008454478 | 3455 | 3450 | 3455 | 3445 | 1061 |
| 439 | 20250310 | 120500 | 1004794033 | 3450 | 3450 | 3450 | 3450 | 214 |
| 440 | 20250310 | 120400 | 1004055733 | 3445 | 3455 | 3455 | 3445 | 282 |
| 441 | 20250310 | 120300 | 1003082353 | 3455 | 3445 | 3455 | 3445 | 156 |
| 442 | 20250310 | 120200 | 1002543683 | 3445 | 3455 | 3455 | 3445 | 146 |
| 443 | 20250310 | 120100 | 1002039263 | 3445 | 3445 | 3445 | 3445 | 351 |
| 444 | 20250310 | 120000 | 1000830068 | 3455 | 3455 | 3455 | 3445 | 62 |
| 445 | 20250310 | 115900 | 1000615888 | 3455 | 3455 | 3455 | 3440 | 4061 |
| 446 | 20250310 | 115800 | 986622073 | 3455 | 3455 | 3455 | 3450 | 303 |
| 447 | 20250310 | 115700 | 985576703 | 3455 | 3460 | 3460 | 3450 | 69 |
| 448 | 20250310 | 115600 | 985338173 | 3450 | 3460 | 3460 | 3450 | 200 |
| 449 | 20250310 | 115500 | 984646703 | 3460 | 3455 | 3460 | 3455 | 55 |
| 450 | 20250310 | 115400 | 984456668 | 3450 | 3450 | 3455 | 3450 | 909 |
| 451 | 20250310 | 115300 | 981320033 | 3455 | 3450 | 3455 | 3450 | 786 |
| 452 | 20250310 | 115200 | 978604413 | 3445 | 3455 | 3455 | 3445 | 48 |
| 453 | 20250310 | 115100 | 978438583 | 3445 | 3455 | 3455 | 3445 | 1456 |
| 454 | 20250310 | 115000 | 973415168 | 3460 | 3450 | 3460 | 3450 | 280 |
| 455 | 20250310 | 114900 | 972446698 | 3450 | 3455 | 3455 | 3450 | 211 |
| 456 | 20250310 | 114800 | 971717773 | 3455 | 3455 | 3455 | 3450 | 1652 |
| 457 | 20250310 | 114700 | 966017153 | 3455 | 3460 | 3460 | 3455 | 89 |
| 458 | 20250310 | 114600 | 965709433 | 3450 | 3445 | 3460 | 3445 | 89 |
| 459 | 20250310 | 114500 | 965401898 | 3450 | 3460 | 3460 | 3450 | 771 |
| 460 | 20250310 | 114400 | 962740488 | 3460 | 3450 | 3460 | 3450 | 50 |
| 461 | 20250310 | 114300 | 962567918 | 3450 | 3455 | 3460 | 3450 | 500 |
| 462 | 20250310 | 114200 | 960841433 | 3460 | 3455 | 3460 | 3455 | 734 |
| 463 | 20250310 | 114100 | 958305458 | 3460 | 3460 | 3460 | 3460 | 47 |
| 464 | 20250310 | 114000 | 958142838 | 3460 | 3455 | 3460 | 3455 | 62 |
| 465 | 20250310 | 113900 | 957928623 | 3450 | 3460 | 3460 | 3450 | 195 |
| 466 | 20250310 | 113800 | 957253983 | 3460 | 3460 | 3460 | 3460 | 47 |
| 467 | 20250310 | 113700 | 957091363 | 3460 | 3450 | 3460 | 3450 | 3 |
| 468 | 20250310 | 113600 | 957081003 | 3450 | 3455 | 3460 | 3450 | 363 |
| 469 | 20250310 | 113500 | 955827418 | 3445 | 3460 | 3460 | 3445 | 638 |
| 470 | 20250310 | 113400 | 953628368 | 3445 | 3445 | 3445 | 3445 | 200 |
| 471 | 20250310 | 113300 | 952939368 | 3460 | 3455 | 3460 | 3445 | 195 |
| 472 | 20250310 | 113200 | 952264933 | 3455 | 3460 | 3460 | 3445 | 1304 |
| 473 | 20250310 | 113100 | 947772628 | 3460 | 3460 | 3460 | 3460 | 145 |
| 474 | 20250310 | 113000 | 947270928 | 3460 | 3455 | 3460 | 3445 | 1107 |
| 475 | 20250310 | 112900 | 943456033 | 3460 | 3450 | 3460 | 3447 | 825 |
| 476 | 20250310 | 112800 | 940610316 | 3460 | 3455 | 3460 | 3450 | 3162 |
| 477 | 20250310 | 112700 | 929700241 | 3450 | 3455 | 3455 | 3450 | 349 |
| 478 | 20250310 | 112600 | 928494451 | 3460 | 3455 | 3460 | 3450 | 832 |
| 479 | 20250310 | 112500 | 925619466 | 3460 | 3460 | 3460 | 3455 | 288 |
| 480 | 20250310 | 112400 | 924623211 | 3460 | 3460 | 3460 | 3460 | 1 |
| 481 | 20250310 | 112300 | 924619751 | 3455 | 3460 | 3460 | 3455 | 213 |
| 482 | 20250310 | 112200 | 923882831 | 3450 | 3455 | 3460 | 3450 | 920 |
| 483 | 20250310 | 112100 | 920707676 | 3450 | 3450 | 3455 | 3450 | 37 |
| 484 | 20250310 | 112000 | 920580021 | 3455 | 3455 | 3455 | 3450 | 142 |
| 485 | 20250310 | 111900 | 920090001 | 3450 | 3450 | 3460 | 3450 | 1004 |
| 486 | 20250310 | 111800 | 916621061 | 3460 | 3457 | 3460 | 3455 | 1307 |
| 487 | 20250310 | 111700 | 912105034 | 3460 | 3460 | 3460 | 3445 | 4 |
| 488 | 20250310 | 111600 | 912091224 | 3445 | 3455 | 3460 | 3445 | 1789 |
| 489 | 20250310 | 111500 | 905920774 | 3460 | 3460 | 3460 | 3460 | 1 |
| 490 | 20250310 | 111400 | 905917314 | 3452 | 3465 | 3465 | 3445 | 2694 |
| 491 | 20250310 | 111300 | 896622270 | 3450 | 3455 | 3465 | 3450 | 1879 |
| 492 | 20250310 | 111200 | 890129580 | 3465 | 3465 | 3465 | 3465 | 0 |
| 493 | 20250310 | 111100 | 890129580 | 3465 | 3465 | 3465 | 3465 | 145 |
| 494 | 20250310 | 111000 | 889627155 | 3450 | 3455 | 3470 | 3450 | 1257 |
| 495 | 20250310 | 110900 | 885283570 | 3455 | 3460 | 3460 | 3455 | 1365 |
| 496 | 20250310 | 110800 | 880567045 | 3470 | 3455 | 3470 | 3455 | 971 |
| 497 | 20250310 | 110700 | 877205070 | 3455 | 3455 | 3455 | 3455 | 895 |
| 498 | 20250310 | 110600 | 874112845 | 3460 | 3470 | 3470 | 3460 | 606 |
| 499 | 20250310 | 110500 | 872015620 | 3470 | 3460 | 3475 | 3460 | 1441 |
| 500 | 20250310 | 110400 | 867027575 | 3465 | 3470 | 3470 | 3465 | 1525 |
| 501 | 20250310 | 110300 | 861737300 | 3475 | 3475 | 3475 | 3475 | 155 |
| 502 | 20250310 | 110200 | 861198675 | 3480 | 3480 | 3480 | 3470 | 2305 |
| 503 | 20250310 | 110100 | 853190245 | 3480 | 3480 | 3480 | 3475 | 571 |
| 504 | 20250310 | 110000 | 851203415 | 3475 | 3475 | 3485 | 3475 | 2221 |
| 505 | 20250310 | 105900 | 843483425 | 3475 | 3480 | 3480 | 3470 | 398 |
| 506 | 20250310 | 105800 | 842100375 | 3475 | 3480 | 3485 | 3475 | 556 |
| 507 | 20250310 | 105700 | 840164640 | 3480 | 3475 | 3485 | 3470 | 621 |
| 508 | 20250310 | 105600 | 838004060 | 3475 | 3475 | 3475 | 3470 | 1250 |
| 509 | 20250310 | 105500 | 833660550 | 3475 | 3475 | 3475 | 3470 | 255 |
| 510 | 20250310 | 105400 | 832775675 | 3470 | 3470 | 3470 | 3465 | 2338 |
| 511 | 20250310 | 105300 | 824662830 | 3470 | 3465 | 3470 | 3465 | 345 |
| 512 | 20250310 | 105200 | 823466455 | 3465 | 3445 | 3465 | 3445 | 2928 |
| 513 | 20250310 | 105100 | 813346595 | 3445 | 3435 | 3445 | 3430 | 22227 |
| 514 | 20250310 | 105000 | 737052375 | 3435 | 3440 | 3440 | 3435 | 3 |
| 515 | 20250310 | 104900 | 737042065 | 3445 | 3440 | 3445 | 3440 | 350 |
| 516 | 20250310 | 104800 | 735836730 | 3440 | 3440 | 3440 | 3425 | 866 |
| 517 | 20250310 | 104700 | 732857960 | 3425 | 3425 | 3425 | 3425 | 1467 |
| 518 | 20250310 | 104600 | 727833485 | 3440 | 3435 | 3440 | 3435 | 692 |
| 519 | 20250310 | 104500 | 725456460 | 3435 | 3425 | 3435 | 3425 | 4620 |
| 520 | 20250310 | 104400 | 709630475 | 3425 | 3430 | 3435 | 3425 | 141 |
| 521 | 20250310 | 104300 | 709147040 | 3440 | 3440 | 3440 | 3440 | 0 |
| 522 | 20250310 | 104200 | 709147040 | 3440 | 3440 | 3440 | 3430 | 1167 |
| 523 | 20250310 | 104100 | 705142760 | 3435 | 3430 | 3440 | 3425 | 149 |
| 524 | 20250310 | 104000 | 704631875 | 3440 | 3440 | 3440 | 3440 | 31 |
| 525 | 20250310 | 103900 | 704525235 | 3440 | 3435 | 3440 | 3425 | 1017 |
| 526 | 20250310 | 103800 | 701029565 | 3435 | 3425 | 3435 | 3425 | 3516 |
| 527 | 20250310 | 103700 | 688987225 | 3440 | 3435 | 3440 | 3425 | 1631 |
| 528 | 20250310 | 103600 | 683392675 | 3440 | 3440 | 3440 | 3440 | 646 |
| 529 | 20250310 | 103500 | 681170435 | 3440 | 3425 | 3440 | 3425 | 2212 |
| 530 | 20250310 | 103400 | 673585830 | 3430 | 3440 | 3440 | 3430 | 5090 |
| 531 | 20250310 | 103300 | 656116280 | 3440 | 3440 | 3440 | 3440 | 43 |
| 532 | 20250310 | 103200 | 655968360 | 3440 | 3440 | 3440 | 3440 | 0 |
| 533 | 20250310 | 103100 | 655968360 | 3440 | 3430 | 3440 | 3430 | 1661 |
| 534 | 20250310 | 103000 | 650262765 | 3435 | 3435 | 3435 | 3435 | 542 |
| 535 | 20250310 | 102900 | 648400995 | 3440 | 3440 | 3440 | 3440 | 1118 |
| 536 | 20250310 | 102800 | 644555075 | 3430 | 3435 | 3440 | 3430 | 4411 |
| 537 | 20250310 | 102700 | 629419335 | 3435 | 3435 | 3435 | 3435 | 2 |
| 538 | 20250310 | 102600 | 629412465 | 3440 | 3445 | 3445 | 3440 | 502 |
| 539 | 20250310 | 102500 | 627685575 | 3435 | 3435 | 3435 | 3435 | 3317 |
| 540 | 20250310 | 102400 | 616291680 | 3435 | 3435 | 3435 | 3435 | 2 |
| 541 | 20250310 | 102300 | 616284810 | 3440 | 3440 | 3440 | 3440 | 732 |
| 542 | 20250310 | 102200 | 613766730 | 3445 | 3445 | 3445 | 3445 | 145 |
| 543 | 20250310 | 102100 | 613267205 | 3445 | 3450 | 3455 | 3445 | 825 |
| 544 | 20250310 | 102000 | 610423135 | 3450 | 3450 | 3450 | 3450 | 0 |
| 545 | 20250310 | 101900 | 610423135 | 3450 | 3460 | 3460 | 3450 | 178 |
| 546 | 20250310 | 101800 | 609808280 | 3450 | 3450 | 3450 | 3450 | 1617 |
| 547 | 20250310 | 101700 | 604229630 | 3460 | 3460 | 3460 | 3460 | 300 |
| 548 | 20250310 | 101600 | 603191630 | 3460 | 3455 | 3460 | 3455 | 1985 |
| 549 | 20250310 | 101500 | 596332500 | 3465 | 3465 | 3465 | 3465 | 849 |
| 550 | 20250310 | 101400 | 593390715 | 3460 | 3460 | 3465 | 3460 | 161 |
| 551 | 20250310 | 101300 | 592833650 | 3460 | 3460 | 3460 | 3460 | 1 |
| 552 | 20250310 | 101200 | 592830190 | 3455 | 3460 | 3465 | 3455 | 2381 |
| 553 | 20250310 | 101100 | 584597925 | 3465 | 3460 | 3465 | 3460 | 741 |
| 554 | 20250310 | 101000 | 582034055 | 3460 | 3460 | 3460 | 3460 | 1 |
| 555 | 20250310 | 100900 | 582030595 | 3460 | 3450 | 3460 | 3450 | 2825 |
| 556 | 20250310 | 100800 | 572263415 | 3460 | 3460 | 3460 | 3450 | 3421 |
| 557 | 20250310 | 100700 | 560456350 | 3460 | 3455 | 3460 | 3455 | 101 |
| 558 | 20250310 | 100600 | 560107390 | 3455 | 3450 | 3460 | 3450 | 33 |
| 559 | 20250310 | 100500 | 559993525 | 3450 | 3435 | 3450 | 3435 | 1489 |
| 560 | 20250310 | 100400 | 554856625 | 3450 | 3445 | 3450 | 3435 | 3047 |
| 561 | 20250310 | 100300 | 544378505 | 3445 | 3465 | 3465 | 3440 | 6762 |
| 562 | 20250310 | 100200 | 521039655 | 3460 | 3465 | 3465 | 3460 | 429 |
| 563 | 20250310 | 100100 | 519554565 | 3465 | 3460 | 3465 | 3460 | 57 |
| 564 | 20250310 | 100000 | 519357335 | 3465 | 3465 | 3465 | 3465 | 74 |
| 565 | 20250310 | 095900 | 519100925 | 3465 | 3470 | 3470 | 3455 | 3901 |
| 566 | 20250310 | 095800 | 505573990 | 3470 | 3455 | 3470 | 3455 | 47 |
| 567 | 20250310 | 095700 | 505411370 | 3460 | 3465 | 3470 | 3450 | 151 |
| 568 | 20250310 | 095600 | 504888185 | 3465 | 3470 | 3470 | 3450 | 279 |
| 569 | 20250310 | 095500 | 503923640 | 3470 | 3470 | 3470 | 3470 | 13 |
| 570 | 20250310 | 095400 | 503878530 | 3455 | 3465 | 3465 | 3455 | 164 |
| 571 | 20250310 | 095300 | 503310460 | 3470 | 3470 | 3470 | 3470 | 15 |
| 572 | 20250310 | 095200 | 503258410 | 3470 | 3465 | 3470 | 3460 | 1095 |
| 573 | 20250310 | 095100 | 499458845 | 3465 | 3460 | 3465 | 3460 | 451 |
| 574 | 20250310 | 095000 | 497896310 | 3460 | 3455 | 3465 | 3445 | 3202 |
| 575 | 20250310 | 094900 | 486836825 | 3455 | 3450 | 3465 | 3450 | 528 |
| 576 | 20250310 | 094800 | 485015075 | 3450 | 3450 | 3450 | 3440 | 1546 |
| 577 | 20250310 | 094700 | 479689915 | 3450 | 3450 | 3450 | 3440 | 84 |
| 578 | 20250310 | 094600 | 479400525 | 3450 | 3445 | 3450 | 3445 | 1133 |
| 579 | 20250310 | 094500 | 475497335 | 3460 | 3450 | 3465 | 3450 | 1275 |
| 580 | 20250310 | 094400 | 471096840 | 3480 | 3440 | 3490 | 3435 | 13409 |
| 581 | 20250310 | 094300 | 424736905 | 3440 | 3440 | 3440 | 3435 | 552 |
| 582 | 20250310 | 094200 | 422840525 | 3440 | 3435 | 3440 | 3435 | 4152 |
| 583 | 20250310 | 094100 | 408577665 | 3445 | 3450 | 3450 | 3435 | 8726 |
| 584 | 20250310 | 094000 | 378574035 | 3450 | 3455 | 3455 | 3450 | 203 |
| 585 | 20250310 | 093900 | 377873670 | 3450 | 3450 | 3455 | 3445 | 2922 |
| 586 | 20250310 | 093800 | 367800915 | 3460 | 3460 | 3460 | 3455 | 68 |
| 587 | 20250310 | 093700 | 367565650 | 3460 | 3445 | 3460 | 3445 | 154 |
| 588 | 20250310 | 093600 | 367032875 | 3460 | 3450 | 3460 | 3450 | 494 |
| 589 | 20250310 | 093500 | 365325815 | 3465 | 3445 | 3465 | 3445 | 263 |
| 590 | 20250310 | 093400 | 364418830 | 3465 | 3450 | 3465 | 3440 | 2200 |
| 591 | 20250310 | 093300 | 356831810 | 3450 | 3450 | 3450 | 3445 | 7243 |
| 592 | 20250310 | 093200 | 331843475 | 3450 | 3465 | 3465 | 3450 | 1930 |
| 593 | 20250310 | 093100 | 325183475 | 3465 | 3440 | 3475 | 3440 | 2488 |
| 594 | 20250310 | 093000 | 316620005 | 3445 | 3445 | 3465 | 3440 | 5921 |
| 595 | 20250310 | 092900 | 296239270 | 3445 | 3460 | 3460 | 3440 | 4400 |
| 596 | 20250310 | 092800 | 281090065 | 3465 | 3475 | 3475 | 3445 | 10204 |
| 597 | 20250310 | 092700 | 245897190 | 3465 | 3480 | 3480 | 3465 | 926 |
| 598 | 20250310 | 092600 | 242682965 | 3470 | 3480 | 3485 | 3470 | 822 |
| 599 | 20250310 | 092500 | 239823925 | 3480 | 3480 | 3485 | 3475 | 389 |
| 600 | 20250310 | 092400 | 238469360 | 3485 | 3485 | 3490 | 3480 | 66 |
| 601 | 20250310 | 092300 | 238239365 | 3480 | 3490 | 3490 | 3475 | 1271 |
| 602 | 20250310 | 092200 | 233817235 | 3485 | 3490 | 3495 | 3485 | 642 |
| 603 | 20250310 | 092100 | 231578345 | 3495 | 3490 | 3495 | 3490 | 113 |
| 604 | 20250310 | 092000 | 231183445 | 3490 | 3495 | 3495 | 3490 | 606 |
| 605 | 20250310 | 091900 | 229067940 | 3495 | 3495 | 3495 | 3495 | 290 |
| 606 | 20250310 | 091800 | 228054390 | 3500 | 3495 | 3500 | 3495 | 358 |
| 607 | 20250310 | 091700 | 226803150 | 3500 | 3495 | 3500 | 3485 | 1081 |
| 608 | 20250310 | 091600 | 223032950 | 3495 | 3485 | 3495 | 3480 | 1699 |
| 609 | 20250310 | 091500 | 217111995 | 3485 | 3475 | 3485 | 3475 | 788 |
| 610 | 20250310 | 091400 | 214368995 | 3480 | 3470 | 3480 | 3470 | 807 |
| 611 | 20250310 | 091300 | 211563910 | 3475 | 3470 | 3480 | 3465 | 2105 |
| 612 | 20250310 | 091200 | 204259005 | 3460 | 3460 | 3470 | 3460 | 2345 |
| 613 | 20250310 | 091100 | 196143045 | 3470 | 3460 | 3480 | 3440 | 1794 |
| 614 | 20250310 | 091000 | 189946485 | 3465 | 3480 | 3480 | 3430 | 17990 |
| 615 | 20250310 | 090900 | 127646805 | 3500 | 3500 | 3500 | 3485 | 2077 |
| 616 | 20250310 | 090800 | 120408090 | 3500 | 3480 | 3500 | 3475 | 3600 |
| 617 | 20250310 | 090700 | 107879645 | 3480 | 3500 | 3500 | 3480 | 5199 |
| 618 | 20250310 | 090600 | 89767090 | 3500 | 3480 | 3500 | 3480 | 21 |
| 619 | 20250310 | 090500 | 89693610 | 3480 | 3505 | 3505 | 3480 | 8022 |
| 620 | 20250310 | 090400 | 61627655 | 3500 | 3510 | 3520 | 3500 | 2915 |
| 621 | 20250310 | 090300 | 51424945 | 3500 | 3520 | 3520 | 3500 | 2054 |
| 622 | 20250310 | 090200 | 44229330 | 3520 | 3510 | 3520 | 3500 | 4431 |
| 623 | 20250310 | 090100 | 28695945 | 3520 | 3510 | 3520 | 3505 | 1719 |
| 624 | 20250310 | 090000 | 22664665 | 3535 | 3520 | 3535 | 3520 | 4342 |