30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250312 | 192200 | 853465856 | 3410 | 3410 | 3410 | 3410 | 1501 |
| 3 | 20250312 | 192100 | 853465856 | 3410 | 3410 | 3410 | 3410 | 0 |
| 4 | 20250312 | 192000 | 853465856 | 3410 | 3410 | 3410 | 3410 | 0 |
| 5 | 20250312 | 191900 | 853465856 | 3410 | 3410 | 3410 | 3410 | 0 |
| 6 | 20250312 | 191800 | 853465856 | 3410 | 3410 | 3410 | 3410 | 0 |
| 7 | 20250312 | 191700 | 853465856 | 3410 | 3410 | 3410 | 3410 | 0 |
| 8 | 20250312 | 191600 | 853465856 | 3410 | 3410 | 3410 | 3410 | 0 |
| 9 | 20250312 | 191500 | 853465856 | 3410 | 3410 | 3410 | 3410 | 0 |
| 10 | 20250312 | 191400 | 853465856 | 3410 | 3410 | 3410 | 3410 | 0 |
| 11 | 20250312 | 191300 | 853465856 | 3410 | 3410 | 3410 | 3410 | 0 |
| 12 | 20250312 | 191200 | 853465856 | 3410 | 3410 | 3410 | 3410 | 0 |
| 13 | 20250312 | 191100 | 853465856 | 3410 | 3410 | 3410 | 3410 | 0 |
| 14 | 20250312 | 191000 | 853465856 | 3410 | 3410 | 3410 | 3410 | 0 |
| 15 | 20250312 | 190900 | 853465856 | 3410 | 3410 | 3410 | 3410 | 0 |
| 16 | 20250312 | 190800 | 853465856 | 3410 | 3410 | 3410 | 3410 | 0 |
| 17 | 20250312 | 190700 | 853465856 | 3410 | 3410 | 3410 | 3410 | 0 |
| 18 | 20250312 | 190600 | 853465856 | 3410 | 3410 | 3410 | 3410 | 0 |
| 19 | 20250312 | 190500 | 853465856 | 3410 | 3410 | 3410 | 3410 | 0 |
| 20 | 20250312 | 190400 | 853465856 | 3410 | 3410 | 3410 | 3410 | 0 |
| 21 | 20250312 | 190300 | 853465856 | 3410 | 3410 | 3410 | 3410 | 0 |
| 22 | 20250312 | 190200 | 853465856 | 3410 | 3410 | 3410 | 3410 | 0 |
| 23 | 20250312 | 190100 | 853465856 | 3410 | 3410 | 3410 | 3410 | 0 |
| 24 | 20250312 | 190000 | 853465856 | 3410 | 3410 | 3410 | 3410 | 0 |
| 25 | 20250312 | 185900 | 853465856 | 3410 | 3410 | 3410 | 3410 | 0 |
| 26 | 20250312 | 185800 | 853465856 | 3410 | 3410 | 3410 | 3410 | 0 |
| 27 | 20250312 | 185700 | 853465856 | 3410 | 3410 | 3410 | 3410 | 0 |
| 28 | 20250312 | 185600 | 853465856 | 3410 | 3410 | 3410 | 3410 | 0 |
| 29 | 20250312 | 185500 | 853465856 | 3410 | 3410 | 3410 | 3410 | 0 |
| 30 | 20250312 | 185400 | 853465856 | 3410 | 3410 | 3410 | 3410 | 0 |
| 31 | 20250312 | 185300 | 853465856 | 3410 | 3410 | 3410 | 3410 | 0 |
| 32 | 20250312 | 185200 | 853465856 | 3410 | 3410 | 3410 | 3410 | 1501 |
| 33 | 20250312 | 185100 | 853465856 | 3410 | 3410 | 3410 | 3410 | 0 |
| 34 | 20250312 | 185000 | 853465856 | 3410 | 3410 | 3410 | 3410 | 0 |
| 35 | 20250312 | 184900 | 853465856 | 3410 | 3410 | 3410 | 3410 | 0 |
| 36 | 20250312 | 184800 | 853465856 | 3410 | 3410 | 3410 | 3410 | 0 |
| 37 | 20250312 | 184700 | 853465856 | 3410 | 3410 | 3410 | 3410 | 0 |
| 38 | 20250312 | 184600 | 853465856 | 3410 | 3410 | 3410 | 3410 | 0 |
| 39 | 20250312 | 184500 | 853465856 | 3410 | 3410 | 3410 | 3410 | 0 |
| 40 | 20250312 | 184400 | 853465856 | 3410 | 3410 | 3410 | 3410 | 0 |
| 41 | 20250312 | 184300 | 853465856 | 3410 | 3410 | 3410 | 3410 | 0 |
| 42 | 20250312 | 184200 | 853465856 | 3410 | 3410 | 3410 | 3410 | 0 |
| 43 | 20250312 | 184100 | 853465856 | 3410 | 3410 | 3410 | 3410 | 0 |
| 44 | 20250312 | 184000 | 853465856 | 3410 | 3410 | 3410 | 3410 | 0 |
| 45 | 20250312 | 183900 | 853465856 | 3410 | 3410 | 3410 | 3410 | 0 |
| 46 | 20250312 | 183800 | 853465856 | 3410 | 3410 | 3410 | 3410 | 0 |
| 47 | 20250312 | 183700 | 853465856 | 3410 | 3410 | 3410 | 3410 | 0 |
| 48 | 20250312 | 183600 | 853465856 | 3410 | 3410 | 3410 | 3410 | 0 |
| 49 | 20250312 | 183500 | 853465856 | 3410 | 3410 | 3410 | 3410 | 0 |
| 50 | 20250312 | 183400 | 853465856 | 3410 | 3410 | 3410 | 3410 | 0 |
| 51 | 20250312 | 183300 | 853465856 | 3410 | 3410 | 3410 | 3410 | 0 |
| 52 | 20250312 | 183200 | 853465856 | 3410 | 3410 | 3410 | 3410 | 0 |
| 53 | 20250312 | 183100 | 853465856 | 3410 | 3410 | 3410 | 3410 | 0 |
| 54 | 20250312 | 183000 | 853465856 | 3410 | 3410 | 3410 | 3410 | 0 |
| 55 | 20250312 | 182900 | 853465856 | 3410 | 3410 | 3410 | 3410 | 0 |
| 56 | 20250312 | 182800 | 853465856 | 3410 | 3410 | 3410 | 3410 | 0 |
| 57 | 20250312 | 182700 | 853465856 | 3410 | 3410 | 3410 | 3410 | 0 |
| 58 | 20250312 | 182600 | 853465856 | 3410 | 3410 | 3410 | 3410 | 0 |
| 59 | 20250312 | 182500 | 853465856 | 3410 | 3410 | 3410 | 3410 | 0 |
| 60 | 20250312 | 182400 | 853465856 | 3410 | 3410 | 3410 | 3410 | 0 |
| 61 | 20250312 | 182300 | 853465856 | 3410 | 3410 | 3410 | 3410 | 0 |
| 62 | 20250312 | 182200 | 853465856 | 3410 | 3410 | 3410 | 3410 | 1501 |
| 63 | 20250312 | 182100 | 853465856 | 3410 | 3410 | 3410 | 3410 | 0 |
| 64 | 20250312 | 182000 | 853465856 | 3410 | 3410 | 3410 | 3410 | 0 |
| 65 | 20250312 | 181900 | 853465856 | 3410 | 3410 | 3410 | 3410 | 0 |
| 66 | 20250312 | 181800 | 853465856 | 3410 | 3410 | 3410 | 3410 | 0 |
| 67 | 20250312 | 181700 | 853465856 | 3410 | 3410 | 3410 | 3410 | 0 |
| 68 | 20250312 | 181600 | 853465856 | 3410 | 3410 | 3410 | 3410 | 0 |
| 69 | 20250312 | 181500 | 853465856 | 3410 | 3410 | 3410 | 3410 | 0 |
| 70 | 20250312 | 181400 | 853465856 | 3410 | 3410 | 3410 | 3410 | 0 |
| 71 | 20250312 | 181300 | 853465856 | 3410 | 3410 | 3410 | 3410 | 0 |
| 72 | 20250312 | 181200 | 853465856 | 3410 | 3410 | 3410 | 3410 | 0 |
| 73 | 20250312 | 181100 | 853465856 | 3410 | 3410 | 3410 | 3410 | 0 |
| 74 | 20250312 | 181000 | 853465856 | 3410 | 3410 | 3410 | 3410 | 0 |
| 75 | 20250312 | 180900 | 853465856 | 3410 | 3410 | 3410 | 3410 | 0 |
| 76 | 20250312 | 180800 | 853465856 | 3410 | 3410 | 3410 | 3410 | 0 |
| 77 | 20250312 | 180700 | 853465856 | 3410 | 3410 | 3410 | 3410 | 0 |
| 78 | 20250312 | 180600 | 853465856 | 3410 | 3410 | 3410 | 3410 | 0 |
| 79 | 20250312 | 180500 | 853465856 | 3410 | 3410 | 3410 | 3410 | 0 |
| 80 | 20250312 | 180400 | 853465856 | 3410 | 3410 | 3410 | 3410 | 0 |
| 81 | 20250312 | 180300 | 853465856 | 3410 | 3410 | 3410 | 3410 | 0 |
| 82 | 20250312 | 180200 | 853465856 | 3410 | 3410 | 3410 | 3410 | 0 |
| 83 | 20250312 | 180100 | 853465856 | 3410 | 3410 | 3410 | 3410 | 0 |
| 84 | 20250312 | 180000 | 853465856 | 3410 | 3410 | 3410 | 3410 | 0 |
| 85 | 20250312 | 175900 | 853465856 | 3410 | 3410 | 3410 | 3410 | 0 |
| 86 | 20250312 | 175800 | 853465856 | 3410 | 3410 | 3410 | 3410 | 0 |
| 87 | 20250312 | 175700 | 853465856 | 3410 | 3410 | 3410 | 3410 | 0 |
| 88 | 20250312 | 175600 | 853465856 | 3410 | 3410 | 3410 | 3410 | 0 |
| 89 | 20250312 | 175500 | 853465856 | 3410 | 3410 | 3410 | 3410 | 0 |
| 90 | 20250312 | 175400 | 853465856 | 3410 | 3410 | 3410 | 3410 | 0 |
| 91 | 20250312 | 175300 | 853465856 | 3410 | 3410 | 3410 | 3410 | 0 |
| 92 | 20250312 | 175200 | 853465856 | 3410 | 3410 | 3410 | 3410 | 1501 |
| 93 | 20250312 | 175100 | 853465856 | 3410 | 3410 | 3410 | 3410 | 0 |
| 94 | 20250312 | 175000 | 853465856 | 3410 | 3410 | 3410 | 3410 | 0 |
| 95 | 20250312 | 174900 | 853465856 | 3410 | 3410 | 3410 | 3410 | 0 |
| 96 | 20250312 | 174800 | 853465856 | 3410 | 3410 | 3410 | 3410 | 0 |
| 97 | 20250312 | 174700 | 853465856 | 3410 | 3410 | 3410 | 3410 | 0 |
| 98 | 20250312 | 174600 | 853465856 | 3410 | 3410 | 3410 | 3410 | 0 |
| 99 | 20250312 | 174500 | 853465856 | 3410 | 3410 | 3410 | 3410 | 0 |
| 100 | 20250312 | 174400 | 853465856 | 3410 | 3410 | 3410 | 3410 | 0 |
| 101 | 20250312 | 174300 | 853465856 | 3410 | 3410 | 3410 | 3410 | 0 |
| 102 | 20250312 | 174200 | 853465856 | 3410 | 3410 | 3410 | 3410 | 0 |
| 103 | 20250312 | 174100 | 853465856 | 3410 | 3410 | 3410 | 3410 | 0 |
| 104 | 20250312 | 174000 | 853465856 | 3410 | 3410 | 3410 | 3410 | 0 |
| 105 | 20250312 | 173900 | 853465856 | 3410 | 3410 | 3410 | 3410 | 0 |
| 106 | 20250312 | 173800 | 853465856 | 3410 | 3410 | 3410 | 3410 | 0 |
| 107 | 20250312 | 173700 | 853465856 | 3410 | 3410 | 3410 | 3410 | 0 |
| 108 | 20250312 | 173600 | 853465856 | 3410 | 3410 | 3410 | 3410 | 0 |
| 109 | 20250312 | 173500 | 853465856 | 3410 | 3410 | 3410 | 3410 | 0 |
| 110 | 20250312 | 173400 | 853465856 | 3410 | 3410 | 3410 | 3410 | 0 |
| 111 | 20250312 | 173300 | 853465856 | 3410 | 3410 | 3410 | 3410 | 0 |
| 112 | 20250312 | 173200 | 853465856 | 3410 | 3410 | 3410 | 3410 | 0 |
| 113 | 20250312 | 173100 | 853465856 | 3410 | 3410 | 3410 | 3410 | 0 |
| 114 | 20250312 | 173000 | 853465856 | 3410 | 3410 | 3410 | 3410 | 0 |
| 115 | 20250312 | 172900 | 853465856 | 3410 | 3410 | 3410 | 3410 | 0 |
| 116 | 20250312 | 172800 | 853465856 | 3410 | 3410 | 3410 | 3410 | 0 |
| 117 | 20250312 | 172700 | 853465856 | 3410 | 3410 | 3410 | 3410 | 0 |
| 118 | 20250312 | 172600 | 853465856 | 3410 | 3410 | 3410 | 3410 | 0 |
| 119 | 20250312 | 172500 | 853465856 | 3410 | 3410 | 3410 | 3410 | 0 |
| 120 | 20250312 | 172400 | 853465856 | 3410 | 3410 | 3410 | 3410 | 0 |
| 121 | 20250312 | 172300 | 853465856 | 3410 | 3410 | 3410 | 3410 | 0 |
| 122 | 20250312 | 172200 | 853465856 | 3410 | 3410 | 3410 | 3410 | 1501 |
| 123 | 20250312 | 172100 | 853465856 | 3410 | 3410 | 3410 | 3410 | 0 |
| 124 | 20250312 | 172000 | 853465856 | 3410 | 3410 | 3410 | 3410 | 0 |
| 125 | 20250312 | 171900 | 853465856 | 3410 | 3410 | 3410 | 3410 | 0 |
| 126 | 20250312 | 171800 | 853465856 | 3410 | 3410 | 3410 | 3410 | 0 |
| 127 | 20250312 | 171700 | 853465856 | 3410 | 3410 | 3410 | 3410 | 0 |
| 128 | 20250312 | 171600 | 853465856 | 3410 | 3410 | 3410 | 3410 | 0 |
| 129 | 20250312 | 171500 | 853465856 | 3410 | 3410 | 3410 | 3410 | 0 |
| 130 | 20250312 | 171400 | 853465856 | 3410 | 3410 | 3410 | 3410 | 0 |
| 131 | 20250312 | 171300 | 853465856 | 3410 | 3410 | 3410 | 3410 | 0 |
| 132 | 20250312 | 171200 | 853465856 | 3410 | 3410 | 3410 | 3410 | 0 |
| 133 | 20250312 | 171100 | 853465856 | 3410 | 3410 | 3410 | 3410 | 0 |
| 134 | 20250312 | 171000 | 853465856 | 3410 | 3410 | 3410 | 3410 | 0 |
| 135 | 20250312 | 170900 | 853465856 | 3410 | 3410 | 3410 | 3410 | 0 |
| 136 | 20250312 | 170800 | 853465856 | 3410 | 3410 | 3410 | 3410 | 0 |
| 137 | 20250312 | 170700 | 853465856 | 3410 | 3410 | 3410 | 3410 | 0 |
| 138 | 20250312 | 170600 | 853465856 | 3410 | 3410 | 3410 | 3410 | 0 |
| 139 | 20250312 | 170500 | 853465856 | 3410 | 3410 | 3410 | 3410 | 0 |
| 140 | 20250312 | 170400 | 853465856 | 3410 | 3410 | 3410 | 3410 | 0 |
| 141 | 20250312 | 170300 | 853465856 | 3410 | 3410 | 3410 | 3410 | 0 |
| 142 | 20250312 | 170200 | 853465856 | 3410 | 3410 | 3410 | 3410 | 0 |
| 143 | 20250312 | 170100 | 853465856 | 3410 | 3410 | 3410 | 3410 | 0 |
| 144 | 20250312 | 170000 | 853465856 | 3410 | 3410 | 3410 | 3410 | 0 |
| 145 | 20250312 | 165900 | 853465856 | 3410 | 3410 | 3410 | 3410 | 0 |
| 146 | 20250312 | 165800 | 853465856 | 3410 | 3410 | 3410 | 3410 | 0 |
| 147 | 20250312 | 165700 | 853465856 | 3410 | 3410 | 3410 | 3410 | 0 |
| 148 | 20250312 | 165600 | 853465856 | 3410 | 3410 | 3410 | 3410 | 0 |
| 149 | 20250312 | 165500 | 853465856 | 3410 | 3410 | 3410 | 3410 | 0 |
| 150 | 20250312 | 165400 | 853465856 | 3410 | 3410 | 3410 | 3410 | 0 |
| 151 | 20250312 | 165300 | 853465856 | 3410 | 3410 | 3410 | 3410 | 0 |
| 152 | 20250312 | 165200 | 853465856 | 3410 | 3410 | 3410 | 3410 | 1501 |
| 153 | 20250312 | 165100 | 853465856 | 3410 | 3410 | 3410 | 3410 | 0 |
| 154 | 20250312 | 165000 | 853465856 | 3410 | 3410 | 3410 | 3410 | 0 |
| 155 | 20250312 | 164900 | 853465856 | 3410 | 3410 | 3410 | 3410 | 0 |
| 156 | 20250312 | 164800 | 853465856 | 3410 | 3410 | 3410 | 3410 | 0 |
| 157 | 20250312 | 164700 | 853465856 | 3410 | 3410 | 3410 | 3410 | 0 |
| 158 | 20250312 | 164600 | 853465856 | 3410 | 3410 | 3410 | 3410 | 0 |
| 159 | 20250312 | 164500 | 853465856 | 3410 | 3410 | 3410 | 3410 | 0 |
| 160 | 20250312 | 164400 | 853465856 | 3410 | 3410 | 3410 | 3410 | 0 |
| 161 | 20250312 | 164300 | 853465856 | 3410 | 3410 | 3410 | 3410 | 0 |
| 162 | 20250312 | 164200 | 853465856 | 3410 | 3410 | 3410 | 3410 | 0 |
| 163 | 20250312 | 164100 | 853465856 | 3410 | 3410 | 3410 | 3410 | 0 |
| 164 | 20250312 | 164000 | 853465856 | 3410 | 3410 | 3410 | 3410 | 0 |
| 165 | 20250312 | 163900 | 853465856 | 3410 | 3410 | 3410 | 3410 | 0 |
| 166 | 20250312 | 163800 | 853465856 | 3410 | 3410 | 3410 | 3410 | 0 |
| 167 | 20250312 | 163700 | 853465856 | 3410 | 3410 | 3410 | 3410 | 0 |
| 168 | 20250312 | 163600 | 853465856 | 3410 | 3410 | 3410 | 3410 | 0 |
| 169 | 20250312 | 163500 | 853465856 | 3410 | 3410 | 3410 | 3410 | 0 |
| 170 | 20250312 | 163400 | 853465856 | 3410 | 3410 | 3410 | 3410 | 0 |
| 171 | 20250312 | 163300 | 853465856 | 3410 | 3410 | 3410 | 3410 | 0 |
| 172 | 20250312 | 163200 | 853465856 | 3410 | 3410 | 3410 | 3410 | 0 |
| 173 | 20250312 | 163100 | 853465856 | 3410 | 3410 | 3410 | 3410 | 0 |
| 174 | 20250312 | 163000 | 853465856 | 3410 | 3410 | 3410 | 3410 | 0 |
| 175 | 20250312 | 162900 | 853465856 | 3410 | 3410 | 3410 | 3410 | 0 |
| 176 | 20250312 | 162800 | 853465856 | 3410 | 3410 | 3410 | 3410 | 0 |
| 177 | 20250312 | 162700 | 853465856 | 3410 | 3410 | 3410 | 3410 | 0 |
| 178 | 20250312 | 162600 | 853465856 | 3410 | 3410 | 3410 | 3410 | 0 |
| 179 | 20250312 | 162500 | 853465856 | 3410 | 3410 | 3410 | 3410 | 0 |
| 180 | 20250312 | 162400 | 853465856 | 3410 | 3410 | 3410 | 3410 | 0 |
| 181 | 20250312 | 162300 | 853465856 | 3410 | 3410 | 3410 | 3410 | 0 |
| 182 | 20250312 | 162200 | 853465856 | 3410 | 3410 | 3410 | 3410 | 1501 |
| 183 | 20250312 | 162100 | 853465856 | 3410 | 3410 | 3410 | 3410 | 0 |
| 184 | 20250312 | 162000 | 853465856 | 3410 | 3410 | 3410 | 3410 | 0 |
| 185 | 20250312 | 161900 | 853465856 | 3410 | 3410 | 3410 | 3410 | 0 |
| 186 | 20250312 | 161800 | 853465856 | 3410 | 3410 | 3410 | 3410 | 0 |
| 187 | 20250312 | 161700 | 853465856 | 3410 | 3410 | 3410 | 3410 | 0 |
| 188 | 20250312 | 161600 | 853465856 | 3410 | 3410 | 3410 | 3410 | 0 |
| 189 | 20250312 | 161500 | 853465856 | 3410 | 3410 | 3410 | 3410 | 0 |
| 190 | 20250312 | 161400 | 853465856 | 3410 | 3410 | 3410 | 3410 | 0 |
| 191 | 20250312 | 161300 | 853465856 | 3410 | 3410 | 3410 | 3410 | 0 |
| 192 | 20250312 | 161200 | 853465856 | 3410 | 3410 | 3410 | 3410 | 0 |
| 193 | 20250312 | 161100 | 853465856 | 3410 | 3410 | 3410 | 3410 | 0 |
| 194 | 20250312 | 161000 | 853465856 | 3410 | 3410 | 3410 | 3410 | 0 |
| 195 | 20250312 | 160900 | 853465856 | 3410 | 3410 | 3410 | 3410 | 0 |
| 196 | 20250312 | 160800 | 853465856 | 3410 | 3410 | 3410 | 3410 | 0 |
| 197 | 20250312 | 160700 | 853465856 | 3410 | 3410 | 3410 | 3410 | 0 |
| 198 | 20250312 | 160600 | 853465856 | 3410 | 3410 | 3410 | 3410 | 0 |
| 199 | 20250312 | 160500 | 853465856 | 3410 | 3410 | 3410 | 3410 | 0 |
| 200 | 20250312 | 160400 | 853465856 | 3410 | 3410 | 3410 | 3410 | 0 |
| 201 | 20250312 | 160300 | 853465856 | 3410 | 3410 | 3410 | 3410 | 0 |
| 202 | 20250312 | 160200 | 853465856 | 3410 | 3410 | 3410 | 3410 | 0 |
| 203 | 20250312 | 160100 | 853465856 | 3410 | 3410 | 3410 | 3410 | 0 |
| 204 | 20250312 | 160000 | 853465856 | 3410 | 3410 | 3410 | 3410 | 0 |
| 205 | 20250312 | 155900 | 853465856 | 3410 | 3410 | 3410 | 3410 | 0 |
| 206 | 20250312 | 155800 | 853465856 | 3410 | 3410 | 3410 | 3410 | 0 |
| 207 | 20250312 | 155700 | 853465856 | 3410 | 3410 | 3410 | 3410 | 0 |
| 208 | 20250312 | 155600 | 853465856 | 3410 | 3410 | 3410 | 3410 | 0 |
| 209 | 20250312 | 155500 | 853465856 | 3410 | 3410 | 3410 | 3410 | 0 |
| 210 | 20250312 | 155400 | 853465856 | 3410 | 3410 | 3410 | 3410 | 0 |
| 211 | 20250312 | 155300 | 853465856 | 3410 | 3410 | 3410 | 3410 | 0 |
| 212 | 20250312 | 155200 | 853465856 | 3410 | 3410 | 3410 | 3410 | 1501 |
| 213 | 20250312 | 155100 | 853465856 | 3410 | 3410 | 3410 | 3410 | 0 |
| 214 | 20250312 | 155000 | 853465856 | 3410 | 3410 | 3410 | 3410 | 0 |
| 215 | 20250312 | 154900 | 853465856 | 3410 | 3410 | 3410 | 3410 | 0 |
| 216 | 20250312 | 154800 | 853465856 | 3410 | 3410 | 3410 | 3410 | 0 |
| 217 | 20250312 | 154700 | 853465856 | 3410 | 3410 | 3410 | 3410 | 0 |
| 218 | 20250312 | 154600 | 853465856 | 3410 | 3410 | 3410 | 3410 | 0 |
| 219 | 20250312 | 154500 | 853465856 | 3410 | 3410 | 3410 | 3410 | 0 |
| 220 | 20250312 | 154400 | 853465856 | 3410 | 3410 | 3410 | 3410 | 0 |
| 221 | 20250312 | 154300 | 853465856 | 3410 | 3410 | 3410 | 3410 | 0 |
| 222 | 20250312 | 154200 | 853465856 | 3410 | 3410 | 3410 | 3410 | 0 |
| 223 | 20250312 | 154100 | 853465856 | 3410 | 3410 | 3410 | 3410 | 0 |
| 224 | 20250312 | 154000 | 853465856 | 3410 | 3410 | 3410 | 3410 | 0 |
| 225 | 20250312 | 153900 | 853465856 | 3410 | 3410 | 3410 | 3410 | 0 |
| 226 | 20250312 | 153800 | 853465856 | 3410 | 3410 | 3410 | 3410 | 0 |
| 227 | 20250312 | 153700 | 853465856 | 3410 | 3410 | 3410 | 3410 | 0 |
| 228 | 20250312 | 153600 | 853465856 | 3410 | 3410 | 3410 | 3410 | 0 |
| 229 | 20250312 | 153500 | 853465856 | 3410 | 3410 | 3410 | 3410 | 0 |
| 230 | 20250312 | 153400 | 853465856 | 3410 | 3410 | 3410 | 3410 | 0 |
| 231 | 20250312 | 153300 | 853465856 | 3410 | 3410 | 3410 | 3410 | 0 |
| 232 | 20250312 | 153200 | 853465856 | 3410 | 3410 | 3410 | 3410 | 0 |
| 233 | 20250312 | 153100 | 853465856 | 3410 | 3410 | 3410 | 3410 | 0 |
| 234 | 20250312 | 153000 | 853465856 | 3410 | 3410 | 3410 | 3410 | 1501 |
| 235 | 20250312 | 152900 | 848347446 | 3405 | 3405 | 3405 | 3405 | 0 |
| 236 | 20250312 | 152800 | 848347446 | 3405 | 3405 | 3405 | 3405 | 0 |
| 237 | 20250312 | 152700 | 848347446 | 3405 | 3405 | 3405 | 3405 | 0 |
| 238 | 20250312 | 152600 | 848347446 | 3405 | 3405 | 3405 | 3405 | 0 |
| 239 | 20250312 | 152500 | 848347446 | 3405 | 3405 | 3405 | 3405 | 0 |
| 240 | 20250312 | 152400 | 848347446 | 3405 | 3405 | 3405 | 3405 | 0 |
| 241 | 20250312 | 152300 | 848347446 | 3405 | 3405 | 3405 | 3405 | 0 |
| 242 | 20250312 | 152200 | 848347446 | 3405 | 3405 | 3405 | 3405 | 0 |
| 243 | 20250312 | 152100 | 848347446 | 3405 | 3405 | 3405 | 3405 | 0 |
| 244 | 20250312 | 152000 | 848347446 | 3405 | 3405 | 3405 | 3405 | 0 |
| 245 | 20250312 | 151900 | 848347446 | 3405 | 3405 | 3405 | 3405 | 120 |
| 246 | 20250312 | 151800 | 847938846 | 3410 | 3405 | 3410 | 3395 | 228 |
| 247 | 20250312 | 151700 | 847162771 | 3410 | 3410 | 3410 | 3410 | 204 |
| 248 | 20250312 | 151600 | 846467131 | 3410 | 3410 | 3410 | 3410 | 0 |
| 249 | 20250312 | 151500 | 846467131 | 3410 | 3410 | 3410 | 3410 | 167 |
| 250 | 20250312 | 151400 | 845897661 | 3410 | 3415 | 3415 | 3410 | 197 |
| 251 | 20250312 | 151300 | 845225731 | 3390 | 3415 | 3415 | 3390 | 1499 |
| 252 | 20250312 | 151200 | 840131806 | 3420 | 3410 | 3420 | 3410 | 16 |
| 253 | 20250312 | 151100 | 840077126 | 3410 | 3400 | 3410 | 3400 | 407 |
| 254 | 20250312 | 151000 | 838691216 | 3400 | 3410 | 3410 | 3400 | 2836 |
| 255 | 20250312 | 150900 | 829048626 | 3410 | 3410 | 3410 | 3400 | 437 |
| 256 | 20250312 | 150800 | 827560486 | 3410 | 3400 | 3410 | 3400 | 546 |
| 257 | 20250312 | 150700 | 825701996 | 3410 | 3415 | 3415 | 3400 | 375 |
| 258 | 20250312 | 150600 | 824426261 | 3415 | 3402 | 3415 | 3402 | 382 |
| 259 | 20250312 | 150500 | 823124588 | 3402 | 3412 | 3412 | 3400 | 2799 |
| 260 | 20250312 | 150400 | 813593868 | 3412 | 3412 | 3412 | 3412 | 197 |
| 261 | 20250312 | 150300 | 812921704 | 3412 | 3412 | 3412 | 3412 | 232 |
| 262 | 20250312 | 150200 | 812130120 | 3415 | 3415 | 3415 | 3415 | 54 |
| 263 | 20250312 | 150100 | 811945710 | 3415 | 3417 | 3417 | 3415 | 677 |
| 264 | 20250312 | 150000 | 809633751 | 3417 | 3425 | 3425 | 3417 | 835 |
| 265 | 20250312 | 145900 | 806777335 | 3425 | 3425 | 3425 | 3425 | 322 |
| 266 | 20250312 | 145800 | 805674485 | 3425 | 3430 | 3430 | 3425 | 436 |
| 267 | 20250312 | 145700 | 804180405 | 3430 | 3425 | 3430 | 3425 | 420 |
| 268 | 20250312 | 145600 | 802741010 | 3420 | 3420 | 3420 | 3420 | 174 |
| 269 | 20250312 | 145500 | 802145930 | 3415 | 3420 | 3420 | 3415 | 790 |
| 270 | 20250312 | 145400 | 799445515 | 3420 | 3420 | 3420 | 3420 | 546 |
| 271 | 20250312 | 145300 | 797578195 | 3420 | 3415 | 3420 | 3415 | 254 |
| 272 | 20250312 | 145200 | 796709580 | 3415 | 3430 | 3430 | 3415 | 843 |
| 273 | 20250312 | 145100 | 793824920 | 3430 | 3425 | 3430 | 3425 | 529 |
| 274 | 20250312 | 145000 | 792011655 | 3430 | 3420 | 3430 | 3420 | 221 |
| 275 | 20250312 | 144900 | 791253795 | 3420 | 3420 | 3430 | 3415 | 1051 |
| 276 | 20250312 | 144800 | 787657995 | 3430 | 3415 | 3430 | 3415 | 484 |
| 277 | 20250312 | 144700 | 786000470 | 3420 | 3420 | 3420 | 3415 | 221 |
| 278 | 20250312 | 144600 | 785244730 | 3420 | 3420 | 3420 | 3410 | 1067 |
| 279 | 20250312 | 144500 | 781595840 | 3410 | 3415 | 3420 | 3410 | 1316 |
| 280 | 20250312 | 144400 | 777102595 | 3415 | 3420 | 3420 | 3415 | 1884 |
| 281 | 20250312 | 144300 | 770667630 | 3415 | 3415 | 3420 | 3415 | 547 |
| 282 | 20250312 | 144200 | 768797300 | 3415 | 3415 | 3420 | 3415 | 349 |
| 283 | 20250312 | 144100 | 767604060 | 3415 | 3420 | 3420 | 3415 | 597 |
| 284 | 20250312 | 144000 | 765563325 | 3420 | 3420 | 3420 | 3415 | 1346 |
| 285 | 20250312 | 143900 | 760960170 | 3420 | 3435 | 3435 | 3420 | 1567 |
| 286 | 20250312 | 143800 | 755590265 | 3425 | 3425 | 3435 | 3425 | 276 |
| 287 | 20250312 | 143700 | 754643025 | 3425 | 3435 | 3435 | 3425 | 584 |
| 288 | 20250312 | 143600 | 752639290 | 3430 | 3430 | 3435 | 3425 | 383 |
| 289 | 20250312 | 143500 | 751324320 | 3430 | 3435 | 3435 | 3425 | 883 |
| 290 | 20250312 | 143400 | 748295805 | 3435 | 3435 | 3435 | 3430 | 516 |
| 291 | 20250312 | 143300 | 746523705 | 3430 | 3435 | 3435 | 3430 | 382 |
| 292 | 20250312 | 143200 | 745212325 | 3435 | 3435 | 3435 | 3425 | 277 |
| 293 | 20250312 | 143100 | 744261105 | 3430 | 3435 | 3435 | 3430 | 583 |
| 294 | 20250312 | 143000 | 742259700 | 3435 | 3440 | 3440 | 3425 | 367 |
| 295 | 20250312 | 142900 | 741000720 | 3440 | 3435 | 3440 | 3425 | 599 |
| 296 | 20250312 | 142800 | 738943675 | 3420 | 3440 | 3440 | 3420 | 288 |
| 297 | 20250312 | 142700 | 737953635 | 3420 | 3420 | 3440 | 3420 | 5964 |
| 298 | 20250312 | 142600 | 717452870 | 3430 | 3425 | 3430 | 3420 | 485 |
| 299 | 20250312 | 142500 | 715791155 | 3420 | 3425 | 3425 | 3415 | 430 |
| 300 | 20250312 | 142400 | 714319955 | 3415 | 3425 | 3425 | 3410 | 266 |
| 301 | 20250312 | 142300 | 713409335 | 3410 | 3410 | 3425 | 3410 | 218 |
| 302 | 20250312 | 142200 | 712664500 | 3425 | 3430 | 3430 | 3405 | 273 |
| 303 | 20250312 | 142100 | 711729710 | 3405 | 3420 | 3435 | 3400 | 3794 |
| 304 | 20250312 | 142000 | 698785875 | 3420 | 3420 | 3435 | 3415 | 3613 |
| 305 | 20250312 | 141900 | 686407755 | 3425 | 3430 | 3430 | 3425 | 1033 |
| 306 | 20250312 | 141800 | 682867515 | 3425 | 3420 | 3430 | 3420 | 187 |
| 307 | 20250312 | 141700 | 682226665 | 3420 | 3425 | 3430 | 3420 | 702 |
| 308 | 20250312 | 141600 | 679822310 | 3425 | 3430 | 3430 | 3425 | 952 |
| 309 | 20250312 | 141500 | 676559485 | 3440 | 3430 | 3440 | 3430 | 564 |
| 310 | 20250312 | 141400 | 674622015 | 3430 | 3435 | 3440 | 3430 | 640 |
| 311 | 20250312 | 141300 | 672422790 | 3430 | 3440 | 3440 | 3430 | 234 |
| 312 | 20250312 | 141200 | 671619465 | 3440 | 3430 | 3440 | 3430 | 544 |
| 313 | 20250312 | 141100 | 669750150 | 3430 | 3430 | 3440 | 3430 | 377 |
| 314 | 20250312 | 141000 | 668455190 | 3425 | 3430 | 3430 | 3425 | 291 |
| 315 | 20250312 | 140900 | 667457225 | 3425 | 3430 | 3430 | 3420 | 2472 |
| 316 | 20250312 | 140800 | 658995920 | 3425 | 3435 | 3440 | 3425 | 1755 |
| 317 | 20250312 | 140700 | 652972110 | 3435 | 3445 | 3445 | 3435 | 371 |
| 318 | 20250312 | 140600 | 651694735 | 3435 | 3440 | 3445 | 3435 | 573 |
| 319 | 20250312 | 140500 | 649723775 | 3435 | 3440 | 3440 | 3435 | 398 |
| 320 | 20250312 | 140400 | 648355700 | 3430 | 3440 | 3440 | 3430 | 369 |
| 321 | 20250312 | 140300 | 647087030 | 3430 | 3435 | 3440 | 3430 | 901 |
| 322 | 20250312 | 140200 | 643992210 | 3435 | 3435 | 3437 | 3430 | 427 |
| 323 | 20250312 | 140100 | 642525548 | 3430 | 3435 | 3435 | 3430 | 424 |
| 324 | 20250312 | 140000 | 641069898 | 3430 | 3430 | 3435 | 3430 | 825 |
| 325 | 20250312 | 135900 | 638237688 | 3430 | 3430 | 3440 | 3430 | 563 |
| 326 | 20250312 | 135800 | 636304013 | 3435 | 3435 | 3435 | 3430 | 208 |
| 327 | 20250312 | 135700 | 635589788 | 3435 | 3432 | 3435 | 3430 | 1780 |
| 328 | 20250312 | 135600 | 629476378 | 3435 | 3435 | 3435 | 3425 | 128 |
| 329 | 20250312 | 135500 | 629037058 | 3420 | 3420 | 3435 | 3420 | 345 |
| 330 | 20250312 | 135400 | 627853363 | 3425 | 3440 | 3440 | 3420 | 1592 |
| 331 | 20250312 | 135300 | 622398523 | 3425 | 3430 | 3440 | 3425 | 414 |
| 332 | 20250312 | 135200 | 620977013 | 3435 | 3425 | 3435 | 3425 | 179 |
| 333 | 20250312 | 135100 | 620363068 | 3425 | 3430 | 3435 | 3425 | 1235 |
| 334 | 20250312 | 135000 | 616126553 | 3435 | 3435 | 3435 | 3430 | 360 |
| 335 | 20250312 | 134900 | 614890103 | 3425 | 3430 | 3435 | 3425 | 426 |
| 336 | 20250312 | 134800 | 613429538 | 3430 | 3425 | 3430 | 3420 | 146 |
| 337 | 20250312 | 134700 | 612928953 | 3425 | 3425 | 3430 | 3425 | 694 |
| 338 | 20250312 | 134600 | 610549623 | 3430 | 3430 | 3430 | 3425 | 245 |
| 339 | 20250312 | 134500 | 609709353 | 3425 | 3425 | 3430 | 3420 | 389 |
| 340 | 20250312 | 134400 | 608377008 | 3425 | 3430 | 3430 | 3425 | 730 |
| 341 | 20250312 | 134300 | 605874423 | 3425 | 3430 | 3430 | 3425 | 179 |
| 342 | 20250312 | 134200 | 605260868 | 3430 | 3430 | 3430 | 3415 | 1848 |
| 343 | 20250312 | 134100 | 598937993 | 3430 | 3425 | 3430 | 3420 | 1275 |
| 344 | 20250312 | 134000 | 594568728 | 3425 | 3430 | 3430 | 3425 | 518 |
| 345 | 20250312 | 133900 | 592793598 | 3430 | 3430 | 3430 | 3425 | 538 |
| 346 | 20250312 | 133800 | 590948873 | 3430 | 3425 | 3430 | 3425 | 629 |
| 347 | 20250312 | 133700 | 588791558 | 3425 | 3435 | 3435 | 3425 | 413 |
| 348 | 20250312 | 133600 | 587375673 | 3430 | 3430 | 3430 | 3420 | 2249 |
| 349 | 20250312 | 133500 | 579663798 | 3425 | 3430 | 3430 | 3425 | 426 |
| 350 | 20250312 | 133400 | 578203063 | 3430 | 3430 | 3430 | 3420 | 202 |
| 351 | 20250312 | 133300 | 577510848 | 3425 | 3430 | 3430 | 3420 | 517 |
| 352 | 20250312 | 133200 | 575740513 | 3430 | 3420 | 3430 | 3415 | 285 |
| 353 | 20250312 | 133100 | 574765683 | 3420 | 3417 | 3420 | 3415 | 577 |
| 354 | 20250312 | 133000 | 572793678 | 3420 | 3420 | 3420 | 3415 | 188 |
| 355 | 20250312 | 132900 | 572150798 | 3420 | 3425 | 3425 | 3415 | 690 |
| 356 | 20250312 | 132800 | 569789658 | 3425 | 3415 | 3425 | 3415 | 396 |
| 357 | 20250312 | 132700 | 568435048 | 3415 | 3420 | 3425 | 3415 | 407 |
| 358 | 20250312 | 132600 | 567042843 | 3425 | 3425 | 3425 | 3415 | 455 |
| 359 | 20250312 | 132500 | 565486108 | 3415 | 3420 | 3420 | 3415 | 581 |
| 360 | 20250312 | 132400 | 563500173 | 3420 | 3417 | 3420 | 3415 | 139 |
| 361 | 20250312 | 132300 | 563024886 | 3417 | 3410 | 3425 | 3410 | 433 |
| 362 | 20250312 | 132200 | 561545288 | 3410 | 3410 | 3420 | 3405 | 169 |
| 363 | 20250312 | 132100 | 560968553 | 3415 | 3420 | 3420 | 3405 | 4854 |
| 364 | 20250312 | 132000 | 544401628 | 3425 | 3425 | 3430 | 3420 | 651 |
| 365 | 20250312 | 131900 | 542173468 | 3425 | 3430 | 3430 | 3425 | 719 |
| 366 | 20250312 | 131800 | 539709283 | 3430 | 3425 | 3430 | 3425 | 145 |
| 367 | 20250312 | 131700 | 539212128 | 3430 | 3430 | 3435 | 3425 | 635 |
| 368 | 20250312 | 131600 | 537034268 | 3435 | 3430 | 3435 | 3430 | 178 |
| 369 | 20250312 | 131500 | 536423178 | 3430 | 3430 | 3435 | 3430 | 299 |
| 370 | 20250312 | 131400 | 535396783 | 3435 | 3435 | 3435 | 3430 | 303 |
| 371 | 20250312 | 131300 | 534356058 | 3430 | 3425 | 3435 | 3425 | 311 |
| 372 | 20250312 | 131200 | 533289243 | 3435 | 3435 | 3435 | 3425 | 138 |
| 373 | 20250312 | 131100 | 532815623 | 3425 | 3420 | 3440 | 3420 | 161 |
| 374 | 20250312 | 131000 | 532263278 | 3440 | 3440 | 3440 | 3420 | 635 |
| 375 | 20250312 | 130900 | 530084003 | 3430 | 3435 | 3445 | 3430 | 328 |
| 376 | 20250312 | 130800 | 528956833 | 3440 | 3430 | 3445 | 3430 | 2055 |
| 377 | 20250312 | 130700 | 521885253 | 3430 | 3425 | 3445 | 3425 | 155 |
| 378 | 20250312 | 130600 | 521352803 | 3420 | 3425 | 3450 | 3420 | 1736 |
| 379 | 20250312 | 130500 | 515375833 | 3425 | 3430 | 3435 | 3425 | 498 |
| 380 | 20250312 | 130400 | 513668098 | 3430 | 3420 | 3430 | 3420 | 1676 |
| 381 | 20250312 | 130300 | 507919668 | 3430 | 3420 | 3430 | 3420 | 1242 |
| 382 | 20250312 | 130200 | 503665713 | 3420 | 3415 | 3420 | 3415 | 252 |
| 383 | 20250312 | 130100 | 502804223 | 3415 | 3415 | 3420 | 3410 | 553 |
| 384 | 20250312 | 130000 | 500914078 | 3420 | 3415 | 3420 | 3410 | 338 |
| 385 | 20250312 | 125900 | 499759543 | 3420 | 3420 | 3425 | 3410 | 926 |
| 386 | 20250312 | 125800 | 496594988 | 3425 | 3415 | 3425 | 3415 | 639 |
| 387 | 20250312 | 125700 | 494410058 | 3420 | 3425 | 3430 | 3420 | 757 |
| 388 | 20250312 | 125600 | 491817543 | 3420 | 3415 | 3425 | 3415 | 186 |
| 389 | 20250312 | 125500 | 491181268 | 3420 | 3420 | 3425 | 3415 | 655 |
| 390 | 20250312 | 125400 | 488940948 | 3420 | 3415 | 3420 | 3410 | 178 |
| 391 | 20250312 | 125300 | 488332413 | 3420 | 3410 | 3420 | 3410 | 348 |
| 392 | 20250312 | 125200 | 487142693 | 3410 | 3420 | 3425 | 3410 | 537 |
| 393 | 20250312 | 125100 | 485306988 | 3420 | 3425 | 3430 | 3420 | 380 |
| 394 | 20250312 | 125000 | 484005543 | 3430 | 3430 | 3430 | 3425 | 3265 |
| 395 | 20250312 | 124900 | 472814918 | 3425 | 3415 | 3425 | 3410 | 3201 |
| 396 | 20250312 | 124800 | 461878043 | 3405 | 3400 | 3415 | 3400 | 1586 |
| 397 | 20250312 | 124700 | 456473403 | 3405 | 3405 | 3405 | 3400 | 391 |
| 398 | 20250312 | 124600 | 455142568 | 3405 | 3400 | 3405 | 3395 | 147 |
| 399 | 20250312 | 124500 | 454642798 | 3400 | 3405 | 3405 | 3395 | 470 |
| 400 | 20250312 | 124400 | 453044373 | 3405 | 3405 | 3410 | 3395 | 554 |
| 401 | 20250312 | 124300 | 451159253 | 3400 | 3405 | 3405 | 3400 | 362 |
| 402 | 20250312 | 124200 | 449927763 | 3405 | 3400 | 3405 | 3395 | 623 |
| 403 | 20250312 | 124100 | 447808593 | 3400 | 3405 | 3405 | 3400 | 415 |
| 404 | 20250312 | 124000 | 446395848 | 3395 | 3400 | 3405 | 3395 | 284 |
| 405 | 20250312 | 123900 | 445430143 | 3400 | 3405 | 3405 | 3390 | 222 |
| 406 | 20250312 | 123800 | 444674733 | 3405 | 3390 | 3410 | 3385 | 204 |
| 407 | 20250312 | 123700 | 443979968 | 3385 | 3410 | 3410 | 3385 | 115 |
| 408 | 20250312 | 123600 | 443589048 | 3410 | 3395 | 3410 | 3385 | 1632 |
| 409 | 20250312 | 123500 | 438036523 | 3395 | 3390 | 3400 | 3385 | 422 |
| 410 | 20250312 | 123400 | 436605668 | 3390 | 3390 | 3390 | 3385 | 160 |
| 411 | 20250312 | 123300 | 436063438 | 3390 | 3385 | 3390 | 3380 | 667 |
| 412 | 20250312 | 123200 | 433804478 | 3380 | 3395 | 3395 | 3380 | 197 |
| 413 | 20250312 | 123100 | 433137408 | 3385 | 3400 | 3400 | 3385 | 121 |
| 414 | 20250312 | 123000 | 432727298 | 3385 | 3385 | 3400 | 3380 | 256 |
| 415 | 20250312 | 122900 | 431860253 | 3390 | 3385 | 3390 | 3380 | 688 |
| 416 | 20250312 | 122800 | 429533728 | 3380 | 3390 | 3390 | 3380 | 204 |
| 417 | 20250312 | 122700 | 428843273 | 3385 | 3390 | 3390 | 3385 | 1836 |
| 418 | 20250312 | 122600 | 422627443 | 3385 | 3390 | 3390 | 3385 | 209 |
| 419 | 20250312 | 122500 | 421919108 | 3390 | 3400 | 3400 | 3385 | 189 |
| 420 | 20250312 | 122400 | 421277963 | 3385 | 3390 | 3400 | 3385 | 243 |
| 421 | 20250312 | 122300 | 420454358 | 3390 | 3400 | 3400 | 3385 | 234 |
| 422 | 20250312 | 122200 | 419661893 | 3385 | 3395 | 3400 | 3385 | 155 |
| 423 | 20250312 | 122100 | 419135778 | 3385 | 3390 | 3395 | 3385 | 190 |
| 424 | 20250312 | 122000 | 418492423 | 3385 | 3390 | 3400 | 3385 | 384 |
| 425 | 20250312 | 121900 | 417190823 | 3385 | 3390 | 3390 | 3385 | 335 |
| 426 | 20250312 | 121800 | 416055978 | 3385 | 3390 | 3390 | 3385 | 156 |
| 427 | 20250312 | 121700 | 415527303 | 3390 | 3385 | 3390 | 3385 | 338 |
| 428 | 20250312 | 121600 | 414382988 | 3385 | 3385 | 3390 | 3385 | 253 |
| 429 | 20250312 | 121500 | 413525988 | 3390 | 3390 | 3390 | 3385 | 197 |
| 430 | 20250312 | 121400 | 412858493 | 3385 | 3390 | 3390 | 3385 | 113 |
| 431 | 20250312 | 121300 | 412475838 | 3390 | 3385 | 3390 | 3385 | 209 |
| 432 | 20250312 | 121200 | 411767748 | 3390 | 3390 | 3390 | 3385 | 479 |
| 433 | 20250312 | 121100 | 410144518 | 3390 | 3390 | 3395 | 3385 | 163 |
| 434 | 20250312 | 121000 | 409591548 | 3395 | 3395 | 3395 | 3385 | 159 |
| 435 | 20250312 | 120900 | 409053043 | 3390 | 3395 | 3395 | 3385 | 213 |
| 436 | 20250312 | 120800 | 408331213 | 3395 | 3395 | 3395 | 3385 | 371 |
| 437 | 20250312 | 120700 | 407074598 | 3395 | 3390 | 3395 | 3385 | 155 |
| 438 | 20250312 | 120600 | 406549083 | 3395 | 3395 | 3395 | 3390 | 65 |
| 439 | 20250312 | 120500 | 406328493 | 3395 | 3380 | 3395 | 3380 | 2656 |
| 440 | 20250312 | 120400 | 397337698 | 3385 | 3385 | 3385 | 3380 | 797 |
| 441 | 20250312 | 120300 | 394640433 | 3385 | 3375 | 3385 | 3375 | 4462 |
| 442 | 20250312 | 120200 | 379546568 | 3380 | 3380 | 3380 | 3375 | 149 |
| 443 | 20250312 | 120100 | 379043038 | 3375 | 3375 | 3380 | 3375 | 362 |
| 444 | 20250312 | 120000 | 377820418 | 3380 | 3375 | 3380 | 3375 | 623 |
| 445 | 20250312 | 115900 | 375717158 | 3380 | 3380 | 3380 | 3375 | 864 |
| 446 | 20250312 | 115800 | 372800803 | 3380 | 3380 | 3380 | 3375 | 455 |
| 447 | 20250312 | 115700 | 371263743 | 3375 | 3380 | 3380 | 3375 | 398 |
| 448 | 20250312 | 115600 | 369919648 | 3385 | 3380 | 3385 | 3375 | 2617 |
| 449 | 20250312 | 115500 | 361074433 | 3380 | 3385 | 3385 | 3375 | 2965 |
| 450 | 20250312 | 115400 | 351052783 | 3380 | 3385 | 3385 | 3380 | 222 |
| 451 | 20250312 | 115300 | 350302313 | 3385 | 3385 | 3385 | 3380 | 415 |
| 452 | 20250312 | 115200 | 348898853 | 3385 | 3385 | 3385 | 3380 | 812 |
| 453 | 20250312 | 115100 | 346154113 | 3385 | 3385 | 3385 | 3380 | 367 |
| 454 | 20250312 | 115000 | 344913203 | 3380 | 3380 | 3385 | 3380 | 765 |
| 455 | 20250312 | 114900 | 342327178 | 3380 | 3385 | 3385 | 3380 | 1713 |
| 456 | 20250312 | 114800 | 336536558 | 3380 | 3390 | 3390 | 3380 | 2706 |
| 457 | 20250312 | 114700 | 327377413 | 3390 | 3385 | 3390 | 3385 | 605 |
| 458 | 20250312 | 114600 | 325328978 | 3390 | 3390 | 3390 | 3385 | 361 |
| 459 | 20250312 | 114500 | 324106393 | 3390 | 3390 | 3395 | 3390 | 701 |
| 460 | 20250312 | 114400 | 321729683 | 3395 | 3395 | 3395 | 3390 | 423 |
| 461 | 20250312 | 114300 | 320295038 | 3390 | 3395 | 3395 | 3390 | 970 |
| 462 | 20250312 | 114200 | 317005108 | 3395 | 3395 | 3395 | 3390 | 243 |
| 463 | 20250312 | 114100 | 316180898 | 3395 | 3390 | 3395 | 3390 | 333 |
| 464 | 20250312 | 114000 | 315051598 | 3395 | 3390 | 3395 | 3390 | 425 |
| 465 | 20250312 | 113900 | 313610333 | 3390 | 3395 | 3400 | 3390 | 1129 |
| 466 | 20250312 | 113800 | 309778443 | 3400 | 3400 | 3400 | 3395 | 259 |
| 467 | 20250312 | 113700 | 308898678 | 3400 | 3400 | 3400 | 3395 | 414 |
| 468 | 20250312 | 113600 | 307492653 | 3400 | 3405 | 3405 | 3395 | 232 |
| 469 | 20250312 | 113500 | 306704328 | 3395 | 3400 | 3405 | 3395 | 784 |
| 470 | 20250312 | 113400 | 304039203 | 3395 | 3400 | 3400 | 3395 | 1926 |
| 471 | 20250312 | 113300 | 297499438 | 3395 | 3405 | 3405 | 3395 | 196 |
| 472 | 20250312 | 113200 | 296833158 | 3400 | 3405 | 3405 | 3395 | 1366 |
| 473 | 20250312 | 113100 | 292188768 | 3400 | 3410 | 3410 | 3400 | 308 |
| 474 | 20250312 | 113000 | 291140938 | 3405 | 3410 | 3410 | 3405 | 44 |
| 475 | 20250312 | 112900 | 290990923 | 3410 | 3400 | 3410 | 3400 | 644 |
| 476 | 20250312 | 112800 | 288798868 | 3395 | 3400 | 3400 | 3395 | 287 |
| 477 | 20250312 | 112700 | 287824243 | 3400 | 3400 | 3400 | 3395 | 241 |
| 478 | 20250312 | 112600 | 287005528 | 3400 | 3400 | 3400 | 3395 | 234 |
| 479 | 20250312 | 112500 | 286210613 | 3400 | 3400 | 3400 | 3400 | 86 |
| 480 | 20250312 | 112400 | 285918213 | 3395 | 3400 | 3400 | 3395 | 430 |
| 481 | 20250312 | 112300 | 284457898 | 3400 | 3400 | 3400 | 3395 | 186 |
| 482 | 20250312 | 112200 | 283826183 | 3400 | 3400 | 3400 | 3395 | 532 |
| 483 | 20250312 | 112100 | 282018068 | 3400 | 3400 | 3400 | 3395 | 239 |
| 484 | 20250312 | 112000 | 281206153 | 3400 | 3400 | 3400 | 3400 | 148 |
| 485 | 20250312 | 111900 | 280702953 | 3395 | 3400 | 3400 | 3395 | 202 |
| 486 | 20250312 | 111800 | 280016838 | 3400 | 3400 | 3400 | 3395 | 233 |
| 487 | 20250312 | 111700 | 279225393 | 3400 | 3400 | 3400 | 3395 | 1140 |
| 488 | 20250312 | 111600 | 275354418 | 3400 | 3400 | 3405 | 3400 | 407 |
| 489 | 20250312 | 111500 | 273970558 | 3405 | 3405 | 3405 | 3405 | 90 |
| 490 | 20250312 | 111400 | 273664108 | 3405 | 3405 | 3405 | 3400 | 200 |
| 491 | 20250312 | 111300 | 272983793 | 3405 | 3410 | 3410 | 3405 | 129 |
| 492 | 20250312 | 111200 | 272544153 | 3410 | 3410 | 3410 | 3405 | 160 |
| 493 | 20250312 | 111100 | 271999243 | 3410 | 3410 | 3410 | 3400 | 205 |
| 494 | 20250312 | 111000 | 271301093 | 3410 | 3410 | 3410 | 3410 | 47 |
| 495 | 20250312 | 110900 | 271140823 | 3410 | 3410 | 3410 | 3405 | 275 |
| 496 | 20250312 | 110800 | 270203758 | 3410 | 3410 | 3410 | 3405 | 227 |
| 497 | 20250312 | 110700 | 269430373 | 3410 | 3410 | 3410 | 3405 | 195 |
| 498 | 20250312 | 110600 | 268766108 | 3410 | 3405 | 3410 | 3400 | 270 |
| 499 | 20250312 | 110500 | 267846933 | 3410 | 3405 | 3410 | 3405 | 998 |
| 500 | 20250312 | 110400 | 264448393 | 3400 | 3405 | 3405 | 3400 | 228 |
| 501 | 20250312 | 110300 | 263672738 | 3405 | 3405 | 3405 | 3400 | 256 |
| 502 | 20250312 | 110200 | 262801993 | 3405 | 3405 | 3410 | 3405 | 157 |
| 503 | 20250312 | 110100 | 262267173 | 3410 | 3400 | 3410 | 3395 | 558 |
| 504 | 20250312 | 110000 | 260368753 | 3400 | 3400 | 3400 | 3400 | 12 |
| 505 | 20250312 | 105900 | 260327953 | 3390 | 3400 | 3400 | 3390 | 149 |
| 506 | 20250312 | 105800 | 259822723 | 3400 | 3400 | 3400 | 3390 | 184 |
| 507 | 20250312 | 105700 | 259198493 | 3400 | 3390 | 3400 | 3390 | 140 |
| 508 | 20250312 | 105600 | 258723873 | 3400 | 3390 | 3400 | 3390 | 150 |
| 509 | 20250312 | 105500 | 258215243 | 3400 | 3395 | 3400 | 3395 | 2 |
| 510 | 20250312 | 105400 | 258208448 | 3390 | 3400 | 3405 | 3390 | 183 |
| 511 | 20250312 | 105300 | 257587393 | 3390 | 3405 | 3405 | 3390 | 276 |
| 512 | 20250312 | 105200 | 256651573 | 3390 | 3390 | 3390 | 3390 | 137 |
| 513 | 20250312 | 105100 | 256187143 | 3405 | 3390 | 3405 | 3390 | 171 |
| 514 | 20250312 | 105000 | 255607243 | 3410 | 3410 | 3410 | 3410 | 33 |
| 515 | 20250312 | 104900 | 255494713 | 3410 | 3405 | 3410 | 3395 | 2650 |
| 516 | 20250312 | 104800 | 246472768 | 3405 | 3410 | 3410 | 3395 | 150 |
| 517 | 20250312 | 104700 | 245963328 | 3410 | 3410 | 3410 | 3390 | 701 |
| 518 | 20250312 | 104600 | 243586898 | 3395 | 3395 | 3410 | 3395 | 1684 |
| 519 | 20250312 | 104500 | 237869033 | 3410 | 3400 | 3410 | 3400 | 505 |
| 520 | 20250312 | 104400 | 236152003 | 3400 | 3395 | 3400 | 3395 | 149 |
| 521 | 20250312 | 104300 | 235646088 | 3400 | 3400 | 3400 | 3395 | 204 |
| 522 | 20250312 | 104200 | 234953438 | 3400 | 3395 | 3400 | 3395 | 173 |
| 523 | 20250312 | 104100 | 234365928 | 3400 | 3395 | 3400 | 3395 | 149 |
| 524 | 20250312 | 104000 | 233860013 | 3395 | 3395 | 3395 | 3395 | 6 |
| 525 | 20250312 | 103900 | 233839643 | 3400 | 3395 | 3415 | 3395 | 469 |
| 526 | 20250312 | 103800 | 232247248 | 3395 | 3395 | 3415 | 3395 | 201 |
| 527 | 20250312 | 103700 | 231563973 | 3415 | 3395 | 3415 | 3395 | 142 |
| 528 | 20250312 | 103600 | 231081783 | 3415 | 3395 | 3415 | 3395 | 1168 |
| 529 | 20250312 | 103500 | 227116183 | 3415 | 3415 | 3415 | 3415 | 0 |
| 530 | 20250312 | 103400 | 227116183 | 3415 | 3415 | 3415 | 3395 | 182 |
| 531 | 20250312 | 103300 | 226497393 | 3395 | 3400 | 3410 | 3395 | 174 |
| 532 | 20250312 | 103200 | 225906358 | 3400 | 3400 | 3415 | 3400 | 418 |
| 533 | 20250312 | 103100 | 224485138 | 3400 | 3400 | 3400 | 3400 | 1138 |
| 534 | 20250312 | 103000 | 220615938 | 3400 | 3415 | 3415 | 3400 | 937 |
| 535 | 20250312 | 102900 | 217427798 | 3400 | 3400 | 3400 | 3400 | 142 |
| 536 | 20250312 | 102800 | 216944998 | 3400 | 3415 | 3415 | 3400 | 149 |
| 537 | 20250312 | 102700 | 216438218 | 3400 | 3400 | 3405 | 3400 | 1627 |
| 538 | 20250312 | 102600 | 210903918 | 3405 | 3405 | 3405 | 3405 | 45 |
| 539 | 20250312 | 102500 | 210750693 | 3400 | 3405 | 3405 | 3400 | 290 |
| 540 | 20250312 | 102400 | 209764128 | 3405 | 3415 | 3415 | 3405 | 18 |
| 541 | 20250312 | 102300 | 209702828 | 3395 | 3415 | 3415 | 3395 | 149 |
| 542 | 20250312 | 102200 | 209196733 | 3400 | 3395 | 3415 | 3395 | 670 |
| 543 | 20250312 | 102100 | 206918923 | 3420 | 3405 | 3420 | 3405 | 527 |
| 544 | 20250312 | 102000 | 205118693 | 3385 | 3405 | 3405 | 3385 | 149 |
| 545 | 20250312 | 101900 | 204614088 | 3390 | 3390 | 3390 | 3390 | 137 |
| 546 | 20250312 | 101800 | 204149658 | 3405 | 3405 | 3405 | 3390 | 190 |
| 547 | 20250312 | 101700 | 203504763 | 3390 | 3390 | 3390 | 3390 | 137 |
| 548 | 20250312 | 101600 | 203040333 | 3405 | 3410 | 3410 | 3405 | 1779 |
| 549 | 20250312 | 101500 | 196974003 | 3390 | 3410 | 3410 | 3390 | 151 |
| 550 | 20250312 | 101400 | 196461833 | 3410 | 3410 | 3410 | 3390 | 170 |
| 551 | 20250312 | 101300 | 195884873 | 3390 | 3385 | 3410 | 3385 | 339 |
| 552 | 20250312 | 101200 | 194735958 | 3415 | 3385 | 3415 | 3385 | 990 |
| 553 | 20250312 | 101100 | 191364003 | 3405 | 3385 | 3405 | 3380 | 278 |
| 554 | 20250312 | 101000 | 190419038 | 3380 | 3380 | 3385 | 3380 | 3255 |
| 555 | 20250312 | 100900 | 179417073 | 3385 | 3385 | 3385 | 3385 | 70 |
| 556 | 20250312 | 100800 | 179180123 | 3410 | 3390 | 3410 | 3380 | 6864 |
| 557 | 20250312 | 100700 | 155966768 | 3390 | 3390 | 3390 | 3385 | 477 |
| 558 | 20250312 | 100600 | 154351953 | 3390 | 3395 | 3395 | 3390 | 117 |
| 559 | 20250312 | 100500 | 153955253 | 3380 | 3395 | 3400 | 3380 | 4261 |
| 560 | 20250312 | 100400 | 139517263 | 3395 | 3400 | 3400 | 3395 | 1267 |
| 561 | 20250312 | 100300 | 135215783 | 3415 | 3400 | 3415 | 3400 | 482 |
| 562 | 20250312 | 100200 | 133576473 | 3400 | 3400 | 3400 | 3400 | 297 |
| 563 | 20250312 | 100100 | 132566673 | 3415 | 3400 | 3415 | 3400 | 15 |
| 564 | 20250312 | 100000 | 132515493 | 3400 | 3420 | 3420 | 3400 | 149 |
| 565 | 20250312 | 095900 | 132008653 | 3405 | 3420 | 3420 | 3405 | 1514 |
| 566 | 20250312 | 095800 | 126853003 | 3420 | 3415 | 3420 | 3410 | 2148 |
| 567 | 20250312 | 095700 | 119519883 | 3415 | 3425 | 3425 | 3415 | 149 |
| 568 | 20250312 | 095600 | 119010928 | 3425 | 3425 | 3425 | 3425 | 1 |
| 569 | 20250312 | 095500 | 119007503 | 3415 | 3425 | 3425 | 3415 | 189 |
| 570 | 20250312 | 095400 | 118361583 | 3425 | 3425 | 3425 | 3425 | 200 |
| 571 | 20250312 | 095300 | 117676583 | 3425 | 3425 | 3425 | 3425 | 112 |
| 572 | 20250312 | 095200 | 117292983 | 3425 | 3425 | 3425 | 3425 | 12 |
| 573 | 20250312 | 095100 | 117251883 | 3425 | 3420 | 3425 | 3420 | 35 |
| 574 | 20250312 | 095000 | 117132178 | 3425 | 3420 | 3425 | 3415 | 529 |
| 575 | 20250312 | 094900 | 115323013 | 3420 | 3420 | 3420 | 3415 | 1589 |
| 576 | 20250312 | 094800 | 109890628 | 3425 | 3425 | 3425 | 3425 | 12 |
| 577 | 20250312 | 094700 | 109849528 | 3425 | 3425 | 3425 | 3420 | 35 |
| 578 | 20250312 | 094600 | 109729658 | 3420 | 3420 | 3420 | 3420 | 2003 |
| 579 | 20250312 | 094500 | 102879398 | 3420 | 3420 | 3420 | 3420 | 549 |
| 580 | 20250312 | 094400 | 101001818 | 3420 | 3415 | 3420 | 3415 | 69 |
| 581 | 20250312 | 094300 | 100765853 | 3415 | 3415 | 3415 | 3415 | 1 |
| 582 | 20250312 | 094200 | 100762438 | 3420 | 3420 | 3420 | 3420 | 0 |
| 583 | 20250312 | 094100 | 100762438 | 3420 | 3405 | 3420 | 3405 | 21 |
| 584 | 20250312 | 094000 | 100690813 | 3420 | 3400 | 3420 | 3395 | 1417 |
| 585 | 20250312 | 093900 | 95868903 | 3400 | 3400 | 3400 | 3400 | 150 |
| 586 | 20250312 | 093800 | 95358903 | 3405 | 3405 | 3405 | 3405 | 1 |
| 587 | 20250312 | 093700 | 95355498 | 3410 | 3410 | 3410 | 3400 | 54 |
| 588 | 20250312 | 093600 | 95171763 | 3405 | 3405 | 3405 | 3405 | 210 |
| 589 | 20250312 | 093500 | 94456713 | 3400 | 3402 | 3402 | 3400 | 890 |
| 590 | 20250312 | 093400 | 91430673 | 3405 | 3405 | 3405 | 3400 | 101 |
| 591 | 20250312 | 093300 | 91087263 | 3410 | 3410 | 3410 | 3410 | 0 |
| 592 | 20250312 | 093200 | 91087263 | 3410 | 3395 | 3415 | 3395 | 298 |
| 593 | 20250312 | 093100 | 90075518 | 3410 | 3410 | 3410 | 3410 | 510 |
| 594 | 20250312 | 093000 | 88336418 | 3415 | 3415 | 3415 | 3415 | 8 |
| 595 | 20250312 | 092900 | 88309098 | 3415 | 3415 | 3415 | 3415 | 0 |
| 596 | 20250312 | 092800 | 88309098 | 3415 | 3410 | 3415 | 3410 | 300 |
| 597 | 20250312 | 092700 | 87285813 | 3410 | 3380 | 3410 | 3380 | 367 |
| 598 | 20250312 | 092600 | 86045323 | 3370 | 3400 | 3400 | 3370 | 10692 |
| 599 | 20250312 | 092500 | 49854968 | 3400 | 3400 | 3400 | 3400 | 212 |
| 600 | 20250312 | 092400 | 49134168 | 3410 | 3410 | 3410 | 3410 | 1 |
| 601 | 20250312 | 092300 | 49130758 | 3400 | 3405 | 3405 | 3400 | 687 |
| 602 | 20250312 | 092200 | 46794858 | 3420 | 3420 | 3420 | 3420 | 0 |
| 603 | 20250312 | 092100 | 46794858 | 3420 | 3420 | 3420 | 3420 | 0 |
| 604 | 20250312 | 092000 | 46794858 | 3420 | 3425 | 3425 | 3395 | 1510 |
| 605 | 20250312 | 091900 | 41662623 | 3410 | 3405 | 3425 | 3405 | 1506 |
| 606 | 20250312 | 091800 | 36532378 | 3405 | 3400 | 3405 | 3400 | 600 |
| 607 | 20250312 | 091700 | 34492373 | 3400 | 3390 | 3400 | 3390 | 314 |
| 608 | 20250312 | 091600 | 33427644 | 3390 | 3397 | 3397 | 3390 | 355 |
| 609 | 20250312 | 091500 | 32223912 | 3397 | 3395 | 3397 | 3395 | 114 |
| 610 | 20250312 | 091400 | 31836880 | 3400 | 3405 | 3405 | 3400 | 33 |
| 611 | 20250312 | 091300 | 31724675 | 3400 | 3400 | 3400 | 3400 | 445 |
| 612 | 20250312 | 091200 | 30211675 | 3400 | 3380 | 3400 | 3380 | 772 |
| 613 | 20250312 | 091100 | 27593320 | 3380 | 3390 | 3390 | 3380 | 46 |
| 614 | 20250312 | 091000 | 27437600 | 3380 | 3385 | 3390 | 3380 | 696 |
| 615 | 20250312 | 090900 | 25081700 | 3395 | 3395 | 3395 | 3395 | 32 |
| 616 | 20250312 | 090800 | 24973060 | 3395 | 3390 | 3395 | 3390 | 682 |
| 617 | 20250312 | 090700 | 22660615 | 3395 | 3390 | 3395 | 3385 | 874 |
| 618 | 20250312 | 090600 | 19697060 | 3390 | 3385 | 3390 | 3375 | 591 |
| 619 | 20250312 | 090500 | 17699715 | 3385 | 3380 | 3395 | 3380 | 158 |
| 620 | 20250312 | 090400 | 17165205 | 3380 | 3380 | 3405 | 3380 | 523 |
| 621 | 20250312 | 090300 | 15397440 | 3405 | 3405 | 3405 | 3405 | 20 |
| 622 | 20250312 | 090200 | 15329340 | 3405 | 3400 | 3405 | 3375 | 2006 |
| 623 | 20250312 | 090100 | 8538135 | 3415 | 3415 | 3420 | 3415 | 256 |
| 624 | 20250312 | 090000 | 7663890 | 3420 | 3395 | 3420 | 3395 | 2251 |