30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250310 | 191100 | 1701343255 | 6760 | 6760 | 6760 | 6760 | 4864 |
| 3 | 20250310 | 191000 | 1701343255 | 6760 | 6760 | 6760 | 6760 | 0 |
| 4 | 20250310 | 190900 | 1701343255 | 6760 | 6760 | 6760 | 6760 | 0 |
| 5 | 20250310 | 190800 | 1701343255 | 6760 | 6760 | 6760 | 6760 | 0 |
| 6 | 20250310 | 190700 | 1701343255 | 6760 | 6760 | 6760 | 6760 | 0 |
| 7 | 20250310 | 190600 | 1701343255 | 6760 | 6760 | 6760 | 6760 | 0 |
| 8 | 20250310 | 190500 | 1701343255 | 6760 | 6760 | 6760 | 6760 | 0 |
| 9 | 20250310 | 190400 | 1701343255 | 6760 | 6760 | 6760 | 6760 | 0 |
| 10 | 20250310 | 190300 | 1701343255 | 6760 | 6760 | 6760 | 6760 | 0 |
| 11 | 20250310 | 190200 | 1701343255 | 6760 | 6760 | 6760 | 6760 | 0 |
| 12 | 20250310 | 190100 | 1701343255 | 6760 | 6760 | 6760 | 6760 | 0 |
| 13 | 20250310 | 190000 | 1701343255 | 6760 | 6760 | 6760 | 6760 | 0 |
| 14 | 20250310 | 185900 | 1701343255 | 6760 | 6760 | 6760 | 6760 | 0 |
| 15 | 20250310 | 185800 | 1701343255 | 6760 | 6760 | 6760 | 6760 | 0 |
| 16 | 20250310 | 185700 | 1701343255 | 6760 | 6760 | 6760 | 6760 | 0 |
| 17 | 20250310 | 185600 | 1701343255 | 6760 | 6760 | 6760 | 6760 | 0 |
| 18 | 20250310 | 185500 | 1701343255 | 6760 | 6760 | 6760 | 6760 | 0 |
| 19 | 20250310 | 185400 | 1701343255 | 6760 | 6760 | 6760 | 6760 | 0 |
| 20 | 20250310 | 185300 | 1701343255 | 6760 | 6760 | 6760 | 6760 | 0 |
| 21 | 20250310 | 185200 | 1701343255 | 6760 | 6760 | 6760 | 6760 | 0 |
| 22 | 20250310 | 185100 | 1701343255 | 6760 | 6760 | 6760 | 6760 | 0 |
| 23 | 20250310 | 185000 | 1701343255 | 6760 | 6760 | 6760 | 6760 | 0 |
| 24 | 20250310 | 184900 | 1701343255 | 6760 | 6760 | 6760 | 6760 | 0 |
| 25 | 20250310 | 184800 | 1701343255 | 6760 | 6760 | 6760 | 6760 | 0 |
| 26 | 20250310 | 184700 | 1701343255 | 6760 | 6760 | 6760 | 6760 | 0 |
| 27 | 20250310 | 184600 | 1701343255 | 6760 | 6760 | 6760 | 6760 | 0 |
| 28 | 20250310 | 184500 | 1701343255 | 6760 | 6760 | 6760 | 6760 | 0 |
| 29 | 20250310 | 184400 | 1701343255 | 6760 | 6760 | 6760 | 6760 | 0 |
| 30 | 20250310 | 184300 | 1701343255 | 6760 | 6760 | 6760 | 6760 | 0 |
| 31 | 20250310 | 184200 | 1701343255 | 6760 | 6760 | 6760 | 6760 | 0 |
| 32 | 20250310 | 184100 | 1701343255 | 6760 | 6760 | 6760 | 6760 | 4864 |
| 33 | 20250310 | 184000 | 1701343255 | 6760 | 6760 | 6760 | 6760 | 0 |
| 34 | 20250310 | 183900 | 1701343255 | 6760 | 6760 | 6760 | 6760 | 0 |
| 35 | 20250310 | 183800 | 1701343255 | 6760 | 6760 | 6760 | 6760 | 0 |
| 36 | 20250310 | 183700 | 1701343255 | 6760 | 6760 | 6760 | 6760 | 0 |
| 37 | 20250310 | 183600 | 1701343255 | 6760 | 6760 | 6760 | 6760 | 0 |
| 38 | 20250310 | 183500 | 1701343255 | 6760 | 6760 | 6760 | 6760 | 0 |
| 39 | 20250310 | 183400 | 1701343255 | 6760 | 6760 | 6760 | 6760 | 0 |
| 40 | 20250310 | 183300 | 1701343255 | 6760 | 6760 | 6760 | 6760 | 0 |
| 41 | 20250310 | 183200 | 1701343255 | 6760 | 6760 | 6760 | 6760 | 0 |
| 42 | 20250310 | 183100 | 1701343255 | 6760 | 6760 | 6760 | 6760 | 0 |
| 43 | 20250310 | 183000 | 1701343255 | 6760 | 6760 | 6760 | 6760 | 0 |
| 44 | 20250310 | 182900 | 1701343255 | 6760 | 6760 | 6760 | 6760 | 0 |
| 45 | 20250310 | 182800 | 1701343255 | 6760 | 6760 | 6760 | 6760 | 0 |
| 46 | 20250310 | 182700 | 1701343255 | 6760 | 6760 | 6760 | 6760 | 0 |
| 47 | 20250310 | 182600 | 1701343255 | 6760 | 6760 | 6760 | 6760 | 0 |
| 48 | 20250310 | 182500 | 1701343255 | 6760 | 6760 | 6760 | 6760 | 0 |
| 49 | 20250310 | 182400 | 1701343255 | 6760 | 6760 | 6760 | 6760 | 0 |
| 50 | 20250310 | 182300 | 1701343255 | 6760 | 6760 | 6760 | 6760 | 0 |
| 51 | 20250310 | 182200 | 1701343255 | 6760 | 6760 | 6760 | 6760 | 0 |
| 52 | 20250310 | 182100 | 1701343255 | 6760 | 6760 | 6760 | 6760 | 0 |
| 53 | 20250310 | 182000 | 1701343255 | 6760 | 6760 | 6760 | 6760 | 0 |
| 54 | 20250310 | 181900 | 1701343255 | 6760 | 6760 | 6760 | 6760 | 0 |
| 55 | 20250310 | 181800 | 1701343255 | 6760 | 6760 | 6760 | 6760 | 0 |
| 56 | 20250310 | 181700 | 1701343255 | 6760 | 6760 | 6760 | 6760 | 0 |
| 57 | 20250310 | 181600 | 1701343255 | 6760 | 6760 | 6760 | 6760 | 0 |
| 58 | 20250310 | 181500 | 1701343255 | 6760 | 6760 | 6760 | 6760 | 0 |
| 59 | 20250310 | 181400 | 1701343255 | 6760 | 6760 | 6760 | 6760 | 0 |
| 60 | 20250310 | 181300 | 1701343255 | 6760 | 6760 | 6760 | 6760 | 0 |
| 61 | 20250310 | 181200 | 1701343255 | 6760 | 6760 | 6760 | 6760 | 0 |
| 62 | 20250310 | 181100 | 1701343255 | 6760 | 6760 | 6760 | 6760 | 4864 |
| 63 | 20250310 | 181000 | 1701343255 | 6760 | 6760 | 6760 | 6760 | 0 |
| 64 | 20250310 | 180900 | 1701343255 | 6760 | 6760 | 6760 | 6760 | 0 |
| 65 | 20250310 | 180800 | 1701343255 | 6760 | 6760 | 6760 | 6760 | 0 |
| 66 | 20250310 | 180700 | 1701343255 | 6760 | 6760 | 6760 | 6760 | 0 |
| 67 | 20250310 | 180600 | 1701343255 | 6760 | 6760 | 6760 | 6760 | 0 |
| 68 | 20250310 | 180500 | 1701343255 | 6760 | 6760 | 6760 | 6760 | 0 |
| 69 | 20250310 | 180400 | 1701343255 | 6760 | 6760 | 6760 | 6760 | 0 |
| 70 | 20250310 | 180300 | 1701343255 | 6760 | 6760 | 6760 | 6760 | 0 |
| 71 | 20250310 | 180200 | 1701343255 | 6760 | 6760 | 6760 | 6760 | 0 |
| 72 | 20250310 | 180100 | 1701343255 | 6760 | 6760 | 6760 | 6760 | 0 |
| 73 | 20250310 | 180000 | 1701343255 | 6760 | 6760 | 6760 | 6760 | 0 |
| 74 | 20250310 | 175900 | 1701343255 | 6760 | 6760 | 6760 | 6760 | 0 |
| 75 | 20250310 | 175800 | 1701343255 | 6760 | 6760 | 6760 | 6760 | 0 |
| 76 | 20250310 | 175700 | 1701343255 | 6760 | 6760 | 6760 | 6760 | 0 |
| 77 | 20250310 | 175600 | 1701343255 | 6760 | 6760 | 6760 | 6760 | 0 |
| 78 | 20250310 | 175500 | 1701343255 | 6760 | 6760 | 6760 | 6760 | 0 |
| 79 | 20250310 | 175400 | 1701343255 | 6760 | 6760 | 6760 | 6760 | 0 |
| 80 | 20250310 | 175300 | 1701343255 | 6760 | 6760 | 6760 | 6760 | 0 |
| 81 | 20250310 | 175200 | 1701343255 | 6760 | 6760 | 6760 | 6760 | 0 |
| 82 | 20250310 | 175100 | 1701343255 | 6760 | 6760 | 6760 | 6760 | 0 |
| 83 | 20250310 | 175000 | 1701343255 | 6760 | 6760 | 6760 | 6760 | 0 |
| 84 | 20250310 | 174900 | 1701343255 | 6760 | 6760 | 6760 | 6760 | 0 |
| 85 | 20250310 | 174800 | 1701343255 | 6760 | 6760 | 6760 | 6760 | 0 |
| 86 | 20250310 | 174700 | 1701343255 | 6760 | 6760 | 6760 | 6760 | 0 |
| 87 | 20250310 | 174600 | 1701343255 | 6760 | 6760 | 6760 | 6760 | 0 |
| 88 | 20250310 | 174500 | 1701343255 | 6760 | 6760 | 6760 | 6760 | 0 |
| 89 | 20250310 | 174400 | 1701343255 | 6760 | 6760 | 6760 | 6760 | 0 |
| 90 | 20250310 | 174300 | 1701343255 | 6760 | 6760 | 6760 | 6760 | 0 |
| 91 | 20250310 | 174200 | 1701343255 | 6760 | 6760 | 6760 | 6760 | 0 |
| 92 | 20250310 | 174100 | 1701343255 | 6760 | 6760 | 6760 | 6760 | 4864 |
| 93 | 20250310 | 174000 | 1701343255 | 6760 | 6760 | 6760 | 6760 | 0 |
| 94 | 20250310 | 173900 | 1701343255 | 6760 | 6760 | 6760 | 6760 | 0 |
| 95 | 20250310 | 173800 | 1701343255 | 6760 | 6760 | 6760 | 6760 | 0 |
| 96 | 20250310 | 173700 | 1701343255 | 6760 | 6760 | 6760 | 6760 | 0 |
| 97 | 20250310 | 173600 | 1701343255 | 6760 | 6760 | 6760 | 6760 | 0 |
| 98 | 20250310 | 173500 | 1701343255 | 6760 | 6760 | 6760 | 6760 | 0 |
| 99 | 20250310 | 173400 | 1701343255 | 6760 | 6760 | 6760 | 6760 | 0 |
| 100 | 20250310 | 173300 | 1701343255 | 6760 | 6760 | 6760 | 6760 | 0 |
| 101 | 20250310 | 173200 | 1701343255 | 6760 | 6760 | 6760 | 6760 | 0 |
| 102 | 20250310 | 173100 | 1701343255 | 6760 | 6760 | 6760 | 6760 | 0 |
| 103 | 20250310 | 173000 | 1701343255 | 6760 | 6760 | 6760 | 6760 | 0 |
| 104 | 20250310 | 172900 | 1701343255 | 6760 | 6760 | 6760 | 6760 | 0 |
| 105 | 20250310 | 172800 | 1701343255 | 6760 | 6760 | 6760 | 6760 | 0 |
| 106 | 20250310 | 172700 | 1701343255 | 6760 | 6760 | 6760 | 6760 | 0 |
| 107 | 20250310 | 172600 | 1701343255 | 6760 | 6760 | 6760 | 6760 | 0 |
| 108 | 20250310 | 172500 | 1701343255 | 6760 | 6760 | 6760 | 6760 | 0 |
| 109 | 20250310 | 172400 | 1701343255 | 6760 | 6760 | 6760 | 6760 | 0 |
| 110 | 20250310 | 172300 | 1701343255 | 6760 | 6760 | 6760 | 6760 | 0 |
| 111 | 20250310 | 172200 | 1701343255 | 6760 | 6760 | 6760 | 6760 | 0 |
| 112 | 20250310 | 172100 | 1701343255 | 6760 | 6760 | 6760 | 6760 | 0 |
| 113 | 20250310 | 172000 | 1701343255 | 6760 | 6760 | 6760 | 6760 | 0 |
| 114 | 20250310 | 171900 | 1701343255 | 6760 | 6760 | 6760 | 6760 | 0 |
| 115 | 20250310 | 171800 | 1701343255 | 6760 | 6760 | 6760 | 6760 | 0 |
| 116 | 20250310 | 171700 | 1701343255 | 6760 | 6760 | 6760 | 6760 | 0 |
| 117 | 20250310 | 171600 | 1701343255 | 6760 | 6760 | 6760 | 6760 | 0 |
| 118 | 20250310 | 171500 | 1701343255 | 6760 | 6760 | 6760 | 6760 | 0 |
| 119 | 20250310 | 171400 | 1701343255 | 6760 | 6760 | 6760 | 6760 | 0 |
| 120 | 20250310 | 171300 | 1701343255 | 6760 | 6760 | 6760 | 6760 | 0 |
| 121 | 20250310 | 171200 | 1701343255 | 6760 | 6760 | 6760 | 6760 | 0 |
| 122 | 20250310 | 171100 | 1701343255 | 6760 | 6760 | 6760 | 6760 | 4864 |
| 123 | 20250310 | 171000 | 1701343255 | 6760 | 6760 | 6760 | 6760 | 0 |
| 124 | 20250310 | 170900 | 1701343255 | 6760 | 6760 | 6760 | 6760 | 0 |
| 125 | 20250310 | 170800 | 1701343255 | 6760 | 6760 | 6760 | 6760 | 0 |
| 126 | 20250310 | 170700 | 1701343255 | 6760 | 6760 | 6760 | 6760 | 0 |
| 127 | 20250310 | 170600 | 1701343255 | 6760 | 6760 | 6760 | 6760 | 0 |
| 128 | 20250310 | 170500 | 1701343255 | 6760 | 6760 | 6760 | 6760 | 0 |
| 129 | 20250310 | 170400 | 1701343255 | 6760 | 6760 | 6760 | 6760 | 0 |
| 130 | 20250310 | 170300 | 1701343255 | 6760 | 6760 | 6760 | 6760 | 0 |
| 131 | 20250310 | 170200 | 1701343255 | 6760 | 6760 | 6760 | 6760 | 0 |
| 132 | 20250310 | 170100 | 1701343255 | 6760 | 6760 | 6760 | 6760 | 0 |
| 133 | 20250310 | 170000 | 1701343255 | 6760 | 6760 | 6760 | 6760 | 0 |
| 134 | 20250310 | 165900 | 1701343255 | 6760 | 6760 | 6760 | 6760 | 0 |
| 135 | 20250310 | 165800 | 1701343255 | 6760 | 6760 | 6760 | 6760 | 0 |
| 136 | 20250310 | 165700 | 1701343255 | 6760 | 6760 | 6760 | 6760 | 0 |
| 137 | 20250310 | 165600 | 1701343255 | 6760 | 6760 | 6760 | 6760 | 0 |
| 138 | 20250310 | 165500 | 1701343255 | 6760 | 6760 | 6760 | 6760 | 0 |
| 139 | 20250310 | 165400 | 1701343255 | 6760 | 6760 | 6760 | 6760 | 0 |
| 140 | 20250310 | 165300 | 1701343255 | 6760 | 6760 | 6760 | 6760 | 0 |
| 141 | 20250310 | 165200 | 1701343255 | 6760 | 6760 | 6760 | 6760 | 0 |
| 142 | 20250310 | 165100 | 1701343255 | 6760 | 6760 | 6760 | 6760 | 0 |
| 143 | 20250310 | 165000 | 1701343255 | 6760 | 6760 | 6760 | 6760 | 0 |
| 144 | 20250310 | 164900 | 1701343255 | 6760 | 6760 | 6760 | 6760 | 0 |
| 145 | 20250310 | 164800 | 1701343255 | 6760 | 6760 | 6760 | 6760 | 0 |
| 146 | 20250310 | 164700 | 1701343255 | 6760 | 6760 | 6760 | 6760 | 0 |
| 147 | 20250310 | 164600 | 1701343255 | 6760 | 6760 | 6760 | 6760 | 0 |
| 148 | 20250310 | 164500 | 1701343255 | 6760 | 6760 | 6760 | 6760 | 0 |
| 149 | 20250310 | 164400 | 1701343255 | 6760 | 6760 | 6760 | 6760 | 0 |
| 150 | 20250310 | 164300 | 1701343255 | 6760 | 6760 | 6760 | 6760 | 0 |
| 151 | 20250310 | 164200 | 1701343255 | 6760 | 6760 | 6760 | 6760 | 0 |
| 152 | 20250310 | 164100 | 1701343255 | 6760 | 6760 | 6760 | 6760 | 4864 |
| 153 | 20250310 | 164000 | 1701343255 | 6760 | 6760 | 6760 | 6760 | 0 |
| 154 | 20250310 | 163900 | 1701343255 | 6760 | 6760 | 6760 | 6760 | 0 |
| 155 | 20250310 | 163800 | 1701343255 | 6760 | 6760 | 6760 | 6760 | 0 |
| 156 | 20250310 | 163700 | 1701343255 | 6760 | 6760 | 6760 | 6760 | 0 |
| 157 | 20250310 | 163600 | 1701343255 | 6760 | 6760 | 6760 | 6760 | 0 |
| 158 | 20250310 | 163500 | 1701343255 | 6760 | 6760 | 6760 | 6760 | 0 |
| 159 | 20250310 | 163400 | 1701343255 | 6760 | 6760 | 6760 | 6760 | 0 |
| 160 | 20250310 | 163300 | 1701343255 | 6760 | 6760 | 6760 | 6760 | 0 |
| 161 | 20250310 | 163200 | 1701343255 | 6760 | 6760 | 6760 | 6760 | 0 |
| 162 | 20250310 | 163100 | 1701343255 | 6760 | 6760 | 6760 | 6760 | 0 |
| 163 | 20250310 | 163000 | 1701343255 | 6760 | 6760 | 6760 | 6760 | 0 |
| 164 | 20250310 | 162900 | 1701343255 | 6760 | 6760 | 6760 | 6760 | 0 |
| 165 | 20250310 | 162800 | 1701343255 | 6760 | 6760 | 6760 | 6760 | 0 |
| 166 | 20250310 | 162700 | 1701343255 | 6760 | 6760 | 6760 | 6760 | 0 |
| 167 | 20250310 | 162600 | 1701343255 | 6760 | 6760 | 6760 | 6760 | 0 |
| 168 | 20250310 | 162500 | 1701343255 | 6760 | 6760 | 6760 | 6760 | 0 |
| 169 | 20250310 | 162400 | 1701343255 | 6760 | 6760 | 6760 | 6760 | 0 |
| 170 | 20250310 | 162300 | 1701343255 | 6760 | 6760 | 6760 | 6760 | 0 |
| 171 | 20250310 | 162200 | 1701343255 | 6760 | 6760 | 6760 | 6760 | 0 |
| 172 | 20250310 | 162100 | 1701343255 | 6760 | 6760 | 6760 | 6760 | 0 |
| 173 | 20250310 | 162000 | 1701343255 | 6760 | 6760 | 6760 | 6760 | 0 |
| 174 | 20250310 | 161900 | 1701343255 | 6760 | 6760 | 6760 | 6760 | 0 |
| 175 | 20250310 | 161800 | 1701343255 | 6760 | 6760 | 6760 | 6760 | 0 |
| 176 | 20250310 | 161700 | 1701343255 | 6760 | 6760 | 6760 | 6760 | 0 |
| 177 | 20250310 | 161600 | 1701343255 | 6760 | 6760 | 6760 | 6760 | 0 |
| 178 | 20250310 | 161500 | 1701343255 | 6760 | 6760 | 6760 | 6760 | 0 |
| 179 | 20250310 | 161400 | 1701343255 | 6760 | 6760 | 6760 | 6760 | 0 |
| 180 | 20250310 | 161300 | 1701343255 | 6760 | 6760 | 6760 | 6760 | 0 |
| 181 | 20250310 | 161200 | 1701343255 | 6760 | 6760 | 6760 | 6760 | 0 |
| 182 | 20250310 | 161100 | 1701343255 | 6760 | 6760 | 6760 | 6760 | 4864 |
| 183 | 20250310 | 161000 | 1701343255 | 6760 | 6760 | 6760 | 6760 | 0 |
| 184 | 20250310 | 160900 | 1701343255 | 6760 | 6760 | 6760 | 6760 | 0 |
| 185 | 20250310 | 160800 | 1701343255 | 6760 | 6760 | 6760 | 6760 | 0 |
| 186 | 20250310 | 160700 | 1701343255 | 6760 | 6760 | 6760 | 6760 | 0 |
| 187 | 20250310 | 160600 | 1701343255 | 6760 | 6760 | 6760 | 6760 | 0 |
| 188 | 20250310 | 160500 | 1701343255 | 6760 | 6760 | 6760 | 6760 | 0 |
| 189 | 20250310 | 160400 | 1701343255 | 6760 | 6760 | 6760 | 6760 | 0 |
| 190 | 20250310 | 160300 | 1701343255 | 6760 | 6760 | 6760 | 6760 | 0 |
| 191 | 20250310 | 160200 | 1701343255 | 6760 | 6760 | 6760 | 6760 | 0 |
| 192 | 20250310 | 160100 | 1701343255 | 6760 | 6760 | 6760 | 6760 | 0 |
| 193 | 20250310 | 160000 | 1701343255 | 6760 | 6760 | 6760 | 6760 | 0 |
| 194 | 20250310 | 155900 | 1701343255 | 6760 | 6760 | 6760 | 6760 | 0 |
| 195 | 20250310 | 155800 | 1701343255 | 6760 | 6760 | 6760 | 6760 | 0 |
| 196 | 20250310 | 155700 | 1701343255 | 6760 | 6760 | 6760 | 6760 | 0 |
| 197 | 20250310 | 155600 | 1701343255 | 6760 | 6760 | 6760 | 6760 | 0 |
| 198 | 20250310 | 155500 | 1701343255 | 6760 | 6760 | 6760 | 6760 | 0 |
| 199 | 20250310 | 155400 | 1701343255 | 6760 | 6760 | 6760 | 6760 | 0 |
| 200 | 20250310 | 155300 | 1701343255 | 6760 | 6760 | 6760 | 6760 | 0 |
| 201 | 20250310 | 155200 | 1701343255 | 6760 | 6760 | 6760 | 6760 | 0 |
| 202 | 20250310 | 155100 | 1701343255 | 6760 | 6760 | 6760 | 6760 | 0 |
| 203 | 20250310 | 155000 | 1701343255 | 6760 | 6760 | 6760 | 6760 | 0 |
| 204 | 20250310 | 154900 | 1701343255 | 6760 | 6760 | 6760 | 6760 | 0 |
| 205 | 20250310 | 154800 | 1701343255 | 6760 | 6760 | 6760 | 6760 | 0 |
| 206 | 20250310 | 154700 | 1701343255 | 6760 | 6760 | 6760 | 6760 | 0 |
| 207 | 20250310 | 154600 | 1701343255 | 6760 | 6760 | 6760 | 6760 | 0 |
| 208 | 20250310 | 154500 | 1701343255 | 6760 | 6760 | 6760 | 6760 | 0 |
| 209 | 20250310 | 154400 | 1701343255 | 6760 | 6760 | 6760 | 6760 | 0 |
| 210 | 20250310 | 154300 | 1701343255 | 6760 | 6760 | 6760 | 6760 | 0 |
| 211 | 20250310 | 154200 | 1701343255 | 6760 | 6760 | 6760 | 6760 | 0 |
| 212 | 20250310 | 154100 | 1701343255 | 6760 | 6760 | 6760 | 6760 | 4864 |
| 213 | 20250310 | 154000 | 1701343255 | 6760 | 6760 | 6760 | 6760 | 0 |
| 214 | 20250310 | 153900 | 1701343255 | 6760 | 6760 | 6760 | 6760 | 0 |
| 215 | 20250310 | 153800 | 1701343255 | 6760 | 6760 | 6760 | 6760 | 0 |
| 216 | 20250310 | 153700 | 1701343255 | 6760 | 6760 | 6760 | 6760 | 0 |
| 217 | 20250310 | 153600 | 1701343255 | 6760 | 6760 | 6760 | 6760 | 0 |
| 218 | 20250310 | 153500 | 1701343255 | 6760 | 6760 | 6760 | 6760 | 0 |
| 219 | 20250310 | 153400 | 1701343255 | 6760 | 6760 | 6760 | 6760 | 0 |
| 220 | 20250310 | 153300 | 1701343255 | 6760 | 6760 | 6760 | 6760 | 0 |
| 221 | 20250310 | 153200 | 1701343255 | 6760 | 6760 | 6760 | 6760 | 0 |
| 222 | 20250310 | 153100 | 1701343255 | 6760 | 6760 | 6760 | 6760 | 0 |
| 223 | 20250310 | 153000 | 1701343255 | 6760 | 6760 | 6760 | 6760 | 4864 |
| 224 | 20250310 | 152900 | 1668462615 | 6770 | 6770 | 6770 | 6770 | 0 |
| 225 | 20250310 | 152800 | 1668462615 | 6770 | 6770 | 6770 | 6770 | 0 |
| 226 | 20250310 | 152700 | 1668462615 | 6770 | 6770 | 6770 | 6770 | 0 |
| 227 | 20250310 | 152600 | 1668462615 | 6770 | 6770 | 6770 | 6770 | 0 |
| 228 | 20250310 | 152500 | 1668462615 | 6770 | 6770 | 6770 | 6770 | 0 |
| 229 | 20250310 | 152400 | 1668462615 | 6770 | 6770 | 6770 | 6770 | 0 |
| 230 | 20250310 | 152300 | 1668462615 | 6770 | 6770 | 6770 | 6770 | 0 |
| 231 | 20250310 | 152200 | 1668462615 | 6770 | 6770 | 6770 | 6770 | 0 |
| 232 | 20250310 | 152100 | 1668462615 | 6770 | 6770 | 6770 | 6770 | 0 |
| 233 | 20250310 | 152000 | 1668462615 | 6770 | 6770 | 6770 | 6770 | 0 |
| 234 | 20250310 | 151900 | 1668462615 | 6770 | 6760 | 6770 | 6760 | 900 |
| 235 | 20250310 | 151800 | 1662371115 | 6770 | 6770 | 6770 | 6770 | 505 |
| 236 | 20250310 | 151700 | 1658952265 | 6770 | 6770 | 6770 | 6770 | 51 |
| 237 | 20250310 | 151600 | 1658606995 | 6770 | 6770 | 6770 | 6770 | 0 |
| 238 | 20250310 | 151500 | 1658606995 | 6770 | 6760 | 6770 | 6760 | 954 |
| 239 | 20250310 | 151400 | 1652149055 | 6750 | 6750 | 6750 | 6750 | 147 |
| 240 | 20250310 | 151300 | 1651156805 | 6750 | 6750 | 6750 | 6750 | 0 |
| 241 | 20250310 | 151200 | 1651156805 | 6750 | 6750 | 6750 | 6750 | 1174 |
| 242 | 20250310 | 151100 | 1643232305 | 6750 | 6750 | 6750 | 6750 | 501 |
| 243 | 20250310 | 151000 | 1639850555 | 6770 | 6770 | 6770 | 6770 | 0 |
| 244 | 20250310 | 150900 | 1639850555 | 6770 | 6770 | 6770 | 6770 | 163 |
| 245 | 20250310 | 150800 | 1638747045 | 6770 | 6770 | 6770 | 6770 | 0 |
| 246 | 20250310 | 150700 | 1638747045 | 6770 | 6780 | 6780 | 6770 | 396 |
| 247 | 20250310 | 150600 | 1636064115 | 6770 | 6770 | 6770 | 6770 | 705 |
| 248 | 20250310 | 150500 | 1631291265 | 6770 | 6770 | 6770 | 6770 | 14 |
| 249 | 20250310 | 150400 | 1631196485 | 6740 | 6750 | 6750 | 6740 | 3507 |
| 250 | 20250310 | 150300 | 1607559105 | 6750 | 6740 | 6750 | 6740 | 501 |
| 251 | 20250310 | 150200 | 1604177365 | 6740 | 6740 | 6750 | 6740 | 1115 |
| 252 | 20250310 | 150100 | 1596653335 | 6740 | 6740 | 6740 | 6740 | 384 |
| 253 | 20250310 | 150000 | 1594065175 | 6740 | 6740 | 6740 | 6740 | 0 |
| 254 | 20250310 | 145900 | 1594065175 | 6740 | 6740 | 6740 | 6740 | 0 |
| 255 | 20250310 | 145800 | 1594065175 | 6740 | 6740 | 6740 | 6740 | 2 |
| 256 | 20250310 | 145700 | 1594051695 | 6740 | 6740 | 6740 | 6740 | 14 |
| 257 | 20250310 | 145600 | 1593957335 | 6740 | 6740 | 6740 | 6730 | 420 |
| 258 | 20250310 | 145500 | 1591126545 | 6740 | 6740 | 6740 | 6740 | 27 |
| 259 | 20250310 | 145400 | 1590944565 | 6740 | 6740 | 6740 | 6740 | 905 |
| 260 | 20250310 | 145300 | 1584844865 | 6740 | 6740 | 6740 | 6740 | 100 |
| 261 | 20250310 | 145200 | 1584170865 | 6750 | 6760 | 6760 | 6750 | 567 |
| 262 | 20250310 | 145100 | 1580343545 | 6760 | 6760 | 6760 | 6760 | 292 |
| 263 | 20250310 | 145000 | 1578369625 | 6760 | 6760 | 6760 | 6760 | 23 |
| 264 | 20250310 | 144900 | 1578214145 | 6750 | 6750 | 6750 | 6750 | 92 |
| 265 | 20250310 | 144800 | 1577593145 | 6750 | 6750 | 6750 | 6750 | 0 |
| 266 | 20250310 | 144700 | 1577593145 | 6750 | 6750 | 6750 | 6750 | 0 |
| 267 | 20250310 | 144600 | 1577593145 | 6750 | 6750 | 6750 | 6750 | 0 |
| 268 | 20250310 | 144500 | 1577593145 | 6750 | 6750 | 6750 | 6750 | 0 |
| 269 | 20250310 | 144400 | 1577593145 | 6750 | 6740 | 6750 | 6740 | 40 |
| 270 | 20250310 | 144300 | 1577323345 | 6740 | 6750 | 6750 | 6740 | 1365 |
| 271 | 20250310 | 144200 | 1568110805 | 6760 | 6760 | 6770 | 6760 | 1025 |
| 272 | 20250310 | 144100 | 1561177465 | 6770 | 6770 | 6770 | 6770 | 188 |
| 273 | 20250310 | 144000 | 1559904705 | 6770 | 6770 | 6770 | 6770 | 100 |
| 274 | 20250310 | 143900 | 1559227705 | 6770 | 6770 | 6770 | 6770 | 0 |
| 275 | 20250310 | 143800 | 1559227705 | 6770 | 6770 | 6770 | 6770 | 2 |
| 276 | 20250310 | 143700 | 1559214165 | 6770 | 6770 | 6770 | 6770 | 0 |
| 277 | 20250310 | 143600 | 1559214165 | 6770 | 6770 | 6770 | 6770 | 72 |
| 278 | 20250310 | 143500 | 1558726725 | 6780 | 6770 | 6780 | 6770 | 59 |
| 279 | 20250310 | 143400 | 1558327210 | 6770 | 6770 | 6770 | 6770 | 20 |
| 280 | 20250310 | 143300 | 1558191810 | 6770 | 6770 | 6770 | 6770 | 60 |
| 281 | 20250310 | 143200 | 1557785610 | 6770 | 6770 | 6770 | 6770 | 0 |
| 282 | 20250310 | 143100 | 1557785610 | 6770 | 6770 | 6770 | 6770 | 400 |
| 283 | 20250310 | 143000 | 1555077610 | 6770 | 6770 | 6770 | 6770 | 0 |
| 284 | 20250310 | 142900 | 1555077610 | 6770 | 6760 | 6770 | 6760 | 867 |
| 285 | 20250310 | 142800 | 1549216020 | 6760 | 6760 | 6760 | 6760 | 98 |
| 286 | 20250310 | 142700 | 1548553540 | 6760 | 6760 | 6760 | 6760 | 0 |
| 287 | 20250310 | 142600 | 1548553540 | 6760 | 6760 | 6760 | 6760 | 355 |
| 288 | 20250310 | 142500 | 1546153740 | 6760 | 6765 | 6765 | 6760 | 85 |
| 289 | 20250310 | 142400 | 1545579090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 290 | 20250310 | 142300 | 1545579090 | 6760 | 6760 | 6760 | 6760 | 55 |
| 291 | 20250310 | 142200 | 1545207290 | 6750 | 6750 | 6750 | 6750 | 204 |
| 292 | 20250310 | 142100 | 1543830290 | 6750 | 6750 | 6750 | 6750 | 830 |
| 293 | 20250310 | 142000 | 1538227790 | 6750 | 6740 | 6750 | 6740 | 342 |
| 294 | 20250310 | 141900 | 1535919940 | 6740 | 6740 | 6740 | 6740 | 9 |
| 295 | 20250310 | 141800 | 1535859280 | 6740 | 6750 | 6750 | 6740 | 1038 |
| 296 | 20250310 | 141700 | 1528854240 | 6750 | 6750 | 6750 | 6750 | 20 |
| 297 | 20250310 | 141600 | 1528719240 | 6750 | 6750 | 6750 | 6750 | 0 |
| 298 | 20250310 | 141500 | 1528719240 | 6750 | 6760 | 6760 | 6750 | 211 |
| 299 | 20250310 | 141400 | 1527293900 | 6760 | 6760 | 6760 | 6760 | 0 |
| 300 | 20250310 | 141300 | 1527293900 | 6760 | 6760 | 6760 | 6760 | 0 |
| 301 | 20250310 | 141200 | 1527293900 | 6760 | 6760 | 6760 | 6760 | 0 |
| 302 | 20250310 | 141100 | 1527293900 | 6760 | 6760 | 6760 | 6760 | 32 |
| 303 | 20250310 | 141000 | 1527077580 | 6760 | 6760 | 6760 | 6760 | 0 |
| 304 | 20250310 | 140900 | 1527077580 | 6760 | 6760 | 6760 | 6760 | 1 |
| 305 | 20250310 | 140800 | 1527070820 | 6760 | 6760 | 6760 | 6760 | 0 |
| 306 | 20250310 | 140700 | 1527070820 | 6760 | 6790 | 6790 | 6760 | 3334 |
| 307 | 20250310 | 140600 | 1504469460 | 6790 | 6790 | 6790 | 6790 | 12 |
| 308 | 20250310 | 140500 | 1504387980 | 6790 | 6790 | 6790 | 6790 | 4 |
| 309 | 20250310 | 140400 | 1504360820 | 6790 | 6790 | 6790 | 6790 | 12 |
| 310 | 20250310 | 140300 | 1504279340 | 6790 | 6790 | 6790 | 6790 | 11 |
| 311 | 20250310 | 140200 | 1504204650 | 6790 | 6790 | 6790 | 6790 | 86 |
| 312 | 20250310 | 140100 | 1503620710 | 6770 | 6770 | 6770 | 6770 | 0 |
| 313 | 20250310 | 140000 | 1503620710 | 6770 | 6770 | 6770 | 6770 | 0 |
| 314 | 20250310 | 135900 | 1503620710 | 6770 | 6790 | 6790 | 6770 | 32 |
| 315 | 20250310 | 135800 | 1503404010 | 6800 | 6800 | 6800 | 6800 | 7 |
| 316 | 20250310 | 135700 | 1503356410 | 6800 | 6800 | 6800 | 6800 | 0 |
| 317 | 20250310 | 135600 | 1503356410 | 6800 | 6800 | 6800 | 6800 | 7 |
| 318 | 20250310 | 135500 | 1503308810 | 6800 | 6800 | 6800 | 6800 | 0 |
| 319 | 20250310 | 135400 | 1503308810 | 6800 | 6790 | 6800 | 6790 | 207 |
| 320 | 20250310 | 135300 | 1501902090 | 6770 | 6790 | 6790 | 6770 | 2018 |
| 321 | 20250310 | 135200 | 1488239890 | 6790 | 6790 | 6790 | 6790 | 1000 |
| 322 | 20250310 | 135100 | 1481449890 | 6790 | 6790 | 6790 | 6790 | 7 |
| 323 | 20250310 | 135000 | 1481402360 | 6790 | 6790 | 6790 | 6790 | 47 |
| 324 | 20250310 | 134900 | 1481083230 | 6790 | 6790 | 6790 | 6790 | 0 |
| 325 | 20250310 | 134800 | 1481083230 | 6790 | 6790 | 6790 | 6790 | 7 |
| 326 | 20250310 | 134700 | 1481035700 | 6790 | 6790 | 6790 | 6790 | 2 |
| 327 | 20250310 | 134600 | 1481022120 | 6760 | 6760 | 6760 | 6760 | 0 |
| 328 | 20250310 | 134500 | 1481022120 | 6760 | 6760 | 6760 | 6760 | 100 |
| 329 | 20250310 | 134400 | 1480346120 | 6760 | 6760 | 6760 | 6760 | 0 |
| 330 | 20250310 | 134300 | 1480346120 | 6760 | 6780 | 6790 | 6760 | 8 |
| 331 | 20250310 | 134200 | 1480291840 | 6790 | 6790 | 6790 | 6790 | 0 |
| 332 | 20250310 | 134100 | 1480291840 | 6790 | 6790 | 6790 | 6790 | 7 |
| 333 | 20250310 | 134000 | 1480244310 | 6800 | 6790 | 6800 | 6790 | 1007 |
| 334 | 20250310 | 133900 | 1473400920 | 6790 | 6790 | 6790 | 6790 | 1 |
| 335 | 20250310 | 133800 | 1473394130 | 6760 | 6760 | 6760 | 6760 | 0 |
| 336 | 20250310 | 133700 | 1473394130 | 6760 | 6760 | 6760 | 6760 | 0 |
| 337 | 20250310 | 133600 | 1473394130 | 6760 | 6760 | 6760 | 6760 | 0 |
| 338 | 20250310 | 133500 | 1473394130 | 6760 | 6770 | 6790 | 6760 | 461 |
| 339 | 20250310 | 133400 | 1470277000 | 6790 | 6790 | 6790 | 6790 | 1789 |
| 340 | 20250310 | 133300 | 1458129690 | 6790 | 6790 | 6790 | 6790 | 1176 |
| 341 | 20250310 | 133200 | 1450144650 | 6800 | 6800 | 6800 | 6800 | 7 |
| 342 | 20250310 | 133100 | 1450097050 | 6800 | 6800 | 6800 | 6800 | 0 |
| 343 | 20250310 | 133000 | 1450097050 | 6800 | 6800 | 6800 | 6800 | 7 |
| 344 | 20250310 | 132900 | 1450049450 | 6800 | 6800 | 6800 | 6800 | 10 |
| 345 | 20250310 | 132800 | 1449981450 | 6800 | 6800 | 6800 | 6800 | 8 |
| 346 | 20250310 | 132700 | 1449927050 | 6790 | 6790 | 6790 | 6790 | 0 |
| 347 | 20250310 | 132600 | 1449927050 | 6790 | 6810 | 6810 | 6790 | 9 |
| 348 | 20250310 | 132500 | 1449865830 | 6810 | 6810 | 6810 | 6810 | 32 |
| 349 | 20250310 | 132400 | 1449647910 | 6810 | 6810 | 6810 | 6810 | 0 |
| 350 | 20250310 | 132300 | 1449647910 | 6810 | 6810 | 6810 | 6810 | 808 |
| 351 | 20250310 | 132200 | 1444145430 | 6810 | 6810 | 6810 | 6810 | 2 |
| 352 | 20250310 | 132100 | 1444131810 | 6770 | 6770 | 6770 | 6770 | 0 |
| 353 | 20250310 | 132000 | 1444131810 | 6770 | 6780 | 6780 | 6770 | 1171 |
| 354 | 20250310 | 131900 | 1436192620 | 6780 | 6810 | 6810 | 6780 | 1737 |
| 355 | 20250310 | 131800 | 1424395880 | 6810 | 6820 | 6820 | 6810 | 346 |
| 356 | 20250310 | 131700 | 1422037620 | 6820 | 6810 | 6820 | 6810 | 39 |
| 357 | 20250310 | 131600 | 1421771720 | 6810 | 6810 | 6810 | 6810 | 0 |
| 358 | 20250310 | 131500 | 1421771720 | 6810 | 6810 | 6810 | 6810 | 21 |
| 359 | 20250310 | 131400 | 1421628710 | 6810 | 6810 | 6810 | 6810 | 100 |
| 360 | 20250310 | 131300 | 1420947710 | 6810 | 6810 | 6820 | 6810 | 830 |
| 361 | 20250310 | 131200 | 1415295400 | 6810 | 6810 | 6810 | 6810 | 145 |
| 362 | 20250310 | 131100 | 1414307950 | 6810 | 6810 | 6810 | 6810 | 20 |
| 363 | 20250310 | 131000 | 1414171750 | 6810 | 6810 | 6810 | 6810 | 8 |
| 364 | 20250310 | 130900 | 1414117270 | 6805 | 6810 | 6810 | 6805 | 256 |
| 365 | 20250310 | 130800 | 1412373970 | 6815 | 6815 | 6815 | 6815 | 1 |
| 366 | 20250310 | 130700 | 1412367155 | 6810 | 6810 | 6810 | 6810 | 100 |
| 367 | 20250310 | 130600 | 1411686155 | 6810 | 6810 | 6820 | 6810 | 174 |
| 368 | 20250310 | 130500 | 1410501205 | 6810 | 6810 | 6820 | 6810 | 154 |
| 369 | 20250310 | 130400 | 1409451015 | 6820 | 6820 | 6820 | 6820 | 8 |
| 370 | 20250310 | 130300 | 1409396455 | 6820 | 6785 | 6820 | 6785 | 1124 |
| 371 | 20250310 | 130200 | 1401754905 | 6790 | 6790 | 6790 | 6790 | 658 |
| 372 | 20250310 | 130100 | 1397287085 | 6800 | 6790 | 6800 | 6790 | 322 |
| 373 | 20250310 | 130000 | 1395100675 | 6805 | 6800 | 6805 | 6800 | 11 |
| 374 | 20250310 | 125900 | 1395025870 | 6800 | 6800 | 6800 | 6800 | 301 |
| 375 | 20250310 | 125800 | 1392979070 | 6800 | 6800 | 6800 | 6800 | 50 |
| 376 | 20250310 | 125700 | 1392639070 | 6800 | 6800 | 6800 | 6800 | 187 |
| 377 | 20250310 | 125600 | 1391367470 | 6800 | 6820 | 6820 | 6800 | 181 |
| 378 | 20250310 | 125500 | 1390135780 | 6820 | 6820 | 6820 | 6820 | 1331 |
| 379 | 20250310 | 125400 | 1381058360 | 6810 | 6810 | 6810 | 6810 | 156 |
| 380 | 20250310 | 125300 | 1379996000 | 6810 | 6810 | 6810 | 6810 | 0 |
| 381 | 20250310 | 125200 | 1379996000 | 6810 | 6810 | 6810 | 6810 | 8 |
| 382 | 20250310 | 125100 | 1379941520 | 6810 | 6810 | 6810 | 6810 | 8 |
| 383 | 20250310 | 125000 | 1379887040 | 6810 | 6810 | 6810 | 6810 | 1 |
| 384 | 20250310 | 124900 | 1379880230 | 6800 | 6800 | 6800 | 6800 | 0 |
| 385 | 20250310 | 124800 | 1379880230 | 6800 | 6800 | 6800 | 6800 | 49 |
| 386 | 20250310 | 124700 | 1379547030 | 6800 | 6800 | 6800 | 6800 | 0 |
| 387 | 20250310 | 124600 | 1379547030 | 6800 | 6800 | 6800 | 6800 | 0 |
| 388 | 20250310 | 124500 | 1379547030 | 6800 | 6800 | 6800 | 6800 | 439 |
| 389 | 20250310 | 124400 | 1376561830 | 6810 | 6800 | 6810 | 6800 | 1301 |
| 390 | 20250310 | 124300 | 1367715020 | 6810 | 6810 | 6810 | 6810 | 11 |
| 391 | 20250310 | 124200 | 1367640110 | 6810 | 6810 | 6810 | 6810 | 200 |
| 392 | 20250310 | 124100 | 1366278110 | 6820 | 6810 | 6820 | 6810 | 1209 |
| 393 | 20250310 | 124000 | 1358044810 | 6820 | 6820 | 6820 | 6820 | 23 |
| 394 | 20250310 | 123900 | 1357887950 | 6820 | 6810 | 6820 | 6800 | 1186 |
| 395 | 20250310 | 123800 | 1349812970 | 6810 | 6790 | 6810 | 6790 | 5341 |
| 396 | 20250310 | 123700 | 1313510270 | 6780 | 6780 | 6780 | 6780 | 103 |
| 397 | 20250310 | 123600 | 1312811930 | 6780 | 6780 | 6780 | 6780 | 500 |
| 398 | 20250310 | 123500 | 1309421930 | 6780 | 6780 | 6780 | 6780 | 0 |
| 399 | 20250310 | 123400 | 1309421930 | 6780 | 6780 | 6780 | 6780 | 98 |
| 400 | 20250310 | 123300 | 1308757490 | 6780 | 6780 | 6780 | 6780 | 9 |
| 401 | 20250310 | 123200 | 1308696470 | 6780 | 6780 | 6780 | 6780 | 0 |
| 402 | 20250310 | 123100 | 1308696470 | 6780 | 6780 | 6780 | 6780 | 129 |
| 403 | 20250310 | 123000 | 1307821850 | 6780 | 6780 | 6780 | 6780 | 98 |
| 404 | 20250310 | 122900 | 1307157410 | 6780 | 6780 | 6780 | 6780 | 0 |
| 405 | 20250310 | 122800 | 1307157410 | 6780 | 6780 | 6780 | 6780 | 8 |
| 406 | 20250310 | 122700 | 1307103170 | 6780 | 6780 | 6780 | 6780 | 0 |
| 407 | 20250310 | 122600 | 1307103170 | 6780 | 6780 | 6780 | 6780 | 18 |
| 408 | 20250310 | 122500 | 1306981130 | 6770 | 6770 | 6770 | 6770 | 0 |
| 409 | 20250310 | 122400 | 1306981130 | 6770 | 6770 | 6770 | 6770 | 0 |
| 410 | 20250310 | 122300 | 1306981130 | 6770 | 6770 | 6770 | 6770 | 74 |
| 411 | 20250310 | 122200 | 1306480150 | 6770 | 6770 | 6770 | 6770 | 1 |
| 412 | 20250310 | 122100 | 1306473380 | 6760 | 6760 | 6760 | 6760 | 0 |
| 413 | 20250310 | 122000 | 1306473380 | 6760 | 6760 | 6760 | 6760 | 321 |
| 414 | 20250310 | 121900 | 1304303420 | 6760 | 6760 | 6760 | 6760 | 218 |
| 415 | 20250310 | 121800 | 1302829740 | 6760 | 6760 | 6760 | 6760 | 3434 |
| 416 | 20250310 | 121700 | 1279615900 | 6760 | 6760 | 6760 | 6760 | 8 |
| 417 | 20250310 | 121600 | 1279561820 | 6760 | 6760 | 6760 | 6760 | 121 |
| 418 | 20250310 | 121500 | 1278743860 | 6750 | 6750 | 6750 | 6750 | 2 |
| 419 | 20250310 | 121400 | 1278730360 | 6760 | 6760 | 6760 | 6760 | 1 |
| 420 | 20250310 | 121300 | 1278723600 | 6750 | 6760 | 6760 | 6750 | 1187 |
| 421 | 20250310 | 121200 | 1270702570 | 6770 | 6780 | 6780 | 6770 | 2352 |
| 422 | 20250310 | 121100 | 1254779515 | 6780 | 6780 | 6780 | 6780 | 139 |
| 423 | 20250310 | 121000 | 1253837095 | 6770 | 6770 | 6770 | 6770 | 50 |
| 424 | 20250310 | 120900 | 1253498595 | 6770 | 6770 | 6770 | 6770 | 0 |
| 425 | 20250310 | 120800 | 1253498595 | 6770 | 6770 | 6770 | 6770 | 170 |
| 426 | 20250310 | 120700 | 1252347695 | 6780 | 6780 | 6780 | 6780 | 1 |
| 427 | 20250310 | 120600 | 1252340915 | 6780 | 6780 | 6780 | 6780 | 0 |
| 428 | 20250310 | 120500 | 1252340915 | 6780 | 6780 | 6780 | 6780 | 291 |
| 429 | 20250310 | 120400 | 1250367935 | 6780 | 6770 | 6780 | 6770 | 370 |
| 430 | 20250310 | 120300 | 1247859435 | 6760 | 6770 | 6770 | 6760 | 1132 |
| 431 | 20250310 | 120200 | 1240202985 | 6780 | 6780 | 6780 | 6780 | 0 |
| 432 | 20250310 | 120100 | 1240202985 | 6780 | 6780 | 6780 | 6780 | 34 |
| 433 | 20250310 | 120000 | 1239972465 | 6780 | 6770 | 6780 | 6770 | 30 |
| 434 | 20250310 | 115900 | 1239769165 | 6780 | 6790 | 6790 | 6780 | 138 |
| 435 | 20250310 | 115800 | 1238833425 | 6780 | 6780 | 6780 | 6780 | 0 |
| 436 | 20250310 | 115700 | 1238833425 | 6780 | 6780 | 6780 | 6780 | 208 |
| 437 | 20250310 | 115600 | 1237423185 | 6780 | 6780 | 6780 | 6780 | 177 |
| 438 | 20250310 | 115500 | 1236223125 | 6780 | 6780 | 6780 | 6780 | 79 |
| 439 | 20250310 | 115400 | 1235687505 | 6780 | 6770 | 6780 | 6770 | 116 |
| 440 | 20250310 | 115300 | 1234901185 | 6770 | 6780 | 6780 | 6770 | 1122 |
| 441 | 20250310 | 115200 | 1227304185 | 6780 | 6780 | 6780 | 6780 | 84 |
| 442 | 20250310 | 115100 | 1226734665 | 6780 | 6795 | 6795 | 6780 | 660 |
| 443 | 20250310 | 115000 | 1222255730 | 6795 | 6795 | 6795 | 6795 | 60 |
| 444 | 20250310 | 114900 | 1221848030 | 6790 | 6780 | 6790 | 6770 | 1858 |
| 445 | 20250310 | 114800 | 1209253110 | 6790 | 6790 | 6790 | 6780 | 910 |
| 446 | 20250310 | 114700 | 1203079240 | 6790 | 6790 | 6790 | 6790 | 133 |
| 447 | 20250310 | 114600 | 1202176170 | 6790 | 6780 | 6790 | 6780 | 3 |
| 448 | 20250310 | 114500 | 1202155820 | 6760 | 6770 | 6770 | 6760 | 1276 |
| 449 | 20250310 | 114400 | 1193529950 | 6770 | 6770 | 6770 | 6770 | 794 |
| 450 | 20250310 | 114300 | 1188154570 | 6780 | 6790 | 6790 | 6780 | 1152 |
| 451 | 20250310 | 114200 | 1180343940 | 6790 | 6790 | 6790 | 6790 | 118 |
| 452 | 20250310 | 114100 | 1179542720 | 6790 | 6780 | 6790 | 6780 | 522 |
| 453 | 20250310 | 114000 | 1175998470 | 6780 | 6780 | 6780 | 6780 | 109 |
| 454 | 20250310 | 113900 | 1175259450 | 6780 | 6780 | 6780 | 6780 | 708 |
| 455 | 20250310 | 113800 | 1170459210 | 6790 | 6790 | 6790 | 6780 | 11 |
| 456 | 20250310 | 113700 | 1170384540 | 6750 | 6760 | 6780 | 6750 | 1765 |
| 457 | 20250310 | 113600 | 1158432070 | 6760 | 6720 | 6760 | 6720 | 5750 |
| 458 | 20250310 | 113500 | 1119703720 | 6720 | 6730 | 6730 | 6720 | 14 |
| 459 | 20250310 | 113400 | 1119609510 | 6730 | 6740 | 6740 | 6730 | 510 |
| 460 | 20250310 | 113300 | 1116177190 | 6730 | 6740 | 6740 | 6730 | 2244 |
| 461 | 20250310 | 113200 | 1101061070 | 6740 | 6730 | 6740 | 6730 | 515 |
| 462 | 20250310 | 113100 | 1097595040 | 6740 | 6730 | 6740 | 6730 | 975 |
| 463 | 20250310 | 113000 | 1091033280 | 6730 | 6730 | 6730 | 6730 | 306 |
| 464 | 20250310 | 112900 | 1088973900 | 6720 | 6730 | 6730 | 6720 | 31 |
| 465 | 20250310 | 112800 | 1088765510 | 6730 | 6730 | 6730 | 6730 | 7 |
| 466 | 20250310 | 112700 | 1088718400 | 6730 | 6730 | 6730 | 6730 | 8 |
| 467 | 20250310 | 112600 | 1088664560 | 6740 | 6740 | 6740 | 6740 | 1 |
| 468 | 20250310 | 112500 | 1088657820 | 6710 | 6710 | 6710 | 6710 | 313 |
| 469 | 20250310 | 112400 | 1086557590 | 6710 | 6710 | 6710 | 6710 | 603 |
| 470 | 20250310 | 112300 | 1082511460 | 6740 | 6740 | 6740 | 6740 | 27 |
| 471 | 20250310 | 112200 | 1082329480 | 6710 | 6720 | 6720 | 6710 | 40 |
| 472 | 20250310 | 112100 | 1082060720 | 6720 | 6720 | 6720 | 6720 | 28 |
| 473 | 20250310 | 112000 | 1081872560 | 6720 | 6710 | 6750 | 6700 | 390 |
| 474 | 20250310 | 111900 | 1079253640 | 6720 | 6730 | 6730 | 6720 | 1103 |
| 475 | 20250310 | 111800 | 1071839970 | 6740 | 6750 | 6760 | 6740 | 214 |
| 476 | 20250310 | 111700 | 1070397420 | 6750 | 6750 | 6750 | 6750 | 7 |
| 477 | 20250310 | 111600 | 1070350170 | 6750 | 6750 | 6750 | 6750 | 7 |
| 478 | 20250310 | 111500 | 1070302920 | 6750 | 6750 | 6750 | 6750 | 27 |
| 479 | 20250310 | 111400 | 1070120670 | 6750 | 6740 | 6760 | 6740 | 13 |
| 480 | 20250310 | 111300 | 1070033020 | 6750 | 6750 | 6750 | 6750 | 16 |
| 481 | 20250310 | 111200 | 1069925020 | 6750 | 6750 | 6750 | 6750 | 489 |
| 482 | 20250310 | 111100 | 1066624270 | 6760 | 6760 | 6760 | 6760 | 7 |
| 483 | 20250310 | 111000 | 1066576950 | 6760 | 6750 | 6760 | 6750 | 147 |
| 484 | 20250310 | 110900 | 1065584690 | 6760 | 6770 | 6770 | 6760 | 144 |
| 485 | 20250310 | 110800 | 1064611230 | 6760 | 6760 | 6760 | 6760 | 35 |
| 486 | 20250310 | 110700 | 1064374630 | 6760 | 6760 | 6760 | 6750 | 1308 |
| 487 | 20250310 | 110600 | 1055545550 | 6760 | 6760 | 6760 | 6760 | 219 |
| 488 | 20250310 | 110500 | 1054065110 | 6760 | 6760 | 6760 | 6760 | 1 |
| 489 | 20250310 | 110400 | 1054058350 | 6760 | 6760 | 6760 | 6760 | 87 |
| 490 | 20250310 | 110300 | 1053470230 | 6770 | 6770 | 6770 | 6770 | 41 |
| 491 | 20250310 | 110200 | 1053192660 | 6760 | 6760 | 6760 | 6760 | 8 |
| 492 | 20250310 | 110100 | 1053138580 | 6760 | 6760 | 6760 | 6760 | 500 |
| 493 | 20250310 | 110000 | 1049758580 | 6740 | 6740 | 6740 | 6740 | 0 |
| 494 | 20250310 | 105900 | 1049758580 | 6740 | 6720 | 6750 | 6720 | 1264 |
| 495 | 20250310 | 105800 | 1041257030 | 6710 | 6720 | 6720 | 6710 | 1207 |
| 496 | 20250310 | 105700 | 1033151780 | 6720 | 6730 | 6730 | 6720 | 377 |
| 497 | 20250310 | 105600 | 1030614860 | 6730 | 6740 | 6740 | 6730 | 77 |
| 498 | 20250310 | 105500 | 1030096340 | 6740 | 6740 | 6740 | 6740 | 20 |
| 499 | 20250310 | 105400 | 1029961540 | 6740 | 6760 | 6760 | 6740 | 23 |
| 500 | 20250310 | 105300 | 1029806170 | 6760 | 6740 | 6760 | 6740 | 501 |
| 501 | 20250310 | 105200 | 1026429410 | 6740 | 6770 | 6770 | 6740 | 41 |
| 502 | 20250310 | 105100 | 1026152370 | 6780 | 6770 | 6780 | 6740 | 105 |
| 503 | 20250310 | 105000 | 1025441750 | 6740 | 6770 | 6770 | 6740 | 53 |
| 504 | 20250310 | 104900 | 1025083380 | 6750 | 6760 | 6770 | 6740 | 1005 |
| 505 | 20250310 | 104800 | 1018289640 | 6740 | 6790 | 6790 | 6740 | 168 |
| 506 | 20250310 | 104700 | 1017155780 | 6790 | 6760 | 6790 | 6760 | 21 |
| 507 | 20250310 | 104600 | 1017013790 | 6750 | 6790 | 6790 | 6750 | 305 |
| 508 | 20250310 | 104500 | 1014954200 | 6790 | 6790 | 6790 | 6790 | 0 |
| 509 | 20250310 | 104400 | 1014954200 | 6790 | 6790 | 6790 | 6790 | 8 |
| 510 | 20250310 | 104300 | 1014899880 | 6790 | 6770 | 6790 | 6770 | 2787 |
| 511 | 20250310 | 104200 | 995977570 | 6770 | 6770 | 6770 | 6770 | 9 |
| 512 | 20250310 | 104100 | 995916640 | 6770 | 6770 | 6770 | 6770 | 400 |
| 513 | 20250310 | 104000 | 993208640 | 6760 | 6770 | 6770 | 6760 | 54 |
| 514 | 20250310 | 103900 | 992843580 | 6770 | 6760 | 6770 | 6760 | 201 |
| 515 | 20250310 | 103800 | 991484810 | 6760 | 6790 | 6790 | 6760 | 387 |
| 516 | 20250310 | 103700 | 988857380 | 6790 | 6800 | 6800 | 6790 | 529 |
| 517 | 20250310 | 103600 | 985263470 | 6790 | 6820 | 6820 | 6780 | 1456 |
| 518 | 20250310 | 103500 | 975376550 | 6820 | 6780 | 6820 | 6780 | 2604 |
| 519 | 20250310 | 103400 | 957662010 | 6770 | 6750 | 6780 | 6750 | 5 |
| 520 | 20250310 | 103300 | 957628210 | 6750 | 6780 | 6780 | 6750 | 301 |
| 521 | 20250310 | 103200 | 955596430 | 6750 | 6750 | 6750 | 6750 | 78 |
| 522 | 20250310 | 103100 | 955069930 | 6750 | 6760 | 6760 | 6750 | 131 |
| 523 | 20250310 | 103000 | 954185100 | 6790 | 6790 | 6790 | 6790 | 8 |
| 524 | 20250310 | 102900 | 954130780 | 6790 | 6790 | 6790 | 6760 | 6 |
| 525 | 20250310 | 102800 | 954090080 | 6790 | 6770 | 6790 | 6770 | 916 |
| 526 | 20250310 | 102700 | 947882250 | 6750 | 6760 | 6760 | 6750 | 301 |
| 527 | 20250310 | 102600 | 945850490 | 6760 | 6760 | 6770 | 6760 | 17 |
| 528 | 20250310 | 102500 | 945735560 | 6760 | 6760 | 6760 | 6760 | 0 |
| 529 | 20250310 | 102400 | 945735560 | 6760 | 6770 | 6770 | 6760 | 1539 |
| 530 | 20250310 | 102300 | 935331880 | 6770 | 6750 | 6770 | 6750 | 848 |
| 531 | 20250310 | 102200 | 929600700 | 6770 | 6780 | 6780 | 6770 | 30 |
| 532 | 20250310 | 102100 | 929397560 | 6750 | 6740 | 6830 | 6740 | 1575 |
| 533 | 20250310 | 102000 | 918689960 | 6740 | 6750 | 6750 | 6730 | 1373 |
| 534 | 20250310 | 101900 | 909446680 | 6780 | 6790 | 6790 | 6760 | 1019 |
| 535 | 20250310 | 101800 | 902538850 | 6760 | 6710 | 6820 | 6710 | 1497 |
| 536 | 20250310 | 101700 | 892400490 | 6710 | 6710 | 6710 | 6710 | 148 |
| 537 | 20250310 | 101600 | 891407410 | 6710 | 6710 | 6710 | 6710 | 81 |
| 538 | 20250310 | 101500 | 890863900 | 6670 | 6720 | 6720 | 6670 | 2925 |
| 539 | 20250310 | 101400 | 871299310 | 6720 | 6720 | 6720 | 6720 | 11 |
| 540 | 20250310 | 101300 | 871225390 | 6680 | 6680 | 6680 | 6670 | 360 |
| 541 | 20250310 | 101200 | 868821470 | 6710 | 6710 | 6710 | 6710 | 311 |
| 542 | 20250310 | 101100 | 866734660 | 6740 | 6700 | 6740 | 6690 | 3116 |
| 543 | 20250310 | 101000 | 845856350 | 6700 | 6750 | 6750 | 6700 | 2551 |
| 544 | 20250310 | 100900 | 828718320 | 6770 | 6780 | 6780 | 6770 | 45 |
| 545 | 20250310 | 100800 | 828413350 | 6790 | 6760 | 6790 | 6750 | 264 |
| 546 | 20250310 | 100700 | 826624200 | 6800 | 6800 | 6800 | 6790 | 160 |
| 547 | 20250310 | 100600 | 825536210 | 6800 | 6780 | 6800 | 6780 | 1008 |
| 548 | 20250310 | 100500 | 818682190 | 6780 | 6760 | 6780 | 6750 | 402 |
| 549 | 20250310 | 100400 | 815968640 | 6760 | 6780 | 6780 | 6710 | 4197 |
| 550 | 20250310 | 100300 | 787685410 | 6780 | 6780 | 6780 | 6780 | 0 |
| 551 | 20250310 | 100200 | 787685410 | 6780 | 6780 | 6780 | 6780 | 3 |
| 552 | 20250310 | 100100 | 787665070 | 6780 | 6800 | 6820 | 6770 | 668 |
| 553 | 20250310 | 100000 | 783122570 | 6800 | 6770 | 6810 | 6770 | 3387 |
| 554 | 20250310 | 095900 | 760155070 | 6750 | 6750 | 6750 | 6740 | 2035 |
| 555 | 20250310 | 095800 | 746436590 | 6750 | 6760 | 6760 | 6750 | 1433 |
| 556 | 20250310 | 095700 | 736763530 | 6760 | 6780 | 6780 | 6760 | 828 |
| 557 | 20250310 | 095600 | 731158020 | 6790 | 6790 | 6790 | 6770 | 1983 |
| 558 | 20250310 | 095500 | 717713450 | 6790 | 6800 | 6800 | 6760 | 403 |
| 559 | 20250310 | 095400 | 714974660 | 6800 | 6800 | 6800 | 6760 | 1712 |
| 560 | 20250310 | 095300 | 703392670 | 6790 | 6840 | 6850 | 6780 | 18024 |
| 561 | 20250310 | 095200 | 580563940 | 6840 | 6840 | 6850 | 6820 | 3288 |
| 562 | 20250310 | 095100 | 558113000 | 6840 | 6790 | 6840 | 6780 | 6082 |
| 563 | 20250310 | 095000 | 516731530 | 6780 | 6740 | 6780 | 6740 | 193 |
| 564 | 20250310 | 094900 | 515423210 | 6740 | 6750 | 6750 | 6740 | 409 |
| 565 | 20250310 | 094800 | 512663550 | 6760 | 6800 | 6810 | 6760 | 2243 |
| 566 | 20250310 | 094700 | 497453080 | 6810 | 6750 | 6810 | 6750 | 1125 |
| 567 | 20250310 | 094600 | 489813420 | 6790 | 6730 | 6790 | 6730 | 676 |
| 568 | 20250310 | 094500 | 485241110 | 6730 | 6760 | 6760 | 6730 | 813 |
| 569 | 20250310 | 094400 | 479759920 | 6760 | 6760 | 6770 | 6760 | 507 |
| 570 | 20250310 | 094300 | 476331600 | 6760 | 6770 | 6790 | 6730 | 2295 |
| 571 | 20250310 | 094200 | 460798290 | 6760 | 6720 | 6760 | 6720 | 1189 |
| 572 | 20250310 | 094100 | 452776240 | 6730 | 6740 | 6740 | 6720 | 812 |
| 573 | 20250310 | 094000 | 447311430 | 6770 | 6750 | 6770 | 6740 | 3213 |
| 574 | 20250310 | 093900 | 425593540 | 6760 | 6770 | 6770 | 6730 | 799 |
| 575 | 20250310 | 093800 | 420195500 | 6730 | 6670 | 6820 | 6670 | 15050 |
| 576 | 20250310 | 093700 | 318855970 | 6660 | 6650 | 6670 | 6650 | 1020 |
| 577 | 20250310 | 093600 | 312061840 | 6650 | 6630 | 6650 | 6630 | 207 |
| 578 | 20250310 | 093500 | 310686590 | 6630 | 6650 | 6650 | 6630 | 875 |
| 579 | 20250310 | 093400 | 304880380 | 6650 | 6680 | 6680 | 6650 | 2889 |
| 580 | 20250310 | 093300 | 285664560 | 6660 | 6680 | 6680 | 6660 | 899 |
| 581 | 20250310 | 093200 | 279666360 | 6680 | 6670 | 6690 | 6660 | 1702 |
| 582 | 20250310 | 093100 | 268301440 | 6660 | 6640 | 6660 | 6640 | 2252 |
| 583 | 20250310 | 093000 | 253313350 | 6650 | 6660 | 6660 | 6630 | 162 |
| 584 | 20250310 | 092900 | 252236030 | 6660 | 6650 | 6660 | 6650 | 1064 |
| 585 | 20250310 | 092800 | 245153050 | 6610 | 6660 | 6660 | 6610 | 156 |
| 586 | 20250310 | 092700 | 244117550 | 6660 | 6670 | 6680 | 6640 | 951 |
| 587 | 20250310 | 092600 | 237779250 | 6640 | 6620 | 6640 | 6620 | 2678 |
| 588 | 20250310 | 092500 | 220008490 | 6630 | 6610 | 6630 | 6610 | 1253 |
| 589 | 20250310 | 092400 | 211718060 | 6610 | 6610 | 6610 | 6600 | 2102 |
| 590 | 20250310 | 092300 | 197826360 | 6610 | 6610 | 6610 | 6610 | 10 |
| 591 | 20250310 | 092200 | 197760260 | 6620 | 6610 | 6620 | 6610 | 213 |
| 592 | 20250310 | 092100 | 196350330 | 6620 | 6630 | 6640 | 6620 | 673 |
| 593 | 20250310 | 092000 | 191893140 | 6650 | 6570 | 6670 | 6570 | 5799 |
| 594 | 20250310 | 091900 | 153490890 | 6530 | 6560 | 6570 | 6530 | 1161 |
| 595 | 20250310 | 091800 | 145878200 | 6550 | 6550 | 6550 | 6550 | 502 |
| 596 | 20250310 | 091700 | 142590100 | 6560 | 6570 | 6580 | 6560 | 512 |
| 597 | 20250310 | 091600 | 139229060 | 6580 | 6580 | 6580 | 6580 | 100 |
| 598 | 20250310 | 091500 | 138571060 | 6580 | 6560 | 6580 | 6560 | 753 |
| 599 | 20250310 | 091400 | 133620100 | 6580 | 6530 | 6580 | 6530 | 16 |
| 600 | 20250310 | 091300 | 133515570 | 6550 | 6540 | 6550 | 6500 | 1453 |
| 601 | 20250310 | 091200 | 124023640 | 6540 | 6550 | 6550 | 6540 | 236 |
| 602 | 20250310 | 091100 | 122480160 | 6530 | 6530 | 6530 | 6530 | 0 |
| 603 | 20250310 | 091000 | 122480160 | 6530 | 6550 | 6550 | 6530 | 425 |
| 604 | 20250310 | 090900 | 119704870 | 6550 | 6550 | 6550 | 6550 | 500 |
| 605 | 20250310 | 090800 | 116429870 | 6550 | 6540 | 6550 | 6530 | 367 |
| 606 | 20250310 | 090700 | 114026860 | 6540 | 6550 | 6550 | 6540 | 1957 |
| 607 | 20250310 | 090600 | 101227950 | 6550 | 6580 | 6580 | 6550 | 1218 |
| 608 | 20250310 | 090500 | 93241160 | 6580 | 6580 | 6580 | 6580 | 200 |
| 609 | 20250310 | 090400 | 91925160 | 6580 | 6580 | 6610 | 6560 | 1760 |
| 610 | 20250310 | 090300 | 80325110 | 6580 | 6570 | 6630 | 6570 | 1716 |
| 611 | 20250310 | 090200 | 69024460 | 6570 | 6600 | 6610 | 6570 | 1050 |
| 612 | 20250310 | 090100 | 62108960 | 6560 | 6610 | 6610 | 6560 | 2195 |
| 613 | 20250310 | 090000 | 47622030 | 6580 | 6500 | 6680 | 6500 | 4323 |