29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250310 | 184100 | 2147673093 | 4180 | 4180 | 4180 | 4180 | 3623 |
| 3 | 20250310 | 184000 | 2147673093 | 4180 | 4180 | 4180 | 4180 | 0 |
| 4 | 20250310 | 183900 | 2147673093 | 4180 | 4180 | 4180 | 4180 | 0 |
| 5 | 20250310 | 183800 | 2147673093 | 4180 | 4180 | 4180 | 4180 | 0 |
| 6 | 20250310 | 183700 | 2147673093 | 4180 | 4180 | 4180 | 4180 | 0 |
| 7 | 20250310 | 183600 | 2147673093 | 4180 | 4180 | 4180 | 4180 | 0 |
| 8 | 20250310 | 183500 | 2147673093 | 4180 | 4180 | 4180 | 4180 | 0 |
| 9 | 20250310 | 183400 | 2147673093 | 4180 | 4180 | 4180 | 4180 | 0 |
| 10 | 20250310 | 183300 | 2147673093 | 4180 | 4180 | 4180 | 4180 | 0 |
| 11 | 20250310 | 183200 | 2147673093 | 4180 | 4180 | 4180 | 4180 | 0 |
| 12 | 20250310 | 183100 | 2147673093 | 4180 | 4180 | 4180 | 4180 | 0 |
| 13 | 20250310 | 183000 | 2147673093 | 4180 | 4180 | 4180 | 4180 | 0 |
| 14 | 20250310 | 182900 | 2147673093 | 4180 | 4180 | 4180 | 4180 | 0 |
| 15 | 20250310 | 182800 | 2147673093 | 4180 | 4180 | 4180 | 4180 | 0 |
| 16 | 20250310 | 182700 | 2147673093 | 4180 | 4180 | 4180 | 4180 | 0 |
| 17 | 20250310 | 182600 | 2147673093 | 4180 | 4180 | 4180 | 4180 | 0 |
| 18 | 20250310 | 182500 | 2147673093 | 4180 | 4180 | 4180 | 4180 | 0 |
| 19 | 20250310 | 182400 | 2147673093 | 4180 | 4180 | 4180 | 4180 | 0 |
| 20 | 20250310 | 182300 | 2147673093 | 4180 | 4180 | 4180 | 4180 | 0 |
| 21 | 20250310 | 182200 | 2147673093 | 4180 | 4180 | 4180 | 4180 | 0 |
| 22 | 20250310 | 182100 | 2147673093 | 4180 | 4180 | 4180 | 4180 | 0 |
| 23 | 20250310 | 182000 | 2147673093 | 4180 | 4180 | 4180 | 4180 | 0 |
| 24 | 20250310 | 181900 | 2147673093 | 4180 | 4180 | 4180 | 4180 | 0 |
| 25 | 20250310 | 181800 | 2147673093 | 4180 | 4180 | 4180 | 4180 | 0 |
| 26 | 20250310 | 181700 | 2147673093 | 4180 | 4180 | 4180 | 4180 | 0 |
| 27 | 20250310 | 181600 | 2147673093 | 4180 | 4180 | 4180 | 4180 | 0 |
| 28 | 20250310 | 181500 | 2147673093 | 4180 | 4180 | 4180 | 4180 | 0 |
| 29 | 20250310 | 181400 | 2147673093 | 4180 | 4180 | 4180 | 4180 | 0 |
| 30 | 20250310 | 181300 | 2147673093 | 4180 | 4180 | 4180 | 4180 | 0 |
| 31 | 20250310 | 181200 | 2147673093 | 4180 | 4180 | 4180 | 4180 | 0 |
| 32 | 20250310 | 181100 | 2147673093 | 4180 | 4180 | 4180 | 4180 | 3623 |
| 33 | 20250310 | 181000 | 2147673093 | 4180 | 4180 | 4180 | 4180 | 0 |
| 34 | 20250310 | 180900 | 2147673093 | 4180 | 4180 | 4180 | 4180 | 0 |
| 35 | 20250310 | 180800 | 2147673093 | 4180 | 4180 | 4180 | 4180 | 0 |
| 36 | 20250310 | 180700 | 2147673093 | 4180 | 4180 | 4180 | 4180 | 0 |
| 37 | 20250310 | 180600 | 2147673093 | 4180 | 4180 | 4180 | 4180 | 0 |
| 38 | 20250310 | 180500 | 2147673093 | 4180 | 4180 | 4180 | 4180 | 0 |
| 39 | 20250310 | 180400 | 2147673093 | 4180 | 4180 | 4180 | 4180 | 0 |
| 40 | 20250310 | 180300 | 2147673093 | 4180 | 4180 | 4180 | 4180 | 0 |
| 41 | 20250310 | 180200 | 2147673093 | 4180 | 4180 | 4180 | 4180 | 0 |
| 42 | 20250310 | 180100 | 2147673093 | 4180 | 4180 | 4180 | 4180 | 0 |
| 43 | 20250310 | 180000 | 2147673093 | 4180 | 4180 | 4180 | 4180 | 0 |
| 44 | 20250310 | 175900 | 2147673093 | 4180 | 4180 | 4180 | 4180 | 0 |
| 45 | 20250310 | 175800 | 2147673093 | 4180 | 4180 | 4180 | 4180 | 0 |
| 46 | 20250310 | 175700 | 2147673093 | 4180 | 4180 | 4180 | 4180 | 0 |
| 47 | 20250310 | 175600 | 2147673093 | 4180 | 4180 | 4180 | 4180 | 0 |
| 48 | 20250310 | 175500 | 2147673093 | 4180 | 4180 | 4180 | 4180 | 0 |
| 49 | 20250310 | 175400 | 2147673093 | 4180 | 4180 | 4180 | 4180 | 0 |
| 50 | 20250310 | 175300 | 2147673093 | 4180 | 4180 | 4180 | 4180 | 0 |
| 51 | 20250310 | 175200 | 2147673093 | 4180 | 4180 | 4180 | 4180 | 0 |
| 52 | 20250310 | 175100 | 2147673093 | 4180 | 4180 | 4180 | 4180 | 0 |
| 53 | 20250310 | 175000 | 2147673093 | 4180 | 4180 | 4180 | 4180 | 0 |
| 54 | 20250310 | 174900 | 2147673093 | 4180 | 4180 | 4180 | 4180 | 0 |
| 55 | 20250310 | 174800 | 2147673093 | 4180 | 4180 | 4180 | 4180 | 0 |
| 56 | 20250310 | 174700 | 2147673093 | 4180 | 4180 | 4180 | 4180 | 0 |
| 57 | 20250310 | 174600 | 2147673093 | 4180 | 4180 | 4180 | 4180 | 0 |
| 58 | 20250310 | 174500 | 2147673093 | 4180 | 4180 | 4180 | 4180 | 0 |
| 59 | 20250310 | 174400 | 2147673093 | 4180 | 4180 | 4180 | 4180 | 0 |
| 60 | 20250310 | 174300 | 2147673093 | 4180 | 4180 | 4180 | 4180 | 0 |
| 61 | 20250310 | 174200 | 2147673093 | 4180 | 4180 | 4180 | 4180 | 0 |
| 62 | 20250310 | 174100 | 2147673093 | 4180 | 4180 | 4180 | 4180 | 3623 |
| 63 | 20250310 | 174000 | 2147673093 | 4180 | 4180 | 4180 | 4180 | 0 |
| 64 | 20250310 | 173900 | 2147673093 | 4180 | 4180 | 4180 | 4180 | 0 |
| 65 | 20250310 | 173800 | 2147673093 | 4180 | 4180 | 4180 | 4180 | 0 |
| 66 | 20250310 | 173700 | 2147673093 | 4180 | 4180 | 4180 | 4180 | 0 |
| 67 | 20250310 | 173600 | 2147673093 | 4180 | 4180 | 4180 | 4180 | 0 |
| 68 | 20250310 | 173500 | 2147673093 | 4180 | 4180 | 4180 | 4180 | 0 |
| 69 | 20250310 | 173400 | 2147673093 | 4180 | 4180 | 4180 | 4180 | 0 |
| 70 | 20250310 | 173300 | 2147673093 | 4180 | 4180 | 4180 | 4180 | 0 |
| 71 | 20250310 | 173200 | 2147673093 | 4180 | 4180 | 4180 | 4180 | 0 |
| 72 | 20250310 | 173100 | 2147673093 | 4180 | 4180 | 4180 | 4180 | 0 |
| 73 | 20250310 | 173000 | 2147673093 | 4180 | 4180 | 4180 | 4180 | 0 |
| 74 | 20250310 | 172900 | 2147673093 | 4180 | 4180 | 4180 | 4180 | 0 |
| 75 | 20250310 | 172800 | 2147673093 | 4180 | 4180 | 4180 | 4180 | 0 |
| 76 | 20250310 | 172700 | 2147673093 | 4180 | 4180 | 4180 | 4180 | 0 |
| 77 | 20250310 | 172600 | 2147673093 | 4180 | 4180 | 4180 | 4180 | 0 |
| 78 | 20250310 | 172500 | 2147673093 | 4180 | 4180 | 4180 | 4180 | 0 |
| 79 | 20250310 | 172400 | 2147673093 | 4180 | 4180 | 4180 | 4180 | 0 |
| 80 | 20250310 | 172300 | 2147673093 | 4180 | 4180 | 4180 | 4180 | 0 |
| 81 | 20250310 | 172200 | 2147673093 | 4180 | 4180 | 4180 | 4180 | 0 |
| 82 | 20250310 | 172100 | 2147673093 | 4180 | 4180 | 4180 | 4180 | 0 |
| 83 | 20250310 | 172000 | 2147673093 | 4180 | 4180 | 4180 | 4180 | 0 |
| 84 | 20250310 | 171900 | 2147673093 | 4180 | 4180 | 4180 | 4180 | 0 |
| 85 | 20250310 | 171800 | 2147673093 | 4180 | 4180 | 4180 | 4180 | 0 |
| 86 | 20250310 | 171700 | 2147673093 | 4180 | 4180 | 4180 | 4180 | 0 |
| 87 | 20250310 | 171600 | 2147673093 | 4180 | 4180 | 4180 | 4180 | 0 |
| 88 | 20250310 | 171500 | 2147673093 | 4180 | 4180 | 4180 | 4180 | 0 |
| 89 | 20250310 | 171400 | 2147673093 | 4180 | 4180 | 4180 | 4180 | 0 |
| 90 | 20250310 | 171300 | 2147673093 | 4180 | 4180 | 4180 | 4180 | 0 |
| 91 | 20250310 | 171200 | 2147673093 | 4180 | 4180 | 4180 | 4180 | 0 |
| 92 | 20250310 | 171100 | 2147673093 | 4180 | 4180 | 4180 | 4180 | 3623 |
| 93 | 20250310 | 171000 | 2147673093 | 4180 | 4180 | 4180 | 4180 | 0 |
| 94 | 20250310 | 170900 | 2147673093 | 4180 | 4180 | 4180 | 4180 | 0 |
| 95 | 20250310 | 170800 | 2147673093 | 4180 | 4180 | 4180 | 4180 | 0 |
| 96 | 20250310 | 170700 | 2147673093 | 4180 | 4180 | 4180 | 4180 | 0 |
| 97 | 20250310 | 170600 | 2147673093 | 4180 | 4180 | 4180 | 4180 | 0 |
| 98 | 20250310 | 170500 | 2147673093 | 4180 | 4180 | 4180 | 4180 | 0 |
| 99 | 20250310 | 170400 | 2147673093 | 4180 | 4180 | 4180 | 4180 | 0 |
| 100 | 20250310 | 170300 | 2147673093 | 4180 | 4180 | 4180 | 4180 | 0 |
| 101 | 20250310 | 170200 | 2147673093 | 4180 | 4180 | 4180 | 4180 | 0 |
| 102 | 20250310 | 170100 | 2147673093 | 4180 | 4180 | 4180 | 4180 | 0 |
| 103 | 20250310 | 170000 | 2147673093 | 4180 | 4180 | 4180 | 4180 | 0 |
| 104 | 20250310 | 165900 | 2147673093 | 4180 | 4180 | 4180 | 4180 | 0 |
| 105 | 20250310 | 165800 | 2147673093 | 4180 | 4180 | 4180 | 4180 | 0 |
| 106 | 20250310 | 165700 | 2147673093 | 4180 | 4180 | 4180 | 4180 | 0 |
| 107 | 20250310 | 165600 | 2147673093 | 4180 | 4180 | 4180 | 4180 | 0 |
| 108 | 20250310 | 165500 | 2147673093 | 4180 | 4180 | 4180 | 4180 | 0 |
| 109 | 20250310 | 165400 | 2147673093 | 4180 | 4180 | 4180 | 4180 | 0 |
| 110 | 20250310 | 165300 | 2147673093 | 4180 | 4180 | 4180 | 4180 | 0 |
| 111 | 20250310 | 165200 | 2147673093 | 4180 | 4180 | 4180 | 4180 | 0 |
| 112 | 20250310 | 165100 | 2147673093 | 4180 | 4180 | 4180 | 4180 | 0 |
| 113 | 20250310 | 165000 | 2147673093 | 4180 | 4180 | 4180 | 4180 | 0 |
| 114 | 20250310 | 164900 | 2147673093 | 4180 | 4180 | 4180 | 4180 | 0 |
| 115 | 20250310 | 164800 | 2147673093 | 4180 | 4180 | 4180 | 4180 | 0 |
| 116 | 20250310 | 164700 | 2147673093 | 4180 | 4180 | 4180 | 4180 | 0 |
| 117 | 20250310 | 164600 | 2147673093 | 4180 | 4180 | 4180 | 4180 | 0 |
| 118 | 20250310 | 164500 | 2147673093 | 4180 | 4180 | 4180 | 4180 | 0 |
| 119 | 20250310 | 164400 | 2147673093 | 4180 | 4180 | 4180 | 4180 | 0 |
| 120 | 20250310 | 164300 | 2147673093 | 4180 | 4180 | 4180 | 4180 | 0 |
| 121 | 20250310 | 164200 | 2147673093 | 4180 | 4180 | 4180 | 4180 | 0 |
| 122 | 20250310 | 164100 | 2147673093 | 4180 | 4180 | 4180 | 4180 | 3623 |
| 123 | 20250310 | 164000 | 2147673093 | 4180 | 4180 | 4180 | 4180 | 0 |
| 124 | 20250310 | 163900 | 2147673093 | 4180 | 4180 | 4180 | 4180 | 0 |
| 125 | 20250310 | 163800 | 2147673093 | 4180 | 4180 | 4180 | 4180 | 0 |
| 126 | 20250310 | 163700 | 2147673093 | 4180 | 4180 | 4180 | 4180 | 0 |
| 127 | 20250310 | 163600 | 2147673093 | 4180 | 4180 | 4180 | 4180 | 0 |
| 128 | 20250310 | 163500 | 2147673093 | 4180 | 4180 | 4180 | 4180 | 0 |
| 129 | 20250310 | 163400 | 2147673093 | 4180 | 4180 | 4180 | 4180 | 0 |
| 130 | 20250310 | 163300 | 2147673093 | 4180 | 4180 | 4180 | 4180 | 0 |
| 131 | 20250310 | 163200 | 2147673093 | 4180 | 4180 | 4180 | 4180 | 0 |
| 132 | 20250310 | 163100 | 2147673093 | 4180 | 4180 | 4180 | 4180 | 0 |
| 133 | 20250310 | 163000 | 2147673093 | 4180 | 4180 | 4180 | 4180 | 0 |
| 134 | 20250310 | 162900 | 2147673093 | 4180 | 4180 | 4180 | 4180 | 0 |
| 135 | 20250310 | 162800 | 2147673093 | 4180 | 4180 | 4180 | 4180 | 0 |
| 136 | 20250310 | 162700 | 2147673093 | 4180 | 4180 | 4180 | 4180 | 0 |
| 137 | 20250310 | 162600 | 2147673093 | 4180 | 4180 | 4180 | 4180 | 0 |
| 138 | 20250310 | 162500 | 2147673093 | 4180 | 4180 | 4180 | 4180 | 0 |
| 139 | 20250310 | 162400 | 2147673093 | 4180 | 4180 | 4180 | 4180 | 0 |
| 140 | 20250310 | 162300 | 2147673093 | 4180 | 4180 | 4180 | 4180 | 0 |
| 141 | 20250310 | 162200 | 2147673093 | 4180 | 4180 | 4180 | 4180 | 0 |
| 142 | 20250310 | 162100 | 2147673093 | 4180 | 4180 | 4180 | 4180 | 0 |
| 143 | 20250310 | 162000 | 2147673093 | 4180 | 4180 | 4180 | 4180 | 0 |
| 144 | 20250310 | 161900 | 2147673093 | 4180 | 4180 | 4180 | 4180 | 0 |
| 145 | 20250310 | 161800 | 2147673093 | 4180 | 4180 | 4180 | 4180 | 0 |
| 146 | 20250310 | 161700 | 2147673093 | 4180 | 4180 | 4180 | 4180 | 0 |
| 147 | 20250310 | 161600 | 2147673093 | 4180 | 4180 | 4180 | 4180 | 0 |
| 148 | 20250310 | 161500 | 2147673093 | 4180 | 4180 | 4180 | 4180 | 0 |
| 149 | 20250310 | 161400 | 2147673093 | 4180 | 4180 | 4180 | 4180 | 0 |
| 150 | 20250310 | 161300 | 2147673093 | 4180 | 4180 | 4180 | 4180 | 0 |
| 151 | 20250310 | 161200 | 2147673093 | 4180 | 4180 | 4180 | 4180 | 0 |
| 152 | 20250310 | 161100 | 2147673093 | 4180 | 4180 | 4180 | 4180 | 3623 |
| 153 | 20250310 | 161000 | 2147673093 | 4180 | 4180 | 4180 | 4180 | 0 |
| 154 | 20250310 | 160900 | 2147673093 | 4180 | 4180 | 4180 | 4180 | 0 |
| 155 | 20250310 | 160800 | 2147673093 | 4180 | 4180 | 4180 | 4180 | 0 |
| 156 | 20250310 | 160700 | 2147673093 | 4180 | 4180 | 4180 | 4180 | 0 |
| 157 | 20250310 | 160600 | 2147673093 | 4180 | 4180 | 4180 | 4180 | 0 |
| 158 | 20250310 | 160500 | 2147673093 | 4180 | 4180 | 4180 | 4180 | 0 |
| 159 | 20250310 | 160400 | 2147673093 | 4180 | 4180 | 4180 | 4180 | 0 |
| 160 | 20250310 | 160300 | 2147673093 | 4180 | 4180 | 4180 | 4180 | 0 |
| 161 | 20250310 | 160200 | 2147673093 | 4180 | 4180 | 4180 | 4180 | 0 |
| 162 | 20250310 | 160100 | 2147673093 | 4180 | 4180 | 4180 | 4180 | 0 |
| 163 | 20250310 | 160000 | 2147673093 | 4180 | 4180 | 4180 | 4180 | 0 |
| 164 | 20250310 | 155900 | 2147673093 | 4180 | 4180 | 4180 | 4180 | 0 |
| 165 | 20250310 | 155800 | 2147673093 | 4180 | 4180 | 4180 | 4180 | 0 |
| 166 | 20250310 | 155700 | 2147673093 | 4180 | 4180 | 4180 | 4180 | 0 |
| 167 | 20250310 | 155600 | 2147673093 | 4180 | 4180 | 4180 | 4180 | 0 |
| 168 | 20250310 | 155500 | 2147673093 | 4180 | 4180 | 4180 | 4180 | 0 |
| 169 | 20250310 | 155400 | 2147673093 | 4180 | 4180 | 4180 | 4180 | 0 |
| 170 | 20250310 | 155300 | 2147673093 | 4180 | 4180 | 4180 | 4180 | 0 |
| 171 | 20250310 | 155200 | 2147673093 | 4180 | 4180 | 4180 | 4180 | 0 |
| 172 | 20250310 | 155100 | 2147673093 | 4180 | 4180 | 4180 | 4180 | 0 |
| 173 | 20250310 | 155000 | 2147673093 | 4180 | 4180 | 4180 | 4180 | 0 |
| 174 | 20250310 | 154900 | 2147673093 | 4180 | 4180 | 4180 | 4180 | 0 |
| 175 | 20250310 | 154800 | 2147673093 | 4180 | 4180 | 4180 | 4180 | 0 |
| 176 | 20250310 | 154700 | 2147673093 | 4180 | 4180 | 4180 | 4180 | 0 |
| 177 | 20250310 | 154600 | 2147673093 | 4180 | 4180 | 4180 | 4180 | 0 |
| 178 | 20250310 | 154500 | 2147673093 | 4180 | 4180 | 4180 | 4180 | 0 |
| 179 | 20250310 | 154400 | 2147673093 | 4180 | 4180 | 4180 | 4180 | 0 |
| 180 | 20250310 | 154300 | 2147673093 | 4180 | 4180 | 4180 | 4180 | 0 |
| 181 | 20250310 | 154200 | 2147673093 | 4180 | 4180 | 4180 | 4180 | 0 |
| 182 | 20250310 | 154100 | 2147673093 | 4180 | 4180 | 4180 | 4180 | 3623 |
| 183 | 20250310 | 154000 | 2147673093 | 4180 | 4180 | 4180 | 4180 | 0 |
| 184 | 20250310 | 153900 | 2147673093 | 4180 | 4180 | 4180 | 4180 | 0 |
| 185 | 20250310 | 153800 | 2147673093 | 4180 | 4180 | 4180 | 4180 | 0 |
| 186 | 20250310 | 153700 | 2147673093 | 4180 | 4180 | 4180 | 4180 | 0 |
| 187 | 20250310 | 153600 | 2147673093 | 4180 | 4180 | 4180 | 4180 | 0 |
| 188 | 20250310 | 153500 | 2147673093 | 4180 | 4180 | 4180 | 4180 | 0 |
| 189 | 20250310 | 153400 | 2147673093 | 4180 | 4180 | 4180 | 4180 | 0 |
| 190 | 20250310 | 153300 | 2147673093 | 4180 | 4180 | 4180 | 4180 | 0 |
| 191 | 20250310 | 153200 | 2147673093 | 4180 | 4180 | 4180 | 4180 | 0 |
| 192 | 20250310 | 153100 | 2147673093 | 4180 | 4180 | 4180 | 4180 | 0 |
| 193 | 20250310 | 153000 | 2147673093 | 4180 | 4180 | 4180 | 4180 | 3623 |
| 194 | 20250310 | 152900 | 2132528953 | 4205 | 4205 | 4205 | 4205 | 0 |
| 195 | 20250310 | 152800 | 2132528953 | 4205 | 4205 | 4205 | 4205 | 0 |
| 196 | 20250310 | 152700 | 2132528953 | 4205 | 4205 | 4205 | 4205 | 0 |
| 197 | 20250310 | 152600 | 2132528953 | 4205 | 4205 | 4205 | 4205 | 0 |
| 198 | 20250310 | 152500 | 2132528953 | 4205 | 4205 | 4205 | 4205 | 0 |
| 199 | 20250310 | 152400 | 2132528953 | 4205 | 4205 | 4205 | 4205 | 0 |
| 200 | 20250310 | 152300 | 2132528953 | 4205 | 4205 | 4205 | 4205 | 0 |
| 201 | 20250310 | 152200 | 2132528953 | 4205 | 4205 | 4205 | 4205 | 0 |
| 202 | 20250310 | 152100 | 2132528953 | 4205 | 4205 | 4205 | 4205 | 0 |
| 203 | 20250310 | 152000 | 2132528953 | 4205 | 4205 | 4205 | 4205 | 0 |
| 204 | 20250310 | 151900 | 2132528953 | 4205 | 4195 | 4205 | 4195 | 1783 |
| 205 | 20250310 | 151800 | 2125038618 | 4205 | 4175 | 4205 | 4175 | 10107 |
| 206 | 20250310 | 151700 | 2082654268 | 4180 | 4180 | 4180 | 4180 | 0 |
| 207 | 20250310 | 151600 | 2082654268 | 4180 | 4180 | 4180 | 4170 | 2184 |
| 208 | 20250310 | 151500 | 2073528148 | 4180 | 4195 | 4215 | 4180 | 17677 |
| 209 | 20250310 | 151400 | 1999135898 | 4195 | 4160 | 4195 | 4160 | 4000 |
| 210 | 20250310 | 151300 | 1982429043 | 4160 | 4160 | 4160 | 4160 | 1 |
| 211 | 20250310 | 151200 | 1982424883 | 4160 | 4150 | 4160 | 4150 | 51 |
| 212 | 20250310 | 151100 | 1982213223 | 4160 | 4150 | 4160 | 4150 | 465 |
| 213 | 20250310 | 151000 | 1980283268 | 4160 | 4160 | 4160 | 4160 | 0 |
| 214 | 20250310 | 150900 | 1980283268 | 4160 | 4150 | 4160 | 4140 | 3373 |
| 215 | 20250310 | 150800 | 1966299478 | 4150 | 4150 | 4150 | 4150 | 0 |
| 216 | 20250310 | 150700 | 1966299478 | 4150 | 4140 | 4150 | 4140 | 448 |
| 217 | 20250310 | 150600 | 1964440313 | 4150 | 4150 | 4150 | 4140 | 2032 |
| 218 | 20250310 | 150500 | 1956027513 | 4150 | 4150 | 4150 | 4150 | 0 |
| 219 | 20250310 | 150400 | 1956027513 | 4150 | 4145 | 4150 | 4145 | 509 |
| 220 | 20250310 | 150300 | 1953915203 | 4140 | 4145 | 4145 | 4140 | 2451 |
| 221 | 20250310 | 150200 | 1943766008 | 4145 | 4145 | 4145 | 4145 | 1031 |
| 222 | 20250310 | 150100 | 1939492513 | 4150 | 4155 | 4155 | 4150 | 2970 |
| 223 | 20250310 | 150000 | 1927162268 | 4160 | 4150 | 4160 | 4150 | 106 |
| 224 | 20250310 | 145900 | 1926721343 | 4155 | 4170 | 4170 | 4155 | 5817 |
| 225 | 20250310 | 145800 | 1902515803 | 4170 | 4180 | 4180 | 4170 | 2150 |
| 226 | 20250310 | 145700 | 1893537333 | 4180 | 4185 | 4185 | 4175 | 819 |
| 227 | 20250310 | 145600 | 1890112893 | 4180 | 4180 | 4180 | 4175 | 508 |
| 228 | 20250310 | 145500 | 1887990503 | 4175 | 4185 | 4190 | 4175 | 3479 |
| 229 | 20250310 | 145400 | 1873439118 | 4185 | 4185 | 4190 | 4185 | 779 |
| 230 | 20250310 | 145300 | 1870176893 | 4190 | 4205 | 4205 | 4190 | 1876 |
| 231 | 20250310 | 145200 | 1862308793 | 4200 | 4210 | 4210 | 4195 | 926 |
| 232 | 20250310 | 145100 | 1858418998 | 4205 | 4200 | 4215 | 4200 | 3427 |
| 233 | 20250310 | 145000 | 1844003238 | 4210 | 4190 | 4245 | 4190 | 10526 |
| 234 | 20250310 | 144900 | 1799733723 | 4175 | 4190 | 4190 | 4175 | 1675 |
| 235 | 20250310 | 144800 | 1792715728 | 4190 | 4170 | 4190 | 4170 | 924 |
| 236 | 20250310 | 144700 | 1788846963 | 4190 | 4180 | 4190 | 4165 | 4353 |
| 237 | 20250310 | 144600 | 1770629698 | 4165 | 4175 | 4180 | 4160 | 2148 |
| 238 | 20250310 | 144500 | 1761679503 | 4170 | 4155 | 4170 | 4150 | 1117 |
| 239 | 20250310 | 144400 | 1757028368 | 4155 | 4155 | 4160 | 4155 | 2813 |
| 240 | 20250310 | 144300 | 1745339538 | 4160 | 4165 | 4170 | 4160 | 4663 |
| 241 | 20250310 | 144200 | 1725936428 | 4160 | 4160 | 4165 | 4160 | 39 |
| 242 | 20250310 | 144100 | 1725774048 | 4165 | 4165 | 4165 | 4155 | 796 |
| 243 | 20250310 | 144000 | 1722458738 | 4160 | 4160 | 4165 | 4160 | 1212 |
| 244 | 20250310 | 143900 | 1717416753 | 4165 | 4160 | 4165 | 4155 | 174 |
| 245 | 20250310 | 143800 | 1716692893 | 4160 | 4155 | 4160 | 4155 | 423 |
| 246 | 20250310 | 143700 | 1714933238 | 4155 | 4155 | 4160 | 4155 | 1106 |
| 247 | 20250310 | 143600 | 1710335103 | 4155 | 4145 | 4155 | 4145 | 28 |
| 248 | 20250310 | 143500 | 1710218868 | 4155 | 4135 | 4155 | 4135 | 648 |
| 249 | 20250310 | 143400 | 1707529938 | 4145 | 4140 | 4145 | 4135 | 1458 |
| 250 | 20250310 | 143300 | 1701488523 | 4130 | 4140 | 4140 | 4130 | 544 |
| 251 | 20250310 | 143200 | 1699241523 | 4125 | 4125 | 4140 | 4125 | 418 |
| 252 | 20250310 | 143100 | 1697517078 | 4140 | 4125 | 4140 | 4120 | 1192 |
| 253 | 20250310 | 143000 | 1692597368 | 4120 | 4120 | 4125 | 4120 | 852 |
| 254 | 20250310 | 142900 | 1689084503 | 4125 | 4120 | 4125 | 4115 | 153 |
| 255 | 20250310 | 142800 | 1688454078 | 4115 | 4115 | 4120 | 4115 | 434 |
| 256 | 20250310 | 142700 | 1686668093 | 4115 | 4120 | 4120 | 4115 | 580 |
| 257 | 20250310 | 142600 | 1684279628 | 4120 | 4120 | 4120 | 4115 | 510 |
| 258 | 20250310 | 142500 | 1682178453 | 4125 | 4125 | 4130 | 4120 | 721 |
| 259 | 20250310 | 142400 | 1679204888 | 4120 | 4125 | 4130 | 4120 | 448 |
| 260 | 20250310 | 142300 | 1677357438 | 4130 | 4120 | 4130 | 4120 | 678 |
| 261 | 20250310 | 142200 | 1674561008 | 4140 | 4125 | 4140 | 4125 | 450 |
| 262 | 20250310 | 142100 | 1672702903 | 4125 | 4130 | 4130 | 4125 | 667 |
| 263 | 20250310 | 142000 | 1669948828 | 4130 | 4125 | 4130 | 4120 | 236 |
| 264 | 20250310 | 141900 | 1668975263 | 4125 | 4120 | 4130 | 4120 | 1644 |
| 265 | 20250310 | 141800 | 1662194293 | 4120 | 4115 | 4120 | 4115 | 741 |
| 266 | 20250310 | 141700 | 1659141918 | 4115 | 4115 | 4115 | 4110 | 87 |
| 267 | 20250310 | 141600 | 1658783943 | 4115 | 4115 | 4115 | 4110 | 598 |
| 268 | 20250310 | 141500 | 1656323218 | 4120 | 4120 | 4120 | 4110 | 2466 |
| 269 | 20250310 | 141400 | 1646177988 | 4120 | 4115 | 4125 | 4115 | 342 |
| 270 | 20250310 | 141300 | 1644769393 | 4115 | 4115 | 4120 | 4115 | 377 |
| 271 | 20250310 | 141200 | 1643216223 | 4120 | 4125 | 4125 | 4120 | 594 |
| 272 | 20250310 | 141100 | 1640766398 | 4125 | 4125 | 4125 | 4120 | 389 |
| 273 | 20250310 | 141000 | 1639161798 | 4130 | 4125 | 4130 | 4120 | 675 |
| 274 | 20250310 | 140900 | 1636379368 | 4125 | 4130 | 4130 | 4120 | 714 |
| 275 | 20250310 | 140800 | 1633434063 | 4125 | 4125 | 4130 | 4125 | 576 |
| 276 | 20250310 | 140700 | 1631056288 | 4130 | 4125 | 4130 | 4125 | 363 |
| 277 | 20250310 | 140600 | 1629558543 | 4125 | 4125 | 4125 | 4120 | 581 |
| 278 | 20250310 | 140500 | 1627162468 | 4125 | 4125 | 4130 | 4125 | 413 |
| 279 | 20250310 | 140400 | 1625458773 | 4120 | 4115 | 4125 | 4115 | 195 |
| 280 | 20250310 | 140300 | 1624655308 | 4120 | 4120 | 4125 | 4115 | 612 |
| 281 | 20250310 | 140200 | 1622134298 | 4115 | 4130 | 4130 | 4115 | 392 |
| 282 | 20250310 | 140100 | 1620517743 | 4130 | 4135 | 4135 | 4125 | 271 |
| 283 | 20250310 | 140000 | 1619398503 | 4130 | 4125 | 4130 | 4125 | 504 |
| 284 | 20250310 | 135900 | 1617317043 | 4130 | 4130 | 4130 | 4125 | 950 |
| 285 | 20250310 | 135800 | 1613394638 | 4130 | 4125 | 4135 | 4125 | 362 |
| 286 | 20250310 | 135700 | 1611900023 | 4130 | 4130 | 4135 | 4125 | 890 |
| 287 | 20250310 | 135600 | 1608222588 | 4135 | 4135 | 4135 | 4130 | 659 |
| 288 | 20250310 | 135500 | 1605497638 | 4140 | 4135 | 4140 | 4135 | 385 |
| 289 | 20250310 | 135400 | 1603905523 | 4135 | 4135 | 4145 | 4135 | 548 |
| 290 | 20250310 | 135300 | 1601638583 | 4145 | 4140 | 4145 | 4135 | 2748 |
| 291 | 20250310 | 135200 | 1590260558 | 4145 | 4145 | 4145 | 4135 | 485 |
| 292 | 20250310 | 135100 | 1588252573 | 4145 | 4135 | 4145 | 4135 | 490 |
| 293 | 20250310 | 135000 | 1586223978 | 4140 | 4145 | 4145 | 4135 | 146 |
| 294 | 20250310 | 134900 | 1585620053 | 4130 | 4140 | 4140 | 4130 | 136 |
| 295 | 20250310 | 134800 | 1585057133 | 4135 | 4130 | 4145 | 4125 | 2093 |
| 296 | 20250310 | 134700 | 1576409713 | 4125 | 4130 | 4130 | 4125 | 116 |
| 297 | 20250310 | 134600 | 1575931148 | 4125 | 4125 | 4130 | 4120 | 735 |
| 298 | 20250310 | 134500 | 1572899843 | 4120 | 4125 | 4130 | 4120 | 1181 |
| 299 | 20250310 | 134400 | 1568028138 | 4125 | 4120 | 4125 | 4110 | 116 |
| 300 | 20250310 | 134300 | 1567550183 | 4110 | 4120 | 4120 | 4110 | 1074 |
| 301 | 20250310 | 134200 | 1563125988 | 4120 | 4110 | 4120 | 4110 | 877 |
| 302 | 20250310 | 134100 | 1559517008 | 4115 | 4115 | 4120 | 4115 | 932 |
| 303 | 20250310 | 134000 | 1555678968 | 4115 | 4115 | 4120 | 4115 | 148 |
| 304 | 20250310 | 133900 | 1555069878 | 4110 | 4115 | 4115 | 4110 | 388 |
| 305 | 20250310 | 133800 | 1553473298 | 4120 | 4115 | 4120 | 4115 | 958 |
| 306 | 20250310 | 133700 | 1549526898 | 4120 | 4120 | 4120 | 4115 | 754 |
| 307 | 20250310 | 133600 | 1546421508 | 4115 | 4120 | 4120 | 4110 | 300 |
| 308 | 20250310 | 133500 | 1545186903 | 4115 | 4120 | 4120 | 4115 | 1139 |
| 309 | 20250310 | 133400 | 1540494733 | 4130 | 4125 | 4130 | 4125 | 659 |
| 310 | 20250310 | 133300 | 1537776223 | 4125 | 4120 | 4130 | 4120 | 658 |
| 311 | 20250310 | 133200 | 1535062693 | 4125 | 4130 | 4130 | 4120 | 349 |
| 312 | 20250310 | 133100 | 1533622963 | 4125 | 4130 | 4130 | 4125 | 1040 |
| 313 | 20250310 | 133000 | 1529331233 | 4130 | 4140 | 4140 | 4120 | 1364 |
| 314 | 20250310 | 132900 | 1523697893 | 4135 | 4130 | 4140 | 4130 | 494 |
| 315 | 20250310 | 132800 | 1521655698 | 4130 | 4150 | 4150 | 4115 | 3009 |
| 316 | 20250310 | 132700 | 1509236378 | 4145 | 4145 | 4155 | 4145 | 379 |
| 317 | 20250310 | 132600 | 1507663508 | 4155 | 4140 | 4155 | 4140 | 454 |
| 318 | 20250310 | 132500 | 1505782178 | 4145 | 4140 | 4145 | 4140 | 557 |
| 319 | 20250310 | 132400 | 1503474048 | 4140 | 4160 | 4160 | 4140 | 865 |
| 320 | 20250310 | 132300 | 1499881948 | 4155 | 4170 | 4170 | 4150 | 395 |
| 321 | 20250310 | 132200 | 1498235133 | 4155 | 4135 | 4155 | 4135 | 1297 |
| 322 | 20250310 | 132100 | 1492861803 | 4135 | 4130 | 4140 | 4125 | 1258 |
| 323 | 20250310 | 132000 | 1487665718 | 4130 | 4140 | 4140 | 4125 | 40 |
| 324 | 20250310 | 131900 | 1487500368 | 4130 | 4115 | 4130 | 4115 | 631 |
| 325 | 20250310 | 131800 | 1484899208 | 4125 | 4130 | 4140 | 4115 | 1308 |
| 326 | 20250310 | 131700 | 1479499793 | 4130 | 4125 | 4140 | 4120 | 203 |
| 327 | 20250310 | 131600 | 1478660173 | 4125 | 4135 | 4155 | 4110 | 1643 |
| 328 | 20250310 | 131500 | 1471879978 | 4175 | 4110 | 4175 | 4105 | 1100 |
| 329 | 20250310 | 131400 | 1467344348 | 4110 | 4110 | 4110 | 4095 | 821 |
| 330 | 20250310 | 131300 | 1463974513 | 4110 | 4105 | 4110 | 4100 | 496 |
| 331 | 20250310 | 131200 | 1461939738 | 4100 | 4115 | 4115 | 4090 | 869 |
| 332 | 20250310 | 131100 | 1458372123 | 4115 | 4065 | 4115 | 4065 | 1739 |
| 333 | 20250310 | 131000 | 1451250988 | 4080 | 4080 | 4090 | 4065 | 1071 |
| 334 | 20250310 | 130900 | 1446886093 | 4090 | 4070 | 4090 | 4065 | 1054 |
| 335 | 20250310 | 130800 | 1442591248 | 4065 | 4070 | 4080 | 4065 | 686 |
| 336 | 20250310 | 130700 | 1439798163 | 4065 | 4035 | 4065 | 4035 | 1741 |
| 337 | 20250310 | 130600 | 1432728678 | 4060 | 4055 | 4060 | 4035 | 955 |
| 338 | 20250310 | 130500 | 1428859263 | 4035 | 4035 | 4055 | 4030 | 635 |
| 339 | 20250310 | 130400 | 1426293028 | 4030 | 4035 | 4035 | 4030 | 657 |
| 340 | 20250310 | 130300 | 1423643143 | 4035 | 4030 | 4040 | 4030 | 1121 |
| 341 | 20250310 | 130200 | 1419124143 | 4020 | 4025 | 4025 | 4020 | 228 |
| 342 | 20250310 | 130100 | 1418206503 | 4020 | 4020 | 4025 | 4020 | 105 |
| 343 | 20250310 | 130000 | 1417783903 | 4030 | 4015 | 4030 | 4015 | 2330 |
| 344 | 20250310 | 125900 | 1408412953 | 4025 | 4015 | 4025 | 4015 | 10 |
| 345 | 20250310 | 125800 | 1408372793 | 4020 | 4015 | 4025 | 4015 | 406 |
| 346 | 20250310 | 125700 | 1406739203 | 4015 | 4020 | 4020 | 4015 | 921 |
| 347 | 20250310 | 125600 | 1403036833 | 4020 | 4020 | 4025 | 4015 | 1770 |
| 348 | 20250310 | 125500 | 1395919988 | 4015 | 4015 | 4020 | 4015 | 993 |
| 349 | 20250310 | 125400 | 1391933083 | 4015 | 4015 | 4020 | 4015 | 14 |
| 350 | 20250310 | 125300 | 1391876868 | 4020 | 4015 | 4020 | 4015 | 669 |
| 351 | 20250310 | 125200 | 1389190823 | 4015 | 4015 | 4015 | 4015 | 106 |
| 352 | 20250310 | 125100 | 1388765233 | 4015 | 4015 | 4020 | 4015 | 229 |
| 353 | 20250310 | 125000 | 1387845793 | 4015 | 4015 | 4015 | 4015 | 453 |
| 354 | 20250310 | 124900 | 1386026998 | 4015 | 4015 | 4020 | 4015 | 106 |
| 355 | 20250310 | 124800 | 1385601403 | 4015 | 4025 | 4025 | 4015 | 131 |
| 356 | 20250310 | 124700 | 1385075418 | 4020 | 4015 | 4020 | 4010 | 1624 |
| 357 | 20250310 | 124600 | 1378548108 | 4010 | 4015 | 4020 | 4010 | 198 |
| 358 | 20250310 | 124500 | 1377753163 | 4010 | 4010 | 4015 | 4010 | 212 |
| 359 | 20250310 | 124400 | 1376902543 | 4010 | 4015 | 4015 | 4010 | 176 |
| 360 | 20250310 | 124300 | 1376196498 | 4015 | 4015 | 4015 | 4010 | 865 |
| 361 | 20250310 | 124200 | 1372723533 | 4015 | 4015 | 4020 | 4015 | 131 |
| 362 | 20250310 | 124100 | 1372197558 | 4020 | 4015 | 4020 | 4015 | 113 |
| 363 | 20250310 | 124000 | 1371743858 | 4015 | 4020 | 4020 | 4015 | 357 |
| 364 | 20250310 | 123900 | 1370309233 | 4015 | 4020 | 4025 | 4015 | 119 |
| 365 | 20250310 | 123800 | 1369830903 | 4020 | 4015 | 4020 | 4015 | 112 |
| 366 | 20250310 | 123700 | 1369380723 | 4015 | 4015 | 4025 | 4015 | 118 |
| 367 | 20250310 | 123600 | 1368906943 | 4015 | 4012 | 4022 | 4012 | 2308 |
| 368 | 20250310 | 123500 | 1359633825 | 4012 | 4010 | 4012 | 4010 | 228 |
| 369 | 20250310 | 123400 | 1358719313 | 4010 | 4007 | 4010 | 4007 | 143 |
| 370 | 20250310 | 123300 | 1358145892 | 4005 | 4005 | 4010 | 4005 | 368 |
| 371 | 20250310 | 123200 | 1356670272 | 4005 | 4005 | 4015 | 4005 | 556 |
| 372 | 20250310 | 123100 | 1354442982 | 4015 | 4000 | 4015 | 4000 | 784 |
| 373 | 20250310 | 123000 | 1351300807 | 4000 | 4005 | 4010 | 4000 | 298 |
| 374 | 20250310 | 122900 | 1350107377 | 4000 | 4005 | 4005 | 4000 | 598 |
| 375 | 20250310 | 122800 | 1347712932 | 4005 | 4005 | 4005 | 4005 | 133 |
| 376 | 20250310 | 122700 | 1347180267 | 4005 | 4000 | 4005 | 4000 | 946 |
| 377 | 20250310 | 122600 | 1343392547 | 4000 | 4000 | 4005 | 4000 | 135 |
| 378 | 20250310 | 122500 | 1342852542 | 4000 | 4005 | 4005 | 4000 | 1675 |
| 379 | 20250310 | 122400 | 1336144667 | 4000 | 4000 | 4000 | 4000 | 228 |
| 380 | 20250310 | 122300 | 1335232667 | 4000 | 4005 | 4005 | 4000 | 433 |
| 381 | 20250310 | 122200 | 1333500562 | 4005 | 4005 | 4010 | 4000 | 222 |
| 382 | 20250310 | 122100 | 1332611462 | 4005 | 4005 | 4010 | 4005 | 18 |
| 383 | 20250310 | 122000 | 1332539367 | 4005 | 4005 | 4005 | 4000 | 229 |
| 384 | 20250310 | 121900 | 1331622772 | 4000 | 4000 | 4000 | 4000 | 455 |
| 385 | 20250310 | 121800 | 1329802772 | 4000 | 4000 | 4005 | 4000 | 2354 |
| 386 | 20250310 | 121700 | 1320377167 | 4000 | 4000 | 4000 | 4000 | 12 |
| 387 | 20250310 | 121600 | 1320329167 | 4000 | 4000 | 4000 | 4000 | 113 |
| 388 | 20250310 | 121500 | 1319877167 | 4000 | 4000 | 4000 | 4000 | 661 |
| 389 | 20250310 | 121400 | 1317233167 | 4000 | 4000 | 4000 | 4000 | 126 |
| 390 | 20250310 | 121300 | 1316729167 | 4000 | 4005 | 4005 | 4000 | 137 |
| 391 | 20250310 | 121200 | 1316181117 | 4005 | 4000 | 4005 | 4000 | 596 |
| 392 | 20250310 | 121100 | 1313796867 | 4000 | 3990 | 4000 | 3990 | 2157 |
| 393 | 20250310 | 121000 | 1305180642 | 3990 | 3990 | 3995 | 3990 | 125 |
| 394 | 20250310 | 120900 | 1304681832 | 3990 | 3995 | 3995 | 3990 | 129 |
| 395 | 20250310 | 120800 | 1304167062 | 3990 | 3995 | 3995 | 3990 | 160 |
| 396 | 20250310 | 120700 | 1303528377 | 3990 | 3995 | 4000 | 3990 | 1187 |
| 397 | 20250310 | 120600 | 1298785397 | 3995 | 3990 | 3995 | 3990 | 270 |
| 398 | 20250310 | 120500 | 1297707262 | 3990 | 3990 | 3990 | 3990 | 455 |
| 399 | 20250310 | 120400 | 1295891812 | 3990 | 4000 | 4000 | 3990 | 12013 |
| 400 | 20250310 | 120300 | 1247894862 | 4000 | 4000 | 4000 | 4000 | 102 |
| 401 | 20250310 | 120200 | 1247486862 | 4000 | 4005 | 4005 | 4000 | 113 |
| 402 | 20250310 | 120100 | 1247034362 | 4000 | 4000 | 4005 | 4000 | 745 |
| 403 | 20250310 | 120000 | 1244052907 | 4005 | 4005 | 4005 | 4000 | 262 |
| 404 | 20250310 | 115900 | 1243004112 | 4005 | 4010 | 4010 | 4005 | 196 |
| 405 | 20250310 | 115800 | 1242218697 | 4010 | 4015 | 4020 | 4010 | 1373 |
| 406 | 20250310 | 115700 | 1236707292 | 4010 | 4005 | 4010 | 4005 | 1387 |
| 407 | 20250310 | 115600 | 1231145432 | 4005 | 4005 | 4005 | 4005 | 226 |
| 408 | 20250310 | 115500 | 1230240302 | 4005 | 4000 | 4005 | 4000 | 1091 |
| 409 | 20250310 | 115400 | 1225875787 | 4000 | 4000 | 4005 | 4000 | 1048 |
| 410 | 20250310 | 115300 | 1221682232 | 4000 | 4000 | 4000 | 4000 | 218 |
| 411 | 20250310 | 115200 | 1220810232 | 3995 | 3985 | 4000 | 3985 | 3079 |
| 412 | 20250310 | 115100 | 1208520047 | 3985 | 3985 | 3990 | 3985 | 291 |
| 413 | 20250310 | 115000 | 1207360062 | 3985 | 3985 | 3985 | 3985 | 110 |
| 414 | 20250310 | 114900 | 1206921712 | 3985 | 3985 | 3985 | 3980 | 228 |
| 415 | 20250310 | 114800 | 1206013177 | 3980 | 3985 | 3985 | 3980 | 679 |
| 416 | 20250310 | 114700 | 1203307517 | 3985 | 3985 | 3985 | 3980 | 716 |
| 417 | 20250310 | 114600 | 1200454302 | 3980 | 3980 | 3980 | 3980 | 12 |
| 418 | 20250310 | 114500 | 1200406542 | 3980 | 3990 | 3990 | 3980 | 161 |
| 419 | 20250310 | 114400 | 1199764782 | 3990 | 3985 | 3990 | 3980 | 951 |
| 420 | 20250310 | 114300 | 1195972392 | 3980 | 3975 | 3980 | 3975 | 551 |
| 421 | 20250310 | 114200 | 1193779972 | 3975 | 3985 | 3985 | 3975 | 149 |
| 422 | 20250310 | 114100 | 1193186267 | 3975 | 3975 | 3980 | 3975 | 1221 |
| 423 | 20250310 | 114000 | 1188329457 | 3980 | 3975 | 3980 | 3970 | 478 |
| 424 | 20250310 | 113900 | 1186429182 | 3970 | 3970 | 3970 | 3970 | 5 |
| 425 | 20250310 | 113800 | 1186409332 | 3970 | 3970 | 3985 | 3970 | 1036 |
| 426 | 20250310 | 113700 | 1182288587 | 3970 | 3970 | 3970 | 3970 | 453 |
| 427 | 20250310 | 113600 | 1180490177 | 3985 | 3985 | 3985 | 3985 | 262 |
| 428 | 20250310 | 113500 | 1179446107 | 3985 | 3970 | 3990 | 3965 | 2072 |
| 429 | 20250310 | 113400 | 1171194477 | 3980 | 3980 | 3985 | 3970 | 2175 |
| 430 | 20250310 | 113300 | 1162550787 | 3975 | 3975 | 3985 | 3975 | 350 |
| 431 | 20250310 | 113200 | 1161156087 | 3975 | 3970 | 3985 | 3970 | 23 |
| 432 | 20250310 | 113100 | 1161064577 | 3970 | 4000 | 4000 | 3970 | 25262 |
| 433 | 20250310 | 113000 | 1060609757 | 4000 | 4000 | 4000 | 3995 | 928 |
| 434 | 20250310 | 112900 | 1056897792 | 4000 | 4000 | 4000 | 3995 | 635 |
| 435 | 20250310 | 112800 | 1054358932 | 4000 | 4000 | 4000 | 4000 | 10 |
| 436 | 20250310 | 112700 | 1054318932 | 3995 | 4015 | 4015 | 3995 | 3304 |
| 437 | 20250310 | 112600 | 1041091732 | 4015 | 4015 | 4015 | 4015 | 114 |
| 438 | 20250310 | 112500 | 1040634022 | 4020 | 4020 | 4020 | 4015 | 268 |
| 439 | 20250310 | 112400 | 1039557297 | 4020 | 4020 | 4020 | 4020 | 5 |
| 440 | 20250310 | 112300 | 1039537197 | 4020 | 4020 | 4025 | 4020 | 573 |
| 441 | 20250310 | 112200 | 1037233157 | 4025 | 4020 | 4025 | 4020 | 1247 |
| 442 | 20250310 | 112100 | 1032214062 | 4025 | 4025 | 4025 | 4025 | 554 |
| 443 | 20250310 | 112000 | 1029984212 | 4025 | 4025 | 4030 | 4025 | 247 |
| 444 | 20250310 | 111900 | 1028989942 | 4025 | 4025 | 4025 | 4020 | 44 |
| 445 | 20250310 | 111800 | 1028812882 | 4025 | 4020 | 4025 | 4020 | 895 |
| 446 | 20250310 | 111700 | 1025210522 | 4020 | 4020 | 4020 | 4020 | 553 |
| 447 | 20250310 | 111600 | 1022987462 | 4020 | 4020 | 4020 | 4020 | 525 |
| 448 | 20250310 | 111500 | 1020876962 | 4020 | 4020 | 4020 | 4020 | 3 |
| 449 | 20250310 | 111400 | 1020864902 | 4020 | 4020 | 4020 | 4020 | 112 |
| 450 | 20250310 | 111300 | 1020414662 | 4020 | 4030 | 4030 | 4020 | 558 |
| 451 | 20250310 | 111200 | 1018168722 | 4030 | 4030 | 4030 | 4030 | 403 |
| 452 | 20250310 | 111100 | 1016544632 | 4030 | 4035 | 4035 | 4030 | 16 |
| 453 | 20250310 | 111000 | 1016480142 | 4035 | 4025 | 4035 | 4025 | 1894 |
| 454 | 20250310 | 110900 | 1008848297 | 4025 | 4020 | 4025 | 4015 | 1114 |
| 455 | 20250310 | 110800 | 1004367192 | 4015 | 4020 | 4020 | 4015 | 428 |
| 456 | 20250310 | 110700 | 1002646702 | 4020 | 4015 | 4020 | 4015 | 230 |
| 457 | 20250310 | 110600 | 1001722162 | 4015 | 4015 | 4015 | 4015 | 657 |
| 458 | 20250310 | 110500 | 999084307 | 4015 | 4025 | 4025 | 4015 | 187 |
| 459 | 20250310 | 110400 | 998332607 | 4025 | 4015 | 4025 | 4015 | 345 |
| 460 | 20250310 | 110300 | 996944587 | 4025 | 4020 | 4025 | 4010 | 1052 |
| 461 | 20250310 | 110200 | 992715567 | 4010 | 4020 | 4020 | 4010 | 43 |
| 462 | 20250310 | 110100 | 992542837 | 4020 | 4030 | 4030 | 4005 | 297 |
| 463 | 20250310 | 110000 | 991349057 | 4030 | 4035 | 4040 | 4005 | 15408 |
| 464 | 20250310 | 105900 | 929604677 | 4035 | 4040 | 4040 | 4035 | 548 |
| 465 | 20250310 | 105800 | 927392987 | 4035 | 4035 | 4040 | 4035 | 475 |
| 466 | 20250310 | 105700 | 925474622 | 4035 | 4035 | 4035 | 4035 | 12 |
| 467 | 20250310 | 105600 | 925426202 | 4040 | 4035 | 4040 | 4030 | 1274 |
| 468 | 20250310 | 105500 | 920284477 | 4035 | 4035 | 4035 | 4035 | 355 |
| 469 | 20250310 | 105400 | 918852052 | 4035 | 4040 | 4040 | 4035 | 114 |
| 470 | 20250310 | 105300 | 918392017 | 4040 | 4040 | 4040 | 4040 | 310 |
| 471 | 20250310 | 105200 | 917139617 | 4030 | 4035 | 4035 | 4030 | 966 |
| 472 | 20250310 | 105100 | 913244812 | 4030 | 4035 | 4040 | 4030 | 1901 |
| 473 | 20250310 | 105000 | 905574247 | 4045 | 4040 | 4045 | 4035 | 830 |
| 474 | 20250310 | 104900 | 902223627 | 4040 | 4040 | 4045 | 4035 | 1109 |
| 475 | 20250310 | 104800 | 897743297 | 4040 | 4030 | 4040 | 4030 | 449 |
| 476 | 20250310 | 104700 | 895931622 | 4030 | 4020 | 4035 | 4020 | 1193 |
| 477 | 20250310 | 104600 | 891125292 | 4020 | 4025 | 4025 | 4020 | 608 |
| 478 | 20250310 | 104500 | 888679692 | 4025 | 4030 | 4030 | 4025 | 230 |
| 479 | 20250310 | 104400 | 887753437 | 4030 | 4035 | 4035 | 4025 | 6 |
| 480 | 20250310 | 104300 | 887729257 | 4030 | 4040 | 4040 | 4030 | 1040 |
| 481 | 20250310 | 104200 | 883537702 | 4035 | 4035 | 4040 | 4030 | 1931 |
| 482 | 20250310 | 104100 | 875742907 | 4040 | 4030 | 4040 | 4030 | 241 |
| 483 | 20250310 | 104000 | 874770592 | 4035 | 4035 | 4035 | 4030 | 344 |
| 484 | 20250310 | 103900 | 873383097 | 4035 | 4040 | 4050 | 4030 | 822 |
| 485 | 20250310 | 103800 | 870065007 | 4040 | 4025 | 4040 | 4025 | 841 |
| 486 | 20250310 | 103700 | 866671787 | 4025 | 4025 | 4025 | 4025 | 110 |
| 487 | 20250310 | 103600 | 866229037 | 4025 | 4025 | 4025 | 4025 | 12 |
| 488 | 20250310 | 103500 | 866180737 | 4030 | 4025 | 4030 | 4025 | 650 |
| 489 | 20250310 | 103400 | 863561747 | 4025 | 4025 | 4035 | 4025 | 1251 |
| 490 | 20250310 | 103300 | 858523167 | 4020 | 4020 | 4020 | 4020 | 112 |
| 491 | 20250310 | 103200 | 858072927 | 4020 | 4025 | 4025 | 4015 | 1033 |
| 492 | 20250310 | 103100 | 853918702 | 4025 | 4015 | 4025 | 4015 | 341 |
| 493 | 20250310 | 103000 | 852547802 | 4010 | 4010 | 4025 | 4005 | 1729 |
| 494 | 20250310 | 102900 | 845600987 | 4005 | 4000 | 4005 | 4000 | 391 |
| 495 | 20250310 | 102800 | 844035062 | 4000 | 4005 | 4005 | 4000 | 702 |
| 496 | 20250310 | 102700 | 841226312 | 4000 | 4010 | 4010 | 4000 | 58 |
| 497 | 20250310 | 102600 | 840994022 | 4000 | 4000 | 4000 | 4000 | 5 |
| 498 | 20250310 | 102500 | 840974022 | 4010 | 4010 | 4015 | 4000 | 1825 |
| 499 | 20250310 | 102400 | 833651652 | 4010 | 4010 | 4015 | 4010 | 764 |
| 500 | 20250310 | 102300 | 830586012 | 3995 | 3995 | 4010 | 3995 | 783 |
| 501 | 20250310 | 102200 | 827451347 | 3995 | 3975 | 3995 | 3975 | 556 |
| 502 | 20250310 | 102100 | 825239067 | 3975 | 3985 | 4000 | 3975 | 5577 |
| 503 | 20250310 | 102000 | 802955037 | 3985 | 3975 | 3985 | 3975 | 1474 |
| 504 | 20250310 | 101900 | 797088197 | 3975 | 3970 | 3975 | 3970 | 659 |
| 505 | 20250310 | 101800 | 794471467 | 3965 | 3970 | 3970 | 3965 | 1452 |
| 506 | 20250310 | 101700 | 788711112 | 3970 | 3980 | 3985 | 3970 | 1706 |
| 507 | 20250310 | 101600 | 781914957 | 3980 | 3975 | 3980 | 3970 | 3345 |
| 508 | 20250310 | 101500 | 768624852 | 3975 | 3975 | 3975 | 3970 | 1914 |
| 509 | 20250310 | 101400 | 761016872 | 3975 | 3980 | 3980 | 3975 | 566 |
| 510 | 20250310 | 101300 | 758765307 | 3975 | 3975 | 3985 | 3975 | 614 |
| 511 | 20250310 | 101200 | 756324647 | 3975 | 3975 | 3975 | 3975 | 9 |
| 512 | 20250310 | 101100 | 756288872 | 3975 | 3975 | 3975 | 3975 | 460 |
| 513 | 20250310 | 101000 | 754460372 | 3975 | 4002 | 4002 | 3975 | 16941 |
| 514 | 20250310 | 100900 | 687007004 | 4002 | 3995 | 4002 | 3995 | 46 |
| 515 | 20250310 | 100800 | 686822990 | 3990 | 4000 | 4000 | 3990 | 1982 |
| 516 | 20250310 | 100700 | 678897380 | 4000 | 4000 | 4010 | 4000 | 1014 |
| 517 | 20250310 | 100600 | 674836350 | 3990 | 3990 | 4000 | 3990 | 87 |
| 518 | 20250310 | 100500 | 674488725 | 3990 | 3990 | 4005 | 3990 | 936 |
| 519 | 20250310 | 100400 | 670750965 | 3990 | 3990 | 4000 | 3990 | 1283 |
| 520 | 20250310 | 100300 | 665619050 | 3990 | 4010 | 4010 | 3985 | 10 |
| 521 | 20250310 | 100200 | 665579160 | 4010 | 4000 | 4010 | 3980 | 10468 |
| 522 | 20250310 | 100100 | 623846340 | 4005 | 4010 | 4010 | 4005 | 653 |
| 523 | 20250310 | 100000 | 621230510 | 4010 | 4000 | 4015 | 4000 | 1016 |
| 524 | 20250310 | 095900 | 617164025 | 4000 | 4005 | 4005 | 4000 | 402 |
| 525 | 20250310 | 095800 | 615554020 | 4005 | 4010 | 4010 | 4005 | 2920 |
| 526 | 20250310 | 095700 | 603856915 | 3950 | 4010 | 4010 | 3950 | 10542 |
| 527 | 20250310 | 095600 | 561803800 | 4015 | 4020 | 4020 | 4015 | 3455 |
| 528 | 20250310 | 095500 | 547929475 | 4025 | 4020 | 4025 | 4020 | 1177 |
| 529 | 20250310 | 095400 | 543197550 | 4020 | 4020 | 4020 | 4020 | 543 |
| 530 | 20250310 | 095300 | 541014690 | 4025 | 4025 | 4025 | 4025 | 210 |
| 531 | 20250310 | 095200 | 540169440 | 4020 | 4025 | 4025 | 4020 | 517 |
| 532 | 20250310 | 095100 | 538089100 | 4025 | 4030 | 4030 | 4025 | 1245 |
| 533 | 20250310 | 095000 | 533076890 | 4030 | 4035 | 4035 | 4025 | 234 |
| 534 | 20250310 | 094900 | 532133745 | 4040 | 4030 | 4040 | 4030 | 11 |
| 535 | 20250310 | 094800 | 532089405 | 4030 | 4045 | 4045 | 4020 | 5426 |
| 536 | 20250310 | 094700 | 510198615 | 4045 | 4045 | 4045 | 4045 | 1101 |
| 537 | 20250310 | 094600 | 505745070 | 4040 | 4040 | 4040 | 4040 | 464 |
| 538 | 20250310 | 094500 | 503870510 | 4045 | 4045 | 4045 | 4045 | 63 |
| 539 | 20250310 | 094400 | 503615675 | 4050 | 4040 | 4050 | 4040 | 1580 |
| 540 | 20250310 | 094300 | 497227505 | 4040 | 4040 | 4040 | 4040 | 100 |
| 541 | 20250310 | 094200 | 496823505 | 4040 | 4045 | 4045 | 4040 | 752 |
| 542 | 20250310 | 094100 | 493785050 | 4050 | 4050 | 4050 | 4045 | 437 |
| 543 | 20250310 | 094000 | 492016950 | 4055 | 4045 | 4060 | 4045 | 900 |
| 544 | 20250310 | 093900 | 488369995 | 4045 | 4045 | 4045 | 4040 | 747 |
| 545 | 20250310 | 093800 | 485349460 | 4045 | 4045 | 4045 | 4045 | 336 |
| 546 | 20250310 | 093700 | 483990340 | 4045 | 4045 | 4050 | 4045 | 580 |
| 547 | 20250310 | 093600 | 481642980 | 4045 | 4055 | 4055 | 4045 | 2998 |
| 548 | 20250310 | 093500 | 469501815 | 4055 | 4080 | 4080 | 4055 | 864 |
| 549 | 20250310 | 093400 | 465994225 | 4080 | 4065 | 4080 | 4060 | 326 |
| 550 | 20250310 | 093300 | 464670585 | 4065 | 4065 | 4080 | 4065 | 3400 |
| 551 | 20250310 | 093200 | 450832765 | 4065 | 4070 | 4070 | 4065 | 3 |
| 552 | 20250310 | 093100 | 450820565 | 4070 | 4050 | 4070 | 4050 | 286 |
| 553 | 20250310 | 093000 | 449658545 | 4050 | 4050 | 4075 | 4050 | 8033 |
| 554 | 20250310 | 092900 | 417099890 | 4050 | 4075 | 4075 | 4050 | 5745 |
| 555 | 20250310 | 092800 | 393785430 | 4065 | 4080 | 4080 | 4065 | 178 |
| 556 | 20250310 | 092700 | 393060675 | 4080 | 4075 | 4080 | 4075 | 1097 |
| 557 | 20250310 | 092600 | 388590100 | 4090 | 4090 | 4090 | 4090 | 4 |
| 558 | 20250310 | 092500 | 388573740 | 4080 | 4080 | 4080 | 4080 | 2578 |
| 559 | 20250310 | 092400 | 378055500 | 4100 | 4105 | 4105 | 4100 | 112 |
| 560 | 20250310 | 092300 | 377595745 | 4105 | 4105 | 4105 | 4105 | 202 |
| 561 | 20250310 | 092200 | 376766535 | 4080 | 4070 | 4080 | 4070 | 929 |
| 562 | 20250310 | 092100 | 372982455 | 4060 | 4060 | 4065 | 4055 | 318 |
| 563 | 20250310 | 092000 | 371691870 | 4065 | 4100 | 4100 | 4065 | 12688 |
| 564 | 20250310 | 091900 | 319913275 | 4095 | 4075 | 4095 | 4065 | 1654 |
| 565 | 20250310 | 091800 | 313161135 | 4060 | 4095 | 4095 | 4060 | 10341 |
| 566 | 20250310 | 091700 | 271156565 | 4095 | 4115 | 4115 | 4090 | 1330 |
| 567 | 20250310 | 091600 | 265713880 | 4115 | 4135 | 4135 | 4100 | 1264 |
| 568 | 20250310 | 091500 | 260512550 | 4135 | 4135 | 4135 | 4135 | 32 |
| 569 | 20250310 | 091400 | 260380230 | 4135 | 4170 | 4170 | 4135 | 10249 |
| 570 | 20250310 | 091300 | 217745155 | 4200 | 4155 | 4200 | 4155 | 3692 |
| 571 | 20250310 | 091200 | 202343650 | 4120 | 4135 | 4145 | 4120 | 2054 |
| 572 | 20250310 | 091100 | 193877115 | 4125 | 4095 | 4195 | 4095 | 7213 |
| 573 | 20250310 | 091000 | 163856730 | 4100 | 4095 | 4100 | 4095 | 1013 |
| 574 | 20250310 | 090900 | 159708430 | 4070 | 4085 | 4100 | 4070 | 8182 |
| 575 | 20250310 | 090800 | 126336795 | 4085 | 4090 | 4090 | 4085 | 3783 |
| 576 | 20250310 | 090700 | 110872000 | 4090 | 4110 | 4110 | 4090 | 538 |
| 577 | 20250310 | 090600 | 108670565 | 4100 | 4135 | 4135 | 4100 | 5048 |
| 578 | 20250310 | 090500 | 87956895 | 4165 | 4155 | 4165 | 4155 | 484 |
| 579 | 20250310 | 090400 | 85945455 | 4165 | 4125 | 4165 | 4125 | 618 |
| 580 | 20250310 | 090300 | 83394010 | 4100 | 4095 | 4100 | 4095 | 1373 |
| 581 | 20250310 | 090200 | 77767190 | 4075 | 4130 | 4130 | 4075 | 10527 |
| 582 | 20250310 | 090100 | 34636770 | 4120 | 4090 | 4120 | 4090 | 4852 |
| 583 | 20250310 | 090000 | 14782745 | 4090 | 4035 | 4095 | 4035 | 3401 |