30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250310 | 185800 | 1683314158 | 2420 | 2420 | 2420 | 2420 | 5660 |
| 3 | 20250310 | 185700 | 1683314158 | 2420 | 2420 | 2420 | 2420 | 0 |
| 4 | 20250310 | 185600 | 1683314158 | 2420 | 2420 | 2420 | 2420 | 0 |
| 5 | 20250310 | 185500 | 1683314158 | 2420 | 2420 | 2420 | 2420 | 0 |
| 6 | 20250310 | 185400 | 1683314158 | 2420 | 2420 | 2420 | 2420 | 0 |
| 7 | 20250310 | 185300 | 1683314158 | 2420 | 2420 | 2420 | 2420 | 0 |
| 8 | 20250310 | 185200 | 1683314158 | 2420 | 2420 | 2420 | 2420 | 0 |
| 9 | 20250310 | 185100 | 1683314158 | 2420 | 2420 | 2420 | 2420 | 0 |
| 10 | 20250310 | 185000 | 1683314158 | 2420 | 2420 | 2420 | 2420 | 0 |
| 11 | 20250310 | 184900 | 1683314158 | 2420 | 2420 | 2420 | 2420 | 0 |
| 12 | 20250310 | 184800 | 1683314158 | 2420 | 2420 | 2420 | 2420 | 0 |
| 13 | 20250310 | 184700 | 1683314158 | 2420 | 2420 | 2420 | 2420 | 0 |
| 14 | 20250310 | 184600 | 1683314158 | 2420 | 2420 | 2420 | 2420 | 0 |
| 15 | 20250310 | 184500 | 1683314158 | 2420 | 2420 | 2420 | 2420 | 0 |
| 16 | 20250310 | 184400 | 1683314158 | 2420 | 2420 | 2420 | 2420 | 0 |
| 17 | 20250310 | 184300 | 1683314158 | 2420 | 2420 | 2420 | 2420 | 0 |
| 18 | 20250310 | 184200 | 1683314158 | 2420 | 2420 | 2420 | 2420 | 0 |
| 19 | 20250310 | 184100 | 1683314158 | 2420 | 2420 | 2420 | 2420 | 0 |
| 20 | 20250310 | 184000 | 1683314158 | 2420 | 2420 | 2420 | 2420 | 0 |
| 21 | 20250310 | 183900 | 1683314158 | 2420 | 2420 | 2420 | 2420 | 0 |
| 22 | 20250310 | 183800 | 1683314158 | 2420 | 2420 | 2420 | 2420 | 0 |
| 23 | 20250310 | 183700 | 1683314158 | 2420 | 2420 | 2420 | 2420 | 0 |
| 24 | 20250310 | 183600 | 1683314158 | 2420 | 2420 | 2420 | 2420 | 0 |
| 25 | 20250310 | 183500 | 1683314158 | 2420 | 2420 | 2420 | 2420 | 0 |
| 26 | 20250310 | 183400 | 1683314158 | 2420 | 2420 | 2420 | 2420 | 0 |
| 27 | 20250310 | 183300 | 1683314158 | 2420 | 2420 | 2420 | 2420 | 0 |
| 28 | 20250310 | 183200 | 1683314158 | 2420 | 2420 | 2420 | 2420 | 0 |
| 29 | 20250310 | 183100 | 1683314158 | 2420 | 2420 | 2420 | 2420 | 0 |
| 30 | 20250310 | 183000 | 1683314158 | 2420 | 2420 | 2420 | 2420 | 0 |
| 31 | 20250310 | 182900 | 1683314158 | 2420 | 2420 | 2420 | 2420 | 0 |
| 32 | 20250310 | 182800 | 1683314158 | 2420 | 2420 | 2420 | 2420 | 5660 |
| 33 | 20250310 | 182700 | 1683314158 | 2420 | 2420 | 2420 | 2420 | 0 |
| 34 | 20250310 | 182600 | 1683314158 | 2420 | 2420 | 2420 | 2420 | 0 |
| 35 | 20250310 | 182500 | 1683314158 | 2420 | 2420 | 2420 | 2420 | 0 |
| 36 | 20250310 | 182400 | 1683314158 | 2420 | 2420 | 2420 | 2420 | 0 |
| 37 | 20250310 | 182300 | 1683314158 | 2420 | 2420 | 2420 | 2420 | 0 |
| 38 | 20250310 | 182200 | 1683314158 | 2420 | 2420 | 2420 | 2420 | 0 |
| 39 | 20250310 | 182100 | 1683314158 | 2420 | 2420 | 2420 | 2420 | 0 |
| 40 | 20250310 | 182000 | 1683314158 | 2420 | 2420 | 2420 | 2420 | 0 |
| 41 | 20250310 | 181900 | 1683314158 | 2420 | 2420 | 2420 | 2420 | 0 |
| 42 | 20250310 | 181800 | 1683314158 | 2420 | 2420 | 2420 | 2420 | 0 |
| 43 | 20250310 | 181700 | 1683314158 | 2420 | 2420 | 2420 | 2420 | 0 |
| 44 | 20250310 | 181600 | 1683314158 | 2420 | 2420 | 2420 | 2420 | 0 |
| 45 | 20250310 | 181500 | 1683314158 | 2420 | 2420 | 2420 | 2420 | 0 |
| 46 | 20250310 | 181400 | 1683314158 | 2420 | 2420 | 2420 | 2420 | 0 |
| 47 | 20250310 | 181300 | 1683314158 | 2420 | 2420 | 2420 | 2420 | 0 |
| 48 | 20250310 | 181200 | 1683314158 | 2420 | 2420 | 2420 | 2420 | 0 |
| 49 | 20250310 | 181100 | 1683314158 | 2420 | 2420 | 2420 | 2420 | 0 |
| 50 | 20250310 | 181000 | 1683314158 | 2420 | 2420 | 2420 | 2420 | 0 |
| 51 | 20250310 | 180900 | 1683314158 | 2420 | 2420 | 2420 | 2420 | 0 |
| 52 | 20250310 | 180800 | 1683314158 | 2420 | 2420 | 2420 | 2420 | 0 |
| 53 | 20250310 | 180700 | 1683314158 | 2420 | 2420 | 2420 | 2420 | 0 |
| 54 | 20250310 | 180600 | 1683314158 | 2420 | 2420 | 2420 | 2420 | 0 |
| 55 | 20250310 | 180500 | 1683314158 | 2420 | 2420 | 2420 | 2420 | 0 |
| 56 | 20250310 | 180400 | 1683314158 | 2420 | 2420 | 2420 | 2420 | 0 |
| 57 | 20250310 | 180300 | 1683314158 | 2420 | 2420 | 2420 | 2420 | 0 |
| 58 | 20250310 | 180200 | 1683314158 | 2420 | 2420 | 2420 | 2420 | 0 |
| 59 | 20250310 | 180100 | 1683314158 | 2420 | 2420 | 2420 | 2420 | 0 |
| 60 | 20250310 | 180000 | 1683314158 | 2420 | 2420 | 2420 | 2420 | 0 |
| 61 | 20250310 | 175900 | 1683314158 | 2420 | 2420 | 2420 | 2420 | 0 |
| 62 | 20250310 | 175800 | 1683314158 | 2420 | 2420 | 2420 | 2420 | 5660 |
| 63 | 20250310 | 175700 | 1683314158 | 2420 | 2420 | 2420 | 2420 | 0 |
| 64 | 20250310 | 175600 | 1683314158 | 2420 | 2420 | 2420 | 2420 | 0 |
| 65 | 20250310 | 175500 | 1683314158 | 2420 | 2420 | 2420 | 2420 | 0 |
| 66 | 20250310 | 175400 | 1683314158 | 2420 | 2420 | 2420 | 2420 | 0 |
| 67 | 20250310 | 175300 | 1683314158 | 2420 | 2420 | 2420 | 2420 | 0 |
| 68 | 20250310 | 175200 | 1683314158 | 2420 | 2420 | 2420 | 2420 | 0 |
| 69 | 20250310 | 175100 | 1683314158 | 2420 | 2420 | 2420 | 2420 | 0 |
| 70 | 20250310 | 175000 | 1683314158 | 2420 | 2420 | 2420 | 2420 | 0 |
| 71 | 20250310 | 174900 | 1683314158 | 2420 | 2420 | 2420 | 2420 | 0 |
| 72 | 20250310 | 174800 | 1683314158 | 2420 | 2420 | 2420 | 2420 | 0 |
| 73 | 20250310 | 174700 | 1683314158 | 2420 | 2420 | 2420 | 2420 | 0 |
| 74 | 20250310 | 174600 | 1683314158 | 2420 | 2420 | 2420 | 2420 | 0 |
| 75 | 20250310 | 174500 | 1683314158 | 2420 | 2420 | 2420 | 2420 | 0 |
| 76 | 20250310 | 174400 | 1683314158 | 2420 | 2420 | 2420 | 2420 | 0 |
| 77 | 20250310 | 174300 | 1683314158 | 2420 | 2420 | 2420 | 2420 | 0 |
| 78 | 20250310 | 174200 | 1683314158 | 2420 | 2420 | 2420 | 2420 | 0 |
| 79 | 20250310 | 174100 | 1683314158 | 2420 | 2420 | 2420 | 2420 | 0 |
| 80 | 20250310 | 174000 | 1683314158 | 2420 | 2420 | 2420 | 2420 | 0 |
| 81 | 20250310 | 173900 | 1683314158 | 2420 | 2420 | 2420 | 2420 | 0 |
| 82 | 20250310 | 173800 | 1683314158 | 2420 | 2420 | 2420 | 2420 | 0 |
| 83 | 20250310 | 173700 | 1683314158 | 2420 | 2420 | 2420 | 2420 | 0 |
| 84 | 20250310 | 173600 | 1683314158 | 2420 | 2420 | 2420 | 2420 | 0 |
| 85 | 20250310 | 173500 | 1683314158 | 2420 | 2420 | 2420 | 2420 | 0 |
| 86 | 20250310 | 173400 | 1683314158 | 2420 | 2420 | 2420 | 2420 | 0 |
| 87 | 20250310 | 173300 | 1683314158 | 2420 | 2420 | 2420 | 2420 | 0 |
| 88 | 20250310 | 173200 | 1683314158 | 2420 | 2420 | 2420 | 2420 | 0 |
| 89 | 20250310 | 173100 | 1683314158 | 2420 | 2420 | 2420 | 2420 | 0 |
| 90 | 20250310 | 173000 | 1683314158 | 2420 | 2420 | 2420 | 2420 | 0 |
| 91 | 20250310 | 172900 | 1683314158 | 2420 | 2420 | 2420 | 2420 | 0 |
| 92 | 20250310 | 172800 | 1683314158 | 2420 | 2420 | 2420 | 2420 | 5660 |
| 93 | 20250310 | 172700 | 1683314158 | 2420 | 2420 | 2420 | 2420 | 0 |
| 94 | 20250310 | 172600 | 1683314158 | 2420 | 2420 | 2420 | 2420 | 0 |
| 95 | 20250310 | 172500 | 1683314158 | 2420 | 2420 | 2420 | 2420 | 0 |
| 96 | 20250310 | 172400 | 1683314158 | 2420 | 2420 | 2420 | 2420 | 0 |
| 97 | 20250310 | 172300 | 1683314158 | 2420 | 2420 | 2420 | 2420 | 0 |
| 98 | 20250310 | 172200 | 1683314158 | 2420 | 2420 | 2420 | 2420 | 0 |
| 99 | 20250310 | 172100 | 1683314158 | 2420 | 2420 | 2420 | 2420 | 0 |
| 100 | 20250310 | 172000 | 1683314158 | 2420 | 2420 | 2420 | 2420 | 0 |
| 101 | 20250310 | 171900 | 1683314158 | 2420 | 2420 | 2420 | 2420 | 0 |
| 102 | 20250310 | 171800 | 1683314158 | 2420 | 2420 | 2420 | 2420 | 0 |
| 103 | 20250310 | 171700 | 1683314158 | 2420 | 2420 | 2420 | 2420 | 0 |
| 104 | 20250310 | 171600 | 1683314158 | 2420 | 2420 | 2420 | 2420 | 0 |
| 105 | 20250310 | 171500 | 1683314158 | 2420 | 2420 | 2420 | 2420 | 0 |
| 106 | 20250310 | 171400 | 1683314158 | 2420 | 2420 | 2420 | 2420 | 0 |
| 107 | 20250310 | 171300 | 1683314158 | 2420 | 2420 | 2420 | 2420 | 0 |
| 108 | 20250310 | 171200 | 1683314158 | 2420 | 2420 | 2420 | 2420 | 0 |
| 109 | 20250310 | 171100 | 1683314158 | 2420 | 2420 | 2420 | 2420 | 0 |
| 110 | 20250310 | 171000 | 1683314158 | 2420 | 2420 | 2420 | 2420 | 0 |
| 111 | 20250310 | 170900 | 1683314158 | 2420 | 2420 | 2420 | 2420 | 0 |
| 112 | 20250310 | 170800 | 1683314158 | 2420 | 2420 | 2420 | 2420 | 0 |
| 113 | 20250310 | 170700 | 1683314158 | 2420 | 2420 | 2420 | 2420 | 0 |
| 114 | 20250310 | 170600 | 1683314158 | 2420 | 2420 | 2420 | 2420 | 0 |
| 115 | 20250310 | 170500 | 1683314158 | 2420 | 2420 | 2420 | 2420 | 0 |
| 116 | 20250310 | 170400 | 1683314158 | 2420 | 2420 | 2420 | 2420 | 0 |
| 117 | 20250310 | 170300 | 1683314158 | 2420 | 2420 | 2420 | 2420 | 0 |
| 118 | 20250310 | 170200 | 1683314158 | 2420 | 2420 | 2420 | 2420 | 0 |
| 119 | 20250310 | 170100 | 1683314158 | 2420 | 2420 | 2420 | 2420 | 0 |
| 120 | 20250310 | 170000 | 1683314158 | 2420 | 2420 | 2420 | 2420 | 0 |
| 121 | 20250310 | 165900 | 1683314158 | 2420 | 2420 | 2420 | 2420 | 0 |
| 122 | 20250310 | 165800 | 1683314158 | 2420 | 2420 | 2420 | 2420 | 5660 |
| 123 | 20250310 | 165700 | 1683314158 | 2420 | 2420 | 2420 | 2420 | 0 |
| 124 | 20250310 | 165600 | 1683314158 | 2420 | 2420 | 2420 | 2420 | 0 |
| 125 | 20250310 | 165500 | 1683314158 | 2420 | 2420 | 2420 | 2420 | 0 |
| 126 | 20250310 | 165400 | 1683314158 | 2420 | 2420 | 2420 | 2420 | 0 |
| 127 | 20250310 | 165300 | 1683314158 | 2420 | 2420 | 2420 | 2420 | 0 |
| 128 | 20250310 | 165200 | 1683314158 | 2420 | 2420 | 2420 | 2420 | 0 |
| 129 | 20250310 | 165100 | 1683314158 | 2420 | 2420 | 2420 | 2420 | 0 |
| 130 | 20250310 | 165000 | 1683314158 | 2420 | 2420 | 2420 | 2420 | 0 |
| 131 | 20250310 | 164900 | 1683314158 | 2420 | 2420 | 2420 | 2420 | 0 |
| 132 | 20250310 | 164800 | 1683314158 | 2420 | 2420 | 2420 | 2420 | 0 |
| 133 | 20250310 | 164700 | 1683314158 | 2420 | 2420 | 2420 | 2420 | 0 |
| 134 | 20250310 | 164600 | 1683314158 | 2420 | 2420 | 2420 | 2420 | 0 |
| 135 | 20250310 | 164500 | 1683314158 | 2420 | 2420 | 2420 | 2420 | 0 |
| 136 | 20250310 | 164400 | 1683314158 | 2420 | 2420 | 2420 | 2420 | 0 |
| 137 | 20250310 | 164300 | 1683314158 | 2420 | 2420 | 2420 | 2420 | 0 |
| 138 | 20250310 | 164200 | 1683314158 | 2420 | 2420 | 2420 | 2420 | 0 |
| 139 | 20250310 | 164100 | 1683314158 | 2420 | 2420 | 2420 | 2420 | 0 |
| 140 | 20250310 | 164000 | 1683314158 | 2420 | 2420 | 2420 | 2420 | 0 |
| 141 | 20250310 | 163900 | 1683314158 | 2420 | 2420 | 2420 | 2420 | 0 |
| 142 | 20250310 | 163800 | 1683314158 | 2420 | 2420 | 2420 | 2420 | 0 |
| 143 | 20250310 | 163700 | 1683314158 | 2420 | 2420 | 2420 | 2420 | 0 |
| 144 | 20250310 | 163600 | 1683314158 | 2420 | 2420 | 2420 | 2420 | 0 |
| 145 | 20250310 | 163500 | 1683314158 | 2420 | 2420 | 2420 | 2420 | 0 |
| 146 | 20250310 | 163400 | 1683314158 | 2420 | 2420 | 2420 | 2420 | 0 |
| 147 | 20250310 | 163300 | 1683314158 | 2420 | 2420 | 2420 | 2420 | 0 |
| 148 | 20250310 | 163200 | 1683314158 | 2420 | 2420 | 2420 | 2420 | 0 |
| 149 | 20250310 | 163100 | 1683314158 | 2420 | 2420 | 2420 | 2420 | 0 |
| 150 | 20250310 | 163000 | 1683314158 | 2420 | 2420 | 2420 | 2420 | 0 |
| 151 | 20250310 | 162900 | 1683314158 | 2420 | 2420 | 2420 | 2420 | 0 |
| 152 | 20250310 | 162800 | 1683314158 | 2420 | 2420 | 2420 | 2420 | 5660 |
| 153 | 20250310 | 162700 | 1683314158 | 2420 | 2420 | 2420 | 2420 | 0 |
| 154 | 20250310 | 162600 | 1683314158 | 2420 | 2420 | 2420 | 2420 | 0 |
| 155 | 20250310 | 162500 | 1683314158 | 2420 | 2420 | 2420 | 2420 | 0 |
| 156 | 20250310 | 162400 | 1683314158 | 2420 | 2420 | 2420 | 2420 | 0 |
| 157 | 20250310 | 162300 | 1683314158 | 2420 | 2420 | 2420 | 2420 | 0 |
| 158 | 20250310 | 162200 | 1683314158 | 2420 | 2420 | 2420 | 2420 | 0 |
| 159 | 20250310 | 162100 | 1683314158 | 2420 | 2420 | 2420 | 2420 | 0 |
| 160 | 20250310 | 162000 | 1683314158 | 2420 | 2420 | 2420 | 2420 | 0 |
| 161 | 20250310 | 161900 | 1683314158 | 2420 | 2420 | 2420 | 2420 | 0 |
| 162 | 20250310 | 161800 | 1683314158 | 2420 | 2420 | 2420 | 2420 | 0 |
| 163 | 20250310 | 161700 | 1683314158 | 2420 | 2420 | 2420 | 2420 | 0 |
| 164 | 20250310 | 161600 | 1683314158 | 2420 | 2420 | 2420 | 2420 | 0 |
| 165 | 20250310 | 161500 | 1683314158 | 2420 | 2420 | 2420 | 2420 | 0 |
| 166 | 20250310 | 161400 | 1683314158 | 2420 | 2420 | 2420 | 2420 | 0 |
| 167 | 20250310 | 161300 | 1683314158 | 2420 | 2420 | 2420 | 2420 | 0 |
| 168 | 20250310 | 161200 | 1683314158 | 2420 | 2420 | 2420 | 2420 | 0 |
| 169 | 20250310 | 161100 | 1683314158 | 2420 | 2420 | 2420 | 2420 | 0 |
| 170 | 20250310 | 161000 | 1683314158 | 2420 | 2420 | 2420 | 2420 | 0 |
| 171 | 20250310 | 160900 | 1683314158 | 2420 | 2420 | 2420 | 2420 | 0 |
| 172 | 20250310 | 160800 | 1683314158 | 2420 | 2420 | 2420 | 2420 | 0 |
| 173 | 20250310 | 160700 | 1683314158 | 2420 | 2420 | 2420 | 2420 | 0 |
| 174 | 20250310 | 160600 | 1683314158 | 2420 | 2420 | 2420 | 2420 | 0 |
| 175 | 20250310 | 160500 | 1683314158 | 2420 | 2420 | 2420 | 2420 | 0 |
| 176 | 20250310 | 160400 | 1683314158 | 2420 | 2420 | 2420 | 2420 | 0 |
| 177 | 20250310 | 160300 | 1683314158 | 2420 | 2420 | 2420 | 2420 | 0 |
| 178 | 20250310 | 160200 | 1683314158 | 2420 | 2420 | 2420 | 2420 | 0 |
| 179 | 20250310 | 160100 | 1683314158 | 2420 | 2420 | 2420 | 2420 | 0 |
| 180 | 20250310 | 160000 | 1683314158 | 2420 | 2420 | 2420 | 2420 | 0 |
| 181 | 20250310 | 155900 | 1683314158 | 2420 | 2420 | 2420 | 2420 | 0 |
| 182 | 20250310 | 155800 | 1683314158 | 2420 | 2420 | 2420 | 2420 | 5660 |
| 183 | 20250310 | 155700 | 1683314158 | 2420 | 2420 | 2420 | 2420 | 0 |
| 184 | 20250310 | 155600 | 1683314158 | 2420 | 2420 | 2420 | 2420 | 0 |
| 185 | 20250310 | 155500 | 1683314158 | 2420 | 2420 | 2420 | 2420 | 0 |
| 186 | 20250310 | 155400 | 1683314158 | 2420 | 2420 | 2420 | 2420 | 0 |
| 187 | 20250310 | 155300 | 1683314158 | 2420 | 2420 | 2420 | 2420 | 0 |
| 188 | 20250310 | 155200 | 1683314158 | 2420 | 2420 | 2420 | 2420 | 0 |
| 189 | 20250310 | 155100 | 1683314158 | 2420 | 2420 | 2420 | 2420 | 0 |
| 190 | 20250310 | 155000 | 1683314158 | 2420 | 2420 | 2420 | 2420 | 0 |
| 191 | 20250310 | 154900 | 1683314158 | 2420 | 2420 | 2420 | 2420 | 0 |
| 192 | 20250310 | 154800 | 1683314158 | 2420 | 2420 | 2420 | 2420 | 0 |
| 193 | 20250310 | 154700 | 1683314158 | 2420 | 2420 | 2420 | 2420 | 0 |
| 194 | 20250310 | 154600 | 1683314158 | 2420 | 2420 | 2420 | 2420 | 0 |
| 195 | 20250310 | 154500 | 1683314158 | 2420 | 2420 | 2420 | 2420 | 0 |
| 196 | 20250310 | 154400 | 1683314158 | 2420 | 2420 | 2420 | 2420 | 0 |
| 197 | 20250310 | 154300 | 1683314158 | 2420 | 2420 | 2420 | 2420 | 0 |
| 198 | 20250310 | 154200 | 1683314158 | 2420 | 2420 | 2420 | 2420 | 0 |
| 199 | 20250310 | 154100 | 1683314158 | 2420 | 2420 | 2420 | 2420 | 0 |
| 200 | 20250310 | 154000 | 1683314158 | 2420 | 2420 | 2420 | 2420 | 0 |
| 201 | 20250310 | 153900 | 1683314158 | 2420 | 2420 | 2420 | 2420 | 0 |
| 202 | 20250310 | 153800 | 1683314158 | 2420 | 2420 | 2420 | 2420 | 0 |
| 203 | 20250310 | 153700 | 1683314158 | 2420 | 2420 | 2420 | 2420 | 0 |
| 204 | 20250310 | 153600 | 1683314158 | 2420 | 2420 | 2420 | 2420 | 0 |
| 205 | 20250310 | 153500 | 1683314158 | 2420 | 2420 | 2420 | 2420 | 0 |
| 206 | 20250310 | 153400 | 1683314158 | 2420 | 2420 | 2420 | 2420 | 0 |
| 207 | 20250310 | 153300 | 1683314158 | 2420 | 2420 | 2420 | 2420 | 0 |
| 208 | 20250310 | 153200 | 1683314158 | 2420 | 2420 | 2420 | 2420 | 0 |
| 209 | 20250310 | 153100 | 1683314158 | 2420 | 2420 | 2420 | 2420 | 0 |
| 210 | 20250310 | 153000 | 1683314158 | 2420 | 2420 | 2420 | 2420 | 5660 |
| 211 | 20250310 | 152900 | 1669616958 | 2430 | 2430 | 2430 | 2430 | 0 |
| 212 | 20250310 | 152800 | 1669616958 | 2430 | 2430 | 2430 | 2430 | 0 |
| 213 | 20250310 | 152700 | 1669616958 | 2430 | 2430 | 2430 | 2430 | 0 |
| 214 | 20250310 | 152600 | 1669616958 | 2430 | 2430 | 2430 | 2430 | 0 |
| 215 | 20250310 | 152500 | 1669616958 | 2430 | 2430 | 2430 | 2430 | 0 |
| 216 | 20250310 | 152400 | 1669616958 | 2430 | 2430 | 2430 | 2430 | 0 |
| 217 | 20250310 | 152300 | 1669616958 | 2430 | 2430 | 2430 | 2430 | 0 |
| 218 | 20250310 | 152200 | 1669616958 | 2430 | 2430 | 2430 | 2430 | 0 |
| 219 | 20250310 | 152100 | 1669616958 | 2430 | 2430 | 2430 | 2430 | 0 |
| 220 | 20250310 | 152000 | 1669616958 | 2430 | 2430 | 2430 | 2430 | 0 |
| 221 | 20250310 | 151900 | 1669616958 | 2430 | 2420 | 2430 | 2410 | 1166 |
| 222 | 20250310 | 151800 | 1666797818 | 2425 | 2410 | 2425 | 2410 | 582 |
| 223 | 20250310 | 151700 | 1665395183 | 2425 | 2420 | 2425 | 2415 | 1354 |
| 224 | 20250310 | 151600 | 1662124508 | 2415 | 2415 | 2425 | 2415 | 1837 |
| 225 | 20250310 | 151500 | 1657688128 | 2420 | 2425 | 2425 | 2420 | 238 |
| 226 | 20250310 | 151400 | 1657110983 | 2425 | 2420 | 2425 | 2410 | 1014 |
| 227 | 20250310 | 151300 | 1654659053 | 2425 | 2425 | 2425 | 2420 | 1366 |
| 228 | 20250310 | 151200 | 1651352593 | 2425 | 2425 | 2425 | 2420 | 871 |
| 229 | 20250310 | 151100 | 1649243723 | 2420 | 2425 | 2425 | 2415 | 3430 |
| 230 | 20250310 | 151000 | 1640956228 | 2420 | 2425 | 2425 | 2410 | 2188 |
| 231 | 20250310 | 150900 | 1635669858 | 2420 | 2420 | 2425 | 2420 | 312 |
| 232 | 20250310 | 150800 | 1634914768 | 2420 | 2420 | 2430 | 2410 | 4125 |
| 233 | 20250310 | 150700 | 1624954598 | 2420 | 2432 | 2435 | 2420 | 3532 |
| 234 | 20250310 | 150600 | 1616397264 | 2440 | 2440 | 2440 | 2440 | 0 |
| 235 | 20250310 | 150500 | 1616397264 | 2440 | 2430 | 2440 | 2425 | 1962 |
| 236 | 20250310 | 150400 | 1611639034 | 2430 | 2430 | 2430 | 2425 | 1766 |
| 237 | 20250310 | 150300 | 1607353529 | 2440 | 2435 | 2440 | 2430 | 1078 |
| 238 | 20250310 | 150200 | 1604733319 | 2435 | 2435 | 2435 | 2435 | 51 |
| 239 | 20250310 | 150100 | 1604609134 | 2435 | 2435 | 2435 | 2430 | 1325 |
| 240 | 20250310 | 150000 | 1601388824 | 2440 | 2435 | 2445 | 2435 | 530 |
| 241 | 20250310 | 145900 | 1600097629 | 2435 | 2440 | 2440 | 2435 | 2556 |
| 242 | 20250310 | 145800 | 1593869654 | 2445 | 2445 | 2445 | 2445 | 396 |
| 243 | 20250310 | 145700 | 1592901434 | 2450 | 2450 | 2450 | 2450 | 141 |
| 244 | 20250310 | 145600 | 1592555984 | 2450 | 2450 | 2450 | 2445 | 7 |
| 245 | 20250310 | 145500 | 1592538859 | 2445 | 2445 | 2445 | 2445 | 1 |
| 246 | 20250310 | 145400 | 1592536414 | 2450 | 2450 | 2450 | 2450 | 206 |
| 247 | 20250310 | 145300 | 1592031714 | 2455 | 2455 | 2455 | 2450 | 141 |
| 248 | 20250310 | 145200 | 1591686174 | 2445 | 2445 | 2445 | 2445 | 2 |
| 249 | 20250310 | 145100 | 1591681284 | 2455 | 2445 | 2455 | 2445 | 2 |
| 250 | 20250310 | 145000 | 1591676384 | 2445 | 2450 | 2455 | 2445 | 738 |
| 251 | 20250310 | 144900 | 1589865714 | 2455 | 2455 | 2455 | 2455 | 0 |
| 252 | 20250310 | 144800 | 1589865714 | 2455 | 2450 | 2455 | 2445 | 686 |
| 253 | 20250310 | 144700 | 1588185119 | 2450 | 2445 | 2450 | 2445 | 22 |
| 254 | 20250310 | 144600 | 1588131324 | 2450 | 2450 | 2450 | 2450 | 71 |
| 255 | 20250310 | 144500 | 1587957374 | 2450 | 2450 | 2450 | 2450 | 0 |
| 256 | 20250310 | 144400 | 1587957374 | 2450 | 2445 | 2450 | 2440 | 1002 |
| 257 | 20250310 | 144300 | 1585510024 | 2450 | 2445 | 2450 | 2445 | 437 |
| 258 | 20250310 | 144200 | 1584440924 | 2450 | 2450 | 2450 | 2450 | 1 |
| 259 | 20250310 | 144100 | 1584438474 | 2450 | 2450 | 2450 | 2450 | 250 |
| 260 | 20250310 | 144000 | 1583825974 | 2450 | 2445 | 2450 | 2445 | 127 |
| 261 | 20250310 | 143900 | 1583515454 | 2445 | 2445 | 2445 | 2445 | 10 |
| 262 | 20250310 | 143800 | 1583491004 | 2450 | 2440 | 2450 | 2440 | 641 |
| 263 | 20250310 | 143700 | 1581926954 | 2445 | 2445 | 2450 | 2445 | 128 |
| 264 | 20250310 | 143600 | 1581613989 | 2445 | 2445 | 2450 | 2440 | 587 |
| 265 | 20250310 | 143500 | 1580179749 | 2450 | 2450 | 2450 | 2445 | 26 |
| 266 | 20250310 | 143400 | 1580116169 | 2445 | 2455 | 2455 | 2445 | 2 |
| 267 | 20250310 | 143300 | 1580111269 | 2450 | 2445 | 2455 | 2445 | 146 |
| 268 | 20250310 | 143200 | 1579753664 | 2455 | 2445 | 2455 | 2445 | 85 |
| 269 | 20250310 | 143100 | 1579545809 | 2455 | 2455 | 2455 | 2445 | 38 |
| 270 | 20250310 | 143000 | 1579452879 | 2455 | 2455 | 2455 | 2445 | 103 |
| 271 | 20250310 | 142900 | 1579201014 | 2455 | 2445 | 2455 | 2445 | 140 |
| 272 | 20250310 | 142800 | 1578858704 | 2455 | 2455 | 2455 | 2455 | 1 |
| 273 | 20250310 | 142700 | 1578856249 | 2455 | 2455 | 2455 | 2445 | 102 |
| 274 | 20250310 | 142600 | 1578606839 | 2445 | 2455 | 2455 | 2445 | 628 |
| 275 | 20250310 | 142500 | 1577070379 | 2455 | 2450 | 2455 | 2445 | 301 |
| 276 | 20250310 | 142400 | 1576333984 | 2450 | 2450 | 2450 | 2450 | 1 |
| 277 | 20250310 | 142300 | 1576331534 | 2450 | 2450 | 2450 | 2450 | 179 |
| 278 | 20250310 | 142200 | 1575892984 | 2450 | 2450 | 2450 | 2450 | 0 |
| 279 | 20250310 | 142100 | 1575892984 | 2450 | 2450 | 2450 | 2450 | 0 |
| 280 | 20250310 | 142000 | 1575892984 | 2450 | 2455 | 2455 | 2450 | 574 |
| 281 | 20250310 | 141900 | 1574486054 | 2455 | 2450 | 2455 | 2450 | 1194 |
| 282 | 20250310 | 141800 | 1571560739 | 2455 | 2445 | 2455 | 2445 | 240 |
| 283 | 20250310 | 141700 | 1570972744 | 2445 | 2445 | 2445 | 2445 | 1 |
| 284 | 20250310 | 141600 | 1570970299 | 2450 | 2450 | 2450 | 2450 | 1 |
| 285 | 20250310 | 141500 | 1570967849 | 2440 | 2440 | 2440 | 2440 | 1212 |
| 286 | 20250310 | 141400 | 1568010569 | 2445 | 2445 | 2445 | 2445 | 0 |
| 287 | 20250310 | 141300 | 1568010569 | 2445 | 2450 | 2450 | 2445 | 146 |
| 288 | 20250310 | 141200 | 1567652969 | 2450 | 2455 | 2455 | 2450 | 116 |
| 289 | 20250310 | 141100 | 1567368764 | 2455 | 2450 | 2455 | 2450 | 104 |
| 290 | 20250310 | 141000 | 1567113959 | 2455 | 2445 | 2455 | 2445 | 101 |
| 291 | 20250310 | 140900 | 1566867004 | 2455 | 2440 | 2455 | 2440 | 105 |
| 292 | 20250310 | 140800 | 1566610264 | 2440 | 2455 | 2455 | 2440 | 967 |
| 293 | 20250310 | 140700 | 1564250644 | 2445 | 2455 | 2455 | 2445 | 104 |
| 294 | 20250310 | 140600 | 1563996324 | 2440 | 2440 | 2460 | 2440 | 2485 |
| 295 | 20250310 | 140500 | 1557928049 | 2450 | 2450 | 2455 | 2440 | 9475 |
| 296 | 20250310 | 140400 | 1534755114 | 2465 | 2465 | 2465 | 2465 | 2 |
| 297 | 20250310 | 140300 | 1534750184 | 2455 | 2465 | 2465 | 2455 | 127 |
| 298 | 20250310 | 140200 | 1534438389 | 2465 | 2450 | 2465 | 2450 | 4 |
| 299 | 20250310 | 140100 | 1534428544 | 2465 | 2465 | 2465 | 2465 | 2 |
| 300 | 20250310 | 140000 | 1534423614 | 2465 | 2455 | 2465 | 2455 | 1602 |
| 301 | 20250310 | 135900 | 1530490674 | 2465 | 2465 | 2465 | 2465 | 1 |
| 302 | 20250310 | 135800 | 1530488209 | 2465 | 2465 | 2465 | 2465 | 4 |
| 303 | 20250310 | 135700 | 1530478349 | 2470 | 2452 | 2470 | 2452 | 1076 |
| 304 | 20250310 | 135600 | 1527831494 | 2455 | 2455 | 2455 | 2455 | 0 |
| 305 | 20250310 | 135500 | 1527831494 | 2455 | 2450 | 2455 | 2450 | 4 |
| 306 | 20250310 | 135400 | 1527821684 | 2455 | 2450 | 2455 | 2450 | 363 |
| 307 | 20250310 | 135300 | 1526932084 | 2450 | 2450 | 2455 | 2450 | 655 |
| 308 | 20250310 | 135200 | 1525326204 | 2450 | 2450 | 2460 | 2450 | 67 |
| 309 | 20250310 | 135100 | 1525161554 | 2460 | 2460 | 2460 | 2450 | 743 |
| 310 | 20250310 | 135000 | 1523340984 | 2455 | 2455 | 2465 | 2455 | 5640 |
| 311 | 20250310 | 134900 | 1509493949 | 2455 | 2465 | 2465 | 2455 | 367 |
| 312 | 20250310 | 134800 | 1508591064 | 2460 | 2470 | 2470 | 2460 | 249 |
| 313 | 20250310 | 134700 | 1507978389 | 2465 | 2460 | 2470 | 2460 | 104 |
| 314 | 20250310 | 134600 | 1507722024 | 2470 | 2470 | 2470 | 2460 | 17 |
| 315 | 20250310 | 134500 | 1507680109 | 2460 | 2470 | 2470 | 2460 | 275 |
| 316 | 20250310 | 134400 | 1507003599 | 2460 | 2460 | 2475 | 2460 | 2669 |
| 317 | 20250310 | 134300 | 1500437844 | 2465 | 2475 | 2475 | 2460 | 784 |
| 318 | 20250310 | 134200 | 1498508559 | 2465 | 2475 | 2475 | 2465 | 377 |
| 319 | 20250310 | 134100 | 1497579244 | 2475 | 2475 | 2475 | 2475 | 11 |
| 320 | 20250310 | 134000 | 1497552019 | 2475 | 2475 | 2475 | 2470 | 907 |
| 321 | 20250310 | 133900 | 1495311324 | 2475 | 2475 | 2475 | 2475 | 106 |
| 322 | 20250310 | 133800 | 1495048974 | 2475 | 2475 | 2475 | 2475 | 0 |
| 323 | 20250310 | 133700 | 1495048974 | 2475 | 2470 | 2475 | 2470 | 126 |
| 324 | 20250310 | 133600 | 1494737129 | 2470 | 2470 | 2475 | 2470 | 14 |
| 325 | 20250310 | 133500 | 1494702544 | 2475 | 2470 | 2475 | 2470 | 874 |
| 326 | 20250310 | 133400 | 1492543759 | 2465 | 2470 | 2470 | 2465 | 1311 |
| 327 | 20250310 | 133300 | 1489305594 | 2465 | 2460 | 2470 | 2460 | 4017 |
| 328 | 20250310 | 133200 | 1479403689 | 2465 | 2465 | 2465 | 2460 | 524 |
| 329 | 20250310 | 133100 | 1478113479 | 2470 | 2465 | 2470 | 2465 | 552 |
| 330 | 20250310 | 133000 | 1476752794 | 2470 | 2470 | 2470 | 2470 | 1 |
| 331 | 20250310 | 132900 | 1476750324 | 2470 | 2470 | 2470 | 2470 | 1 |
| 332 | 20250310 | 132800 | 1476747854 | 2460 | 2460 | 2460 | 2460 | 29 |
| 333 | 20250310 | 132700 | 1476676514 | 2470 | 2465 | 2470 | 2465 | 127 |
| 334 | 20250310 | 132600 | 1476363454 | 2470 | 2470 | 2470 | 2470 | 10 |
| 335 | 20250310 | 132500 | 1476338754 | 2470 | 2475 | 2475 | 2470 | 107 |
| 336 | 20250310 | 132400 | 1476073934 | 2480 | 2475 | 2480 | 2475 | 2 |
| 337 | 20250310 | 132300 | 1476068979 | 2470 | 2475 | 2475 | 2465 | 1342 |
| 338 | 20250310 | 132200 | 1472755724 | 2475 | 2475 | 2475 | 2475 | 100 |
| 339 | 20250310 | 132100 | 1472508224 | 2485 | 2485 | 2490 | 2485 | 13 |
| 340 | 20250310 | 132000 | 1472475909 | 2475 | 2470 | 2475 | 2470 | 5529 |
| 341 | 20250310 | 131900 | 1458819179 | 2470 | 2465 | 2470 | 2465 | 2 |
| 342 | 20250310 | 131800 | 1458814244 | 2470 | 2470 | 2470 | 2470 | 0 |
| 343 | 20250310 | 131700 | 1458814244 | 2470 | 2465 | 2470 | 2465 | 2092 |
| 344 | 20250310 | 131600 | 1453656749 | 2465 | 2460 | 2465 | 2455 | 610 |
| 345 | 20250310 | 131500 | 1452156174 | 2465 | 2465 | 2465 | 2465 | 28 |
| 346 | 20250310 | 131400 | 1452087154 | 2465 | 2465 | 2465 | 2465 | 149 |
| 347 | 20250310 | 131300 | 1451719869 | 2465 | 2460 | 2465 | 2460 | 127 |
| 348 | 20250310 | 131200 | 1451406819 | 2465 | 2465 | 2465 | 2465 | 1 |
| 349 | 20250310 | 131100 | 1451404354 | 2465 | 2465 | 2465 | 2465 | 0 |
| 350 | 20250310 | 131000 | 1451404354 | 2465 | 2465 | 2465 | 2465 | 0 |
| 351 | 20250310 | 130900 | 1451404354 | 2465 | 2465 | 2465 | 2465 | 1 |
| 352 | 20250310 | 130800 | 1451401889 | 2455 | 2455 | 2455 | 2455 | 1 |
| 353 | 20250310 | 130700 | 1451399434 | 2455 | 2465 | 2465 | 2455 | 217 |
| 354 | 20250310 | 130600 | 1450864984 | 2465 | 2460 | 2465 | 2460 | 2 |
| 355 | 20250310 | 130500 | 1450860059 | 2470 | 2470 | 2470 | 2470 | 0 |
| 356 | 20250310 | 130400 | 1450860059 | 2470 | 2465 | 2470 | 2465 | 1689 |
| 357 | 20250310 | 130300 | 1446691854 | 2465 | 2450 | 2465 | 2450 | 48 |
| 358 | 20250310 | 130200 | 1446573814 | 2460 | 2465 | 2465 | 2450 | 1924 |
| 359 | 20250310 | 130100 | 1441858184 | 2460 | 2460 | 2470 | 2460 | 2141 |
| 360 | 20250310 | 130000 | 1436591314 | 2470 | 2465 | 2470 | 2460 | 1373 |
| 361 | 20250310 | 125900 | 1433208734 | 2465 | 2465 | 2465 | 2465 | 100 |
| 362 | 20250310 | 125800 | 1432962234 | 2475 | 2475 | 2475 | 2475 | 0 |
| 363 | 20250310 | 125700 | 1432962234 | 2475 | 2465 | 2475 | 2465 | 238 |
| 364 | 20250310 | 125600 | 1432374924 | 2465 | 2470 | 2475 | 2465 | 1156 |
| 365 | 20250310 | 125500 | 1429525119 | 2480 | 2485 | 2485 | 2480 | 764 |
| 366 | 20250310 | 125400 | 1427630339 | 2485 | 2490 | 2490 | 2470 | 2601 |
| 367 | 20250310 | 125300 | 1421197569 | 2480 | 2480 | 2490 | 2480 | 2447 |
| 368 | 20250310 | 125200 | 1415128999 | 2495 | 2495 | 2495 | 2485 | 357 |
| 369 | 20250310 | 125100 | 1414241629 | 2495 | 2490 | 2495 | 2490 | 692 |
| 370 | 20250310 | 125000 | 1412516549 | 2490 | 2490 | 2490 | 2490 | 163 |
| 371 | 20250310 | 124900 | 1412110679 | 2490 | 2490 | 2490 | 2490 | 10 |
| 372 | 20250310 | 124800 | 1412085779 | 2490 | 2490 | 2490 | 2490 | 10 |
| 373 | 20250310 | 124700 | 1412060879 | 2490 | 2490 | 2490 | 2490 | 1 |
| 374 | 20250310 | 124600 | 1412058389 | 2490 | 2485 | 2490 | 2485 | 329 |
| 375 | 20250310 | 124500 | 1411240689 | 2480 | 2480 | 2480 | 2480 | 0 |
| 376 | 20250310 | 124400 | 1411240689 | 2480 | 2485 | 2485 | 2480 | 264 |
| 377 | 20250310 | 124300 | 1410584879 | 2485 | 2485 | 2485 | 2485 | 200 |
| 378 | 20250310 | 124200 | 1410087879 | 2490 | 2490 | 2490 | 2490 | 0 |
| 379 | 20250310 | 124100 | 1410087879 | 2490 | 2490 | 2490 | 2490 | 0 |
| 380 | 20250310 | 124000 | 1410087879 | 2490 | 2485 | 2490 | 2485 | 117 |
| 381 | 20250310 | 123900 | 1409797129 | 2485 | 2485 | 2485 | 2485 | 0 |
| 382 | 20250310 | 123800 | 1409797129 | 2485 | 2480 | 2485 | 2480 | 2 |
| 383 | 20250310 | 123700 | 1409792164 | 2485 | 2480 | 2485 | 2480 | 41 |
| 384 | 20250310 | 123600 | 1409690454 | 2480 | 2475 | 2480 | 2475 | 367 |
| 385 | 20250310 | 123500 | 1408782124 | 2480 | 2480 | 2480 | 2480 | 0 |
| 386 | 20250310 | 123400 | 1408782124 | 2480 | 2480 | 2480 | 2480 | 372 |
| 387 | 20250310 | 123300 | 1407859564 | 2480 | 2480 | 2485 | 2480 | 502 |
| 388 | 20250310 | 123200 | 1406613974 | 2480 | 2480 | 2480 | 2480 | 17 |
| 389 | 20250310 | 123100 | 1406571814 | 2480 | 2485 | 2490 | 2480 | 123 |
| 390 | 20250310 | 123000 | 1406266149 | 2485 | 2480 | 2490 | 2480 | 121 |
| 391 | 20250310 | 122900 | 1405965464 | 2485 | 2485 | 2485 | 2485 | 21 |
| 392 | 20250310 | 122800 | 1405913279 | 2485 | 2485 | 2485 | 2485 | 12 |
| 393 | 20250310 | 122700 | 1405883459 | 2485 | 2485 | 2485 | 2485 | 126 |
| 394 | 20250310 | 122600 | 1405570349 | 2485 | 2485 | 2485 | 2485 | 1 |
| 395 | 20250310 | 122500 | 1405567864 | 2485 | 2485 | 2485 | 2475 | 1421 |
| 396 | 20250310 | 122400 | 1402046714 | 2485 | 2485 | 2485 | 2480 | 151 |
| 397 | 20250310 | 122300 | 1401671504 | 2490 | 2490 | 2490 | 2490 | 540 |
| 398 | 20250310 | 122200 | 1400326904 | 2490 | 2490 | 2490 | 2490 | 506 |
| 399 | 20250310 | 122100 | 1399066964 | 2495 | 2490 | 2495 | 2490 | 942 |
| 400 | 20250310 | 122000 | 1396721379 | 2490 | 2480 | 2490 | 2475 | 1687 |
| 401 | 20250310 | 121900 | 1392531174 | 2480 | 2470 | 2480 | 2470 | 115 |
| 402 | 20250310 | 121800 | 1392247074 | 2480 | 2475 | 2480 | 2475 | 2521 |
| 403 | 20250310 | 121700 | 1386000594 | 2475 | 2470 | 2475 | 2470 | 523 |
| 404 | 20250310 | 121600 | 1384708774 | 2470 | 2470 | 2470 | 2470 | 0 |
| 405 | 20250310 | 121500 | 1384708774 | 2470 | 2470 | 2470 | 2470 | 40 |
| 406 | 20250310 | 121400 | 1384609974 | 2470 | 2470 | 2470 | 2470 | 0 |
| 407 | 20250310 | 121300 | 1384609974 | 2470 | 2465 | 2470 | 2465 | 167 |
| 408 | 20250310 | 121200 | 1384198124 | 2465 | 2465 | 2465 | 2465 | 127 |
| 409 | 20250310 | 121100 | 1383885069 | 2475 | 2475 | 2475 | 2475 | 0 |
| 410 | 20250310 | 121000 | 1383885069 | 2475 | 2470 | 2475 | 2470 | 2003 |
| 411 | 20250310 | 120900 | 1378927654 | 2460 | 2455 | 2460 | 2455 | 66 |
| 412 | 20250310 | 120800 | 1378765479 | 2455 | 2470 | 2470 | 2455 | 3078 |
| 413 | 20250310 | 120700 | 1371192014 | 2475 | 2470 | 2475 | 2470 | 138 |
| 414 | 20250310 | 120600 | 1370851144 | 2465 | 2470 | 2470 | 2465 | 39 |
| 415 | 20250310 | 120500 | 1370754999 | 2475 | 2470 | 2475 | 2470 | 14 |
| 416 | 20250310 | 120400 | 1370720414 | 2470 | 2475 | 2475 | 2470 | 629 |
| 417 | 20250310 | 120300 | 1369166284 | 2475 | 2470 | 2475 | 2470 | 418 |
| 418 | 20250310 | 120200 | 1368133194 | 2475 | 2475 | 2475 | 2475 | 0 |
| 419 | 20250310 | 120100 | 1368133194 | 2475 | 2475 | 2475 | 2475 | 76 |
| 420 | 20250310 | 120000 | 1367945094 | 2475 | 2470 | 2475 | 2470 | 93 |
| 421 | 20250310 | 115900 | 1367714929 | 2480 | 2480 | 2480 | 2480 | 0 |
| 422 | 20250310 | 115800 | 1367714929 | 2480 | 2475 | 2480 | 2470 | 743 |
| 423 | 20250310 | 115700 | 1365878069 | 2485 | 2485 | 2485 | 2485 | 0 |
| 424 | 20250310 | 115600 | 1365878069 | 2485 | 2485 | 2485 | 2470 | 12 |
| 425 | 20250310 | 115500 | 1365848399 | 2485 | 2480 | 2485 | 2465 | 1732 |
| 426 | 20250310 | 115400 | 1361572579 | 2490 | 2485 | 2490 | 2485 | 508 |
| 427 | 20250310 | 115300 | 1360309864 | 2490 | 2490 | 2490 | 2490 | 126 |
| 428 | 20250310 | 115200 | 1359996124 | 2495 | 2510 | 2510 | 2490 | 1455 |
| 429 | 20250310 | 115100 | 1356360164 | 2510 | 2505 | 2510 | 2500 | 898 |
| 430 | 20250310 | 115000 | 1354110869 | 2505 | 2495 | 2505 | 2495 | 594 |
| 431 | 20250310 | 114900 | 1352627919 | 2495 | 2495 | 2495 | 2495 | 479 |
| 432 | 20250310 | 114800 | 1351432814 | 2490 | 2495 | 2495 | 2490 | 565 |
| 433 | 20250310 | 114700 | 1350024344 | 2500 | 2490 | 2500 | 2482 | 1117 |
| 434 | 20250310 | 114600 | 1347244800 | 2480 | 2500 | 2500 | 2480 | 1471 |
| 435 | 20250310 | 114500 | 1343578720 | 2500 | 2485 | 2500 | 2485 | 4153 |
| 436 | 20250310 | 114400 | 1333218160 | 2485 | 2470 | 2485 | 2470 | 4414 |
| 437 | 20250310 | 114300 | 1322288110 | 2470 | 2470 | 2470 | 2470 | 126 |
| 438 | 20250310 | 114200 | 1321976890 | 2470 | 2470 | 2470 | 2470 | 100 |
| 439 | 20250310 | 114100 | 1321729890 | 2470 | 2470 | 2470 | 2470 | 0 |
| 440 | 20250310 | 114000 | 1321729890 | 2470 | 2475 | 2475 | 2470 | 232 |
| 441 | 20250310 | 113900 | 1321156845 | 2470 | 2470 | 2470 | 2470 | 1038 |
| 442 | 20250310 | 113800 | 1318592985 | 2470 | 2465 | 2470 | 2455 | 2407 |
| 443 | 20250310 | 113700 | 1312663785 | 2465 | 2460 | 2465 | 2460 | 127 |
| 444 | 20250310 | 113600 | 1312351360 | 2465 | 2460 | 2465 | 2455 | 218 |
| 445 | 20250310 | 113500 | 1311816040 | 2465 | 2460 | 2465 | 2460 | 12 |
| 446 | 20250310 | 113400 | 1311786515 | 2460 | 2460 | 2465 | 2460 | 94 |
| 447 | 20250310 | 113300 | 1311555270 | 2465 | 2460 | 2465 | 2460 | 208 |
| 448 | 20250310 | 113200 | 1311043585 | 2470 | 2470 | 2470 | 2470 | 0 |
| 449 | 20250310 | 113100 | 1311043585 | 2470 | 2470 | 2470 | 2470 | 0 |
| 450 | 20250310 | 113000 | 1311043585 | 2470 | 2470 | 2470 | 2465 | 197 |
| 451 | 20250310 | 112900 | 1310557873 | 2470 | 2470 | 2470 | 2470 | 219 |
| 452 | 20250310 | 112800 | 1310016943 | 2470 | 2465 | 2470 | 2455 | 208 |
| 453 | 20250310 | 112700 | 1309506253 | 2465 | 2455 | 2465 | 2450 | 1233 |
| 454 | 20250310 | 112600 | 1306480608 | 2455 | 2455 | 2455 | 2455 | 0 |
| 455 | 20250310 | 112500 | 1306480608 | 2455 | 2460 | 2460 | 2455 | 11 |
| 456 | 20250310 | 112400 | 1306453553 | 2460 | 2455 | 2470 | 2455 | 85 |
| 457 | 20250310 | 112300 | 1306244813 | 2460 | 2470 | 2470 | 2460 | 896 |
| 458 | 20250310 | 112200 | 1304038328 | 2475 | 2475 | 2475 | 2475 | 0 |
| 459 | 20250310 | 112100 | 1304038328 | 2475 | 2475 | 2475 | 2475 | 1 |
| 460 | 20250310 | 112000 | 1304035853 | 2470 | 2465 | 2470 | 2455 | 3279 |
| 461 | 20250310 | 111900 | 1295951318 | 2465 | 2465 | 2465 | 2465 | 48 |
| 462 | 20250310 | 111800 | 1295832998 | 2465 | 2465 | 2465 | 2465 | 252 |
| 463 | 20250310 | 111700 | 1295211818 | 2470 | 2465 | 2470 | 2465 | 35 |
| 464 | 20250310 | 111600 | 1295125393 | 2470 | 2465 | 2470 | 2465 | 807 |
| 465 | 20250310 | 111500 | 1293132143 | 2460 | 2460 | 2460 | 2460 | 94 |
| 466 | 20250310 | 111400 | 1292900903 | 2470 | 2465 | 2470 | 2465 | 1000 |
| 467 | 20250310 | 111300 | 1290433118 | 2460 | 2460 | 2460 | 2460 | 118 |
| 468 | 20250310 | 111200 | 1290142838 | 2460 | 2460 | 2460 | 2460 | 15 |
| 469 | 20250310 | 111100 | 1290105938 | 2460 | 2465 | 2465 | 2460 | 171 |
| 470 | 20250310 | 111000 | 1289684648 | 2470 | 2470 | 2470 | 2470 | 2127 |
| 471 | 20250310 | 110900 | 1284430958 | 2470 | 2465 | 2470 | 2465 | 3191 |
| 472 | 20250310 | 110800 | 1276564613 | 2465 | 2465 | 2465 | 2465 | 610 |
| 473 | 20250310 | 110700 | 1275060963 | 2460 | 2455 | 2460 | 2455 | 280 |
| 474 | 20250310 | 110600 | 1274372213 | 2450 | 2460 | 2460 | 2450 | 235 |
| 475 | 20250310 | 110500 | 1273794178 | 2460 | 2460 | 2460 | 2460 | 0 |
| 476 | 20250310 | 110400 | 1273794178 | 2460 | 2460 | 2460 | 2460 | 1 |
| 477 | 20250310 | 110300 | 1273791718 | 2455 | 2460 | 2460 | 2455 | 327 |
| 478 | 20250310 | 110200 | 1272987303 | 2455 | 2455 | 2455 | 2455 | 10 |
| 479 | 20250310 | 110100 | 1272962753 | 2455 | 2455 | 2455 | 2455 | 0 |
| 480 | 20250310 | 110000 | 1272962753 | 2455 | 2455 | 2455 | 2455 | 1850 |
| 481 | 20250310 | 105900 | 1268421003 | 2455 | 2455 | 2455 | 2455 | 150 |
| 482 | 20250310 | 105800 | 1268052753 | 2460 | 2460 | 2460 | 2460 | 0 |
| 483 | 20250310 | 105700 | 1268052753 | 2460 | 2460 | 2460 | 2460 | 384 |
| 484 | 20250310 | 105600 | 1267108113 | 2455 | 2460 | 2460 | 2455 | 189 |
| 485 | 20250310 | 105500 | 1266643473 | 2460 | 2460 | 2460 | 2460 | 0 |
| 486 | 20250310 | 105400 | 1266643473 | 2460 | 2460 | 2460 | 2455 | 2332 |
| 487 | 20250310 | 105300 | 1260914253 | 2460 | 2455 | 2465 | 2455 | 1145 |
| 488 | 20250310 | 105200 | 1258097028 | 2460 | 2460 | 2460 | 2455 | 811 |
| 489 | 20250310 | 105100 | 1256103838 | 2455 | 2455 | 2455 | 2455 | 0 |
| 490 | 20250310 | 105000 | 1256103838 | 2455 | 2460 | 2465 | 2455 | 2442 |
| 491 | 20250310 | 104900 | 1250096273 | 2460 | 2470 | 2470 | 2460 | 41 |
| 492 | 20250310 | 104800 | 1249995013 | 2470 | 2470 | 2470 | 2470 | 50 |
| 493 | 20250310 | 104700 | 1249871513 | 2470 | 2470 | 2470 | 2470 | 1 |
| 494 | 20250310 | 104600 | 1249869043 | 2455 | 2470 | 2470 | 2455 | 380 |
| 495 | 20250310 | 104500 | 1248930908 | 2470 | 2470 | 2470 | 2470 | 0 |
| 496 | 20250310 | 104400 | 1248930908 | 2470 | 2470 | 2470 | 2470 | 1 |
| 497 | 20250310 | 104300 | 1248928438 | 2450 | 2455 | 2455 | 2450 | 1116 |
| 498 | 20250310 | 104200 | 1246193488 | 2465 | 2465 | 2465 | 2465 | 121 |
| 499 | 20250310 | 104100 | 1245895223 | 2465 | 2460 | 2465 | 2460 | 587 |
| 500 | 20250310 | 104000 | 1244449163 | 2460 | 2460 | 2460 | 2460 | 136 |
| 501 | 20250310 | 103900 | 1244114603 | 2455 | 2455 | 2455 | 2455 | 50 |
| 502 | 20250310 | 103800 | 1243991853 | 2450 | 2450 | 2450 | 2450 | 0 |
| 503 | 20250310 | 103700 | 1243991853 | 2450 | 2450 | 2450 | 2450 | 135 |
| 504 | 20250310 | 103600 | 1243661103 | 2450 | 2450 | 2450 | 2450 | 23 |
| 505 | 20250310 | 103500 | 1243604753 | 2450 | 2445 | 2450 | 2445 | 46 |
| 506 | 20250310 | 103400 | 1243492063 | 2465 | 2455 | 2465 | 2455 | 12 |
| 507 | 20250310 | 103300 | 1243462573 | 2450 | 2450 | 2450 | 2450 | 126 |
| 508 | 20250310 | 103200 | 1243153873 | 2450 | 2450 | 2450 | 2450 | 0 |
| 509 | 20250310 | 103100 | 1243153873 | 2450 | 2450 | 2450 | 2450 | 0 |
| 510 | 20250310 | 103000 | 1243153873 | 2450 | 2445 | 2450 | 2445 | 128 |
| 511 | 20250310 | 102900 | 1242840283 | 2440 | 2460 | 2465 | 2440 | 1082 |
| 512 | 20250310 | 102800 | 1240193693 | 2450 | 2450 | 2450 | 2450 | 0 |
| 513 | 20250310 | 102700 | 1240193693 | 2450 | 2455 | 2455 | 2450 | 1425 |
| 514 | 20250310 | 102600 | 1236702288 | 2455 | 2465 | 2465 | 2455 | 30 |
| 515 | 20250310 | 102500 | 1236628628 | 2455 | 2445 | 2455 | 2445 | 2605 |
| 516 | 20250310 | 102400 | 1230257028 | 2440 | 2445 | 2445 | 2440 | 218 |
| 517 | 20250310 | 102300 | 1229725083 | 2445 | 2440 | 2445 | 2440 | 158 |
| 518 | 20250310 | 102200 | 1229338823 | 2435 | 2440 | 2440 | 2435 | 448 |
| 519 | 20250310 | 102100 | 1228247308 | 2435 | 2435 | 2435 | 2435 | 0 |
| 520 | 20250310 | 102000 | 1228247308 | 2435 | 2440 | 2440 | 2435 | 60 |
| 521 | 20250310 | 101900 | 1228101203 | 2445 | 2435 | 2445 | 2435 | 1701 |
| 522 | 20250310 | 101800 | 1223958258 | 2435 | 2440 | 2440 | 2435 | 1792 |
| 523 | 20250310 | 101700 | 1219589023 | 2440 | 2445 | 2445 | 2440 | 12 |
| 524 | 20250310 | 101600 | 1219559733 | 2445 | 2440 | 2445 | 2440 | 464 |
| 525 | 20250310 | 101500 | 1218426618 | 2435 | 2435 | 2435 | 2435 | 0 |
| 526 | 20250310 | 101400 | 1218426618 | 2435 | 2440 | 2440 | 2435 | 400 |
| 527 | 20250310 | 101300 | 1217451988 | 2435 | 2440 | 2440 | 2435 | 86 |
| 528 | 20250310 | 101200 | 1217242348 | 2440 | 2440 | 2440 | 2440 | 0 |
| 529 | 20250310 | 101100 | 1217242348 | 2440 | 2440 | 2440 | 2440 | 491 |
| 530 | 20250310 | 101000 | 1216044308 | 2440 | 2435 | 2440 | 2435 | 147 |
| 531 | 20250310 | 100900 | 1215685733 | 2440 | 2445 | 2445 | 2440 | 27 |
| 532 | 20250310 | 100800 | 1215619803 | 2445 | 2445 | 2445 | 2445 | 3 |
| 533 | 20250310 | 100700 | 1215612468 | 2445 | 2440 | 2445 | 2430 | 2744 |
| 534 | 20250310 | 100600 | 1208934958 | 2435 | 2440 | 2440 | 2435 | 381 |
| 535 | 20250310 | 100500 | 1208005343 | 2450 | 2450 | 2450 | 2450 | 121 |
| 536 | 20250310 | 100400 | 1207708893 | 2435 | 2435 | 2435 | 2435 | 0 |
| 537 | 20250310 | 100300 | 1207708893 | 2435 | 2440 | 2440 | 2435 | 403 |
| 538 | 20250310 | 100200 | 1206726838 | 2450 | 2455 | 2455 | 2450 | 104 |
| 539 | 20250310 | 100100 | 1206472028 | 2455 | 2435 | 2455 | 2430 | 1157 |
| 540 | 20250310 | 100000 | 1203639218 | 2435 | 2435 | 2435 | 2430 | 590 |
| 541 | 20250310 | 095900 | 1202203348 | 2435 | 2440 | 2440 | 2435 | 5716 |
| 542 | 20250310 | 095800 | 1188282023 | 2440 | 2440 | 2440 | 2440 | 137 |
| 543 | 20250310 | 095700 | 1187947743 | 2440 | 2450 | 2450 | 2440 | 2471 |
| 544 | 20250310 | 095600 | 1181897833 | 2440 | 2440 | 2440 | 2440 | 0 |
| 545 | 20250310 | 095500 | 1181897833 | 2440 | 2450 | 2450 | 2440 | 323 |
| 546 | 20250310 | 095400 | 1181106503 | 2450 | 2450 | 2450 | 2440 | 4188 |
| 547 | 20250310 | 095300 | 1170884753 | 2450 | 2445 | 2450 | 2445 | 738 |
| 548 | 20250310 | 095200 | 1169079208 | 2445 | 2455 | 2460 | 2445 | 6744 |
| 549 | 20250310 | 095100 | 1152538268 | 2455 | 2460 | 2465 | 2455 | 2778 |
| 550 | 20250310 | 095000 | 1145714393 | 2465 | 2465 | 2465 | 2465 | 132 |
| 551 | 20250310 | 094900 | 1145389013 | 2460 | 2470 | 2470 | 2455 | 4685 |
| 552 | 20250310 | 094800 | 1133851023 | 2470 | 2470 | 2470 | 2470 | 259 |
| 553 | 20250310 | 094700 | 1133211293 | 2470 | 2475 | 2475 | 2470 | 937 |
| 554 | 20250310 | 094600 | 1130893583 | 2475 | 2475 | 2475 | 2465 | 997 |
| 555 | 20250310 | 094500 | 1128431263 | 2470 | 2470 | 2470 | 2470 | 11 |
| 556 | 20250310 | 094400 | 1128404093 | 2490 | 2490 | 2490 | 2490 | 21 |
| 557 | 20250310 | 094300 | 1128351803 | 2490 | 2490 | 2490 | 2490 | 0 |
| 558 | 20250310 | 094200 | 1128351803 | 2490 | 2490 | 2490 | 2490 | 123 |
| 559 | 20250310 | 094100 | 1128045533 | 2490 | 2470 | 2490 | 2460 | 2625 |
| 560 | 20250310 | 094000 | 1121583053 | 2475 | 2480 | 2480 | 2475 | 1796 |
| 561 | 20250310 | 093900 | 1117135593 | 2480 | 2490 | 2490 | 2480 | 200 |
| 562 | 20250310 | 093800 | 1116639008 | 2490 | 2495 | 2495 | 2490 | 342 |
| 563 | 20250310 | 093700 | 1115785838 | 2495 | 2495 | 2505 | 2495 | 805 |
| 564 | 20250310 | 093600 | 1113775973 | 2505 | 2515 | 2525 | 2500 | 9977 |
| 565 | 20250310 | 093500 | 1088758978 | 2510 | 2515 | 2520 | 2500 | 2087 |
| 566 | 20250310 | 093400 | 1083534873 | 2510 | 2485 | 2525 | 2485 | 15463 |
| 567 | 20250310 | 093300 | 1044815198 | 2465 | 2475 | 2480 | 2465 | 7283 |
| 568 | 20250310 | 093200 | 1026779933 | 2460 | 2460 | 2460 | 2460 | 201 |
| 569 | 20250310 | 093100 | 1026285473 | 2475 | 2470 | 2480 | 2470 | 1572 |
| 570 | 20250310 | 093000 | 1022396423 | 2465 | 2455 | 2470 | 2455 | 2812 |
| 571 | 20250310 | 092900 | 1015473903 | 2455 | 2470 | 2470 | 2455 | 2975 |
| 572 | 20250310 | 092800 | 1008155843 | 2470 | 2470 | 2480 | 2465 | 6929 |
| 573 | 20250310 | 092700 | 991019058 | 2470 | 2445 | 2470 | 2442 | 2856 |
| 574 | 20250310 | 092600 | 984013155 | 2445 | 2435 | 2445 | 2435 | 1165 |
| 575 | 20250310 | 092500 | 981175635 | 2435 | 2435 | 2435 | 2435 | 2745 |
| 576 | 20250310 | 092400 | 974491560 | 2435 | 2435 | 2435 | 2430 | 1229 |
| 577 | 20250310 | 092300 | 971504640 | 2430 | 2435 | 2435 | 2430 | 523 |
| 578 | 20250310 | 092200 | 970231805 | 2430 | 2440 | 2440 | 2430 | 17 |
| 579 | 20250310 | 092100 | 970190445 | 2445 | 2435 | 2445 | 2435 | 144 |
| 580 | 20250310 | 092000 | 969839525 | 2430 | 2430 | 2430 | 2425 | 743 |
| 581 | 20250310 | 091900 | 968034100 | 2430 | 2445 | 2445 | 2430 | 4650 |
| 582 | 20250310 | 091800 | 956687475 | 2450 | 2450 | 2450 | 2450 | 358 |
| 583 | 20250310 | 091700 | 955810375 | 2450 | 2450 | 2455 | 2445 | 1263 |
| 584 | 20250310 | 091600 | 952716400 | 2450 | 2450 | 2470 | 2450 | 16458 |
| 585 | 20250310 | 091500 | 912263385 | 2445 | 2445 | 2450 | 2430 | 1814 |
| 586 | 20250310 | 091400 | 907832070 | 2445 | 2420 | 2445 | 2420 | 1282 |
| 587 | 20250310 | 091300 | 904711170 | 2420 | 2405 | 2420 | 2400 | 15327 |
| 588 | 20250310 | 091200 | 867824265 | 2420 | 2420 | 2420 | 2405 | 12079 |
| 589 | 20250310 | 091100 | 838739350 | 2430 | 2420 | 2435 | 2415 | 5966 |
| 590 | 20250310 | 091000 | 824272770 | 2435 | 2405 | 2435 | 2385 | 11794 |
| 591 | 20250310 | 090900 | 795848580 | 2410 | 2480 | 2480 | 2400 | 32882 |
| 592 | 20250310 | 090800 | 715465415 | 2475 | 2515 | 2515 | 2470 | 26124 |
| 593 | 20250310 | 090700 | 650475735 | 2515 | 2530 | 2530 | 2510 | 25232 |
| 594 | 20250310 | 090600 | 586805750 | 2525 | 2565 | 2575 | 2505 | 24582 |
| 595 | 20250310 | 090500 | 524529135 | 2560 | 2555 | 2590 | 2550 | 31388 |
| 596 | 20250310 | 090400 | 443622390 | 2555 | 2570 | 2570 | 2535 | 15491 |
| 597 | 20250310 | 090300 | 404142625 | 2570 | 2550 | 2575 | 2520 | 34176 |
| 598 | 20250310 | 090200 | 317044020 | 2565 | 2580 | 2610 | 2545 | 58037 |
| 599 | 20250310 | 090100 | 167340425 | 2575 | 2455 | 2595 | 2455 | 51951 |
| 600 | 20250310 | 090000 | 35931370 | 2475 | 2450 | 2480 | 2450 | 12298 |