31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250313 | 193100 | 1909790918 | 3170 | 3170 | 3170 | 3170 | 7176 |
| 3 | 20250313 | 193000 | 1909790918 | 3170 | 3170 | 3170 | 3170 | 0 |
| 4 | 20250313 | 192900 | 1909790918 | 3170 | 3170 | 3170 | 3170 | 0 |
| 5 | 20250313 | 192800 | 1909790918 | 3170 | 3170 | 3170 | 3170 | 0 |
| 6 | 20250313 | 192700 | 1909790918 | 3170 | 3170 | 3170 | 3170 | 0 |
| 7 | 20250313 | 192600 | 1909790918 | 3170 | 3170 | 3170 | 3170 | 0 |
| 8 | 20250313 | 192500 | 1909790918 | 3170 | 3170 | 3170 | 3170 | 0 |
| 9 | 20250313 | 192400 | 1909790918 | 3170 | 3170 | 3170 | 3170 | 0 |
| 10 | 20250313 | 192300 | 1909790918 | 3170 | 3170 | 3170 | 3170 | 0 |
| 11 | 20250313 | 192200 | 1909790918 | 3170 | 3170 | 3170 | 3170 | 0 |
| 12 | 20250313 | 192100 | 1909790918 | 3170 | 3170 | 3170 | 3170 | 0 |
| 13 | 20250313 | 192000 | 1909790918 | 3170 | 3170 | 3170 | 3170 | 0 |
| 14 | 20250313 | 191900 | 1909790918 | 3170 | 3170 | 3170 | 3170 | 0 |
| 15 | 20250313 | 191800 | 1909790918 | 3170 | 3170 | 3170 | 3170 | 0 |
| 16 | 20250313 | 191700 | 1909790918 | 3170 | 3170 | 3170 | 3170 | 0 |
| 17 | 20250313 | 191600 | 1909790918 | 3170 | 3170 | 3170 | 3170 | 0 |
| 18 | 20250313 | 191500 | 1909790918 | 3170 | 3170 | 3170 | 3170 | 0 |
| 19 | 20250313 | 191400 | 1909790918 | 3170 | 3170 | 3170 | 3170 | 0 |
| 20 | 20250313 | 191300 | 1909790918 | 3170 | 3170 | 3170 | 3170 | 0 |
| 21 | 20250313 | 191200 | 1909790918 | 3170 | 3170 | 3170 | 3170 | 0 |
| 22 | 20250313 | 191100 | 1909790918 | 3170 | 3170 | 3170 | 3170 | 0 |
| 23 | 20250313 | 191000 | 1909790918 | 3170 | 3170 | 3170 | 3170 | 0 |
| 24 | 20250313 | 190900 | 1909790918 | 3170 | 3170 | 3170 | 3170 | 0 |
| 25 | 20250313 | 190800 | 1909790918 | 3170 | 3170 | 3170 | 3170 | 0 |
| 26 | 20250313 | 190700 | 1909790918 | 3170 | 3170 | 3170 | 3170 | 0 |
| 27 | 20250313 | 190600 | 1909790918 | 3170 | 3170 | 3170 | 3170 | 0 |
| 28 | 20250313 | 190500 | 1909790918 | 3170 | 3170 | 3170 | 3170 | 0 |
| 29 | 20250313 | 190400 | 1909790918 | 3170 | 3170 | 3170 | 3170 | 0 |
| 30 | 20250313 | 190300 | 1909790918 | 3170 | 3170 | 3170 | 3170 | 0 |
| 31 | 20250313 | 190200 | 1909790918 | 3170 | 3170 | 3170 | 3170 | 0 |
| 32 | 20250313 | 190100 | 1909790918 | 3170 | 3170 | 3170 | 3170 | 7176 |
| 33 | 20250313 | 190000 | 1909790918 | 3170 | 3170 | 3170 | 3170 | 0 |
| 34 | 20250313 | 185900 | 1909790918 | 3170 | 3170 | 3170 | 3170 | 0 |
| 35 | 20250313 | 185800 | 1909790918 | 3170 | 3170 | 3170 | 3170 | 0 |
| 36 | 20250313 | 185700 | 1909790918 | 3170 | 3170 | 3170 | 3170 | 0 |
| 37 | 20250313 | 185600 | 1909790918 | 3170 | 3170 | 3170 | 3170 | 0 |
| 38 | 20250313 | 185500 | 1909790918 | 3170 | 3170 | 3170 | 3170 | 0 |
| 39 | 20250313 | 185400 | 1909790918 | 3170 | 3170 | 3170 | 3170 | 0 |
| 40 | 20250313 | 185300 | 1909790918 | 3170 | 3170 | 3170 | 3170 | 0 |
| 41 | 20250313 | 185200 | 1909790918 | 3170 | 3170 | 3170 | 3170 | 0 |
| 42 | 20250313 | 185100 | 1909790918 | 3170 | 3170 | 3170 | 3170 | 0 |
| 43 | 20250313 | 185000 | 1909790918 | 3170 | 3170 | 3170 | 3170 | 0 |
| 44 | 20250313 | 184900 | 1909790918 | 3170 | 3170 | 3170 | 3170 | 0 |
| 45 | 20250313 | 184800 | 1909790918 | 3170 | 3170 | 3170 | 3170 | 0 |
| 46 | 20250313 | 184700 | 1909790918 | 3170 | 3170 | 3170 | 3170 | 0 |
| 47 | 20250313 | 184600 | 1909790918 | 3170 | 3170 | 3170 | 3170 | 0 |
| 48 | 20250313 | 184500 | 1909790918 | 3170 | 3170 | 3170 | 3170 | 0 |
| 49 | 20250313 | 184400 | 1909790918 | 3170 | 3170 | 3170 | 3170 | 0 |
| 50 | 20250313 | 184300 | 1909790918 | 3170 | 3170 | 3170 | 3170 | 0 |
| 51 | 20250313 | 184200 | 1909790918 | 3170 | 3170 | 3170 | 3170 | 0 |
| 52 | 20250313 | 184100 | 1909790918 | 3170 | 3170 | 3170 | 3170 | 0 |
| 53 | 20250313 | 184000 | 1909790918 | 3170 | 3170 | 3170 | 3170 | 0 |
| 54 | 20250313 | 183900 | 1909790918 | 3170 | 3170 | 3170 | 3170 | 0 |
| 55 | 20250313 | 183800 | 1909790918 | 3170 | 3170 | 3170 | 3170 | 0 |
| 56 | 20250313 | 183700 | 1909790918 | 3170 | 3170 | 3170 | 3170 | 0 |
| 57 | 20250313 | 183600 | 1909790918 | 3170 | 3170 | 3170 | 3170 | 0 |
| 58 | 20250313 | 183500 | 1909790918 | 3170 | 3170 | 3170 | 3170 | 0 |
| 59 | 20250313 | 183400 | 1909790918 | 3170 | 3170 | 3170 | 3170 | 0 |
| 60 | 20250313 | 183300 | 1909790918 | 3170 | 3170 | 3170 | 3170 | 0 |
| 61 | 20250313 | 183200 | 1909790918 | 3170 | 3170 | 3170 | 3170 | 0 |
| 62 | 20250313 | 183100 | 1909790918 | 3170 | 3170 | 3170 | 3170 | 7176 |
| 63 | 20250313 | 183000 | 1909790918 | 3170 | 3170 | 3170 | 3170 | 0 |
| 64 | 20250313 | 182900 | 1909790918 | 3170 | 3170 | 3170 | 3170 | 0 |
| 65 | 20250313 | 182800 | 1909790918 | 3170 | 3170 | 3170 | 3170 | 0 |
| 66 | 20250313 | 182700 | 1909790918 | 3170 | 3170 | 3170 | 3170 | 0 |
| 67 | 20250313 | 182600 | 1909790918 | 3170 | 3170 | 3170 | 3170 | 0 |
| 68 | 20250313 | 182500 | 1909790918 | 3170 | 3170 | 3170 | 3170 | 0 |
| 69 | 20250313 | 182400 | 1909790918 | 3170 | 3170 | 3170 | 3170 | 0 |
| 70 | 20250313 | 182300 | 1909790918 | 3170 | 3170 | 3170 | 3170 | 0 |
| 71 | 20250313 | 182200 | 1909790918 | 3170 | 3170 | 3170 | 3170 | 0 |
| 72 | 20250313 | 182100 | 1909790918 | 3170 | 3170 | 3170 | 3170 | 0 |
| 73 | 20250313 | 182000 | 1909790918 | 3170 | 3170 | 3170 | 3170 | 0 |
| 74 | 20250313 | 181900 | 1909790918 | 3170 | 3170 | 3170 | 3170 | 0 |
| 75 | 20250313 | 181800 | 1909790918 | 3170 | 3170 | 3170 | 3170 | 0 |
| 76 | 20250313 | 181700 | 1909790918 | 3170 | 3170 | 3170 | 3170 | 0 |
| 77 | 20250313 | 181600 | 1909790918 | 3170 | 3170 | 3170 | 3170 | 0 |
| 78 | 20250313 | 181500 | 1909790918 | 3170 | 3170 | 3170 | 3170 | 0 |
| 79 | 20250313 | 181400 | 1909790918 | 3170 | 3170 | 3170 | 3170 | 0 |
| 80 | 20250313 | 181300 | 1909790918 | 3170 | 3170 | 3170 | 3170 | 0 |
| 81 | 20250313 | 181200 | 1909790918 | 3170 | 3170 | 3170 | 3170 | 0 |
| 82 | 20250313 | 181100 | 1909790918 | 3170 | 3170 | 3170 | 3170 | 0 |
| 83 | 20250313 | 181000 | 1909790918 | 3170 | 3170 | 3170 | 3170 | 0 |
| 84 | 20250313 | 180900 | 1909790918 | 3170 | 3170 | 3170 | 3170 | 0 |
| 85 | 20250313 | 180800 | 1909790918 | 3170 | 3170 | 3170 | 3170 | 0 |
| 86 | 20250313 | 180700 | 1909790918 | 3170 | 3170 | 3170 | 3170 | 0 |
| 87 | 20250313 | 180600 | 1909790918 | 3170 | 3170 | 3170 | 3170 | 0 |
| 88 | 20250313 | 180500 | 1909790918 | 3170 | 3170 | 3170 | 3170 | 0 |
| 89 | 20250313 | 180400 | 1909790918 | 3170 | 3170 | 3170 | 3170 | 0 |
| 90 | 20250313 | 180300 | 1909790918 | 3170 | 3170 | 3170 | 3170 | 0 |
| 91 | 20250313 | 180200 | 1909790918 | 3170 | 3170 | 3170 | 3170 | 0 |
| 92 | 20250313 | 180100 | 1909790918 | 3170 | 3170 | 3170 | 3170 | 7176 |
| 93 | 20250313 | 180000 | 1909790918 | 3170 | 3170 | 3170 | 3170 | 0 |
| 94 | 20250313 | 175900 | 1909790918 | 3170 | 3170 | 3170 | 3170 | 0 |
| 95 | 20250313 | 175800 | 1909790918 | 3170 | 3170 | 3170 | 3170 | 0 |
| 96 | 20250313 | 175700 | 1909790918 | 3170 | 3170 | 3170 | 3170 | 0 |
| 97 | 20250313 | 175600 | 1909790918 | 3170 | 3170 | 3170 | 3170 | 0 |
| 98 | 20250313 | 175500 | 1909790918 | 3170 | 3170 | 3170 | 3170 | 0 |
| 99 | 20250313 | 175400 | 1909790918 | 3170 | 3170 | 3170 | 3170 | 0 |
| 100 | 20250313 | 175300 | 1909790918 | 3170 | 3170 | 3170 | 3170 | 0 |
| 101 | 20250313 | 175200 | 1909790918 | 3170 | 3170 | 3170 | 3170 | 0 |
| 102 | 20250313 | 175100 | 1909790918 | 3170 | 3170 | 3170 | 3170 | 0 |
| 103 | 20250313 | 175000 | 1909790918 | 3170 | 3170 | 3170 | 3170 | 0 |
| 104 | 20250313 | 174900 | 1909790918 | 3170 | 3170 | 3170 | 3170 | 0 |
| 105 | 20250313 | 174800 | 1909790918 | 3170 | 3170 | 3170 | 3170 | 0 |
| 106 | 20250313 | 174700 | 1909790918 | 3170 | 3170 | 3170 | 3170 | 0 |
| 107 | 20250313 | 174600 | 1909790918 | 3170 | 3170 | 3170 | 3170 | 0 |
| 108 | 20250313 | 174500 | 1909790918 | 3170 | 3170 | 3170 | 3170 | 0 |
| 109 | 20250313 | 174400 | 1909790918 | 3170 | 3170 | 3170 | 3170 | 0 |
| 110 | 20250313 | 174300 | 1909790918 | 3170 | 3170 | 3170 | 3170 | 0 |
| 111 | 20250313 | 174200 | 1909790918 | 3170 | 3170 | 3170 | 3170 | 0 |
| 112 | 20250313 | 174100 | 1909790918 | 3170 | 3170 | 3170 | 3170 | 0 |
| 113 | 20250313 | 174000 | 1909790918 | 3170 | 3170 | 3170 | 3170 | 0 |
| 114 | 20250313 | 173900 | 1909790918 | 3170 | 3170 | 3170 | 3170 | 0 |
| 115 | 20250313 | 173800 | 1909790918 | 3170 | 3170 | 3170 | 3170 | 0 |
| 116 | 20250313 | 173700 | 1909790918 | 3170 | 3170 | 3170 | 3170 | 0 |
| 117 | 20250313 | 173600 | 1909790918 | 3170 | 3170 | 3170 | 3170 | 0 |
| 118 | 20250313 | 173500 | 1909790918 | 3170 | 3170 | 3170 | 3170 | 0 |
| 119 | 20250313 | 173400 | 1909790918 | 3170 | 3170 | 3170 | 3170 | 0 |
| 120 | 20250313 | 173300 | 1909790918 | 3170 | 3170 | 3170 | 3170 | 0 |
| 121 | 20250313 | 173200 | 1909790918 | 3170 | 3170 | 3170 | 3170 | 0 |
| 122 | 20250313 | 173100 | 1909790918 | 3170 | 3170 | 3170 | 3170 | 7176 |
| 123 | 20250313 | 173000 | 1909790918 | 3170 | 3170 | 3170 | 3170 | 0 |
| 124 | 20250313 | 172900 | 1909790918 | 3170 | 3170 | 3170 | 3170 | 0 |
| 125 | 20250313 | 172800 | 1909790918 | 3170 | 3170 | 3170 | 3170 | 0 |
| 126 | 20250313 | 172700 | 1909790918 | 3170 | 3170 | 3170 | 3170 | 0 |
| 127 | 20250313 | 172600 | 1909790918 | 3170 | 3170 | 3170 | 3170 | 0 |
| 128 | 20250313 | 172500 | 1909790918 | 3170 | 3170 | 3170 | 3170 | 0 |
| 129 | 20250313 | 172400 | 1909790918 | 3170 | 3170 | 3170 | 3170 | 0 |
| 130 | 20250313 | 172300 | 1909790918 | 3170 | 3170 | 3170 | 3170 | 0 |
| 131 | 20250313 | 172200 | 1909790918 | 3170 | 3170 | 3170 | 3170 | 0 |
| 132 | 20250313 | 172100 | 1909790918 | 3170 | 3170 | 3170 | 3170 | 0 |
| 133 | 20250313 | 172000 | 1909790918 | 3170 | 3170 | 3170 | 3170 | 0 |
| 134 | 20250313 | 171900 | 1909790918 | 3170 | 3170 | 3170 | 3170 | 0 |
| 135 | 20250313 | 171800 | 1909790918 | 3170 | 3170 | 3170 | 3170 | 0 |
| 136 | 20250313 | 171700 | 1909790918 | 3170 | 3170 | 3170 | 3170 | 0 |
| 137 | 20250313 | 171600 | 1909790918 | 3170 | 3170 | 3170 | 3170 | 0 |
| 138 | 20250313 | 171500 | 1909790918 | 3170 | 3170 | 3170 | 3170 | 0 |
| 139 | 20250313 | 171400 | 1909790918 | 3170 | 3170 | 3170 | 3170 | 0 |
| 140 | 20250313 | 171300 | 1909790918 | 3170 | 3170 | 3170 | 3170 | 0 |
| 141 | 20250313 | 171200 | 1909790918 | 3170 | 3170 | 3170 | 3170 | 0 |
| 142 | 20250313 | 171100 | 1909790918 | 3170 | 3170 | 3170 | 3170 | 0 |
| 143 | 20250313 | 171000 | 1909790918 | 3170 | 3170 | 3170 | 3170 | 0 |
| 144 | 20250313 | 170900 | 1909790918 | 3170 | 3170 | 3170 | 3170 | 0 |
| 145 | 20250313 | 170800 | 1909790918 | 3170 | 3170 | 3170 | 3170 | 0 |
| 146 | 20250313 | 170700 | 1909790918 | 3170 | 3170 | 3170 | 3170 | 0 |
| 147 | 20250313 | 170600 | 1909790918 | 3170 | 3170 | 3170 | 3170 | 0 |
| 148 | 20250313 | 170500 | 1909790918 | 3170 | 3170 | 3170 | 3170 | 0 |
| 149 | 20250313 | 170400 | 1909790918 | 3170 | 3170 | 3170 | 3170 | 0 |
| 150 | 20250313 | 170300 | 1909790918 | 3170 | 3170 | 3170 | 3170 | 0 |
| 151 | 20250313 | 170200 | 1909790918 | 3170 | 3170 | 3170 | 3170 | 0 |
| 152 | 20250313 | 170100 | 1909790918 | 3170 | 3170 | 3170 | 3170 | 7176 |
| 153 | 20250313 | 170000 | 1909790918 | 3170 | 3170 | 3170 | 3170 | 0 |
| 154 | 20250313 | 165900 | 1909790918 | 3170 | 3170 | 3170 | 3170 | 0 |
| 155 | 20250313 | 165800 | 1909790918 | 3170 | 3170 | 3170 | 3170 | 0 |
| 156 | 20250313 | 165700 | 1909790918 | 3170 | 3170 | 3170 | 3170 | 0 |
| 157 | 20250313 | 165600 | 1909790918 | 3170 | 3170 | 3170 | 3170 | 0 |
| 158 | 20250313 | 165500 | 1909790918 | 3170 | 3170 | 3170 | 3170 | 0 |
| 159 | 20250313 | 165400 | 1909790918 | 3170 | 3170 | 3170 | 3170 | 0 |
| 160 | 20250313 | 165300 | 1909790918 | 3170 | 3170 | 3170 | 3170 | 0 |
| 161 | 20250313 | 165200 | 1909790918 | 3170 | 3170 | 3170 | 3170 | 0 |
| 162 | 20250313 | 165100 | 1909790918 | 3170 | 3170 | 3170 | 3170 | 0 |
| 163 | 20250313 | 165000 | 1909790918 | 3170 | 3170 | 3170 | 3170 | 0 |
| 164 | 20250313 | 164900 | 1909790918 | 3170 | 3170 | 3170 | 3170 | 0 |
| 165 | 20250313 | 164800 | 1909790918 | 3170 | 3170 | 3170 | 3170 | 0 |
| 166 | 20250313 | 164700 | 1909790918 | 3170 | 3170 | 3170 | 3170 | 0 |
| 167 | 20250313 | 164600 | 1909790918 | 3170 | 3170 | 3170 | 3170 | 0 |
| 168 | 20250313 | 164500 | 1909790918 | 3170 | 3170 | 3170 | 3170 | 0 |
| 169 | 20250313 | 164400 | 1909790918 | 3170 | 3170 | 3170 | 3170 | 0 |
| 170 | 20250313 | 164300 | 1909790918 | 3170 | 3170 | 3170 | 3170 | 0 |
| 171 | 20250313 | 164200 | 1909790918 | 3170 | 3170 | 3170 | 3170 | 0 |
| 172 | 20250313 | 164100 | 1909790918 | 3170 | 3170 | 3170 | 3170 | 0 |
| 173 | 20250313 | 164000 | 1909790918 | 3170 | 3170 | 3170 | 3170 | 0 |
| 174 | 20250313 | 163900 | 1909790918 | 3170 | 3170 | 3170 | 3170 | 0 |
| 175 | 20250313 | 163800 | 1909790918 | 3170 | 3170 | 3170 | 3170 | 0 |
| 176 | 20250313 | 163700 | 1909790918 | 3170 | 3170 | 3170 | 3170 | 0 |
| 177 | 20250313 | 163600 | 1909790918 | 3170 | 3170 | 3170 | 3170 | 0 |
| 178 | 20250313 | 163500 | 1909790918 | 3170 | 3170 | 3170 | 3170 | 0 |
| 179 | 20250313 | 163400 | 1909790918 | 3170 | 3170 | 3170 | 3170 | 0 |
| 180 | 20250313 | 163300 | 1909790918 | 3170 | 3170 | 3170 | 3170 | 0 |
| 181 | 20250313 | 163200 | 1909790918 | 3170 | 3170 | 3170 | 3170 | 0 |
| 182 | 20250313 | 163100 | 1909790918 | 3170 | 3170 | 3170 | 3170 | 7176 |
| 183 | 20250313 | 163000 | 1909790918 | 3170 | 3170 | 3170 | 3170 | 0 |
| 184 | 20250313 | 162900 | 1909790918 | 3170 | 3170 | 3170 | 3170 | 0 |
| 185 | 20250313 | 162800 | 1909790918 | 3170 | 3170 | 3170 | 3170 | 0 |
| 186 | 20250313 | 162700 | 1909790918 | 3170 | 3170 | 3170 | 3170 | 0 |
| 187 | 20250313 | 162600 | 1909790918 | 3170 | 3170 | 3170 | 3170 | 0 |
| 188 | 20250313 | 162500 | 1909790918 | 3170 | 3170 | 3170 | 3170 | 0 |
| 189 | 20250313 | 162400 | 1909790918 | 3170 | 3170 | 3170 | 3170 | 0 |
| 190 | 20250313 | 162300 | 1909790918 | 3170 | 3170 | 3170 | 3170 | 0 |
| 191 | 20250313 | 162200 | 1909790918 | 3170 | 3170 | 3170 | 3170 | 0 |
| 192 | 20250313 | 162100 | 1909790918 | 3170 | 3170 | 3170 | 3170 | 0 |
| 193 | 20250313 | 162000 | 1909790918 | 3170 | 3170 | 3170 | 3170 | 0 |
| 194 | 20250313 | 161900 | 1909790918 | 3170 | 3170 | 3170 | 3170 | 0 |
| 195 | 20250313 | 161800 | 1909790918 | 3170 | 3170 | 3170 | 3170 | 0 |
| 196 | 20250313 | 161700 | 1909790918 | 3170 | 3170 | 3170 | 3170 | 0 |
| 197 | 20250313 | 161600 | 1909790918 | 3170 | 3170 | 3170 | 3170 | 0 |
| 198 | 20250313 | 161500 | 1909790918 | 3170 | 3170 | 3170 | 3170 | 0 |
| 199 | 20250313 | 161400 | 1909790918 | 3170 | 3170 | 3170 | 3170 | 0 |
| 200 | 20250313 | 161300 | 1909790918 | 3170 | 3170 | 3170 | 3170 | 0 |
| 201 | 20250313 | 161200 | 1909790918 | 3170 | 3170 | 3170 | 3170 | 0 |
| 202 | 20250313 | 161100 | 1909790918 | 3170 | 3170 | 3170 | 3170 | 0 |
| 203 | 20250313 | 161000 | 1909790918 | 3170 | 3170 | 3170 | 3170 | 0 |
| 204 | 20250313 | 160900 | 1909790918 | 3170 | 3170 | 3170 | 3170 | 0 |
| 205 | 20250313 | 160800 | 1909790918 | 3170 | 3170 | 3170 | 3170 | 0 |
| 206 | 20250313 | 160700 | 1909790918 | 3170 | 3170 | 3170 | 3170 | 0 |
| 207 | 20250313 | 160600 | 1909790918 | 3170 | 3170 | 3170 | 3170 | 0 |
| 208 | 20250313 | 160500 | 1909790918 | 3170 | 3170 | 3170 | 3170 | 0 |
| 209 | 20250313 | 160400 | 1909790918 | 3170 | 3170 | 3170 | 3170 | 0 |
| 210 | 20250313 | 160300 | 1909790918 | 3170 | 3170 | 3170 | 3170 | 0 |
| 211 | 20250313 | 160200 | 1909790918 | 3170 | 3170 | 3170 | 3170 | 0 |
| 212 | 20250313 | 160100 | 1909790918 | 3170 | 3170 | 3170 | 3170 | 7176 |
| 213 | 20250313 | 160000 | 1909790918 | 3170 | 3170 | 3170 | 3170 | 0 |
| 214 | 20250313 | 155900 | 1909790918 | 3170 | 3170 | 3170 | 3170 | 0 |
| 215 | 20250313 | 155800 | 1909790918 | 3170 | 3170 | 3170 | 3170 | 0 |
| 216 | 20250313 | 155700 | 1909790918 | 3170 | 3170 | 3170 | 3170 | 0 |
| 217 | 20250313 | 155600 | 1909790918 | 3170 | 3170 | 3170 | 3170 | 0 |
| 218 | 20250313 | 155500 | 1909790918 | 3170 | 3170 | 3170 | 3170 | 0 |
| 219 | 20250313 | 155400 | 1909790918 | 3170 | 3170 | 3170 | 3170 | 0 |
| 220 | 20250313 | 155300 | 1909790918 | 3170 | 3170 | 3170 | 3170 | 0 |
| 221 | 20250313 | 155200 | 1909790918 | 3170 | 3170 | 3170 | 3170 | 0 |
| 222 | 20250313 | 155100 | 1909790918 | 3170 | 3170 | 3170 | 3170 | 0 |
| 223 | 20250313 | 155000 | 1909790918 | 3170 | 3170 | 3170 | 3170 | 0 |
| 224 | 20250313 | 154900 | 1909790918 | 3170 | 3170 | 3170 | 3170 | 0 |
| 225 | 20250313 | 154800 | 1909790918 | 3170 | 3170 | 3170 | 3170 | 0 |
| 226 | 20250313 | 154700 | 1909790918 | 3170 | 3170 | 3170 | 3170 | 0 |
| 227 | 20250313 | 154600 | 1909790918 | 3170 | 3170 | 3170 | 3170 | 0 |
| 228 | 20250313 | 154500 | 1909790918 | 3170 | 3170 | 3170 | 3170 | 0 |
| 229 | 20250313 | 154400 | 1909790918 | 3170 | 3170 | 3170 | 3170 | 0 |
| 230 | 20250313 | 154300 | 1909790918 | 3170 | 3170 | 3170 | 3170 | 0 |
| 231 | 20250313 | 154200 | 1909790918 | 3170 | 3170 | 3170 | 3170 | 0 |
| 232 | 20250313 | 154100 | 1909790918 | 3170 | 3170 | 3170 | 3170 | 0 |
| 233 | 20250313 | 154000 | 1909790918 | 3170 | 3170 | 3170 | 3170 | 0 |
| 234 | 20250313 | 153900 | 1909790918 | 3170 | 3170 | 3170 | 3170 | 0 |
| 235 | 20250313 | 153800 | 1909790918 | 3170 | 3170 | 3170 | 3170 | 0 |
| 236 | 20250313 | 153700 | 1909790918 | 3170 | 3170 | 3170 | 3170 | 0 |
| 237 | 20250313 | 153600 | 1909790918 | 3170 | 3170 | 3170 | 3170 | 0 |
| 238 | 20250313 | 153500 | 1909790918 | 3170 | 3170 | 3170 | 3170 | 0 |
| 239 | 20250313 | 153400 | 1909790918 | 3170 | 3170 | 3170 | 3170 | 0 |
| 240 | 20250313 | 153300 | 1909790918 | 3170 | 3170 | 3170 | 3170 | 0 |
| 241 | 20250313 | 153200 | 1909790918 | 3170 | 3170 | 3170 | 3170 | 0 |
| 242 | 20250313 | 153100 | 1909790918 | 3170 | 3170 | 3170 | 3170 | 7176 |
| 243 | 20250313 | 153000 | 1909790918 | 3170 | 3170 | 3170 | 3170 | 7176 |
| 244 | 20250313 | 152900 | 1887042998 | 3145 | 3145 | 3145 | 3145 | 0 |
| 245 | 20250313 | 152800 | 1887042998 | 3145 | 3145 | 3145 | 3145 | 0 |
| 246 | 20250313 | 152700 | 1887042998 | 3145 | 3145 | 3145 | 3145 | 0 |
| 247 | 20250313 | 152600 | 1887042998 | 3145 | 3145 | 3145 | 3145 | 0 |
| 248 | 20250313 | 152500 | 1887042998 | 3145 | 3145 | 3145 | 3145 | 0 |
| 249 | 20250313 | 152400 | 1887042998 | 3145 | 3145 | 3145 | 3145 | 0 |
| 250 | 20250313 | 152300 | 1887042998 | 3145 | 3145 | 3145 | 3145 | 0 |
| 251 | 20250313 | 152200 | 1887042998 | 3145 | 3145 | 3145 | 3145 | 0 |
| 252 | 20250313 | 152100 | 1887042998 | 3145 | 3145 | 3145 | 3145 | 0 |
| 253 | 20250313 | 152000 | 1887042998 | 3145 | 3145 | 3145 | 3145 | 0 |
| 254 | 20250313 | 151900 | 1887042998 | 3145 | 3150 | 3150 | 3145 | 11251 |
| 255 | 20250313 | 151800 | 1851603723 | 3150 | 3150 | 3160 | 3150 | 357 |
| 256 | 20250313 | 151700 | 1850479143 | 3160 | 3155 | 3160 | 3150 | 3240 |
| 257 | 20250313 | 151600 | 1840273043 | 3150 | 3155 | 3160 | 3150 | 1894 |
| 258 | 20250313 | 151500 | 1834301193 | 3155 | 3155 | 3155 | 3155 | 477 |
| 259 | 20250313 | 151400 | 1832796258 | 3160 | 3160 | 3160 | 3155 | 699 |
| 260 | 20250313 | 151300 | 1830587463 | 3155 | 3160 | 3160 | 3155 | 477 |
| 261 | 20250313 | 151200 | 1829081478 | 3160 | 3160 | 3160 | 3160 | 794 |
| 262 | 20250313 | 151100 | 1826572438 | 3155 | 3155 | 3160 | 3155 | 2587 |
| 263 | 20250313 | 151000 | 1818410443 | 3155 | 3165 | 3165 | 3155 | 4 |
| 264 | 20250313 | 150900 | 1818397798 | 3165 | 3160 | 3165 | 3155 | 2238 |
| 265 | 20250313 | 150800 | 1811329778 | 3155 | 3155 | 3165 | 3155 | 378 |
| 266 | 20250313 | 150700 | 1810137148 | 3165 | 3160 | 3165 | 3160 | 3832 |
| 267 | 20250313 | 150600 | 1798026453 | 3165 | 3160 | 3165 | 3155 | 1621 |
| 268 | 20250313 | 150500 | 1792911078 | 3160 | 3165 | 3165 | 3155 | 390 |
| 269 | 20250313 | 150400 | 1791679588 | 3165 | 3175 | 3175 | 3155 | 15057 |
| 270 | 20250313 | 150300 | 1744091543 | 3180 | 3175 | 3180 | 3175 | 23 |
| 271 | 20250313 | 150200 | 1744018513 | 3170 | 3170 | 3170 | 3170 | 0 |
| 272 | 20250313 | 150100 | 1744018513 | 3170 | 3170 | 3170 | 3170 | 0 |
| 273 | 20250313 | 150000 | 1744018513 | 3170 | 3175 | 3180 | 3170 | 15 |
| 274 | 20250313 | 145900 | 1743970893 | 3175 | 3175 | 3180 | 3175 | 793 |
| 275 | 20250313 | 145800 | 1741453098 | 3175 | 3160 | 3175 | 3155 | 3335 |
| 276 | 20250313 | 145700 | 1730897318 | 3165 | 3160 | 3165 | 3155 | 3687 |
| 277 | 20250313 | 145600 | 1719252163 | 3160 | 3165 | 3170 | 3160 | 298 |
| 278 | 20250313 | 145500 | 1718310168 | 3165 | 3170 | 3170 | 3165 | 769 |
| 279 | 20250313 | 145400 | 1715876113 | 3170 | 3170 | 3170 | 3160 | 456 |
| 280 | 20250313 | 145300 | 1714434678 | 3160 | 3160 | 3165 | 3160 | 543 |
| 281 | 20250313 | 145200 | 1712718298 | 3165 | 3170 | 3170 | 3165 | 2873 |
| 282 | 20250313 | 145100 | 1703624628 | 3170 | 3170 | 3170 | 3165 | 364 |
| 283 | 20250313 | 145000 | 1702471108 | 3170 | 3170 | 3170 | 3165 | 276 |
| 284 | 20250313 | 144900 | 1701597033 | 3170 | 3180 | 3180 | 3170 | 2629 |
| 285 | 20250313 | 144800 | 1693261878 | 3180 | 3175 | 3180 | 3170 | 177 |
| 286 | 20250313 | 144700 | 1692700368 | 3175 | 3175 | 3175 | 3175 | 138 |
| 287 | 20250313 | 144600 | 1692262218 | 3175 | 3175 | 3180 | 3175 | 29 |
| 288 | 20250313 | 144500 | 1692170138 | 3170 | 3170 | 3170 | 3160 | 6828 |
| 289 | 20250313 | 144400 | 1670550508 | 3170 | 3170 | 3170 | 3170 | 948 |
| 290 | 20250313 | 144300 | 1667545348 | 3170 | 3170 | 3170 | 3170 | 249 |
| 291 | 20250313 | 144200 | 1666756018 | 3170 | 3170 | 3170 | 3170 | 492 |
| 292 | 20250313 | 144100 | 1665196378 | 3170 | 3175 | 3175 | 3170 | 395 |
| 293 | 20250313 | 144000 | 1663943763 | 3175 | 3170 | 3175 | 3170 | 714 |
| 294 | 20250313 | 143900 | 1661679153 | 3170 | 3170 | 3170 | 3170 | 198 |
| 295 | 20250313 | 143800 | 1661051493 | 3170 | 3175 | 3180 | 3170 | 165 |
| 296 | 20250313 | 143700 | 1660528418 | 3170 | 3175 | 3175 | 3170 | 279 |
| 297 | 20250313 | 143600 | 1659642993 | 3175 | 3175 | 3175 | 3175 | 1226 |
| 298 | 20250313 | 143500 | 1655750443 | 3175 | 3185 | 3185 | 3175 | 2362 |
| 299 | 20250313 | 143400 | 1648249538 | 3185 | 3185 | 3185 | 3175 | 425 |
| 300 | 20250313 | 143300 | 1646896868 | 3190 | 3185 | 3195 | 3185 | 2008 |
| 301 | 20250313 | 143200 | 1640491553 | 3185 | 3185 | 3185 | 3185 | 216 |
| 302 | 20250313 | 143100 | 1639803593 | 3185 | 3190 | 3190 | 3185 | 96 |
| 303 | 20250313 | 143000 | 1639497388 | 3185 | 3180 | 3185 | 3175 | 930 |
| 304 | 20250313 | 142900 | 1636540753 | 3180 | 3170 | 3180 | 3170 | 485 |
| 305 | 20250313 | 142800 | 1635000468 | 3175 | 3175 | 3175 | 3175 | 4600 |
| 306 | 20250313 | 142700 | 1620395468 | 3175 | 3175 | 3175 | 3175 | 216 |
| 307 | 20250313 | 142600 | 1619709668 | 3175 | 3175 | 3180 | 3175 | 202 |
| 308 | 20250313 | 142500 | 1619067973 | 3175 | 3175 | 3175 | 3175 | 244 |
| 309 | 20250313 | 142400 | 1618293273 | 3175 | 3175 | 3175 | 3175 | 120 |
| 310 | 20250313 | 142300 | 1617912273 | 3175 | 3175 | 3175 | 3175 | 307 |
| 311 | 20250313 | 142200 | 1616937548 | 3175 | 3180 | 3180 | 3175 | 1347 |
| 312 | 20250313 | 142100 | 1612654093 | 3180 | 3180 | 3185 | 3180 | 839 |
| 313 | 20250313 | 142000 | 1609985573 | 3180 | 3180 | 3180 | 3180 | 200 |
| 314 | 20250313 | 141900 | 1609349573 | 3180 | 3180 | 3185 | 3180 | 363 |
| 315 | 20250313 | 141800 | 1608194913 | 3180 | 3180 | 3180 | 3180 | 267 |
| 316 | 20250313 | 141700 | 1607345853 | 3180 | 3180 | 3180 | 3180 | 132 |
| 317 | 20250313 | 141600 | 1606926093 | 3180 | 3185 | 3185 | 3180 | 348 |
| 318 | 20250313 | 141500 | 1605819428 | 3180 | 3185 | 3185 | 3180 | 226 |
| 319 | 20250313 | 141400 | 1605100271 | 3187 | 3190 | 3190 | 3185 | 446 |
| 320 | 20250313 | 141300 | 1603678194 | 3185 | 3190 | 3190 | 3185 | 609 |
| 321 | 20250313 | 141200 | 1601735814 | 3190 | 3190 | 3190 | 3190 | 509 |
| 322 | 20250313 | 141100 | 1600112104 | 3185 | 3185 | 3190 | 3185 | 404 |
| 323 | 20250313 | 141000 | 1598824569 | 3185 | 3185 | 3185 | 3185 | 258 |
| 324 | 20250313 | 140900 | 1598002839 | 3185 | 3185 | 3185 | 3185 | 340 |
| 325 | 20250313 | 140800 | 1596919939 | 3185 | 3190 | 3190 | 3185 | 401 |
| 326 | 20250313 | 140700 | 1595642054 | 3185 | 3185 | 3185 | 3185 | 1066 |
| 327 | 20250313 | 140600 | 1592246844 | 3185 | 3185 | 3190 | 3185 | 172 |
| 328 | 20250313 | 140500 | 1591699019 | 3185 | 3185 | 3185 | 3185 | 0 |
| 329 | 20250313 | 140400 | 1591699019 | 3185 | 3190 | 3190 | 3185 | 2 |
| 330 | 20250313 | 140300 | 1591692644 | 3190 | 3185 | 3190 | 3185 | 955 |
| 331 | 20250313 | 140200 | 1588647779 | 3185 | 3185 | 3185 | 3185 | 183 |
| 332 | 20250313 | 140100 | 1588064924 | 3185 | 3185 | 3190 | 3185 | 264 |
| 333 | 20250313 | 140000 | 1587224014 | 3185 | 3190 | 3190 | 3185 | 251 |
| 334 | 20250313 | 135900 | 1586424574 | 3185 | 3185 | 3185 | 3185 | 222 |
| 335 | 20250313 | 135800 | 1585717504 | 3185 | 3185 | 3190 | 3185 | 261 |
| 336 | 20250313 | 135700 | 1584886214 | 3190 | 3195 | 3195 | 3185 | 138 |
| 337 | 20250313 | 135600 | 1584446634 | 3185 | 3190 | 3190 | 3185 | 237 |
| 338 | 20250313 | 135500 | 1583691774 | 3190 | 3185 | 3190 | 3185 | 184 |
| 339 | 20250313 | 135400 | 1583105714 | 3185 | 3195 | 3195 | 3185 | 193 |
| 340 | 20250313 | 135300 | 1582490989 | 3190 | 3190 | 3190 | 3185 | 458 |
| 341 | 20250313 | 135200 | 1581030764 | 3190 | 3195 | 3195 | 3190 | 1277 |
| 342 | 20250313 | 135100 | 1576957094 | 3190 | 3195 | 3195 | 3190 | 249 |
| 343 | 20250313 | 135000 | 1576162079 | 3195 | 3195 | 3200 | 3190 | 2177 |
| 344 | 20250313 | 134900 | 1569202364 | 3190 | 3190 | 3190 | 3190 | 260 |
| 345 | 20250313 | 134800 | 1568372964 | 3190 | 3200 | 3200 | 3190 | 181 |
| 346 | 20250313 | 134700 | 1567795454 | 3195 | 3195 | 3195 | 3190 | 136 |
| 347 | 20250313 | 134600 | 1567361604 | 3200 | 3195 | 3200 | 3190 | 240 |
| 348 | 20250313 | 134500 | 1566595959 | 3195 | 3190 | 3195 | 3190 | 259 |
| 349 | 20250313 | 134400 | 1565769734 | 3190 | 3195 | 3195 | 3190 | 175 |
| 350 | 20250313 | 134300 | 1565210959 | 3195 | 3190 | 3195 | 3190 | 565 |
| 351 | 20250313 | 134200 | 1563407909 | 3200 | 3190 | 3200 | 3190 | 122 |
| 352 | 20250313 | 134100 | 1563018649 | 3190 | 3195 | 3200 | 3190 | 266 |
| 353 | 20250313 | 134000 | 1562169879 | 3195 | 3195 | 3195 | 3195 | 292 |
| 354 | 20250313 | 133900 | 1561236939 | 3195 | 3195 | 3200 | 3195 | 345 |
| 355 | 20250313 | 133800 | 1560134604 | 3195 | 3195 | 3195 | 3195 | 417 |
| 356 | 20250313 | 133700 | 1558802289 | 3195 | 3197 | 3197 | 3195 | 186 |
| 357 | 20250313 | 133600 | 1558207999 | 3195 | 3197 | 3197 | 3195 | 284 |
| 358 | 20250313 | 133500 | 1557300581 | 3195 | 3195 | 3195 | 3195 | 107 |
| 359 | 20250313 | 133400 | 1556958716 | 3195 | 3195 | 3200 | 3195 | 1417 |
| 360 | 20250313 | 133300 | 1552431191 | 3195 | 3192 | 3195 | 3190 | 681 |
| 361 | 20250313 | 133200 | 1550255604 | 3192 | 3190 | 3192 | 3190 | 507 |
| 362 | 20250313 | 133100 | 1548637862 | 3190 | 3192 | 3192 | 3190 | 788 |
| 363 | 20250313 | 133000 | 1546123016 | 3192 | 3182 | 3192 | 3182 | 1807 |
| 364 | 20250313 | 132900 | 1540365574 | 3182 | 3182 | 3182 | 3182 | 123 |
| 365 | 20250313 | 132800 | 1539974188 | 3182 | 3182 | 3182 | 3182 | 224 |
| 366 | 20250313 | 132700 | 1539261420 | 3182 | 3182 | 3182 | 3182 | 135 |
| 367 | 20250313 | 132600 | 1538831850 | 3180 | 3180 | 3180 | 3180 | 64 |
| 368 | 20250313 | 132500 | 1538628330 | 3180 | 3175 | 3180 | 3175 | 1818 |
| 369 | 20250313 | 132400 | 1532848090 | 3175 | 3175 | 3175 | 3170 | 604 |
| 370 | 20250313 | 132300 | 1530931765 | 3180 | 3175 | 3180 | 3175 | 104 |
| 371 | 20250313 | 132200 | 1530601560 | 3170 | 3175 | 3175 | 3170 | 206 |
| 372 | 20250313 | 132100 | 1529947535 | 3175 | 3175 | 3175 | 3175 | 348 |
| 373 | 20250313 | 132000 | 1528842635 | 3175 | 3180 | 3180 | 3175 | 58 |
| 374 | 20250313 | 131900 | 1528658480 | 3175 | 3170 | 3175 | 3170 | 301 |
| 375 | 20250313 | 131800 | 1527703085 | 3170 | 3170 | 3170 | 3170 | 1001 |
| 376 | 20250313 | 131700 | 1524529915 | 3170 | 3170 | 3175 | 3165 | 2757 |
| 377 | 20250313 | 131600 | 1515782750 | 3165 | 3170 | 3170 | 3165 | 178 |
| 378 | 20250313 | 131500 | 1515218580 | 3165 | 3170 | 3170 | 3165 | 512 |
| 379 | 20250313 | 131400 | 1513596445 | 3170 | 3170 | 3175 | 3165 | 586 |
| 380 | 20250313 | 131300 | 1511739400 | 3170 | 3170 | 3170 | 3170 | 2645 |
| 381 | 20250313 | 131200 | 1503354750 | 3170 | 3170 | 3170 | 3170 | 1532 |
| 382 | 20250313 | 131100 | 1498498310 | 3175 | 3170 | 3175 | 3170 | 1108 |
| 383 | 20250313 | 131000 | 1494983450 | 3170 | 3175 | 3175 | 3170 | 796 |
| 384 | 20250313 | 130900 | 1492457125 | 3175 | 3175 | 3175 | 3170 | 173 |
| 385 | 20250313 | 130800 | 1491908015 | 3175 | 3175 | 3175 | 3175 | 801 |
| 386 | 20250313 | 130700 | 1489364840 | 3175 | 3180 | 3180 | 3175 | 66 |
| 387 | 20250313 | 130600 | 1489155280 | 3180 | 3170 | 3180 | 3170 | 3675 |
| 388 | 20250313 | 130500 | 1477486110 | 3170 | 3180 | 3180 | 3170 | 1993 |
| 389 | 20250313 | 130400 | 1471157605 | 3175 | 3175 | 3180 | 3175 | 752 |
| 390 | 20250313 | 130300 | 1468768254 | 3175 | 3175 | 3177 | 3175 | 1563 |
| 391 | 20250313 | 130200 | 1463805467 | 3180 | 3180 | 3180 | 3180 | 1771 |
| 392 | 20250313 | 130100 | 1458173687 | 3180 | 3185 | 3185 | 3180 | 235 |
| 393 | 20250313 | 130000 | 1457425877 | 3185 | 3185 | 3185 | 3185 | 389 |
| 394 | 20250313 | 125900 | 1456186912 | 3190 | 3185 | 3190 | 3185 | 501 |
| 395 | 20250313 | 125800 | 1454591222 | 3185 | 3190 | 3190 | 3185 | 214 |
| 396 | 20250313 | 125700 | 1453908637 | 3190 | 3190 | 3190 | 3190 | 177 |
| 397 | 20250313 | 125600 | 1453344007 | 3190 | 3195 | 3195 | 3190 | 135 |
| 398 | 20250313 | 125500 | 1452913337 | 3190 | 3190 | 3195 | 3190 | 361 |
| 399 | 20250313 | 125400 | 1451760247 | 3190 | 3195 | 3195 | 3190 | 159 |
| 400 | 20250313 | 125300 | 1451252537 | 3195 | 3190 | 3195 | 3190 | 434 |
| 401 | 20250313 | 125200 | 1449867997 | 3185 | 3185 | 3185 | 3185 | 1101 |
| 402 | 20250313 | 125100 | 1446361312 | 3180 | 3180 | 3180 | 3180 | 284 |
| 403 | 20250313 | 125000 | 1445458192 | 3180 | 3180 | 3180 | 3180 | 564 |
| 404 | 20250313 | 124900 | 1443664672 | 3180 | 3180 | 3180 | 3180 | 200 |
| 405 | 20250313 | 124800 | 1443028672 | 3180 | 3180 | 3180 | 3180 | 187 |
| 406 | 20250313 | 124700 | 1442434012 | 3180 | 3180 | 3180 | 3180 | 180 |
| 407 | 20250313 | 124600 | 1441861612 | 3185 | 3180 | 3185 | 3180 | 193 |
| 408 | 20250313 | 124500 | 1441247817 | 3185 | 3185 | 3185 | 3180 | 599 |
| 409 | 20250313 | 124400 | 1439340302 | 3180 | 3185 | 3185 | 3180 | 194 |
| 410 | 20250313 | 124300 | 1438722882 | 3180 | 3180 | 3185 | 3180 | 431 |
| 411 | 20250313 | 124200 | 1437350802 | 3180 | 3180 | 3185 | 3180 | 217 |
| 412 | 20250313 | 124100 | 1436660652 | 3180 | 3185 | 3190 | 3180 | 2074 |
| 413 | 20250313 | 124000 | 1430055272 | 3185 | 3200 | 3200 | 3185 | 3412 |
| 414 | 20250313 | 123900 | 1419158187 | 3200 | 3185 | 3230 | 3180 | 7146 |
| 415 | 20250313 | 123800 | 1396245427 | 3185 | 3185 | 3185 | 3185 | 161 |
| 416 | 20250313 | 123700 | 1395732642 | 3185 | 3185 | 3185 | 3180 | 618 |
| 417 | 20250313 | 123600 | 1393764532 | 3185 | 3190 | 3190 | 3185 | 1204 |
| 418 | 20250313 | 123500 | 1389924802 | 3190 | 3190 | 3190 | 3190 | 149 |
| 419 | 20250313 | 123400 | 1389449492 | 3190 | 3195 | 3195 | 3190 | 182 |
| 420 | 20250313 | 123300 | 1388868907 | 3190 | 3195 | 3195 | 3190 | 212 |
| 421 | 20250313 | 123200 | 1388192622 | 3190 | 3195 | 3195 | 3190 | 244 |
| 422 | 20250313 | 123100 | 1387413877 | 3195 | 3195 | 3195 | 3195 | 340 |
| 423 | 20250313 | 123000 | 1386327577 | 3195 | 3195 | 3195 | 3195 | 200 |
| 424 | 20250313 | 122900 | 1385688577 | 3200 | 3195 | 3200 | 3190 | 79 |
| 425 | 20250313 | 122800 | 1385436362 | 3190 | 3200 | 3200 | 3190 | 127 |
| 426 | 20250313 | 122700 | 1385031102 | 3190 | 3190 | 3205 | 3190 | 701 |
| 427 | 20250313 | 122600 | 1382792142 | 3190 | 3190 | 3190 | 3190 | 56 |
| 428 | 20250313 | 122500 | 1382613502 | 3190 | 3190 | 3195 | 3190 | 360 |
| 429 | 20250313 | 122400 | 1381464867 | 3190 | 3195 | 3195 | 3190 | 187 |
| 430 | 20250313 | 122300 | 1380868287 | 3195 | 3195 | 3195 | 3195 | 1636 |
| 431 | 20250313 | 122200 | 1375641267 | 3195 | 3200 | 3200 | 3195 | 166 |
| 432 | 20250313 | 122100 | 1375110892 | 3195 | 3195 | 3195 | 3195 | 121 |
| 433 | 20250313 | 122000 | 1374724297 | 3195 | 3200 | 3200 | 3195 | 225 |
| 434 | 20250313 | 121900 | 1374004967 | 3195 | 3195 | 3195 | 3195 | 59 |
| 435 | 20250313 | 121800 | 1373816462 | 3200 | 3195 | 3200 | 3195 | 565 |
| 436 | 20250313 | 121700 | 1372009287 | 3195 | 3195 | 3195 | 3195 | 199 |
| 437 | 20250313 | 121600 | 1371373482 | 3195 | 3195 | 3195 | 3195 | 196 |
| 438 | 20250313 | 121500 | 1370747262 | 3195 | 3200 | 3200 | 3195 | 239 |
| 439 | 20250313 | 121400 | 1369983012 | 3195 | 3195 | 3195 | 3195 | 1174 |
| 440 | 20250313 | 121300 | 1366232082 | 3195 | 3195 | 3200 | 3195 | 770 |
| 441 | 20250313 | 121200 | 1363769282 | 3200 | 3195 | 3200 | 3195 | 118 |
| 442 | 20250313 | 121100 | 1363392252 | 3200 | 3195 | 3200 | 3195 | 179 |
| 443 | 20250313 | 121000 | 1362820282 | 3200 | 3200 | 3200 | 3200 | 999 |
| 444 | 20250313 | 120900 | 1359623482 | 3200 | 3200 | 3200 | 3200 | 135 |
| 445 | 20250313 | 120800 | 1359191482 | 3205 | 3200 | 3205 | 3200 | 178 |
| 446 | 20250313 | 120700 | 1358621877 | 3205 | 3200 | 3205 | 3200 | 57 |
| 447 | 20250313 | 120600 | 1358439472 | 3205 | 3205 | 3205 | 3205 | 53 |
| 448 | 20250313 | 120500 | 1358269607 | 3205 | 3200 | 3205 | 3200 | 31 |
| 449 | 20250313 | 120400 | 1358170402 | 3205 | 3200 | 3205 | 3200 | 674 |
| 450 | 20250313 | 120300 | 1356013597 | 3200 | 3200 | 3200 | 3195 | 482 |
| 451 | 20250313 | 120200 | 1354471767 | 3195 | 3200 | 3205 | 3195 | 494 |
| 452 | 20250313 | 120100 | 1352891592 | 3205 | 3205 | 3205 | 3200 | 141 |
| 453 | 20250313 | 120000 | 1352440377 | 3195 | 3205 | 3205 | 3195 | 589 |
| 454 | 20250313 | 115900 | 1350556542 | 3195 | 3200 | 3200 | 3195 | 279 |
| 455 | 20250313 | 115800 | 1349663887 | 3200 | 3205 | 3205 | 3200 | 1067 |
| 456 | 20250313 | 115700 | 1346249467 | 3200 | 3200 | 3200 | 3200 | 159 |
| 457 | 20250313 | 115600 | 1345740667 | 3205 | 3210 | 3210 | 3205 | 566 |
| 458 | 20250313 | 115500 | 1343925072 | 3205 | 3205 | 3205 | 3200 | 182 |
| 459 | 20250313 | 115400 | 1343342017 | 3205 | 3205 | 3205 | 3205 | 116 |
| 460 | 20250313 | 115300 | 1342970237 | 3205 | 3205 | 3205 | 3205 | 187 |
| 461 | 20250313 | 115200 | 1342370902 | 3205 | 3210 | 3215 | 3205 | 152 |
| 462 | 20250313 | 115100 | 1341883427 | 3205 | 3210 | 3215 | 3205 | 128 |
| 463 | 20250313 | 115000 | 1341472877 | 3215 | 3210 | 3215 | 3210 | 600 |
| 464 | 20250313 | 114900 | 1339546862 | 3205 | 3205 | 3205 | 3205 | 143 |
| 465 | 20250313 | 114800 | 1339088547 | 3200 | 3205 | 3205 | 3200 | 180 |
| 466 | 20250313 | 114700 | 1338512222 | 3205 | 3210 | 3210 | 3205 | 257 |
| 467 | 20250313 | 114600 | 1337688037 | 3205 | 3210 | 3210 | 3205 | 502 |
| 468 | 20250313 | 114500 | 1336077047 | 3205 | 3215 | 3215 | 3205 | 151 |
| 469 | 20250313 | 114400 | 1335592992 | 3210 | 3215 | 3220 | 3200 | 8649 |
| 470 | 20250313 | 114300 | 1307842322 | 3215 | 3220 | 3220 | 3215 | 182 |
| 471 | 20250313 | 114200 | 1307257127 | 3220 | 3220 | 3220 | 3220 | 4243 |
| 472 | 20250313 | 114100 | 1293594667 | 3225 | 3225 | 3225 | 3220 | 150 |
| 473 | 20250313 | 114000 | 1293111557 | 3215 | 3220 | 3220 | 3215 | 236 |
| 474 | 20250313 | 113900 | 1292351997 | 3215 | 3215 | 3220 | 3215 | 305 |
| 475 | 20250313 | 113800 | 1291370777 | 3220 | 3220 | 3220 | 3220 | 637 |
| 476 | 20250313 | 113700 | 1289319637 | 3220 | 3220 | 3225 | 3220 | 200 |
| 477 | 20250313 | 113600 | 1288675632 | 3220 | 3220 | 3220 | 3220 | 118 |
| 478 | 20250313 | 113500 | 1288295672 | 3220 | 3220 | 3220 | 3220 | 116 |
| 479 | 20250313 | 113400 | 1287922152 | 3220 | 3225 | 3225 | 3220 | 131 |
| 480 | 20250313 | 113300 | 1287499972 | 3225 | 3220 | 3225 | 3220 | 233 |
| 481 | 20250313 | 113200 | 1286749697 | 3220 | 3220 | 3220 | 3220 | 176 |
| 482 | 20250313 | 113100 | 1286182977 | 3225 | 3225 | 3225 | 3220 | 308 |
| 483 | 20250313 | 113000 | 1285189967 | 3225 | 3220 | 3225 | 3220 | 310 |
| 484 | 20250313 | 112900 | 1284191267 | 3225 | 3225 | 3225 | 3225 | 12 |
| 485 | 20250313 | 112800 | 1284152567 | 3225 | 3225 | 3225 | 3225 | 0 |
| 486 | 20250313 | 112700 | 1284152567 | 3225 | 3220 | 3225 | 3220 | 868 |
| 487 | 20250313 | 112600 | 1281354242 | 3225 | 3225 | 3225 | 3215 | 103 |
| 488 | 20250313 | 112500 | 1281022797 | 3220 | 3225 | 3225 | 3215 | 1796 |
| 489 | 20250313 | 112400 | 1275231192 | 3225 | 3225 | 3225 | 3225 | 587 |
| 490 | 20250313 | 112300 | 1273338117 | 3225 | 3220 | 3225 | 3220 | 68 |
| 491 | 20250313 | 112200 | 1273119102 | 3220 | 3225 | 3225 | 3220 | 84 |
| 492 | 20250313 | 112100 | 1272848472 | 3225 | 3225 | 3225 | 3215 | 1675 |
| 493 | 20250313 | 112000 | 1267457347 | 3225 | 3215 | 3225 | 3215 | 627 |
| 494 | 20250313 | 111900 | 1265439162 | 3215 | 3215 | 3215 | 3215 | 278 |
| 495 | 20250313 | 111800 | 1264545392 | 3215 | 3220 | 3220 | 3215 | 244 |
| 496 | 20250313 | 111700 | 1263760802 | 3220 | 3225 | 3225 | 3220 | 128 |
| 497 | 20250313 | 111600 | 1263348632 | 3225 | 3225 | 3225 | 3225 | 131 |
| 498 | 20250313 | 111500 | 1262926157 | 3230 | 3230 | 3230 | 3230 | 0 |
| 499 | 20250313 | 111400 | 1262926157 | 3230 | 3230 | 3230 | 3230 | 0 |
| 500 | 20250313 | 111300 | 1262926157 | 3230 | 3220 | 3230 | 3215 | 718 |
| 501 | 20250313 | 111200 | 1260611717 | 3220 | 3220 | 3220 | 3220 | 225 |
| 502 | 20250313 | 111100 | 1259887217 | 3220 | 3220 | 3225 | 3220 | 681 |
| 503 | 20250313 | 111000 | 1257693312 | 3220 | 3220 | 3220 | 3220 | 264 |
| 504 | 20250313 | 110900 | 1256843232 | 3220 | 3225 | 3225 | 3220 | 223 |
| 505 | 20250313 | 110800 | 1256125022 | 3225 | 3225 | 3225 | 3225 | 843 |
| 506 | 20250313 | 110700 | 1253406347 | 3225 | 3230 | 3230 | 3225 | 723 |
| 507 | 20250313 | 110600 | 1251073217 | 3230 | 3230 | 3235 | 3225 | 128 |
| 508 | 20250313 | 110500 | 1250660017 | 3230 | 3230 | 3235 | 3225 | 126 |
| 509 | 20250313 | 110400 | 1250253142 | 3230 | 3230 | 3235 | 3227 | 801 |
| 510 | 20250313 | 110300 | 1247665622 | 3230 | 3230 | 3230 | 3230 | 11 |
| 511 | 20250313 | 110200 | 1247630092 | 3230 | 3230 | 3230 | 3230 | 18 |
| 512 | 20250313 | 110100 | 1247571952 | 3230 | 3225 | 3230 | 3225 | 757 |
| 513 | 20250313 | 110000 | 1245127697 | 3225 | 3225 | 3225 | 3225 | 230 |
| 514 | 20250313 | 105900 | 1244385947 | 3225 | 3225 | 3225 | 3225 | 297 |
| 515 | 20250313 | 105800 | 1243428122 | 3230 | 3235 | 3235 | 3225 | 97 |
| 516 | 20250313 | 105700 | 1243115112 | 3230 | 3235 | 3235 | 3225 | 807 |
| 517 | 20250313 | 105600 | 1240507632 | 3240 | 3240 | 3240 | 3240 | 212 |
| 518 | 20250313 | 105500 | 1239820752 | 3235 | 3235 | 3235 | 3230 | 5451 |
| 519 | 20250313 | 105400 | 1222206702 | 3240 | 3235 | 3240 | 3220 | 4361 |
| 520 | 20250313 | 105300 | 1208113637 | 3225 | 3245 | 3245 | 3225 | 7746 |
| 521 | 20250313 | 105200 | 1183057312 | 3240 | 3265 | 3265 | 3240 | 13280 |
| 522 | 20250313 | 105100 | 1139843972 | 3270 | 3270 | 3270 | 3265 | 676 |
| 523 | 20250313 | 105000 | 1137634702 | 3265 | 3260 | 3270 | 3260 | 1346 |
| 524 | 20250313 | 104900 | 1133239582 | 3260 | 3255 | 3260 | 3255 | 3825 |
| 525 | 20250313 | 104800 | 1120775117 | 3260 | 3250 | 3260 | 3250 | 1321 |
| 526 | 20250313 | 104700 | 1116470912 | 3250 | 3260 | 3260 | 3250 | 2962 |
| 527 | 20250313 | 104600 | 1106816487 | 3260 | 3270 | 3270 | 3260 | 2028 |
| 528 | 20250313 | 104500 | 1100194612 | 3270 | 3265 | 3270 | 3265 | 2186 |
| 529 | 20250313 | 104400 | 1093057312 | 3265 | 3270 | 3270 | 3265 | 945 |
| 530 | 20250313 | 104300 | 1089970682 | 3270 | 3265 | 3275 | 3265 | 6553 |
| 531 | 20250313 | 104200 | 1068540692 | 3265 | 3285 | 3285 | 3265 | 11870 |
| 532 | 20250313 | 104100 | 1029678237 | 3280 | 3280 | 3285 | 3275 | 5816 |
| 533 | 20250313 | 104000 | 1010603927 | 3280 | 3275 | 3280 | 3270 | 4175 |
| 534 | 20250313 | 103900 | 996921402 | 3280 | 3285 | 3285 | 3275 | 5086 |
| 535 | 20250313 | 103800 | 980243622 | 3280 | 3280 | 3285 | 3280 | 4343 |
| 536 | 20250313 | 103700 | 965990832 | 3280 | 3280 | 3290 | 3275 | 23196 |
| 537 | 20250313 | 103600 | 889879557 | 3280 | 3240 | 3290 | 3240 | 43234 |
| 538 | 20250313 | 103500 | 748591492 | 3235 | 3245 | 3245 | 3235 | 3847 |
| 539 | 20250313 | 103400 | 736115842 | 3245 | 3245 | 3245 | 3245 | 1272 |
| 540 | 20250313 | 103300 | 731988202 | 3245 | 3245 | 3250 | 3245 | 1035 |
| 541 | 20250313 | 103200 | 728627127 | 3245 | 3245 | 3250 | 3245 | 676 |
| 542 | 20250313 | 103100 | 726433457 | 3245 | 3245 | 3250 | 3245 | 1253 |
| 543 | 20250313 | 103000 | 722367027 | 3245 | 3250 | 3250 | 3245 | 2100 |
| 544 | 20250313 | 102900 | 715542267 | 3250 | 3250 | 3250 | 3245 | 1379 |
| 545 | 20250313 | 102800 | 711060787 | 3245 | 3225 | 3250 | 3225 | 9818 |
| 546 | 20250313 | 102700 | 679222622 | 3225 | 3225 | 3225 | 3220 | 4178 |
| 547 | 20250313 | 102600 | 665748582 | 3225 | 3225 | 3230 | 3225 | 727 |
| 548 | 20250313 | 102500 | 663404002 | 3225 | 3225 | 3235 | 3225 | 165 |
| 549 | 20250313 | 102400 | 662871022 | 3230 | 3235 | 3240 | 3230 | 1448 |
| 550 | 20250313 | 102300 | 658193497 | 3240 | 3220 | 3240 | 3220 | 2317 |
| 551 | 20250313 | 102200 | 650700872 | 3230 | 3225 | 3230 | 3220 | 3322 |
| 552 | 20250313 | 102100 | 639987427 | 3230 | 3205 | 3230 | 3200 | 9783 |
| 553 | 20250313 | 102000 | 608486647 | 3205 | 3205 | 3210 | 3205 | 32 |
| 554 | 20250313 | 101900 | 608384077 | 3210 | 3195 | 3210 | 3190 | 622 |
| 555 | 20250313 | 101800 | 606387857 | 3210 | 3200 | 3210 | 3195 | 908 |
| 556 | 20250313 | 101700 | 603479797 | 3195 | 3192 | 3205 | 3192 | 360 |
| 557 | 20250313 | 101600 | 602329557 | 3190 | 3192 | 3192 | 3190 | 84 |
| 558 | 20250313 | 101500 | 602061433 | 3192 | 3195 | 3200 | 3192 | 468 |
| 559 | 20250313 | 101400 | 600566597 | 3190 | 3180 | 3190 | 3175 | 1267 |
| 560 | 20250313 | 101300 | 596530272 | 3175 | 3185 | 3185 | 3175 | 1715 |
| 561 | 20250313 | 101200 | 591077352 | 3180 | 3180 | 3180 | 3180 | 146 |
| 562 | 20250313 | 101100 | 590613072 | 3180 | 3180 | 3180 | 3175 | 554 |
| 563 | 20250313 | 101000 | 588851357 | 3175 | 3175 | 3175 | 3175 | 162 |
| 564 | 20250313 | 100900 | 588337007 | 3175 | 3185 | 3185 | 3175 | 91 |
| 565 | 20250313 | 100800 | 588047912 | 3185 | 3175 | 3185 | 3175 | 140 |
| 566 | 20250313 | 100700 | 587602707 | 3180 | 3180 | 3185 | 3180 | 1969 |
| 567 | 20250313 | 100600 | 581341277 | 3180 | 3175 | 3180 | 3175 | 1088 |
| 568 | 20250313 | 100500 | 577881877 | 3175 | 3175 | 3175 | 3175 | 304 |
| 569 | 20250313 | 100400 | 576916677 | 3175 | 3175 | 3175 | 3175 | 131 |
| 570 | 20250313 | 100300 | 576500752 | 3175 | 3175 | 3175 | 3175 | 159 |
| 571 | 20250313 | 100200 | 575995927 | 3175 | 3187 | 3190 | 3175 | 5347 |
| 572 | 20250313 | 100100 | 558979748 | 3185 | 3185 | 3185 | 3185 | 61 |
| 573 | 20250313 | 100000 | 558785463 | 3185 | 3185 | 3190 | 3185 | 171 |
| 574 | 20250313 | 095900 | 558240328 | 3185 | 3185 | 3185 | 3185 | 108 |
| 575 | 20250313 | 095800 | 557896348 | 3185 | 3185 | 3185 | 3185 | 138 |
| 576 | 20250313 | 095700 | 557456818 | 3190 | 3185 | 3190 | 3185 | 285 |
| 577 | 20250313 | 095600 | 556548693 | 3190 | 3190 | 3190 | 3185 | 351 |
| 578 | 20250313 | 095500 | 555430693 | 3185 | 3190 | 3190 | 3185 | 164 |
| 579 | 20250313 | 095400 | 554908073 | 3185 | 3190 | 3190 | 3185 | 4783 |
| 580 | 20250313 | 095300 | 539673728 | 3190 | 3195 | 3195 | 3190 | 2879 |
| 581 | 20250313 | 095200 | 530475953 | 3200 | 3200 | 3200 | 3200 | 531 |
| 582 | 20250313 | 095100 | 528776753 | 3200 | 3195 | 3200 | 3195 | 15 |
| 583 | 20250313 | 095000 | 528728763 | 3195 | 3195 | 3195 | 3195 | 114 |
| 584 | 20250313 | 094900 | 528364533 | 3195 | 3190 | 3195 | 3190 | 744 |
| 585 | 20250313 | 094800 | 525991153 | 3190 | 3190 | 3195 | 3190 | 1927 |
| 586 | 20250313 | 094700 | 519839908 | 3190 | 3195 | 3195 | 3190 | 747 |
| 587 | 20250313 | 094600 | 517456533 | 3195 | 3200 | 3200 | 3190 | 1066 |
| 588 | 20250313 | 094500 | 514055968 | 3200 | 3190 | 3200 | 3190 | 138 |
| 589 | 20250313 | 094400 | 513615688 | 3200 | 3195 | 3200 | 3190 | 628 |
| 590 | 20250313 | 094300 | 511609753 | 3195 | 3195 | 3195 | 3190 | 330 |
| 591 | 20250313 | 094200 | 510555688 | 3190 | 3195 | 3195 | 3190 | 2137 |
| 592 | 20250313 | 094100 | 503727983 | 3200 | 3200 | 3200 | 3200 | 544 |
| 593 | 20250313 | 094000 | 501987183 | 3205 | 3195 | 3205 | 3195 | 604 |
| 594 | 20250313 | 093900 | 500054388 | 3200 | 3200 | 3200 | 3200 | 654 |
| 595 | 20250313 | 093800 | 497961588 | 3195 | 3195 | 3200 | 3195 | 557 |
| 596 | 20250313 | 093700 | 496180413 | 3195 | 3195 | 3195 | 3195 | 143 |
| 597 | 20250313 | 093600 | 495723528 | 3200 | 3200 | 3200 | 3195 | 3223 |
| 598 | 20250313 | 093500 | 485424093 | 3200 | 3205 | 3205 | 3200 | 895 |
| 599 | 20250313 | 093400 | 482556943 | 3200 | 3200 | 3200 | 3200 | 134 |
| 600 | 20250313 | 093300 | 482128143 | 3210 | 3200 | 3210 | 3200 | 815 |
| 601 | 20250313 | 093200 | 479518563 | 3205 | 3200 | 3205 | 3200 | 1574 |
| 602 | 20250313 | 093100 | 474474728 | 3200 | 3205 | 3210 | 3195 | 6781 |
| 603 | 20250313 | 093000 | 452749213 | 3210 | 3220 | 3220 | 3210 | 2079 |
| 604 | 20250313 | 092900 | 446075588 | 3215 | 3215 | 3220 | 3215 | 1278 |
| 605 | 20250313 | 092800 | 441966808 | 3225 | 3220 | 3225 | 3215 | 477 |
| 606 | 20250313 | 092700 | 440430758 | 3220 | 3220 | 3220 | 3215 | 1689 |
| 607 | 20250313 | 092600 | 434992188 | 3220 | 3215 | 3220 | 3215 | 36 |
| 608 | 20250313 | 092500 | 434876438 | 3220 | 3215 | 3220 | 3210 | 3894 |
| 609 | 20250313 | 092400 | 422364528 | 3215 | 3220 | 3225 | 3215 | 48 |
| 610 | 20250313 | 092300 | 422209978 | 3220 | 3220 | 3220 | 3220 | 5 |
| 611 | 20250313 | 092200 | 422193878 | 3220 | 3225 | 3225 | 3220 | 576 |
| 612 | 20250313 | 092100 | 420337013 | 3230 | 3220 | 3230 | 3215 | 1486 |
| 613 | 20250313 | 092000 | 415547648 | 3220 | 3230 | 3230 | 3220 | 1693 |
| 614 | 20250313 | 091900 | 410091728 | 3225 | 3220 | 3230 | 3220 | 1842 |
| 615 | 20250313 | 091800 | 404152638 | 3225 | 3220 | 3225 | 3220 | 297 |
| 616 | 20250313 | 091700 | 403194838 | 3220 | 3225 | 3225 | 3215 | 924 |
| 617 | 20250313 | 091600 | 400215908 | 3230 | 3230 | 3230 | 3225 | 147 |
| 618 | 20250313 | 091500 | 399741153 | 3230 | 3235 | 3245 | 3230 | 4953 |
| 619 | 20250313 | 091400 | 383706383 | 3230 | 3235 | 3235 | 3225 | 5879 |
| 620 | 20250313 | 091300 | 364719333 | 3235 | 3225 | 3250 | 3225 | 67514 |
| 621 | 20250313 | 091200 | 146403903 | 3230 | 3210 | 3230 | 3210 | 11726 |
| 622 | 20250313 | 091100 | 108579358 | 3210 | 3205 | 3225 | 3200 | 7850 |
| 623 | 20250313 | 091000 | 83359703 | 3205 | 3195 | 3210 | 3195 | 4708 |
| 624 | 20250313 | 090900 | 68274143 | 3195 | 3200 | 3200 | 3190 | 583 |
| 625 | 20250313 | 090800 | 66410563 | 3195 | 3192 | 3205 | 3192 | 887 |
| 626 | 20250313 | 090700 | 63576705 | 3195 | 3200 | 3205 | 3195 | 1820 |
| 627 | 20250313 | 090600 | 57752885 | 3200 | 3185 | 3200 | 3185 | 2017 |
| 628 | 20250313 | 090500 | 51307530 | 3185 | 3185 | 3185 | 3175 | 2440 |
| 629 | 20250313 | 090400 | 43541635 | 3185 | 3190 | 3200 | 3185 | 1320 |
| 630 | 20250313 | 090300 | 39329980 | 3190 | 3175 | 3190 | 3175 | 6993 |
| 631 | 20250313 | 090200 | 17038180 | 3175 | 3165 | 3175 | 3165 | 4011 |
| 632 | 20250313 | 090100 | 4335750 | 3160 | 3160 | 3160 | 3155 | 132 |
| 633 | 20250313 | 090000 | 3918725 | 3155 | 3155 | 3160 | 3150 | 1241 |