38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250313 | 220200 | 1637713261 | 3825 | 3825 | 3825 | 3825 | 4174 |
| 3 | 20250313 | 220100 | 1637713261 | 3825 | 3825 | 3825 | 3825 | 0 |
| 4 | 20250313 | 220000 | 1637713261 | 3825 | 3825 | 3825 | 3825 | 0 |
| 5 | 20250313 | 215900 | 1637713261 | 3825 | 3825 | 3825 | 3825 | 0 |
| 6 | 20250313 | 215800 | 1637713261 | 3825 | 3825 | 3825 | 3825 | 0 |
| 7 | 20250313 | 215700 | 1637713261 | 3825 | 3825 | 3825 | 3825 | 0 |
| 8 | 20250313 | 215600 | 1637713261 | 3825 | 3825 | 3825 | 3825 | 0 |
| 9 | 20250313 | 215500 | 1637713261 | 3825 | 3825 | 3825 | 3825 | 0 |
| 10 | 20250313 | 215400 | 1637713261 | 3825 | 3825 | 3825 | 3825 | 0 |
| 11 | 20250313 | 215300 | 1637713261 | 3825 | 3825 | 3825 | 3825 | 0 |
| 12 | 20250313 | 215200 | 1637713261 | 3825 | 3825 | 3825 | 3825 | 0 |
| 13 | 20250313 | 215100 | 1637713261 | 3825 | 3825 | 3825 | 3825 | 0 |
| 14 | 20250313 | 215000 | 1637713261 | 3825 | 3825 | 3825 | 3825 | 0 |
| 15 | 20250313 | 214900 | 1637713261 | 3825 | 3825 | 3825 | 3825 | 0 |
| 16 | 20250313 | 214800 | 1637713261 | 3825 | 3825 | 3825 | 3825 | 0 |
| 17 | 20250313 | 214700 | 1637713261 | 3825 | 3825 | 3825 | 3825 | 0 |
| 18 | 20250313 | 214600 | 1637713261 | 3825 | 3825 | 3825 | 3825 | 0 |
| 19 | 20250313 | 214500 | 1637713261 | 3825 | 3825 | 3825 | 3825 | 0 |
| 20 | 20250313 | 214400 | 1637713261 | 3825 | 3825 | 3825 | 3825 | 0 |
| 21 | 20250313 | 214300 | 1637713261 | 3825 | 3825 | 3825 | 3825 | 0 |
| 22 | 20250313 | 214200 | 1637713261 | 3825 | 3825 | 3825 | 3825 | 0 |
| 23 | 20250313 | 214100 | 1637713261 | 3825 | 3825 | 3825 | 3825 | 0 |
| 24 | 20250313 | 214000 | 1637713261 | 3825 | 3825 | 3825 | 3825 | 0 |
| 25 | 20250313 | 213900 | 1637713261 | 3825 | 3825 | 3825 | 3825 | 0 |
| 26 | 20250313 | 213800 | 1637713261 | 3825 | 3825 | 3825 | 3825 | 0 |
| 27 | 20250313 | 213700 | 1637713261 | 3825 | 3825 | 3825 | 3825 | 0 |
| 28 | 20250313 | 213600 | 1637713261 | 3825 | 3825 | 3825 | 3825 | 0 |
| 29 | 20250313 | 213500 | 1637713261 | 3825 | 3825 | 3825 | 3825 | 0 |
| 30 | 20250313 | 213400 | 1637713261 | 3825 | 3825 | 3825 | 3825 | 0 |
| 31 | 20250313 | 213300 | 1637713261 | 3825 | 3825 | 3825 | 3825 | 0 |
| 32 | 20250313 | 213200 | 1637713261 | 3825 | 3825 | 3825 | 3825 | 4174 |
| 33 | 20250313 | 213100 | 1637713261 | 3825 | 3825 | 3825 | 3825 | 0 |
| 34 | 20250313 | 213000 | 1637713261 | 3825 | 3825 | 3825 | 3825 | 0 |
| 35 | 20250313 | 212900 | 1637713261 | 3825 | 3825 | 3825 | 3825 | 0 |
| 36 | 20250313 | 212800 | 1637713261 | 3825 | 3825 | 3825 | 3825 | 0 |
| 37 | 20250313 | 212700 | 1637713261 | 3825 | 3825 | 3825 | 3825 | 0 |
| 38 | 20250313 | 212600 | 1637713261 | 3825 | 3825 | 3825 | 3825 | 0 |
| 39 | 20250313 | 212500 | 1637713261 | 3825 | 3825 | 3825 | 3825 | 0 |
| 40 | 20250313 | 212400 | 1637713261 | 3825 | 3825 | 3825 | 3825 | 0 |
| 41 | 20250313 | 212300 | 1637713261 | 3825 | 3825 | 3825 | 3825 | 0 |
| 42 | 20250313 | 212200 | 1637713261 | 3825 | 3825 | 3825 | 3825 | 0 |
| 43 | 20250313 | 212100 | 1637713261 | 3825 | 3825 | 3825 | 3825 | 0 |
| 44 | 20250313 | 212000 | 1637713261 | 3825 | 3825 | 3825 | 3825 | 0 |
| 45 | 20250313 | 211900 | 1637713261 | 3825 | 3825 | 3825 | 3825 | 0 |
| 46 | 20250313 | 211800 | 1637713261 | 3825 | 3825 | 3825 | 3825 | 0 |
| 47 | 20250313 | 211700 | 1637713261 | 3825 | 3825 | 3825 | 3825 | 0 |
| 48 | 20250313 | 211600 | 1637713261 | 3825 | 3825 | 3825 | 3825 | 0 |
| 49 | 20250313 | 211500 | 1637713261 | 3825 | 3825 | 3825 | 3825 | 0 |
| 50 | 20250313 | 211400 | 1637713261 | 3825 | 3825 | 3825 | 3825 | 0 |
| 51 | 20250313 | 211300 | 1637713261 | 3825 | 3825 | 3825 | 3825 | 0 |
| 52 | 20250313 | 211200 | 1637713261 | 3825 | 3825 | 3825 | 3825 | 0 |
| 53 | 20250313 | 211100 | 1637713261 | 3825 | 3825 | 3825 | 3825 | 0 |
| 54 | 20250313 | 211000 | 1637713261 | 3825 | 3825 | 3825 | 3825 | 0 |
| 55 | 20250313 | 210900 | 1637713261 | 3825 | 3825 | 3825 | 3825 | 0 |
| 56 | 20250313 | 210800 | 1637713261 | 3825 | 3825 | 3825 | 3825 | 0 |
| 57 | 20250313 | 210700 | 1637713261 | 3825 | 3825 | 3825 | 3825 | 0 |
| 58 | 20250313 | 210600 | 1637713261 | 3825 | 3825 | 3825 | 3825 | 0 |
| 59 | 20250313 | 210500 | 1637713261 | 3825 | 3825 | 3825 | 3825 | 0 |
| 60 | 20250313 | 210400 | 1637713261 | 3825 | 3825 | 3825 | 3825 | 0 |
| 61 | 20250313 | 210300 | 1637713261 | 3825 | 3825 | 3825 | 3825 | 0 |
| 62 | 20250313 | 210200 | 1637713261 | 3825 | 3825 | 3825 | 3825 | 4174 |
| 63 | 20250313 | 210100 | 1637713261 | 3825 | 3825 | 3825 | 3825 | 0 |
| 64 | 20250313 | 210000 | 1637713261 | 3825 | 3825 | 3825 | 3825 | 0 |
| 65 | 20250313 | 205900 | 1637713261 | 3825 | 3825 | 3825 | 3825 | 0 |
| 66 | 20250313 | 205800 | 1637713261 | 3825 | 3825 | 3825 | 3825 | 0 |
| 67 | 20250313 | 205700 | 1637713261 | 3825 | 3825 | 3825 | 3825 | 0 |
| 68 | 20250313 | 205600 | 1637713261 | 3825 | 3825 | 3825 | 3825 | 0 |
| 69 | 20250313 | 205500 | 1637713261 | 3825 | 3825 | 3825 | 3825 | 0 |
| 70 | 20250313 | 205400 | 1637713261 | 3825 | 3825 | 3825 | 3825 | 0 |
| 71 | 20250313 | 205300 | 1637713261 | 3825 | 3825 | 3825 | 3825 | 0 |
| 72 | 20250313 | 205200 | 1637713261 | 3825 | 3825 | 3825 | 3825 | 0 |
| 73 | 20250313 | 205100 | 1637713261 | 3825 | 3825 | 3825 | 3825 | 0 |
| 74 | 20250313 | 205000 | 1637713261 | 3825 | 3825 | 3825 | 3825 | 0 |
| 75 | 20250313 | 204900 | 1637713261 | 3825 | 3825 | 3825 | 3825 | 0 |
| 76 | 20250313 | 204800 | 1637713261 | 3825 | 3825 | 3825 | 3825 | 0 |
| 77 | 20250313 | 204700 | 1637713261 | 3825 | 3825 | 3825 | 3825 | 0 |
| 78 | 20250313 | 204600 | 1637713261 | 3825 | 3825 | 3825 | 3825 | 0 |
| 79 | 20250313 | 204500 | 1637713261 | 3825 | 3825 | 3825 | 3825 | 0 |
| 80 | 20250313 | 204400 | 1637713261 | 3825 | 3825 | 3825 | 3825 | 0 |
| 81 | 20250313 | 204300 | 1637713261 | 3825 | 3825 | 3825 | 3825 | 0 |
| 82 | 20250313 | 204200 | 1637713261 | 3825 | 3825 | 3825 | 3825 | 0 |
| 83 | 20250313 | 204100 | 1637713261 | 3825 | 3825 | 3825 | 3825 | 0 |
| 84 | 20250313 | 204000 | 1637713261 | 3825 | 3825 | 3825 | 3825 | 0 |
| 85 | 20250313 | 203900 | 1637713261 | 3825 | 3825 | 3825 | 3825 | 0 |
| 86 | 20250313 | 203800 | 1637713261 | 3825 | 3825 | 3825 | 3825 | 0 |
| 87 | 20250313 | 203700 | 1637713261 | 3825 | 3825 | 3825 | 3825 | 0 |
| 88 | 20250313 | 203600 | 1637713261 | 3825 | 3825 | 3825 | 3825 | 0 |
| 89 | 20250313 | 203500 | 1637713261 | 3825 | 3825 | 3825 | 3825 | 0 |
| 90 | 20250313 | 203400 | 1637713261 | 3825 | 3825 | 3825 | 3825 | 0 |
| 91 | 20250313 | 203300 | 1637713261 | 3825 | 3825 | 3825 | 3825 | 0 |
| 92 | 20250313 | 203200 | 1637713261 | 3825 | 3825 | 3825 | 3825 | 4174 |
| 93 | 20250313 | 203100 | 1637713261 | 3825 | 3825 | 3825 | 3825 | 0 |
| 94 | 20250313 | 203000 | 1637713261 | 3825 | 3825 | 3825 | 3825 | 0 |
| 95 | 20250313 | 202900 | 1637713261 | 3825 | 3825 | 3825 | 3825 | 0 |
| 96 | 20250313 | 202800 | 1637713261 | 3825 | 3825 | 3825 | 3825 | 0 |
| 97 | 20250313 | 202700 | 1637713261 | 3825 | 3825 | 3825 | 3825 | 0 |
| 98 | 20250313 | 202600 | 1637713261 | 3825 | 3825 | 3825 | 3825 | 0 |
| 99 | 20250313 | 202500 | 1637713261 | 3825 | 3825 | 3825 | 3825 | 0 |
| 100 | 20250313 | 202400 | 1637713261 | 3825 | 3825 | 3825 | 3825 | 0 |
| 101 | 20250313 | 202300 | 1637713261 | 3825 | 3825 | 3825 | 3825 | 0 |
| 102 | 20250313 | 202200 | 1637713261 | 3825 | 3825 | 3825 | 3825 | 0 |
| 103 | 20250313 | 202100 | 1637713261 | 3825 | 3825 | 3825 | 3825 | 0 |
| 104 | 20250313 | 202000 | 1637713261 | 3825 | 3825 | 3825 | 3825 | 0 |
| 105 | 20250313 | 201900 | 1637713261 | 3825 | 3825 | 3825 | 3825 | 0 |
| 106 | 20250313 | 201800 | 1637713261 | 3825 | 3825 | 3825 | 3825 | 0 |
| 107 | 20250313 | 201700 | 1637713261 | 3825 | 3825 | 3825 | 3825 | 0 |
| 108 | 20250313 | 201600 | 1637713261 | 3825 | 3825 | 3825 | 3825 | 0 |
| 109 | 20250313 | 201500 | 1637713261 | 3825 | 3825 | 3825 | 3825 | 0 |
| 110 | 20250313 | 201400 | 1637713261 | 3825 | 3825 | 3825 | 3825 | 0 |
| 111 | 20250313 | 201300 | 1637713261 | 3825 | 3825 | 3825 | 3825 | 0 |
| 112 | 20250313 | 201200 | 1637713261 | 3825 | 3825 | 3825 | 3825 | 0 |
| 113 | 20250313 | 201100 | 1637713261 | 3825 | 3825 | 3825 | 3825 | 0 |
| 114 | 20250313 | 201000 | 1637713261 | 3825 | 3825 | 3825 | 3825 | 0 |
| 115 | 20250313 | 200900 | 1637713261 | 3825 | 3825 | 3825 | 3825 | 0 |
| 116 | 20250313 | 200800 | 1637713261 | 3825 | 3825 | 3825 | 3825 | 0 |
| 117 | 20250313 | 200700 | 1637713261 | 3825 | 3825 | 3825 | 3825 | 0 |
| 118 | 20250313 | 200600 | 1637713261 | 3825 | 3825 | 3825 | 3825 | 0 |
| 119 | 20250313 | 200500 | 1637713261 | 3825 | 3825 | 3825 | 3825 | 0 |
| 120 | 20250313 | 200400 | 1637713261 | 3825 | 3825 | 3825 | 3825 | 0 |
| 121 | 20250313 | 200300 | 1637713261 | 3825 | 3825 | 3825 | 3825 | 0 |
| 122 | 20250313 | 200200 | 1637713261 | 3825 | 3825 | 3825 | 3825 | 4174 |
| 123 | 20250313 | 200100 | 1637713261 | 3825 | 3825 | 3825 | 3825 | 0 |
| 124 | 20250313 | 200000 | 1637713261 | 3825 | 3825 | 3825 | 3825 | 0 |
| 125 | 20250313 | 195900 | 1637713261 | 3825 | 3825 | 3825 | 3825 | 0 |
| 126 | 20250313 | 195800 | 1637713261 | 3825 | 3825 | 3825 | 3825 | 0 |
| 127 | 20250313 | 195700 | 1637713261 | 3825 | 3825 | 3825 | 3825 | 0 |
| 128 | 20250313 | 195600 | 1637713261 | 3825 | 3825 | 3825 | 3825 | 0 |
| 129 | 20250313 | 195500 | 1637713261 | 3825 | 3825 | 3825 | 3825 | 0 |
| 130 | 20250313 | 195400 | 1637713261 | 3825 | 3825 | 3825 | 3825 | 0 |
| 131 | 20250313 | 195300 | 1637713261 | 3825 | 3825 | 3825 | 3825 | 0 |
| 132 | 20250313 | 195200 | 1637713261 | 3825 | 3825 | 3825 | 3825 | 0 |
| 133 | 20250313 | 195100 | 1637713261 | 3825 | 3825 | 3825 | 3825 | 0 |
| 134 | 20250313 | 195000 | 1637713261 | 3825 | 3825 | 3825 | 3825 | 0 |
| 135 | 20250313 | 194900 | 1637713261 | 3825 | 3825 | 3825 | 3825 | 0 |
| 136 | 20250313 | 194800 | 1637713261 | 3825 | 3825 | 3825 | 3825 | 0 |
| 137 | 20250313 | 194700 | 1637713261 | 3825 | 3825 | 3825 | 3825 | 0 |
| 138 | 20250313 | 194600 | 1637713261 | 3825 | 3825 | 3825 | 3825 | 0 |
| 139 | 20250313 | 194500 | 1637713261 | 3825 | 3825 | 3825 | 3825 | 0 |
| 140 | 20250313 | 194400 | 1637713261 | 3825 | 3825 | 3825 | 3825 | 0 |
| 141 | 20250313 | 194300 | 1637713261 | 3825 | 3825 | 3825 | 3825 | 0 |
| 142 | 20250313 | 194200 | 1637713261 | 3825 | 3825 | 3825 | 3825 | 0 |
| 143 | 20250313 | 194100 | 1637713261 | 3825 | 3825 | 3825 | 3825 | 0 |
| 144 | 20250313 | 194000 | 1637713261 | 3825 | 3825 | 3825 | 3825 | 0 |
| 145 | 20250313 | 193900 | 1637713261 | 3825 | 3825 | 3825 | 3825 | 0 |
| 146 | 20250313 | 193800 | 1637713261 | 3825 | 3825 | 3825 | 3825 | 0 |
| 147 | 20250313 | 193700 | 1637713261 | 3825 | 3825 | 3825 | 3825 | 0 |
| 148 | 20250313 | 193600 | 1637713261 | 3825 | 3825 | 3825 | 3825 | 0 |
| 149 | 20250313 | 193500 | 1637713261 | 3825 | 3825 | 3825 | 3825 | 0 |
| 150 | 20250313 | 193400 | 1637713261 | 3825 | 3825 | 3825 | 3825 | 0 |
| 151 | 20250313 | 193300 | 1637713261 | 3825 | 3825 | 3825 | 3825 | 0 |
| 152 | 20250313 | 193200 | 1637713261 | 3825 | 3825 | 3825 | 3825 | 4174 |
| 153 | 20250313 | 193100 | 1637713261 | 3825 | 3825 | 3825 | 3825 | 0 |
| 154 | 20250313 | 193000 | 1637713261 | 3825 | 3825 | 3825 | 3825 | 0 |
| 155 | 20250313 | 192900 | 1637713261 | 3825 | 3825 | 3825 | 3825 | 0 |
| 156 | 20250313 | 192800 | 1637713261 | 3825 | 3825 | 3825 | 3825 | 0 |
| 157 | 20250313 | 192700 | 1637713261 | 3825 | 3825 | 3825 | 3825 | 0 |
| 158 | 20250313 | 192600 | 1637713261 | 3825 | 3825 | 3825 | 3825 | 0 |
| 159 | 20250313 | 192500 | 1637713261 | 3825 | 3825 | 3825 | 3825 | 0 |
| 160 | 20250313 | 192400 | 1637713261 | 3825 | 3825 | 3825 | 3825 | 0 |
| 161 | 20250313 | 192300 | 1637713261 | 3825 | 3825 | 3825 | 3825 | 0 |
| 162 | 20250313 | 192200 | 1637713261 | 3825 | 3825 | 3825 | 3825 | 0 |
| 163 | 20250313 | 192100 | 1637713261 | 3825 | 3825 | 3825 | 3825 | 0 |
| 164 | 20250313 | 192000 | 1637713261 | 3825 | 3825 | 3825 | 3825 | 0 |
| 165 | 20250313 | 191900 | 1637713261 | 3825 | 3825 | 3825 | 3825 | 0 |
| 166 | 20250313 | 191800 | 1637713261 | 3825 | 3825 | 3825 | 3825 | 0 |
| 167 | 20250313 | 191700 | 1637713261 | 3825 | 3825 | 3825 | 3825 | 0 |
| 168 | 20250313 | 191600 | 1637713261 | 3825 | 3825 | 3825 | 3825 | 0 |
| 169 | 20250313 | 191500 | 1637713261 | 3825 | 3825 | 3825 | 3825 | 0 |
| 170 | 20250313 | 191400 | 1637713261 | 3825 | 3825 | 3825 | 3825 | 0 |
| 171 | 20250313 | 191300 | 1637713261 | 3825 | 3825 | 3825 | 3825 | 0 |
| 172 | 20250313 | 191200 | 1637713261 | 3825 | 3825 | 3825 | 3825 | 0 |
| 173 | 20250313 | 191100 | 1637713261 | 3825 | 3825 | 3825 | 3825 | 0 |
| 174 | 20250313 | 191000 | 1637713261 | 3825 | 3825 | 3825 | 3825 | 0 |
| 175 | 20250313 | 190900 | 1637713261 | 3825 | 3825 | 3825 | 3825 | 0 |
| 176 | 20250313 | 190800 | 1637713261 | 3825 | 3825 | 3825 | 3825 | 0 |
| 177 | 20250313 | 190700 | 1637713261 | 3825 | 3825 | 3825 | 3825 | 0 |
| 178 | 20250313 | 190600 | 1637713261 | 3825 | 3825 | 3825 | 3825 | 0 |
| 179 | 20250313 | 190500 | 1637713261 | 3825 | 3825 | 3825 | 3825 | 0 |
| 180 | 20250313 | 190400 | 1637713261 | 3825 | 3825 | 3825 | 3825 | 0 |
| 181 | 20250313 | 190300 | 1637713261 | 3825 | 3825 | 3825 | 3825 | 0 |
| 182 | 20250313 | 190200 | 1637713261 | 3825 | 3825 | 3825 | 3825 | 4174 |
| 183 | 20250313 | 190100 | 1637713261 | 3825 | 3825 | 3825 | 3825 | 0 |
| 184 | 20250313 | 190000 | 1637713261 | 3825 | 3825 | 3825 | 3825 | 0 |
| 185 | 20250313 | 185900 | 1637713261 | 3825 | 3825 | 3825 | 3825 | 0 |
| 186 | 20250313 | 185800 | 1637713261 | 3825 | 3825 | 3825 | 3825 | 0 |
| 187 | 20250313 | 185700 | 1637713261 | 3825 | 3825 | 3825 | 3825 | 0 |
| 188 | 20250313 | 185600 | 1637713261 | 3825 | 3825 | 3825 | 3825 | 0 |
| 189 | 20250313 | 185500 | 1637713261 | 3825 | 3825 | 3825 | 3825 | 0 |
| 190 | 20250313 | 185400 | 1637713261 | 3825 | 3825 | 3825 | 3825 | 0 |
| 191 | 20250313 | 185300 | 1637713261 | 3825 | 3825 | 3825 | 3825 | 0 |
| 192 | 20250313 | 185200 | 1637713261 | 3825 | 3825 | 3825 | 3825 | 0 |
| 193 | 20250313 | 185100 | 1637713261 | 3825 | 3825 | 3825 | 3825 | 0 |
| 194 | 20250313 | 185000 | 1637713261 | 3825 | 3825 | 3825 | 3825 | 0 |
| 195 | 20250313 | 184900 | 1637713261 | 3825 | 3825 | 3825 | 3825 | 0 |
| 196 | 20250313 | 184800 | 1637713261 | 3825 | 3825 | 3825 | 3825 | 0 |
| 197 | 20250313 | 184700 | 1637713261 | 3825 | 3825 | 3825 | 3825 | 0 |
| 198 | 20250313 | 184600 | 1637713261 | 3825 | 3825 | 3825 | 3825 | 0 |
| 199 | 20250313 | 184500 | 1637713261 | 3825 | 3825 | 3825 | 3825 | 0 |
| 200 | 20250313 | 184400 | 1637713261 | 3825 | 3825 | 3825 | 3825 | 0 |
| 201 | 20250313 | 184300 | 1637713261 | 3825 | 3825 | 3825 | 3825 | 0 |
| 202 | 20250313 | 184200 | 1637713261 | 3825 | 3825 | 3825 | 3825 | 0 |
| 203 | 20250313 | 184100 | 1637713261 | 3825 | 3825 | 3825 | 3825 | 0 |
| 204 | 20250313 | 184000 | 1637713261 | 3825 | 3825 | 3825 | 3825 | 0 |
| 205 | 20250313 | 183900 | 1637713261 | 3825 | 3825 | 3825 | 3825 | 0 |
| 206 | 20250313 | 183800 | 1637713261 | 3825 | 3825 | 3825 | 3825 | 0 |
| 207 | 20250313 | 183700 | 1637713261 | 3825 | 3825 | 3825 | 3825 | 0 |
| 208 | 20250313 | 183600 | 1637713261 | 3825 | 3825 | 3825 | 3825 | 0 |
| 209 | 20250313 | 183500 | 1637713261 | 3825 | 3825 | 3825 | 3825 | 0 |
| 210 | 20250313 | 183400 | 1637713261 | 3825 | 3825 | 3825 | 3825 | 0 |
| 211 | 20250313 | 183300 | 1637713261 | 3825 | 3825 | 3825 | 3825 | 0 |
| 212 | 20250313 | 183200 | 1637713261 | 3825 | 3825 | 3825 | 3825 | 4174 |
| 213 | 20250313 | 183100 | 1637713261 | 3825 | 3825 | 3825 | 3825 | 0 |
| 214 | 20250313 | 183000 | 1637713261 | 3825 | 3825 | 3825 | 3825 | 0 |
| 215 | 20250313 | 182900 | 1637713261 | 3825 | 3825 | 3825 | 3825 | 0 |
| 216 | 20250313 | 182800 | 1637713261 | 3825 | 3825 | 3825 | 3825 | 0 |
| 217 | 20250313 | 182700 | 1637713261 | 3825 | 3825 | 3825 | 3825 | 0 |
| 218 | 20250313 | 182600 | 1637713261 | 3825 | 3825 | 3825 | 3825 | 0 |
| 219 | 20250313 | 182500 | 1637713261 | 3825 | 3825 | 3825 | 3825 | 0 |
| 220 | 20250313 | 182400 | 1637713261 | 3825 | 3825 | 3825 | 3825 | 0 |
| 221 | 20250313 | 182300 | 1637713261 | 3825 | 3825 | 3825 | 3825 | 0 |
| 222 | 20250313 | 182200 | 1637713261 | 3825 | 3825 | 3825 | 3825 | 0 |
| 223 | 20250313 | 182100 | 1637713261 | 3825 | 3825 | 3825 | 3825 | 0 |
| 224 | 20250313 | 182000 | 1637713261 | 3825 | 3825 | 3825 | 3825 | 0 |
| 225 | 20250313 | 181900 | 1637713261 | 3825 | 3825 | 3825 | 3825 | 0 |
| 226 | 20250313 | 181800 | 1637713261 | 3825 | 3825 | 3825 | 3825 | 0 |
| 227 | 20250313 | 181700 | 1637713261 | 3825 | 3825 | 3825 | 3825 | 0 |
| 228 | 20250313 | 181600 | 1637713261 | 3825 | 3825 | 3825 | 3825 | 0 |
| 229 | 20250313 | 181500 | 1637713261 | 3825 | 3825 | 3825 | 3825 | 0 |
| 230 | 20250313 | 181400 | 1637713261 | 3825 | 3825 | 3825 | 3825 | 0 |
| 231 | 20250313 | 181300 | 1637713261 | 3825 | 3825 | 3825 | 3825 | 0 |
| 232 | 20250313 | 181200 | 1637713261 | 3825 | 3825 | 3825 | 3825 | 0 |
| 233 | 20250313 | 181100 | 1637713261 | 3825 | 3825 | 3825 | 3825 | 0 |
| 234 | 20250313 | 181000 | 1637713261 | 3825 | 3825 | 3825 | 3825 | 0 |
| 235 | 20250313 | 180900 | 1637713261 | 3825 | 3825 | 3825 | 3825 | 0 |
| 236 | 20250313 | 180800 | 1637713261 | 3825 | 3825 | 3825 | 3825 | 0 |
| 237 | 20250313 | 180700 | 1637713261 | 3825 | 3825 | 3825 | 3825 | 0 |
| 238 | 20250313 | 180600 | 1637713261 | 3825 | 3825 | 3825 | 3825 | 0 |
| 239 | 20250313 | 180500 | 1637713261 | 3825 | 3825 | 3825 | 3825 | 0 |
| 240 | 20250313 | 180400 | 1637713261 | 3825 | 3825 | 3825 | 3825 | 0 |
| 241 | 20250313 | 180300 | 1637713261 | 3825 | 3825 | 3825 | 3825 | 0 |
| 242 | 20250313 | 180200 | 1637713261 | 3825 | 3825 | 3825 | 3825 | 4174 |
| 243 | 20250313 | 180100 | 1637713261 | 3825 | 3825 | 3825 | 3825 | 0 |
| 244 | 20250313 | 180000 | 1637713261 | 3825 | 3825 | 3825 | 3825 | 0 |
| 245 | 20250313 | 175900 | 1637713261 | 3825 | 3825 | 3825 | 3825 | 0 |
| 246 | 20250313 | 175800 | 1637713261 | 3825 | 3825 | 3825 | 3825 | 0 |
| 247 | 20250313 | 175700 | 1637713261 | 3825 | 3825 | 3825 | 3825 | 0 |
| 248 | 20250313 | 175600 | 1637713261 | 3825 | 3825 | 3825 | 3825 | 0 |
| 249 | 20250313 | 175500 | 1637713261 | 3825 | 3825 | 3825 | 3825 | 0 |
| 250 | 20250313 | 175400 | 1637713261 | 3825 | 3825 | 3825 | 3825 | 0 |
| 251 | 20250313 | 175300 | 1637713261 | 3825 | 3825 | 3825 | 3825 | 0 |
| 252 | 20250313 | 175200 | 1637713261 | 3825 | 3825 | 3825 | 3825 | 0 |
| 253 | 20250313 | 175100 | 1637713261 | 3825 | 3825 | 3825 | 3825 | 0 |
| 254 | 20250313 | 175000 | 1637713261 | 3825 | 3825 | 3825 | 3825 | 0 |
| 255 | 20250313 | 174900 | 1637713261 | 3825 | 3825 | 3825 | 3825 | 0 |
| 256 | 20250313 | 174800 | 1637713261 | 3825 | 3825 | 3825 | 3825 | 0 |
| 257 | 20250313 | 174700 | 1637713261 | 3825 | 3825 | 3825 | 3825 | 0 |
| 258 | 20250313 | 174600 | 1637713261 | 3825 | 3825 | 3825 | 3825 | 0 |
| 259 | 20250313 | 174500 | 1637713261 | 3825 | 3825 | 3825 | 3825 | 0 |
| 260 | 20250313 | 174400 | 1637713261 | 3825 | 3825 | 3825 | 3825 | 0 |
| 261 | 20250313 | 174300 | 1637713261 | 3825 | 3825 | 3825 | 3825 | 0 |
| 262 | 20250313 | 174200 | 1637713261 | 3825 | 3825 | 3825 | 3825 | 0 |
| 263 | 20250313 | 174100 | 1637713261 | 3825 | 3825 | 3825 | 3825 | 0 |
| 264 | 20250313 | 174000 | 1637713261 | 3825 | 3825 | 3825 | 3825 | 0 |
| 265 | 20250313 | 173900 | 1637713261 | 3825 | 3825 | 3825 | 3825 | 0 |
| 266 | 20250313 | 173800 | 1637713261 | 3825 | 3825 | 3825 | 3825 | 0 |
| 267 | 20250313 | 173700 | 1637713261 | 3825 | 3825 | 3825 | 3825 | 0 |
| 268 | 20250313 | 173600 | 1637713261 | 3825 | 3825 | 3825 | 3825 | 0 |
| 269 | 20250313 | 173500 | 1637713261 | 3825 | 3825 | 3825 | 3825 | 0 |
| 270 | 20250313 | 173400 | 1637713261 | 3825 | 3825 | 3825 | 3825 | 0 |
| 271 | 20250313 | 173300 | 1637713261 | 3825 | 3825 | 3825 | 3825 | 0 |
| 272 | 20250313 | 173200 | 1637713261 | 3825 | 3825 | 3825 | 3825 | 4174 |
| 273 | 20250313 | 173100 | 1637713261 | 3825 | 3825 | 3825 | 3825 | 0 |
| 274 | 20250313 | 173000 | 1637713261 | 3825 | 3825 | 3825 | 3825 | 0 |
| 275 | 20250313 | 172900 | 1637713261 | 3825 | 3825 | 3825 | 3825 | 0 |
| 276 | 20250313 | 172800 | 1637713261 | 3825 | 3825 | 3825 | 3825 | 0 |
| 277 | 20250313 | 172700 | 1637713261 | 3825 | 3825 | 3825 | 3825 | 0 |
| 278 | 20250313 | 172600 | 1637713261 | 3825 | 3825 | 3825 | 3825 | 0 |
| 279 | 20250313 | 172500 | 1637713261 | 3825 | 3825 | 3825 | 3825 | 0 |
| 280 | 20250313 | 172400 | 1637713261 | 3825 | 3825 | 3825 | 3825 | 0 |
| 281 | 20250313 | 172300 | 1637713261 | 3825 | 3825 | 3825 | 3825 | 0 |
| 282 | 20250313 | 172200 | 1637713261 | 3825 | 3825 | 3825 | 3825 | 0 |
| 283 | 20250313 | 172100 | 1637713261 | 3825 | 3825 | 3825 | 3825 | 0 |
| 284 | 20250313 | 172000 | 1637713261 | 3825 | 3825 | 3825 | 3825 | 0 |
| 285 | 20250313 | 171900 | 1637713261 | 3825 | 3825 | 3825 | 3825 | 0 |
| 286 | 20250313 | 171800 | 1637713261 | 3825 | 3825 | 3825 | 3825 | 0 |
| 287 | 20250313 | 171700 | 1637713261 | 3825 | 3825 | 3825 | 3825 | 0 |
| 288 | 20250313 | 171600 | 1637713261 | 3825 | 3825 | 3825 | 3825 | 0 |
| 289 | 20250313 | 171500 | 1637713261 | 3825 | 3825 | 3825 | 3825 | 0 |
| 290 | 20250313 | 171400 | 1637713261 | 3825 | 3825 | 3825 | 3825 | 0 |
| 291 | 20250313 | 171300 | 1637713261 | 3825 | 3825 | 3825 | 3825 | 0 |
| 292 | 20250313 | 171200 | 1637713261 | 3825 | 3825 | 3825 | 3825 | 0 |
| 293 | 20250313 | 171100 | 1637713261 | 3825 | 3825 | 3825 | 3825 | 0 |
| 294 | 20250313 | 171000 | 1637713261 | 3825 | 3825 | 3825 | 3825 | 0 |
| 295 | 20250313 | 170900 | 1637713261 | 3825 | 3825 | 3825 | 3825 | 0 |
| 296 | 20250313 | 170800 | 1637713261 | 3825 | 3825 | 3825 | 3825 | 0 |
| 297 | 20250313 | 170700 | 1637713261 | 3825 | 3825 | 3825 | 3825 | 0 |
| 298 | 20250313 | 170600 | 1637713261 | 3825 | 3825 | 3825 | 3825 | 0 |
| 299 | 20250313 | 170500 | 1637713261 | 3825 | 3825 | 3825 | 3825 | 0 |
| 300 | 20250313 | 170400 | 1637713261 | 3825 | 3825 | 3825 | 3825 | 0 |
| 301 | 20250313 | 170300 | 1637713261 | 3825 | 3825 | 3825 | 3825 | 0 |
| 302 | 20250313 | 170200 | 1637713261 | 3825 | 3825 | 3825 | 3825 | 4174 |
| 303 | 20250313 | 170100 | 1637713261 | 3825 | 3825 | 3825 | 3825 | 0 |
| 304 | 20250313 | 170000 | 1637713261 | 3825 | 3825 | 3825 | 3825 | 0 |
| 305 | 20250313 | 165900 | 1637713261 | 3825 | 3825 | 3825 | 3825 | 0 |
| 306 | 20250313 | 165800 | 1637713261 | 3825 | 3825 | 3825 | 3825 | 0 |
| 307 | 20250313 | 165700 | 1637713261 | 3825 | 3825 | 3825 | 3825 | 0 |
| 308 | 20250313 | 165600 | 1637713261 | 3825 | 3825 | 3825 | 3825 | 0 |
| 309 | 20250313 | 165500 | 1637713261 | 3825 | 3825 | 3825 | 3825 | 0 |
| 310 | 20250313 | 165400 | 1637713261 | 3825 | 3825 | 3825 | 3825 | 0 |
| 311 | 20250313 | 165300 | 1637713261 | 3825 | 3825 | 3825 | 3825 | 0 |
| 312 | 20250313 | 165200 | 1637713261 | 3825 | 3825 | 3825 | 3825 | 0 |
| 313 | 20250313 | 165100 | 1637713261 | 3825 | 3825 | 3825 | 3825 | 0 |
| 314 | 20250313 | 165000 | 1637713261 | 3825 | 3825 | 3825 | 3825 | 0 |
| 315 | 20250313 | 164900 | 1637713261 | 3825 | 3825 | 3825 | 3825 | 0 |
| 316 | 20250313 | 164800 | 1637713261 | 3825 | 3825 | 3825 | 3825 | 0 |
| 317 | 20250313 | 164700 | 1637713261 | 3825 | 3825 | 3825 | 3825 | 0 |
| 318 | 20250313 | 164600 | 1637713261 | 3825 | 3825 | 3825 | 3825 | 0 |
| 319 | 20250313 | 164500 | 1637713261 | 3825 | 3825 | 3825 | 3825 | 0 |
| 320 | 20250313 | 164400 | 1637713261 | 3825 | 3825 | 3825 | 3825 | 0 |
| 321 | 20250313 | 164300 | 1637713261 | 3825 | 3825 | 3825 | 3825 | 0 |
| 322 | 20250313 | 164200 | 1637713261 | 3825 | 3825 | 3825 | 3825 | 0 |
| 323 | 20250313 | 164100 | 1637713261 | 3825 | 3825 | 3825 | 3825 | 0 |
| 324 | 20250313 | 164000 | 1637713261 | 3825 | 3825 | 3825 | 3825 | 0 |
| 325 | 20250313 | 163900 | 1637713261 | 3825 | 3825 | 3825 | 3825 | 0 |
| 326 | 20250313 | 163800 | 1637713261 | 3825 | 3825 | 3825 | 3825 | 0 |
| 327 | 20250313 | 163700 | 1637713261 | 3825 | 3825 | 3825 | 3825 | 0 |
| 328 | 20250313 | 163600 | 1637713261 | 3825 | 3825 | 3825 | 3825 | 0 |
| 329 | 20250313 | 163500 | 1637713261 | 3825 | 3825 | 3825 | 3825 | 0 |
| 330 | 20250313 | 163400 | 1637713261 | 3825 | 3825 | 3825 | 3825 | 0 |
| 331 | 20250313 | 163300 | 1637713261 | 3825 | 3825 | 3825 | 3825 | 0 |
| 332 | 20250313 | 163200 | 1637713261 | 3825 | 3825 | 3825 | 3825 | 4174 |
| 333 | 20250313 | 163100 | 1637713261 | 3825 | 3825 | 3825 | 3825 | 0 |
| 334 | 20250313 | 163000 | 1637713261 | 3825 | 3825 | 3825 | 3825 | 0 |
| 335 | 20250313 | 162900 | 1637713261 | 3825 | 3825 | 3825 | 3825 | 0 |
| 336 | 20250313 | 162800 | 1637713261 | 3825 | 3825 | 3825 | 3825 | 0 |
| 337 | 20250313 | 162700 | 1637713261 | 3825 | 3825 | 3825 | 3825 | 0 |
| 338 | 20250313 | 162600 | 1637713261 | 3825 | 3825 | 3825 | 3825 | 0 |
| 339 | 20250313 | 162500 | 1637713261 | 3825 | 3825 | 3825 | 3825 | 0 |
| 340 | 20250313 | 162400 | 1637713261 | 3825 | 3825 | 3825 | 3825 | 0 |
| 341 | 20250313 | 162300 | 1637713261 | 3825 | 3825 | 3825 | 3825 | 0 |
| 342 | 20250313 | 162200 | 1637713261 | 3825 | 3825 | 3825 | 3825 | 0 |
| 343 | 20250313 | 162100 | 1637713261 | 3825 | 3825 | 3825 | 3825 | 0 |
| 344 | 20250313 | 162000 | 1637713261 | 3825 | 3825 | 3825 | 3825 | 0 |
| 345 | 20250313 | 161900 | 1637713261 | 3825 | 3825 | 3825 | 3825 | 0 |
| 346 | 20250313 | 161800 | 1637713261 | 3825 | 3825 | 3825 | 3825 | 0 |
| 347 | 20250313 | 161700 | 1637713261 | 3825 | 3825 | 3825 | 3825 | 0 |
| 348 | 20250313 | 161600 | 1637713261 | 3825 | 3825 | 3825 | 3825 | 0 |
| 349 | 20250313 | 161500 | 1637713261 | 3825 | 3825 | 3825 | 3825 | 0 |
| 350 | 20250313 | 161400 | 1637713261 | 3825 | 3825 | 3825 | 3825 | 0 |
| 351 | 20250313 | 161300 | 1637713261 | 3825 | 3825 | 3825 | 3825 | 0 |
| 352 | 20250313 | 161200 | 1637713261 | 3825 | 3825 | 3825 | 3825 | 0 |
| 353 | 20250313 | 161100 | 1637713261 | 3825 | 3825 | 3825 | 3825 | 0 |
| 354 | 20250313 | 161000 | 1637713261 | 3825 | 3825 | 3825 | 3825 | 0 |
| 355 | 20250313 | 160900 | 1637713261 | 3825 | 3825 | 3825 | 3825 | 0 |
| 356 | 20250313 | 160800 | 1637713261 | 3825 | 3825 | 3825 | 3825 | 0 |
| 357 | 20250313 | 160700 | 1637713261 | 3825 | 3825 | 3825 | 3825 | 0 |
| 358 | 20250313 | 160600 | 1637713261 | 3825 | 3825 | 3825 | 3825 | 0 |
| 359 | 20250313 | 160500 | 1637713261 | 3825 | 3825 | 3825 | 3825 | 0 |
| 360 | 20250313 | 160400 | 1637713261 | 3825 | 3825 | 3825 | 3825 | 0 |
| 361 | 20250313 | 160300 | 1637713261 | 3825 | 3825 | 3825 | 3825 | 0 |
| 362 | 20250313 | 160200 | 1637713261 | 3825 | 3825 | 3825 | 3825 | 4174 |
| 363 | 20250313 | 160100 | 1637713261 | 3825 | 3825 | 3825 | 3825 | 0 |
| 364 | 20250313 | 160000 | 1637713261 | 3825 | 3825 | 3825 | 3825 | 0 |
| 365 | 20250313 | 155900 | 1637713261 | 3825 | 3825 | 3825 | 3825 | 0 |
| 366 | 20250313 | 155800 | 1637713261 | 3825 | 3825 | 3825 | 3825 | 0 |
| 367 | 20250313 | 155700 | 1637713261 | 3825 | 3825 | 3825 | 3825 | 0 |
| 368 | 20250313 | 155600 | 1637713261 | 3825 | 3825 | 3825 | 3825 | 0 |
| 369 | 20250313 | 155500 | 1637713261 | 3825 | 3825 | 3825 | 3825 | 0 |
| 370 | 20250313 | 155400 | 1637713261 | 3825 | 3825 | 3825 | 3825 | 0 |
| 371 | 20250313 | 155300 | 1637713261 | 3825 | 3825 | 3825 | 3825 | 0 |
| 372 | 20250313 | 155200 | 1637713261 | 3825 | 3825 | 3825 | 3825 | 0 |
| 373 | 20250313 | 155100 | 1637713261 | 3825 | 3825 | 3825 | 3825 | 0 |
| 374 | 20250313 | 155000 | 1637713261 | 3825 | 3825 | 3825 | 3825 | 0 |
| 375 | 20250313 | 154900 | 1637713261 | 3825 | 3825 | 3825 | 3825 | 0 |
| 376 | 20250313 | 154800 | 1637713261 | 3825 | 3825 | 3825 | 3825 | 0 |
| 377 | 20250313 | 154700 | 1637713261 | 3825 | 3825 | 3825 | 3825 | 0 |
| 378 | 20250313 | 154600 | 1637713261 | 3825 | 3825 | 3825 | 3825 | 0 |
| 379 | 20250313 | 154500 | 1637713261 | 3825 | 3825 | 3825 | 3825 | 0 |
| 380 | 20250313 | 154400 | 1637713261 | 3825 | 3825 | 3825 | 3825 | 0 |
| 381 | 20250313 | 154300 | 1637713261 | 3825 | 3825 | 3825 | 3825 | 0 |
| 382 | 20250313 | 154200 | 1637713261 | 3825 | 3825 | 3825 | 3825 | 0 |
| 383 | 20250313 | 154100 | 1637713261 | 3825 | 3825 | 3825 | 3825 | 0 |
| 384 | 20250313 | 154000 | 1637713261 | 3825 | 3825 | 3825 | 3825 | 0 |
| 385 | 20250313 | 153900 | 1637713261 | 3825 | 3825 | 3825 | 3825 | 0 |
| 386 | 20250313 | 153800 | 1637713261 | 3825 | 3825 | 3825 | 3825 | 0 |
| 387 | 20250313 | 153700 | 1637713261 | 3825 | 3825 | 3825 | 3825 | 0 |
| 388 | 20250313 | 153600 | 1637713261 | 3825 | 3825 | 3825 | 3825 | 0 |
| 389 | 20250313 | 153500 | 1637713261 | 3825 | 3825 | 3825 | 3825 | 0 |
| 390 | 20250313 | 153400 | 1637713261 | 3825 | 3825 | 3825 | 3825 | 0 |
| 391 | 20250313 | 153300 | 1637713261 | 3825 | 3825 | 3825 | 3825 | 0 |
| 392 | 20250313 | 153200 | 1637713261 | 3825 | 3825 | 3825 | 3825 | 4174 |
| 393 | 20250313 | 153100 | 1637713261 | 3825 | 3825 | 3825 | 3825 | 0 |
| 394 | 20250313 | 153000 | 1637713261 | 3825 | 3825 | 3825 | 3825 | 4174 |
| 395 | 20250313 | 152900 | 1621747711 | 3820 | 3820 | 3820 | 3820 | 0 |
| 396 | 20250313 | 152800 | 1621747711 | 3820 | 3820 | 3820 | 3820 | 0 |
| 397 | 20250313 | 152700 | 1621747711 | 3820 | 3820 | 3820 | 3820 | 0 |
| 398 | 20250313 | 152600 | 1621747711 | 3820 | 3820 | 3820 | 3820 | 0 |
| 399 | 20250313 | 152500 | 1621747711 | 3820 | 3820 | 3820 | 3820 | 0 |
| 400 | 20250313 | 152400 | 1621747711 | 3820 | 3820 | 3820 | 3820 | 0 |
| 401 | 20250313 | 152300 | 1621747711 | 3820 | 3820 | 3820 | 3820 | 0 |
| 402 | 20250313 | 152200 | 1621747711 | 3820 | 3820 | 3820 | 3820 | 0 |
| 403 | 20250313 | 152100 | 1621747711 | 3820 | 3820 | 3820 | 3820 | 0 |
| 404 | 20250313 | 152000 | 1621747711 | 3820 | 3820 | 3820 | 3820 | 0 |
| 405 | 20250313 | 151900 | 1621747711 | 3820 | 3830 | 3830 | 3820 | 3786 |
| 406 | 20250313 | 151800 | 1607266531 | 3825 | 3825 | 3830 | 3825 | 507 |
| 407 | 20250313 | 151700 | 1605327206 | 3825 | 3825 | 3830 | 3825 | 292 |
| 408 | 20250313 | 151600 | 1604209891 | 3825 | 3820 | 3825 | 3820 | 448 |
| 409 | 20250313 | 151500 | 1602496791 | 3820 | 3825 | 3825 | 3820 | 2298 |
| 410 | 20250313 | 151400 | 1593709761 | 3825 | 3820 | 3825 | 3820 | 468 |
| 411 | 20250313 | 151300 | 1591921661 | 3820 | 3825 | 3825 | 3820 | 150 |
| 412 | 20250313 | 151200 | 1591348511 | 3825 | 3825 | 3825 | 3825 | 2 |
| 413 | 20250313 | 151100 | 1591340861 | 3835 | 3825 | 3835 | 3825 | 7 |
| 414 | 20250313 | 151000 | 1591314036 | 3825 | 3820 | 3830 | 3820 | 699 |
| 415 | 20250313 | 150900 | 1588640526 | 3825 | 3820 | 3825 | 3820 | 114 |
| 416 | 20250313 | 150800 | 1588204611 | 3820 | 3825 | 3825 | 3820 | 283 |
| 417 | 20250313 | 150700 | 1587122406 | 3825 | 3830 | 3830 | 3825 | 2 |
| 418 | 20250313 | 150600 | 1587114751 | 3830 | 3825 | 3830 | 3825 | 621 |
| 419 | 20250313 | 150500 | 1584739176 | 3825 | 3835 | 3835 | 3825 | 302 |
| 420 | 20250313 | 150400 | 1583583011 | 3835 | 3835 | 3835 | 3835 | 0 |
| 421 | 20250313 | 150300 | 1583583011 | 3835 | 3835 | 3840 | 3835 | 17 |
| 422 | 20250313 | 150200 | 1583517746 | 3830 | 3830 | 3830 | 3825 | 101 |
| 423 | 20250313 | 150100 | 1583131256 | 3825 | 3825 | 3825 | 3825 | 0 |
| 424 | 20250313 | 150000 | 1583131256 | 3825 | 3825 | 3825 | 3825 | 0 |
| 425 | 20250313 | 145900 | 1583131256 | 3825 | 3825 | 3825 | 3825 | 0 |
| 426 | 20250313 | 145800 | 1583131256 | 3825 | 3825 | 3825 | 3825 | 1318 |
| 427 | 20250313 | 145700 | 1578089906 | 3825 | 3830 | 3830 | 3825 | 224 |
| 428 | 20250313 | 145600 | 1577231991 | 3830 | 3830 | 3830 | 3830 | 96 |
| 429 | 20250313 | 145500 | 1576864311 | 3830 | 3830 | 3830 | 3830 | 38 |
| 430 | 20250313 | 145400 | 1576718771 | 3825 | 3825 | 3825 | 3825 | 0 |
| 431 | 20250313 | 145300 | 1576718771 | 3825 | 3825 | 3825 | 3825 | 106 |
| 432 | 20250313 | 145200 | 1576313321 | 3825 | 3825 | 3825 | 3825 | 2 |
| 433 | 20250313 | 145100 | 1576305671 | 3820 | 3820 | 3820 | 3820 | 7181 |
| 434 | 20250313 | 145000 | 1548874251 | 3820 | 3835 | 3835 | 3820 | 4599 |
| 435 | 20250313 | 144900 | 1531285181 | 3830 | 3830 | 3840 | 3825 | 571 |
| 436 | 20250313 | 144800 | 1529099141 | 3825 | 3825 | 3825 | 3825 | 0 |
| 437 | 20250313 | 144700 | 1529099141 | 3825 | 3840 | 3840 | 3825 | 449 |
| 438 | 20250313 | 144600 | 1527379256 | 3840 | 3840 | 3840 | 3840 | 1 |
| 439 | 20250313 | 144500 | 1527375416 | 3840 | 3840 | 3840 | 3840 | 6 |
| 440 | 20250313 | 144400 | 1527352376 | 3835 | 3850 | 3850 | 3835 | 15 |
| 441 | 20250313 | 144300 | 1527294821 | 3850 | 3850 | 3850 | 3850 | 0 |
| 442 | 20250313 | 144200 | 1527294821 | 3850 | 3850 | 3850 | 3850 | 100 |
| 443 | 20250313 | 144100 | 1526909821 | 3850 | 3850 | 3850 | 3850 | 0 |
| 444 | 20250313 | 144000 | 1526909821 | 3850 | 3850 | 3850 | 3850 | 0 |
| 445 | 20250313 | 143900 | 1526909821 | 3850 | 3850 | 3850 | 3850 | 1 |
| 446 | 20250313 | 143800 | 1526905971 | 3850 | 3855 | 3855 | 3850 | 41 |
| 447 | 20250313 | 143700 | 1526747921 | 3855 | 3855 | 3855 | 3855 | 2 |
| 448 | 20250313 | 143600 | 1526740211 | 3855 | 3855 | 3855 | 3855 | 300 |
| 449 | 20250313 | 143500 | 1525583711 | 3860 | 3835 | 3860 | 3830 | 807 |
| 450 | 20250313 | 143400 | 1522492206 | 3830 | 3840 | 3840 | 3830 | 1061 |
| 451 | 20250313 | 143300 | 1518425506 | 3840 | 3840 | 3840 | 3840 | 0 |
| 452 | 20250313 | 143200 | 1518425506 | 3840 | 3840 | 3840 | 3840 | 0 |
| 453 | 20250313 | 143100 | 1518425506 | 3840 | 3840 | 3840 | 3840 | 21 |
| 454 | 20250313 | 143000 | 1518344866 | 3835 | 3850 | 3850 | 3835 | 1157 |
| 455 | 20250313 | 142900 | 1513905806 | 3860 | 3860 | 3860 | 3860 | 1396 |
| 456 | 20250313 | 142800 | 1508517246 | 3855 | 3860 | 3860 | 3855 | 13 |
| 457 | 20250313 | 142700 | 1508467071 | 3860 | 3860 | 3860 | 3860 | 406 |
| 458 | 20250313 | 142600 | 1506899911 | 3860 | 3850 | 3860 | 3850 | 3102 |
| 459 | 20250313 | 142500 | 1494943781 | 3850 | 3845 | 3850 | 3845 | 428 |
| 460 | 20250313 | 142400 | 1493297936 | 3845 | 3835 | 3845 | 3835 | 28 |
| 461 | 20250313 | 142300 | 1493190526 | 3835 | 3835 | 3835 | 3835 | 0 |
| 462 | 20250313 | 142200 | 1493190526 | 3835 | 3835 | 3835 | 3835 | 5 |
| 463 | 20250313 | 142100 | 1493171351 | 3835 | 3835 | 3835 | 3835 | 145 |
| 464 | 20250313 | 142000 | 1492615276 | 3830 | 3830 | 3830 | 3830 | 3 |
| 465 | 20250313 | 141900 | 1492603786 | 3830 | 3830 | 3830 | 3830 | 1 |
| 466 | 20250313 | 141800 | 1492599956 | 3835 | 3835 | 3835 | 3830 | 15 |
| 467 | 20250313 | 141700 | 1492542456 | 3835 | 3835 | 3840 | 3835 | 349 |
| 468 | 20250313 | 141600 | 1491204026 | 3835 | 3835 | 3835 | 3835 | 10 |
| 469 | 20250313 | 141500 | 1491165676 | 3830 | 3845 | 3845 | 3830 | 3 |
| 470 | 20250313 | 141400 | 1491154156 | 3830 | 3830 | 3830 | 3830 | 10 |
| 471 | 20250313 | 141300 | 1491115856 | 3850 | 3840 | 3850 | 3840 | 687 |
| 472 | 20250313 | 141200 | 1488475491 | 3840 | 3835 | 3840 | 3830 | 264 |
| 473 | 20250313 | 141100 | 1487462621 | 3835 | 3830 | 3835 | 3830 | 202 |
| 474 | 20250313 | 141000 | 1486687956 | 3830 | 3830 | 3830 | 3830 | 207 |
| 475 | 20250313 | 140900 | 1485895146 | 3830 | 3835 | 3835 | 3830 | 1342 |
| 476 | 20250313 | 140800 | 1480755236 | 3835 | 3835 | 3835 | 3835 | 0 |
| 477 | 20250313 | 140700 | 1480755236 | 3835 | 3830 | 3835 | 3830 | 108 |
| 478 | 20250313 | 140600 | 1480341556 | 3835 | 3835 | 3835 | 3835 | 0 |
| 479 | 20250313 | 140500 | 1480341556 | 3835 | 3845 | 3850 | 3835 | 380 |
| 480 | 20250313 | 140400 | 1478879856 | 3830 | 3830 | 3830 | 3830 | 0 |
| 481 | 20250313 | 140300 | 1478879856 | 3830 | 3830 | 3830 | 3830 | 0 |
| 482 | 20250313 | 140200 | 1478879856 | 3830 | 3830 | 3830 | 3830 | 0 |
| 483 | 20250313 | 140100 | 1478879856 | 3830 | 3830 | 3830 | 3830 | 0 |
| 484 | 20250313 | 140000 | 1478879856 | 3830 | 3830 | 3830 | 3830 | 100 |
| 485 | 20250313 | 135900 | 1478496856 | 3830 | 3830 | 3830 | 3825 | 423 |
| 486 | 20250313 | 135800 | 1476877326 | 3845 | 3845 | 3845 | 3845 | 10 |
| 487 | 20250313 | 135700 | 1476838876 | 3845 | 3835 | 3845 | 3835 | 20 |
| 488 | 20250313 | 135600 | 1476762136 | 3835 | 3835 | 3835 | 3835 | 2 |
| 489 | 20250313 | 135500 | 1476754466 | 3825 | 3825 | 3825 | 3825 | 1 |
| 490 | 20250313 | 135400 | 1476750641 | 3840 | 3830 | 3840 | 3830 | 1100 |
| 491 | 20250313 | 135300 | 1472527641 | 3845 | 3845 | 3845 | 3845 | 1 |
| 492 | 20250313 | 135200 | 1472523796 | 3850 | 3850 | 3850 | 3850 | 0 |
| 493 | 20250313 | 135100 | 1472523796 | 3850 | 3840 | 3850 | 3835 | 110 |
| 494 | 20250313 | 135000 | 1472100751 | 3840 | 3840 | 3840 | 3840 | 0 |
| 495 | 20250313 | 134900 | 1472100751 | 3840 | 3840 | 3840 | 3840 | 17 |
| 496 | 20250313 | 134800 | 1472035471 | 3825 | 3835 | 3835 | 3825 | 73 |
| 497 | 20250313 | 134700 | 1471755526 | 3825 | 3825 | 3825 | 3825 | 61 |
| 498 | 20250313 | 134600 | 1471522201 | 3820 | 3820 | 3820 | 3820 | 0 |
| 499 | 20250313 | 134500 | 1471522201 | 3820 | 3820 | 3820 | 3820 | 0 |
| 500 | 20250313 | 134400 | 1471522201 | 3820 | 3820 | 3830 | 3820 | 5361 |
| 501 | 20250313 | 134300 | 1451043161 | 3825 | 3830 | 3830 | 3825 | 755 |
| 502 | 20250313 | 134200 | 1448155281 | 3830 | 3830 | 3830 | 3825 | 84 |
| 503 | 20250313 | 134100 | 1447833961 | 3830 | 3830 | 3830 | 3830 | 7 |
| 504 | 20250313 | 134000 | 1447807151 | 3830 | 3835 | 3835 | 3830 | 366 |
| 505 | 20250313 | 133900 | 1446405366 | 3830 | 3830 | 3830 | 3830 | 55 |
| 506 | 20250313 | 133800 | 1446194716 | 3830 | 3830 | 3830 | 3830 | 0 |
| 507 | 20250313 | 133700 | 1446194716 | 3830 | 3830 | 3830 | 3830 | 0 |
| 508 | 20250313 | 133600 | 1446194716 | 3830 | 3830 | 3830 | 3830 | 0 |
| 509 | 20250313 | 133500 | 1446194716 | 3830 | 3830 | 3830 | 3830 | 98 |
| 510 | 20250313 | 133400 | 1445819376 | 3825 | 3830 | 3830 | 3825 | 4100 |
| 511 | 20250313 | 133300 | 1430136861 | 3830 | 3830 | 3830 | 3830 | 706 |
| 512 | 20250313 | 133200 | 1427432881 | 3830 | 3835 | 3835 | 3830 | 3524 |
| 513 | 20250313 | 133100 | 1413935946 | 3835 | 3835 | 3835 | 3835 | 1357 |
| 514 | 20250313 | 133000 | 1408731851 | 3840 | 3840 | 3840 | 3840 | 924 |
| 515 | 20250313 | 132900 | 1405183691 | 3845 | 3855 | 3855 | 3845 | 1220 |
| 516 | 20250313 | 132800 | 1400491726 | 3855 | 3855 | 3855 | 3855 | 0 |
| 517 | 20250313 | 132700 | 1400491726 | 3855 | 3855 | 3855 | 3855 | 0 |
| 518 | 20250313 | 132600 | 1400491726 | 3855 | 3855 | 3855 | 3855 | 1 |
| 519 | 20250313 | 132500 | 1400487871 | 3850 | 3850 | 3850 | 3850 | 444 |
| 520 | 20250313 | 132400 | 1398778471 | 3850 | 3850 | 3850 | 3850 | 1 |
| 521 | 20250313 | 132300 | 1398774621 | 3850 | 3850 | 3850 | 3850 | 57 |
| 522 | 20250313 | 132200 | 1398555171 | 3850 | 3850 | 3850 | 3850 | 470 |
| 523 | 20250313 | 132100 | 1396745671 | 3845 | 3845 | 3845 | 3845 | 0 |
| 524 | 20250313 | 132000 | 1396745671 | 3845 | 3850 | 3850 | 3840 | 198 |
| 525 | 20250313 | 131900 | 1395984801 | 3850 | 3850 | 3850 | 3850 | 2 |
| 526 | 20250313 | 131800 | 1395977101 | 3850 | 3845 | 3850 | 3845 | 169 |
| 527 | 20250313 | 131700 | 1395327046 | 3845 | 3845 | 3845 | 3845 | 220 |
| 528 | 20250313 | 131600 | 1394481146 | 3845 | 3845 | 3845 | 3845 | 780 |
| 529 | 20250313 | 131500 | 1391482046 | 3830 | 3830 | 3830 | 3830 | 40 |
| 530 | 20250313 | 131400 | 1391328846 | 3835 | 3850 | 3850 | 3835 | 471 |
| 531 | 20250313 | 131300 | 1389522546 | 3855 | 3855 | 3855 | 3855 | 1 |
| 532 | 20250313 | 131200 | 1389518691 | 3835 | 3835 | 3840 | 3835 | 229 |
| 533 | 20250313 | 131100 | 1388640401 | 3840 | 3840 | 3840 | 3840 | 0 |
| 534 | 20250313 | 131000 | 1388640401 | 3840 | 3840 | 3840 | 3840 | 0 |
| 535 | 20250313 | 130900 | 1388640401 | 3840 | 3835 | 3840 | 3835 | 2757 |
| 536 | 20250313 | 130800 | 1378058771 | 3835 | 3840 | 3840 | 3835 | 2639 |
| 537 | 20250313 | 130700 | 1367930241 | 3840 | 3840 | 3840 | 3840 | 103 |
| 538 | 20250313 | 130600 | 1367534721 | 3840 | 3840 | 3840 | 3840 | 471 |
| 539 | 20250313 | 130500 | 1365726081 | 3840 | 3845 | 3845 | 3840 | 185 |
| 540 | 20250313 | 130400 | 1365015181 | 3845 | 3845 | 3845 | 3840 | 501 |
| 541 | 20250313 | 130300 | 1363090041 | 3845 | 3855 | 3855 | 3845 | 652 |
| 542 | 20250313 | 130200 | 1360583076 | 3860 | 3850 | 3860 | 3850 | 100 |
| 543 | 20250313 | 130100 | 1360197316 | 3850 | 3845 | 3850 | 3840 | 1029 |
| 544 | 20250313 | 130000 | 1356241406 | 3850 | 3860 | 3860 | 3845 | 1417 |
| 545 | 20250313 | 125900 | 1350782476 | 3860 | 3860 | 3860 | 3860 | 0 |
| 546 | 20250313 | 125800 | 1350782476 | 3860 | 3865 | 3865 | 3860 | 43 |
| 547 | 20250313 | 125700 | 1350616491 | 3860 | 3860 | 3860 | 3860 | 102 |
| 548 | 20250313 | 125600 | 1350222771 | 3860 | 3860 | 3860 | 3860 | 0 |
| 549 | 20250313 | 125500 | 1350222771 | 3860 | 3860 | 3860 | 3860 | 301 |
| 550 | 20250313 | 125400 | 1349060911 | 3860 | 3860 | 3860 | 3860 | 1 |
| 551 | 20250313 | 125300 | 1349057051 | 3855 | 3855 | 3855 | 3855 | 3 |
| 552 | 20250313 | 125200 | 1349045486 | 3860 | 3860 | 3860 | 3860 | 0 |
| 553 | 20250313 | 125100 | 1349045486 | 3860 | 3850 | 3870 | 3850 | 418 |
| 554 | 20250313 | 125000 | 1347436096 | 3850 | 3850 | 3850 | 3850 | 5 |
| 555 | 20250313 | 124900 | 1347416846 | 3850 | 3850 | 3850 | 3850 | 500 |
| 556 | 20250313 | 124800 | 1345491846 | 3845 | 3847 | 3847 | 3845 | 10 |
| 557 | 20250313 | 124700 | 1345453378 | 3840 | 3845 | 3850 | 3840 | 1033 |
| 558 | 20250313 | 124600 | 1341481168 | 3845 | 3845 | 3845 | 3845 | 0 |
| 559 | 20250313 | 124500 | 1341481168 | 3845 | 3855 | 3855 | 3845 | 151 |
| 560 | 20250313 | 124400 | 1340900318 | 3855 | 3852 | 3855 | 3852 | 2 |
| 561 | 20250313 | 124300 | 1340892611 | 3845 | 3850 | 3850 | 3845 | 578 |
| 562 | 20250313 | 124200 | 1338670196 | 3850 | 3850 | 3850 | 3850 | 3 |
| 563 | 20250313 | 124100 | 1338658646 | 3845 | 3855 | 3855 | 3845 | 485 |
| 564 | 20250313 | 124000 | 1336791866 | 3870 | 3870 | 3870 | 3870 | 11 |
| 565 | 20250313 | 123900 | 1336749296 | 3870 | 3875 | 3875 | 3860 | 320 |
| 566 | 20250313 | 123800 | 1335509676 | 3875 | 3875 | 3875 | 3875 | 10 |
| 567 | 20250313 | 123700 | 1335470926 | 3875 | 3860 | 3875 | 3855 | 28 |
| 568 | 20250313 | 123600 | 1335362851 | 3860 | 3860 | 3860 | 3860 | 41 |
| 569 | 20250313 | 123500 | 1335204591 | 3860 | 3860 | 3860 | 3860 | 327 |
| 570 | 20250313 | 123400 | 1333942371 | 3860 | 3860 | 3860 | 3860 | 16 |
| 571 | 20250313 | 123300 | 1333880611 | 3860 | 3860 | 3860 | 3860 | 199 |
| 572 | 20250313 | 123200 | 1333112471 | 3880 | 3865 | 3880 | 3865 | 43 |
| 573 | 20250313 | 123100 | 1332945866 | 3865 | 3865 | 3865 | 3865 | 100 |
| 574 | 20250313 | 123000 | 1332559366 | 3885 | 3865 | 3885 | 3865 | 519 |
| 575 | 20250313 | 122900 | 1330553411 | 3875 | 3870 | 3875 | 3860 | 401 |
| 576 | 20250313 | 122800 | 1329000756 | 3870 | 3860 | 3870 | 3860 | 178 |
| 577 | 20250313 | 122700 | 1328313646 | 3860 | 3855 | 3860 | 3855 | 831 |
| 578 | 20250313 | 122600 | 1325109721 | 3855 | 3855 | 3855 | 3855 | 46 |
| 579 | 20250313 | 122500 | 1324932391 | 3855 | 3855 | 3855 | 3855 | 0 |
| 580 | 20250313 | 122400 | 1324932391 | 3855 | 3855 | 3855 | 3855 | 0 |
| 581 | 20250313 | 122300 | 1324932391 | 3855 | 3855 | 3855 | 3855 | 0 |
| 582 | 20250313 | 122200 | 1324932391 | 3855 | 3855 | 3855 | 3855 | 6 |
| 583 | 20250313 | 122100 | 1324909261 | 3855 | 3845 | 3855 | 3845 | 3 |
| 584 | 20250313 | 122000 | 1324897716 | 3855 | 3845 | 3855 | 3840 | 21 |
| 585 | 20250313 | 121900 | 1324817011 | 3855 | 3855 | 3855 | 3855 | 1 |
| 586 | 20250313 | 121800 | 1324813156 | 3855 | 3855 | 3855 | 3855 | 1 |
| 587 | 20250313 | 121700 | 1324809301 | 3855 | 3855 | 3855 | 3855 | 1 |
| 588 | 20250313 | 121600 | 1324805446 | 3855 | 3855 | 3855 | 3840 | 65 |
| 589 | 20250313 | 121500 | 1324555801 | 3855 | 3840 | 3855 | 3835 | 422 |
| 590 | 20250313 | 121400 | 1322933146 | 3860 | 3845 | 3860 | 3840 | 3002 |
| 591 | 20250313 | 121300 | 1311402626 | 3840 | 3840 | 3865 | 3835 | 17922 |
| 592 | 20250313 | 121200 | 1242574161 | 3840 | 3850 | 3850 | 3840 | 2160 |
| 593 | 20250313 | 121100 | 1234268476 | 3850 | 3850 | 3850 | 3845 | 2955 |
| 594 | 20250313 | 121000 | 1222893541 | 3850 | 3850 | 3850 | 3850 | 1072 |
| 595 | 20250313 | 120900 | 1218766341 | 3850 | 3855 | 3865 | 3850 | 897 |
| 596 | 20250313 | 120800 | 1215311256 | 3855 | 3865 | 3865 | 3855 | 2088 |
| 597 | 20250313 | 120700 | 1207249451 | 3865 | 3865 | 3870 | 3865 | 106 |
| 598 | 20250313 | 120600 | 1206839751 | 3865 | 3885 | 3885 | 3865 | 4625 |
| 599 | 20250313 | 120500 | 1188916356 | 3880 | 3910 | 3910 | 3880 | 5041 |
| 600 | 20250313 | 120400 | 1169272041 | 3910 | 3915 | 3915 | 3910 | 139 |
| 601 | 20250313 | 120300 | 1168728456 | 3915 | 3925 | 3925 | 3915 | 132 |
| 602 | 20250313 | 120200 | 1168211551 | 3925 | 3915 | 3925 | 3915 | 5 |
| 603 | 20250313 | 120100 | 1168191946 | 3915 | 3915 | 3915 | 3915 | 0 |
| 604 | 20250313 | 120000 | 1168191946 | 3915 | 3915 | 3915 | 3915 | 70 |
| 605 | 20250313 | 115900 | 1167917896 | 3925 | 3925 | 3925 | 3925 | 0 |
| 606 | 20250313 | 115800 | 1167917896 | 3925 | 3915 | 3925 | 3915 | 51 |
| 607 | 20250313 | 115700 | 1167718221 | 3915 | 3920 | 3920 | 3915 | 11 |
| 608 | 20250313 | 115600 | 1167675106 | 3910 | 3910 | 3910 | 3910 | 100 |
| 609 | 20250313 | 115500 | 1167284106 | 3910 | 3910 | 3910 | 3910 | 13 |
| 610 | 20250313 | 115400 | 1167233276 | 3910 | 3910 | 3910 | 3910 | 0 |
| 611 | 20250313 | 115300 | 1167233276 | 3910 | 3910 | 3910 | 3910 | 202 |
| 612 | 20250313 | 115200 | 1166443456 | 3910 | 3920 | 3920 | 3910 | 457 |
| 613 | 20250313 | 115100 | 1164656536 | 3930 | 3930 | 3930 | 3930 | 0 |
| 614 | 20250313 | 115000 | 1164656536 | 3930 | 3930 | 3930 | 3930 | 0 |
| 615 | 20250313 | 114900 | 1164656536 | 3930 | 3925 | 3930 | 3925 | 15 |
| 616 | 20250313 | 114800 | 1164597656 | 3915 | 3915 | 3915 | 3915 | 356 |
| 617 | 20250313 | 114700 | 1163203916 | 3915 | 3905 | 3915 | 3900 | 1759 |
| 618 | 20250313 | 114600 | 1156333626 | 3910 | 3910 | 3910 | 3910 | 1716 |
| 619 | 20250313 | 114500 | 1149624066 | 3915 | 3915 | 3915 | 3915 | 2558 |
| 620 | 20250313 | 114400 | 1139609496 | 3920 | 3920 | 3920 | 3920 | 1741 |
| 621 | 20250313 | 114300 | 1132784776 | 3925 | 3930 | 3930 | 3925 | 33 |
| 622 | 20250313 | 114200 | 1132655236 | 3925 | 3925 | 3925 | 3925 | 0 |
| 623 | 20250313 | 114100 | 1132655236 | 3925 | 3925 | 3925 | 3925 | 700 |
| 624 | 20250313 | 114000 | 1129907736 | 3925 | 3925 | 3925 | 3925 | 70 |
| 625 | 20250313 | 113900 | 1129632986 | 3925 | 3930 | 3930 | 3925 | 580 |
| 626 | 20250313 | 113800 | 1127355916 | 3930 | 3930 | 3930 | 3930 | 403 |
| 627 | 20250313 | 113700 | 1125772126 | 3940 | 3940 | 3940 | 3940 | 11 |
| 628 | 20250313 | 113600 | 1125728786 | 3930 | 3930 | 3930 | 3930 | 4 |
| 629 | 20250313 | 113500 | 1125713066 | 3930 | 3930 | 3930 | 3930 | 25 |
| 630 | 20250313 | 113400 | 1125614816 | 3940 | 3940 | 3940 | 3940 | 0 |
| 631 | 20250313 | 113300 | 1125614816 | 3940 | 3940 | 3940 | 3940 | 1 |
| 632 | 20250313 | 113200 | 1125610876 | 3940 | 3940 | 3940 | 3940 | 1 |
| 633 | 20250313 | 113100 | 1125606936 | 3935 | 3935 | 3935 | 3935 | 59 |
| 634 | 20250313 | 113000 | 1125374771 | 3935 | 3945 | 3945 | 3935 | 2 |
| 635 | 20250313 | 112900 | 1125366891 | 3940 | 3945 | 3945 | 3940 | 117 |
| 636 | 20250313 | 112800 | 1124905597 | 3945 | 3945 | 3945 | 3945 | 3 |
| 637 | 20250313 | 112700 | 1124893762 | 3930 | 3930 | 3930 | 3930 | 0 |
| 638 | 20250313 | 112600 | 1124893762 | 3930 | 3930 | 3930 | 3930 | 47 |
| 639 | 20250313 | 112500 | 1124709052 | 3930 | 3930 | 3930 | 3930 | 43 |
| 640 | 20250313 | 112400 | 1124540062 | 3925 | 3925 | 3925 | 3925 | 500 |
| 641 | 20250313 | 112300 | 1122577562 | 3930 | 3930 | 3930 | 3930 | 0 |
| 642 | 20250313 | 112200 | 1122577562 | 3930 | 3940 | 3940 | 3925 | 255 |
| 643 | 20250313 | 112100 | 1121575712 | 3930 | 3935 | 3935 | 3930 | 91 |
| 644 | 20250313 | 112000 | 1121217932 | 3930 | 3935 | 3935 | 3930 | 437 |
| 645 | 20250313 | 111900 | 1119498352 | 3935 | 3930 | 3935 | 3925 | 2187 |
| 646 | 20250313 | 111800 | 1110905097 | 3935 | 3935 | 3935 | 3935 | 1025 |
| 647 | 20250313 | 111700 | 1106871722 | 3950 | 3950 | 3950 | 3950 | 128 |
| 648 | 20250313 | 111600 | 1106366122 | 3950 | 3940 | 3950 | 3940 | 168 |
| 649 | 20250313 | 111500 | 1105702622 | 3930 | 3930 | 3930 | 3930 | 100 |
| 650 | 20250313 | 111400 | 1105309622 | 3930 | 3945 | 3945 | 3930 | 603 |
| 651 | 20250313 | 111300 | 1102935697 | 3945 | 3945 | 3945 | 3945 | 0 |
| 652 | 20250313 | 111200 | 1102935697 | 3945 | 3945 | 3945 | 3945 | 0 |
| 653 | 20250313 | 111100 | 1102935697 | 3945 | 3945 | 3955 | 3945 | 108 |
| 654 | 20250313 | 111000 | 1102508637 | 3955 | 3955 | 3955 | 3955 | 11 |
| 655 | 20250313 | 110900 | 1102465132 | 3950 | 3950 | 3950 | 3950 | 0 |
| 656 | 20250313 | 110800 | 1102465132 | 3950 | 3950 | 3950 | 3950 | 372 |
| 657 | 20250313 | 110700 | 1100995732 | 3940 | 3940 | 3940 | 3940 | 401 |
| 658 | 20250313 | 110600 | 1099415792 | 3930 | 3935 | 3940 | 3930 | 1446 |
| 659 | 20250313 | 110500 | 1093730267 | 3935 | 3945 | 3945 | 3935 | 51 |
| 660 | 20250313 | 110400 | 1093529567 | 3940 | 3940 | 3940 | 3940 | 0 |
| 661 | 20250313 | 110300 | 1093529567 | 3940 | 3935 | 3940 | 3935 | 983 |
| 662 | 20250313 | 110200 | 1089661397 | 3945 | 3945 | 3945 | 3945 | 1 |
| 663 | 20250313 | 110100 | 1089657452 | 3930 | 3940 | 3945 | 3925 | 609 |
| 664 | 20250313 | 110000 | 1087258272 | 3925 | 3930 | 3935 | 3925 | 2887 |
| 665 | 20250313 | 105900 | 1075912357 | 3950 | 3940 | 3950 | 3925 | 4034 |
| 666 | 20250313 | 105800 | 1060056702 | 3940 | 3945 | 3945 | 3940 | 1067 |
| 667 | 20250313 | 105700 | 1055847722 | 3950 | 3950 | 3950 | 3950 | 21 |
| 668 | 20250313 | 105600 | 1055764772 | 3950 | 3945 | 3960 | 3945 | 183 |
| 669 | 20250313 | 105500 | 1055042252 | 3950 | 3950 | 3950 | 3945 | 1696 |
| 670 | 20250313 | 105400 | 1048347912 | 3950 | 3950 | 3950 | 3950 | 1020 |
| 671 | 20250313 | 105300 | 1044318912 | 3950 | 3950 | 3950 | 3950 | 14 |
| 672 | 20250313 | 105200 | 1044263612 | 3950 | 3950 | 3950 | 3950 | 2266 |
| 673 | 20250313 | 105100 | 1035312912 | 3950 | 3970 | 3975 | 3950 | 7668 |
| 674 | 20250313 | 105000 | 1004945867 | 3970 | 3970 | 3970 | 3970 | 81 |
| 675 | 20250313 | 104900 | 1004624297 | 3970 | 3970 | 3980 | 3970 | 3285 |
| 676 | 20250313 | 104800 | 991582447 | 3980 | 3975 | 3980 | 3970 | 858 |
| 677 | 20250313 | 104700 | 988171117 | 3975 | 3980 | 3980 | 3975 | 150 |
| 678 | 20250313 | 104600 | 987574365 | 3980 | 3980 | 3980 | 3980 | 125 |
| 679 | 20250313 | 104500 | 987076865 | 3980 | 3980 | 3980 | 3980 | 131 |
| 680 | 20250313 | 104400 | 986555485 | 3975 | 3975 | 3975 | 3970 | 2137 |
| 681 | 20250313 | 104300 | 978061140 | 3970 | 3975 | 3975 | 3970 | 1665 |
| 682 | 20250313 | 104200 | 971444245 | 3975 | 3975 | 3977 | 3975 | 1011 |
| 683 | 20250313 | 104100 | 967425020 | 3975 | 3975 | 3980 | 3975 | 889 |
| 684 | 20250313 | 104000 | 963890745 | 3975 | 3980 | 3980 | 3975 | 656 |
| 685 | 20250313 | 103900 | 961280635 | 3990 | 3990 | 3990 | 3990 | 0 |
| 686 | 20250313 | 103800 | 961280635 | 3990 | 3985 | 3990 | 3980 | 1873 |
| 687 | 20250313 | 103700 | 953824585 | 3990 | 3990 | 3990 | 3990 | 10 |
| 688 | 20250313 | 103600 | 953784685 | 3990 | 3990 | 3990 | 3990 | 3 |
| 689 | 20250313 | 103500 | 953772715 | 3980 | 3985 | 3985 | 3980 | 2001 |
| 690 | 20250313 | 103400 | 945802860 | 3985 | 3985 | 3985 | 3985 | 744 |
| 691 | 20250313 | 103300 | 942838020 | 4005 | 4005 | 4005 | 4005 | 126 |
| 692 | 20250313 | 103200 | 942333390 | 4005 | 4005 | 4005 | 4005 | 0 |
| 693 | 20250313 | 103100 | 942333390 | 4005 | 4000 | 4005 | 4000 | 200 |
| 694 | 20250313 | 103000 | 941532480 | 3985 | 3997 | 3997 | 3985 | 1200 |
| 695 | 20250313 | 102900 | 936746506 | 3985 | 3980 | 3985 | 3980 | 2 |
| 696 | 20250313 | 102800 | 936738541 | 3985 | 4010 | 4010 | 3985 | 2052 |
| 697 | 20250313 | 102700 | 928560186 | 3995 | 4010 | 4020 | 3995 | 1271 |
| 698 | 20250313 | 102600 | 923477116 | 3995 | 4000 | 4000 | 3995 | 955 |
| 699 | 20250313 | 102500 | 919657456 | 4000 | 4000 | 4000 | 4000 | 1 |
| 700 | 20250313 | 102400 | 919653456 | 4020 | 4002 | 4020 | 4002 | 200 |
| 701 | 20250313 | 102300 | 918850533 | 4005 | 4000 | 4005 | 4000 | 591 |
| 702 | 20250313 | 102200 | 916486528 | 4000 | 4005 | 4015 | 4000 | 673 |
| 703 | 20250313 | 102100 | 913791348 | 4005 | 4020 | 4020 | 4005 | 119 |
| 704 | 20250313 | 102000 | 913314033 | 4020 | 4020 | 4020 | 4010 | 334 |
| 705 | 20250313 | 101900 | 911973738 | 4015 | 4015 | 4015 | 4015 | 0 |
| 706 | 20250313 | 101800 | 911973738 | 4015 | 4015 | 4015 | 4015 | 10 |
| 707 | 20250313 | 101700 | 911933588 | 4015 | 4015 | 4015 | 4015 | 197 |
| 708 | 20250313 | 101600 | 911142633 | 4010 | 4010 | 4010 | 4010 | 63 |
| 709 | 20250313 | 101500 | 910890003 | 4005 | 4015 | 4015 | 4005 | 651 |
| 710 | 20250313 | 101400 | 908279938 | 4010 | 4025 | 4030 | 4010 | 201 |
| 711 | 20250313 | 101300 | 907470023 | 4030 | 4030 | 4030 | 4010 | 620 |
| 712 | 20250313 | 101200 | 904980133 | 4030 | 4025 | 4035 | 4025 | 934 |
| 713 | 20250313 | 101100 | 901212093 | 4020 | 3995 | 4020 | 3990 | 2117 |
| 714 | 20250313 | 101000 | 892730368 | 4000 | 3990 | 4000 | 3990 | 864 |
| 715 | 20250313 | 100900 | 889275508 | 3990 | 3995 | 4000 | 3990 | 1026 |
| 716 | 20250313 | 100800 | 885173163 | 4000 | 4000 | 4000 | 4000 | 547 |
| 717 | 20250313 | 100700 | 882985163 | 3990 | 3990 | 3990 | 3990 | 1256 |
| 718 | 20250313 | 100600 | 877973723 | 3990 | 4000 | 4000 | 3990 | 1004 |
| 719 | 20250313 | 100500 | 873967503 | 4000 | 4005 | 4005 | 4000 | 944 |
| 720 | 20250313 | 100400 | 870187033 | 4005 | 4010 | 4010 | 4005 | 382 |
| 721 | 20250313 | 100300 | 868656463 | 4005 | 4000 | 4005 | 4000 | 874 |
| 722 | 20250313 | 100200 | 865160413 | 4000 | 4000 | 4000 | 4000 | 5 |
| 723 | 20250313 | 100100 | 865140413 | 3990 | 3990 | 3990 | 3990 | 33 |
| 724 | 20250313 | 100000 | 865008743 | 4000 | 3990 | 4000 | 3990 | 295 |
| 725 | 20250313 | 095900 | 863829623 | 3990 | 3990 | 3990 | 3990 | 85 |
| 726 | 20250313 | 095800 | 863490473 | 3990 | 3990 | 4000 | 3990 | 66 |
| 727 | 20250313 | 095700 | 863226843 | 4000 | 3975 | 4000 | 3975 | 402 |
| 728 | 20250313 | 095600 | 861626389 | 3975 | 3995 | 3995 | 3975 | 1114 |
| 729 | 20250313 | 095500 | 857190169 | 3995 | 3985 | 3995 | 3985 | 221 |
| 730 | 20250313 | 095400 | 856307374 | 3975 | 3970 | 3980 | 3970 | 822 |
| 731 | 20250313 | 095300 | 853042174 | 3975 | 3990 | 3990 | 3975 | 14688 |
| 732 | 20250313 | 095200 | 794522414 | 3990 | 3995 | 3995 | 3990 | 3644 |
| 733 | 20250313 | 095100 | 779980934 | 4010 | 4010 | 4010 | 4010 | 0 |
| 734 | 20250313 | 095000 | 779980934 | 4010 | 4010 | 4010 | 4000 | 3328 |
| 735 | 20250313 | 094900 | 766668914 | 4000 | 4005 | 4005 | 4000 | 766 |
| 736 | 20250313 | 094800 | 763602154 | 4005 | 4005 | 4005 | 4005 | 0 |
| 737 | 20250313 | 094700 | 763602154 | 4005 | 4005 | 4005 | 4005 | 650 |
| 738 | 20250313 | 094600 | 760998904 | 4010 | 4000 | 4010 | 4000 | 217 |
| 739 | 20250313 | 094500 | 760129909 | 4000 | 4005 | 4005 | 4000 | 77 |
| 740 | 20250313 | 094400 | 759821854 | 4005 | 3995 | 4005 | 3995 | 1628 |
| 741 | 20250313 | 094300 | 753310804 | 3995 | 3995 | 4000 | 3990 | 2151 |
| 742 | 20250313 | 094200 | 744717549 | 3995 | 3995 | 3995 | 3995 | 56 |
| 743 | 20250313 | 094100 | 744493829 | 3995 | 4000 | 4000 | 3995 | 251 |
| 744 | 20250313 | 094000 | 743491004 | 4000 | 4000 | 4000 | 4000 | 31 |
| 745 | 20250313 | 093900 | 743367004 | 4010 | 3990 | 4010 | 3990 | 484 |
| 746 | 20250313 | 093800 | 741429524 | 3990 | 3995 | 4005 | 3985 | 3070 |
| 747 | 20250313 | 093700 | 729176339 | 3990 | 3990 | 3990 | 3990 | 151 |
| 748 | 20250313 | 093600 | 728573849 | 3990 | 4005 | 4010 | 3990 | 2521 |
| 749 | 20250313 | 093500 | 718493484 | 4005 | 4005 | 4020 | 4005 | 318 |
| 750 | 20250313 | 093400 | 717218244 | 4005 | 4000 | 4005 | 4000 | 171 |
| 751 | 20250313 | 093300 | 716533954 | 4005 | 4010 | 4010 | 4005 | 83 |
| 752 | 20250313 | 093200 | 716201534 | 4005 | 4015 | 4020 | 4005 | 452 |
| 753 | 20250313 | 093100 | 714389214 | 4015 | 4010 | 4020 | 4010 | 489 |
| 754 | 20250313 | 093000 | 712426674 | 4020 | 4020 | 4020 | 4010 | 351 |
| 755 | 20250313 | 092900 | 711015854 | 4020 | 4030 | 4030 | 4020 | 2632 |
| 756 | 20250313 | 092800 | 700408904 | 4035 | 4030 | 4035 | 4020 | 285 |
| 757 | 20250313 | 092700 | 699262774 | 4035 | 4035 | 4040 | 4035 | 1089 |
| 758 | 20250313 | 092600 | 694866549 | 4020 | 4030 | 4030 | 4010 | 516 |
| 759 | 20250313 | 092500 | 692793189 | 4030 | 4010 | 4030 | 4010 | 1019 |
| 760 | 20250313 | 092400 | 688706899 | 4000 | 4060 | 4060 | 4000 | 2023 |
| 761 | 20250313 | 092300 | 680540814 | 4060 | 3995 | 4060 | 3995 | 7549 |
| 762 | 20250313 | 092200 | 650075719 | 4015 | 3970 | 4015 | 3960 | 8729 |
| 763 | 20250313 | 092100 | 615282194 | 3965 | 3990 | 3990 | 3955 | 5885 |
| 764 | 20250313 | 092000 | 591919199 | 4000 | 4010 | 4025 | 4000 | 2595 |
| 765 | 20250313 | 091900 | 581524479 | 4005 | 4025 | 4035 | 4005 | 1229 |
| 766 | 20250313 | 091800 | 576584879 | 4025 | 4055 | 4055 | 4025 | 2004 |
| 767 | 20250313 | 091700 | 568502449 | 4055 | 4055 | 4055 | 4035 | 1580 |
| 768 | 20250313 | 091600 | 562105929 | 4045 | 4050 | 4060 | 4035 | 3972 |
| 769 | 20250313 | 091500 | 546033269 | 4050 | 4065 | 4070 | 4050 | 10675 |
| 770 | 20250313 | 091400 | 502635369 | 4070 | 3985 | 4070 | 3985 | 15427 |
| 771 | 20250313 | 091300 | 440429664 | 3985 | 3980 | 3985 | 3960 | 2556 |
| 772 | 20250313 | 091200 | 430275954 | 3985 | 4000 | 4000 | 3980 | 1609 |
| 773 | 20250313 | 091100 | 423850094 | 4000 | 4000 | 4015 | 3995 | 5829 |
| 774 | 20250313 | 091000 | 400524289 | 4010 | 4010 | 4015 | 4000 | 1099 |
| 775 | 20250313 | 090900 | 396121654 | 4010 | 4000 | 4015 | 3990 | 4992 |
| 776 | 20250313 | 090800 | 376128244 | 4000 | 3970 | 4005 | 3970 | 6938 |
| 777 | 20250313 | 090700 | 348472104 | 3970 | 3970 | 3975 | 3960 | 1050 |
| 778 | 20250313 | 090600 | 344304209 | 3975 | 3960 | 3990 | 3960 | 5616 |
| 779 | 20250313 | 090500 | 321978180 | 3950 | 3925 | 3950 | 3925 | 1865 |
| 780 | 20250313 | 090400 | 314633990 | 3925 | 3950 | 3950 | 3910 | 6241 |
| 781 | 20250313 | 090300 | 290087620 | 3955 | 3960 | 3970 | 3955 | 2121 |
| 782 | 20250313 | 090200 | 281685470 | 3960 | 3945 | 3995 | 3940 | 4398 |
| 783 | 20250313 | 090100 | 264240565 | 3940 | 3960 | 3995 | 3940 | 30573 |
| 784 | 20250313 | 090000 | 143163350 | 3960 | 4045 | 4050 | 3950 | 35702 |