28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250312 | 184100 | 1617860566 | 4170 | 4170 | 4170 | 4170 | 2866 |
| 3 | 20250312 | 184000 | 1617860566 | 4170 | 4170 | 4170 | 4170 | 0 |
| 4 | 20250312 | 183900 | 1617860566 | 4170 | 4170 | 4170 | 4170 | 0 |
| 5 | 20250312 | 183800 | 1617860566 | 4170 | 4170 | 4170 | 4170 | 0 |
| 6 | 20250312 | 183700 | 1617860566 | 4170 | 4170 | 4170 | 4170 | 0 |
| 7 | 20250312 | 183600 | 1617860566 | 4170 | 4170 | 4170 | 4170 | 0 |
| 8 | 20250312 | 183500 | 1617860566 | 4170 | 4170 | 4170 | 4170 | 0 |
| 9 | 20250312 | 183400 | 1617860566 | 4170 | 4170 | 4170 | 4170 | 0 |
| 10 | 20250312 | 183300 | 1617860566 | 4170 | 4170 | 4170 | 4170 | 0 |
| 11 | 20250312 | 183200 | 1617860566 | 4170 | 4170 | 4170 | 4170 | 0 |
| 12 | 20250312 | 183100 | 1617860566 | 4170 | 4170 | 4170 | 4170 | 0 |
| 13 | 20250312 | 183000 | 1617860566 | 4170 | 4170 | 4170 | 4170 | 0 |
| 14 | 20250312 | 182900 | 1617860566 | 4170 | 4170 | 4170 | 4170 | 0 |
| 15 | 20250312 | 182800 | 1617860566 | 4170 | 4170 | 4170 | 4170 | 0 |
| 16 | 20250312 | 182700 | 1617860566 | 4170 | 4170 | 4170 | 4170 | 0 |
| 17 | 20250312 | 182600 | 1617860566 | 4170 | 4170 | 4170 | 4170 | 0 |
| 18 | 20250312 | 182500 | 1617860566 | 4170 | 4170 | 4170 | 4170 | 0 |
| 19 | 20250312 | 182400 | 1617860566 | 4170 | 4170 | 4170 | 4170 | 0 |
| 20 | 20250312 | 182300 | 1617860566 | 4170 | 4170 | 4170 | 4170 | 0 |
| 21 | 20250312 | 182200 | 1617860566 | 4170 | 4170 | 4170 | 4170 | 0 |
| 22 | 20250312 | 182100 | 1617860566 | 4170 | 4170 | 4170 | 4170 | 0 |
| 23 | 20250312 | 182000 | 1617860566 | 4170 | 4170 | 4170 | 4170 | 0 |
| 24 | 20250312 | 181900 | 1617860566 | 4170 | 4170 | 4170 | 4170 | 0 |
| 25 | 20250312 | 181800 | 1617860566 | 4170 | 4170 | 4170 | 4170 | 0 |
| 26 | 20250312 | 181700 | 1617860566 | 4170 | 4170 | 4170 | 4170 | 0 |
| 27 | 20250312 | 181600 | 1617860566 | 4170 | 4170 | 4170 | 4170 | 0 |
| 28 | 20250312 | 181500 | 1617860566 | 4170 | 4170 | 4170 | 4170 | 0 |
| 29 | 20250312 | 181400 | 1617860566 | 4170 | 4170 | 4170 | 4170 | 0 |
| 30 | 20250312 | 181300 | 1617860566 | 4170 | 4170 | 4170 | 4170 | 0 |
| 31 | 20250312 | 181200 | 1617860566 | 4170 | 4170 | 4170 | 4170 | 0 |
| 32 | 20250312 | 181100 | 1617860566 | 4170 | 4170 | 4170 | 4170 | 2866 |
| 33 | 20250312 | 181000 | 1617860566 | 4170 | 4170 | 4170 | 4170 | 0 |
| 34 | 20250312 | 180900 | 1617860566 | 4170 | 4170 | 4170 | 4170 | 0 |
| 35 | 20250312 | 180800 | 1617860566 | 4170 | 4170 | 4170 | 4170 | 0 |
| 36 | 20250312 | 180700 | 1617860566 | 4170 | 4170 | 4170 | 4170 | 0 |
| 37 | 20250312 | 180600 | 1617860566 | 4170 | 4170 | 4170 | 4170 | 0 |
| 38 | 20250312 | 180500 | 1617860566 | 4170 | 4170 | 4170 | 4170 | 0 |
| 39 | 20250312 | 180400 | 1617860566 | 4170 | 4170 | 4170 | 4170 | 0 |
| 40 | 20250312 | 180300 | 1617860566 | 4170 | 4170 | 4170 | 4170 | 0 |
| 41 | 20250312 | 180200 | 1617860566 | 4170 | 4170 | 4170 | 4170 | 0 |
| 42 | 20250312 | 180100 | 1617860566 | 4170 | 4170 | 4170 | 4170 | 0 |
| 43 | 20250312 | 180000 | 1617860566 | 4170 | 4170 | 4170 | 4170 | 0 |
| 44 | 20250312 | 175900 | 1617860566 | 4170 | 4170 | 4170 | 4170 | 0 |
| 45 | 20250312 | 175800 | 1617860566 | 4170 | 4170 | 4170 | 4170 | 0 |
| 46 | 20250312 | 175700 | 1617860566 | 4170 | 4170 | 4170 | 4170 | 0 |
| 47 | 20250312 | 175600 | 1617860566 | 4170 | 4170 | 4170 | 4170 | 0 |
| 48 | 20250312 | 175500 | 1617860566 | 4170 | 4170 | 4170 | 4170 | 0 |
| 49 | 20250312 | 175400 | 1617860566 | 4170 | 4170 | 4170 | 4170 | 0 |
| 50 | 20250312 | 175300 | 1617860566 | 4170 | 4170 | 4170 | 4170 | 0 |
| 51 | 20250312 | 175200 | 1617860566 | 4170 | 4170 | 4170 | 4170 | 0 |
| 52 | 20250312 | 175100 | 1617860566 | 4170 | 4170 | 4170 | 4170 | 0 |
| 53 | 20250312 | 175000 | 1617860566 | 4170 | 4170 | 4170 | 4170 | 0 |
| 54 | 20250312 | 174900 | 1617860566 | 4170 | 4170 | 4170 | 4170 | 0 |
| 55 | 20250312 | 174800 | 1617860566 | 4170 | 4170 | 4170 | 4170 | 0 |
| 56 | 20250312 | 174700 | 1617860566 | 4170 | 4170 | 4170 | 4170 | 0 |
| 57 | 20250312 | 174600 | 1617860566 | 4170 | 4170 | 4170 | 4170 | 0 |
| 58 | 20250312 | 174500 | 1617860566 | 4170 | 4170 | 4170 | 4170 | 0 |
| 59 | 20250312 | 174400 | 1617860566 | 4170 | 4170 | 4170 | 4170 | 0 |
| 60 | 20250312 | 174300 | 1617860566 | 4170 | 4170 | 4170 | 4170 | 0 |
| 61 | 20250312 | 174200 | 1617860566 | 4170 | 4170 | 4170 | 4170 | 0 |
| 62 | 20250312 | 174100 | 1617860566 | 4170 | 4170 | 4170 | 4170 | 2866 |
| 63 | 20250312 | 174000 | 1617860566 | 4170 | 4170 | 4170 | 4170 | 0 |
| 64 | 20250312 | 173900 | 1617860566 | 4170 | 4170 | 4170 | 4170 | 0 |
| 65 | 20250312 | 173800 | 1617860566 | 4170 | 4170 | 4170 | 4170 | 0 |
| 66 | 20250312 | 173700 | 1617860566 | 4170 | 4170 | 4170 | 4170 | 0 |
| 67 | 20250312 | 173600 | 1617860566 | 4170 | 4170 | 4170 | 4170 | 0 |
| 68 | 20250312 | 173500 | 1617860566 | 4170 | 4170 | 4170 | 4170 | 0 |
| 69 | 20250312 | 173400 | 1617860566 | 4170 | 4170 | 4170 | 4170 | 0 |
| 70 | 20250312 | 173300 | 1617860566 | 4170 | 4170 | 4170 | 4170 | 0 |
| 71 | 20250312 | 173200 | 1617860566 | 4170 | 4170 | 4170 | 4170 | 0 |
| 72 | 20250312 | 173100 | 1617860566 | 4170 | 4170 | 4170 | 4170 | 0 |
| 73 | 20250312 | 173000 | 1617860566 | 4170 | 4170 | 4170 | 4170 | 0 |
| 74 | 20250312 | 172900 | 1617860566 | 4170 | 4170 | 4170 | 4170 | 0 |
| 75 | 20250312 | 172800 | 1617860566 | 4170 | 4170 | 4170 | 4170 | 0 |
| 76 | 20250312 | 172700 | 1617860566 | 4170 | 4170 | 4170 | 4170 | 0 |
| 77 | 20250312 | 172600 | 1617860566 | 4170 | 4170 | 4170 | 4170 | 0 |
| 78 | 20250312 | 172500 | 1617860566 | 4170 | 4170 | 4170 | 4170 | 0 |
| 79 | 20250312 | 172400 | 1617860566 | 4170 | 4170 | 4170 | 4170 | 0 |
| 80 | 20250312 | 172300 | 1617860566 | 4170 | 4170 | 4170 | 4170 | 0 |
| 81 | 20250312 | 172200 | 1617860566 | 4170 | 4170 | 4170 | 4170 | 0 |
| 82 | 20250312 | 172100 | 1617860566 | 4170 | 4170 | 4170 | 4170 | 0 |
| 83 | 20250312 | 172000 | 1617860566 | 4170 | 4170 | 4170 | 4170 | 0 |
| 84 | 20250312 | 171900 | 1617860566 | 4170 | 4170 | 4170 | 4170 | 0 |
| 85 | 20250312 | 171800 | 1617860566 | 4170 | 4170 | 4170 | 4170 | 0 |
| 86 | 20250312 | 171700 | 1617860566 | 4170 | 4170 | 4170 | 4170 | 0 |
| 87 | 20250312 | 171600 | 1617860566 | 4170 | 4170 | 4170 | 4170 | 0 |
| 88 | 20250312 | 171500 | 1617860566 | 4170 | 4170 | 4170 | 4170 | 0 |
| 89 | 20250312 | 171400 | 1617860566 | 4170 | 4170 | 4170 | 4170 | 0 |
| 90 | 20250312 | 171300 | 1617860566 | 4170 | 4170 | 4170 | 4170 | 0 |
| 91 | 20250312 | 171200 | 1617860566 | 4170 | 4170 | 4170 | 4170 | 0 |
| 92 | 20250312 | 171100 | 1617860566 | 4170 | 4170 | 4170 | 4170 | 2866 |
| 93 | 20250312 | 171000 | 1617860566 | 4170 | 4170 | 4170 | 4170 | 0 |
| 94 | 20250312 | 170900 | 1617860566 | 4170 | 4170 | 4170 | 4170 | 0 |
| 95 | 20250312 | 170800 | 1617860566 | 4170 | 4170 | 4170 | 4170 | 0 |
| 96 | 20250312 | 170700 | 1617860566 | 4170 | 4170 | 4170 | 4170 | 0 |
| 97 | 20250312 | 170600 | 1617860566 | 4170 | 4170 | 4170 | 4170 | 0 |
| 98 | 20250312 | 170500 | 1617860566 | 4170 | 4170 | 4170 | 4170 | 0 |
| 99 | 20250312 | 170400 | 1617860566 | 4170 | 4170 | 4170 | 4170 | 0 |
| 100 | 20250312 | 170300 | 1617860566 | 4170 | 4170 | 4170 | 4170 | 0 |
| 101 | 20250312 | 170200 | 1617860566 | 4170 | 4170 | 4170 | 4170 | 0 |
| 102 | 20250312 | 170100 | 1617860566 | 4170 | 4170 | 4170 | 4170 | 0 |
| 103 | 20250312 | 170000 | 1617860566 | 4170 | 4170 | 4170 | 4170 | 0 |
| 104 | 20250312 | 165900 | 1617860566 | 4170 | 4170 | 4170 | 4170 | 0 |
| 105 | 20250312 | 165800 | 1617860566 | 4170 | 4170 | 4170 | 4170 | 0 |
| 106 | 20250312 | 165700 | 1617860566 | 4170 | 4170 | 4170 | 4170 | 0 |
| 107 | 20250312 | 165600 | 1617860566 | 4170 | 4170 | 4170 | 4170 | 0 |
| 108 | 20250312 | 165500 | 1617860566 | 4170 | 4170 | 4170 | 4170 | 0 |
| 109 | 20250312 | 165400 | 1617860566 | 4170 | 4170 | 4170 | 4170 | 0 |
| 110 | 20250312 | 165300 | 1617860566 | 4170 | 4170 | 4170 | 4170 | 0 |
| 111 | 20250312 | 165200 | 1617860566 | 4170 | 4170 | 4170 | 4170 | 0 |
| 112 | 20250312 | 165100 | 1617860566 | 4170 | 4170 | 4170 | 4170 | 0 |
| 113 | 20250312 | 165000 | 1617860566 | 4170 | 4170 | 4170 | 4170 | 0 |
| 114 | 20250312 | 164900 | 1617860566 | 4170 | 4170 | 4170 | 4170 | 0 |
| 115 | 20250312 | 164800 | 1617860566 | 4170 | 4170 | 4170 | 4170 | 0 |
| 116 | 20250312 | 164700 | 1617860566 | 4170 | 4170 | 4170 | 4170 | 0 |
| 117 | 20250312 | 164600 | 1617860566 | 4170 | 4170 | 4170 | 4170 | 0 |
| 118 | 20250312 | 164500 | 1617860566 | 4170 | 4170 | 4170 | 4170 | 0 |
| 119 | 20250312 | 164400 | 1617860566 | 4170 | 4170 | 4170 | 4170 | 0 |
| 120 | 20250312 | 164300 | 1617860566 | 4170 | 4170 | 4170 | 4170 | 0 |
| 121 | 20250312 | 164200 | 1617860566 | 4170 | 4170 | 4170 | 4170 | 0 |
| 122 | 20250312 | 164100 | 1617860566 | 4170 | 4170 | 4170 | 4170 | 2866 |
| 123 | 20250312 | 164000 | 1617860566 | 4170 | 4170 | 4170 | 4170 | 0 |
| 124 | 20250312 | 163900 | 1617860566 | 4170 | 4170 | 4170 | 4170 | 0 |
| 125 | 20250312 | 163800 | 1617860566 | 4170 | 4170 | 4170 | 4170 | 0 |
| 126 | 20250312 | 163700 | 1617860566 | 4170 | 4170 | 4170 | 4170 | 0 |
| 127 | 20250312 | 163600 | 1617860566 | 4170 | 4170 | 4170 | 4170 | 0 |
| 128 | 20250312 | 163500 | 1617860566 | 4170 | 4170 | 4170 | 4170 | 0 |
| 129 | 20250312 | 163400 | 1617860566 | 4170 | 4170 | 4170 | 4170 | 0 |
| 130 | 20250312 | 163300 | 1617860566 | 4170 | 4170 | 4170 | 4170 | 0 |
| 131 | 20250312 | 163200 | 1617860566 | 4170 | 4170 | 4170 | 4170 | 0 |
| 132 | 20250312 | 163100 | 1617860566 | 4170 | 4170 | 4170 | 4170 | 0 |
| 133 | 20250312 | 163000 | 1617860566 | 4170 | 4170 | 4170 | 4170 | 0 |
| 134 | 20250312 | 162900 | 1617860566 | 4170 | 4170 | 4170 | 4170 | 0 |
| 135 | 20250312 | 162800 | 1617860566 | 4170 | 4170 | 4170 | 4170 | 0 |
| 136 | 20250312 | 162700 | 1617860566 | 4170 | 4170 | 4170 | 4170 | 0 |
| 137 | 20250312 | 162600 | 1617860566 | 4170 | 4170 | 4170 | 4170 | 0 |
| 138 | 20250312 | 162500 | 1617860566 | 4170 | 4170 | 4170 | 4170 | 0 |
| 139 | 20250312 | 162400 | 1617860566 | 4170 | 4170 | 4170 | 4170 | 0 |
| 140 | 20250312 | 162300 | 1617860566 | 4170 | 4170 | 4170 | 4170 | 0 |
| 141 | 20250312 | 162200 | 1617860566 | 4170 | 4170 | 4170 | 4170 | 0 |
| 142 | 20250312 | 162100 | 1617860566 | 4170 | 4170 | 4170 | 4170 | 0 |
| 143 | 20250312 | 162000 | 1617860566 | 4170 | 4170 | 4170 | 4170 | 0 |
| 144 | 20250312 | 161900 | 1617860566 | 4170 | 4170 | 4170 | 4170 | 0 |
| 145 | 20250312 | 161800 | 1617860566 | 4170 | 4170 | 4170 | 4170 | 0 |
| 146 | 20250312 | 161700 | 1617860566 | 4170 | 4170 | 4170 | 4170 | 0 |
| 147 | 20250312 | 161600 | 1617860566 | 4170 | 4170 | 4170 | 4170 | 0 |
| 148 | 20250312 | 161500 | 1617860566 | 4170 | 4170 | 4170 | 4170 | 0 |
| 149 | 20250312 | 161400 | 1617860566 | 4170 | 4170 | 4170 | 4170 | 0 |
| 150 | 20250312 | 161300 | 1617860566 | 4170 | 4170 | 4170 | 4170 | 0 |
| 151 | 20250312 | 161200 | 1617860566 | 4170 | 4170 | 4170 | 4170 | 0 |
| 152 | 20250312 | 161100 | 1617860566 | 4170 | 4170 | 4170 | 4170 | 2866 |
| 153 | 20250312 | 161000 | 1617860566 | 4170 | 4170 | 4170 | 4170 | 0 |
| 154 | 20250312 | 160900 | 1617860566 | 4170 | 4170 | 4170 | 4170 | 0 |
| 155 | 20250312 | 160800 | 1617860566 | 4170 | 4170 | 4170 | 4170 | 0 |
| 156 | 20250312 | 160700 | 1617860566 | 4170 | 4170 | 4170 | 4170 | 0 |
| 157 | 20250312 | 160600 | 1617860566 | 4170 | 4170 | 4170 | 4170 | 0 |
| 158 | 20250312 | 160500 | 1617860566 | 4170 | 4170 | 4170 | 4170 | 0 |
| 159 | 20250312 | 160400 | 1617860566 | 4170 | 4170 | 4170 | 4170 | 0 |
| 160 | 20250312 | 160300 | 1617860566 | 4170 | 4170 | 4170 | 4170 | 0 |
| 161 | 20250312 | 160200 | 1617860566 | 4170 | 4170 | 4170 | 4170 | 0 |
| 162 | 20250312 | 160100 | 1617860566 | 4170 | 4170 | 4170 | 4170 | 0 |
| 163 | 20250312 | 160000 | 1617860566 | 4170 | 4170 | 4170 | 4170 | 0 |
| 164 | 20250312 | 155900 | 1617860566 | 4170 | 4170 | 4170 | 4170 | 0 |
| 165 | 20250312 | 155800 | 1617860566 | 4170 | 4170 | 4170 | 4170 | 0 |
| 166 | 20250312 | 155700 | 1617860566 | 4170 | 4170 | 4170 | 4170 | 0 |
| 167 | 20250312 | 155600 | 1617860566 | 4170 | 4170 | 4170 | 4170 | 0 |
| 168 | 20250312 | 155500 | 1617860566 | 4170 | 4170 | 4170 | 4170 | 0 |
| 169 | 20250312 | 155400 | 1617860566 | 4170 | 4170 | 4170 | 4170 | 0 |
| 170 | 20250312 | 155300 | 1617860566 | 4170 | 4170 | 4170 | 4170 | 0 |
| 171 | 20250312 | 155200 | 1617860566 | 4170 | 4170 | 4170 | 4170 | 0 |
| 172 | 20250312 | 155100 | 1617860566 | 4170 | 4170 | 4170 | 4170 | 0 |
| 173 | 20250312 | 155000 | 1617860566 | 4170 | 4170 | 4170 | 4170 | 0 |
| 174 | 20250312 | 154900 | 1617860566 | 4170 | 4170 | 4170 | 4170 | 0 |
| 175 | 20250312 | 154800 | 1617860566 | 4170 | 4170 | 4170 | 4170 | 0 |
| 176 | 20250312 | 154700 | 1617860566 | 4170 | 4170 | 4170 | 4170 | 0 |
| 177 | 20250312 | 154600 | 1617860566 | 4170 | 4170 | 4170 | 4170 | 0 |
| 178 | 20250312 | 154500 | 1617860566 | 4170 | 4170 | 4170 | 4170 | 0 |
| 179 | 20250312 | 154400 | 1617860566 | 4170 | 4170 | 4170 | 4170 | 0 |
| 180 | 20250312 | 154300 | 1617860566 | 4170 | 4170 | 4170 | 4170 | 0 |
| 181 | 20250312 | 154200 | 1617860566 | 4170 | 4170 | 4170 | 4170 | 0 |
| 182 | 20250312 | 154100 | 1617860566 | 4170 | 4170 | 4170 | 4170 | 2866 |
| 183 | 20250312 | 154000 | 1617860566 | 4170 | 4170 | 4170 | 4170 | 0 |
| 184 | 20250312 | 153900 | 1617860566 | 4170 | 4170 | 4170 | 4170 | 0 |
| 185 | 20250312 | 153800 | 1617860566 | 4170 | 4170 | 4170 | 4170 | 0 |
| 186 | 20250312 | 153700 | 1617860566 | 4170 | 4170 | 4170 | 4170 | 0 |
| 187 | 20250312 | 153600 | 1617860566 | 4170 | 4170 | 4170 | 4170 | 0 |
| 188 | 20250312 | 153500 | 1617860566 | 4170 | 4170 | 4170 | 4170 | 0 |
| 189 | 20250312 | 153400 | 1617860566 | 4170 | 4170 | 4170 | 4170 | 0 |
| 190 | 20250312 | 153300 | 1617860566 | 4170 | 4170 | 4170 | 4170 | 0 |
| 191 | 20250312 | 153200 | 1617860566 | 4170 | 4170 | 4170 | 4170 | 0 |
| 192 | 20250312 | 153100 | 1617860566 | 4170 | 4170 | 4170 | 4170 | 0 |
| 193 | 20250312 | 153000 | 1617860566 | 4170 | 4170 | 4170 | 4170 | 2866 |
| 194 | 20250312 | 152900 | 1605909346 | 4170 | 4170 | 4170 | 4170 | 0 |
| 195 | 20250312 | 152800 | 1605909346 | 4170 | 4170 | 4170 | 4170 | 0 |
| 196 | 20250312 | 152700 | 1605909346 | 4170 | 4170 | 4170 | 4170 | 0 |
| 197 | 20250312 | 152600 | 1605909346 | 4170 | 4170 | 4170 | 4170 | 0 |
| 198 | 20250312 | 152500 | 1605909346 | 4170 | 4170 | 4170 | 4170 | 0 |
| 199 | 20250312 | 152400 | 1605909346 | 4170 | 4170 | 4170 | 4170 | 0 |
| 200 | 20250312 | 152300 | 1605909346 | 4170 | 4170 | 4170 | 4170 | 0 |
| 201 | 20250312 | 152200 | 1605909346 | 4170 | 4170 | 4170 | 4170 | 0 |
| 202 | 20250312 | 152100 | 1605909346 | 4170 | 4170 | 4170 | 4170 | 0 |
| 203 | 20250312 | 152000 | 1605909346 | 4170 | 4170 | 4170 | 4170 | 0 |
| 204 | 20250312 | 151900 | 1605909346 | 4170 | 4155 | 4170 | 4155 | 630 |
| 205 | 20250312 | 151800 | 1603288701 | 4160 | 4150 | 4160 | 4150 | 511 |
| 206 | 20250312 | 151700 | 1601166976 | 4155 | 4160 | 4160 | 4130 | 422 |
| 207 | 20250312 | 151600 | 1599419456 | 4155 | 4150 | 4155 | 4130 | 1635 |
| 208 | 20250312 | 151500 | 1592656946 | 4140 | 4140 | 4140 | 4140 | 226 |
| 209 | 20250312 | 151400 | 1591721306 | 4155 | 4150 | 4155 | 4150 | 750 |
| 210 | 20250312 | 151300 | 1588605111 | 4155 | 4150 | 4155 | 4150 | 12 |
| 211 | 20250312 | 151200 | 1588555306 | 4150 | 4150 | 4150 | 4140 | 1397 |
| 212 | 20250312 | 151100 | 1582758331 | 4150 | 4150 | 4150 | 4150 | 1 |
| 213 | 20250312 | 151000 | 1582754181 | 4140 | 4140 | 4140 | 4140 | 0 |
| 214 | 20250312 | 150900 | 1582754181 | 4140 | 4155 | 4155 | 4135 | 1678 |
| 215 | 20250312 | 150800 | 1575782171 | 4150 | 4150 | 4150 | 4150 | 385 |
| 216 | 20250312 | 150700 | 1574184421 | 4140 | 4140 | 4140 | 4140 | 401 |
| 217 | 20250312 | 150600 | 1572524281 | 4140 | 4145 | 4145 | 4140 | 500 |
| 218 | 20250312 | 150500 | 1570453696 | 4145 | 4145 | 4145 | 4145 | 4 |
| 219 | 20250312 | 150400 | 1570437116 | 4140 | 4150 | 4150 | 4140 | 820 |
| 220 | 20250312 | 150300 | 1567038046 | 4150 | 4150 | 4150 | 4150 | 231 |
| 221 | 20250312 | 150200 | 1566079396 | 4150 | 4150 | 4150 | 4150 | 416 |
| 222 | 20250312 | 150100 | 1564352996 | 4150 | 4150 | 4150 | 4150 | 231 |
| 223 | 20250312 | 150000 | 1563394346 | 4150 | 4150 | 4150 | 4150 | 569 |
| 224 | 20250312 | 145900 | 1561032996 | 4150 | 4140 | 4150 | 4140 | 41 |
| 225 | 20250312 | 145800 | 1560863096 | 4150 | 4145 | 4150 | 4145 | 374 |
| 226 | 20250312 | 145700 | 1559312736 | 4150 | 4145 | 4150 | 4130 | 1561 |
| 227 | 20250312 | 145600 | 1552855371 | 4150 | 4145 | 4150 | 4145 | 88 |
| 228 | 20250312 | 145500 | 1552490536 | 4150 | 4150 | 4150 | 4145 | 450 |
| 229 | 20250312 | 145400 | 1550624036 | 4155 | 4155 | 4155 | 4150 | 346 |
| 230 | 20250312 | 145300 | 1549187396 | 4155 | 4155 | 4155 | 4150 | 214 |
| 231 | 20250312 | 145200 | 1548298511 | 4150 | 4155 | 4155 | 4150 | 238 |
| 232 | 20250312 | 145100 | 1547309706 | 4155 | 4150 | 4155 | 4150 | 394 |
| 233 | 20250312 | 145000 | 1545673936 | 4155 | 4150 | 4155 | 4150 | 199 |
| 234 | 20250312 | 144900 | 1544847991 | 4150 | 4155 | 4155 | 4145 | 173 |
| 235 | 20250312 | 144800 | 1544129886 | 4155 | 4150 | 4155 | 4150 | 47 |
| 236 | 20250312 | 144700 | 1543934751 | 4155 | 4155 | 4155 | 4155 | 13 |
| 237 | 20250312 | 144600 | 1543880736 | 4155 | 4150 | 4155 | 4150 | 94 |
| 238 | 20250312 | 144500 | 1543490561 | 4155 | 4155 | 4155 | 4155 | 89 |
| 239 | 20250312 | 144400 | 1543120766 | 4160 | 4155 | 4160 | 4155 | 122 |
| 240 | 20250312 | 144300 | 1542613271 | 4160 | 4160 | 4160 | 4160 | 13 |
| 241 | 20250312 | 144200 | 1542559191 | 4160 | 4150 | 4160 | 4150 | 267 |
| 242 | 20250312 | 144100 | 1541450971 | 4150 | 4150 | 4160 | 4150 | 673 |
| 243 | 20250312 | 144000 | 1538657881 | 4150 | 4160 | 4160 | 4150 | 131 |
| 244 | 20250312 | 143900 | 1538112931 | 4160 | 4160 | 4160 | 4160 | 65 |
| 245 | 20250312 | 143800 | 1537842531 | 4170 | 4155 | 4170 | 4130 | 575 |
| 246 | 20250312 | 143700 | 1535456336 | 4175 | 4170 | 4180 | 4155 | 1146 |
| 247 | 20250312 | 143600 | 1530677671 | 4185 | 4165 | 4185 | 4165 | 1236 |
| 248 | 20250312 | 143500 | 1525510911 | 4165 | 4165 | 4165 | 4165 | 249 |
| 249 | 20250312 | 143400 | 1524473826 | 4160 | 4165 | 4165 | 4160 | 137 |
| 250 | 20250312 | 143300 | 1523903271 | 4130 | 4160 | 4175 | 4130 | 2692 |
| 251 | 20250312 | 143200 | 1512725651 | 4170 | 4170 | 4170 | 4170 | 18 |
| 252 | 20250312 | 143100 | 1512650591 | 4170 | 4170 | 4170 | 4170 | 254 |
| 253 | 20250312 | 143000 | 1511591411 | 4155 | 4170 | 4170 | 4155 | 2184 |
| 254 | 20250312 | 142900 | 1502490521 | 4170 | 4150 | 4170 | 4150 | 214 |
| 255 | 20250312 | 142800 | 1501598161 | 4150 | 4180 | 4180 | 4145 | 1024 |
| 256 | 20250312 | 142700 | 1497319256 | 4150 | 4145 | 4155 | 4145 | 901 |
| 257 | 20250312 | 142600 | 1493579751 | 4145 | 4145 | 4145 | 4135 | 744 |
| 258 | 20250312 | 142500 | 1490498166 | 4145 | 4140 | 4145 | 4140 | 99 |
| 259 | 20250312 | 142400 | 1490088236 | 4145 | 4145 | 4145 | 4145 | 15 |
| 260 | 20250312 | 142300 | 1490026061 | 4150 | 4150 | 4150 | 4150 | 88 |
| 261 | 20250312 | 142200 | 1489660861 | 4150 | 4140 | 4150 | 4140 | 19 |
| 262 | 20250312 | 142100 | 1489582021 | 4145 | 4130 | 4155 | 4125 | 1894 |
| 263 | 20250312 | 142000 | 1481761496 | 4150 | 4160 | 4160 | 4130 | 7899 |
| 264 | 20250312 | 141900 | 1449057616 | 4160 | 4170 | 4170 | 4160 | 18 |
| 265 | 20250312 | 141800 | 1448982581 | 4165 | 4160 | 4170 | 4145 | 18814 |
| 266 | 20250312 | 141700 | 1370877306 | 4160 | 4180 | 4180 | 4160 | 6090 |
| 267 | 20250312 | 141600 | 1345531481 | 4185 | 4175 | 4185 | 4175 | 1690 |
| 268 | 20250312 | 141500 | 1338474831 | 4180 | 4185 | 4185 | 4180 | 23 |
| 269 | 20250312 | 141400 | 1338378626 | 4190 | 4190 | 4190 | 4190 | 88 |
| 270 | 20250312 | 141300 | 1338009906 | 4195 | 4190 | 4195 | 4190 | 1231 |
| 271 | 20250312 | 141200 | 1332848411 | 4185 | 4190 | 4190 | 4180 | 586 |
| 272 | 20250312 | 141100 | 1330396166 | 4190 | 4195 | 4195 | 4190 | 112 |
| 273 | 20250312 | 141000 | 1329926826 | 4195 | 4195 | 4195 | 4190 | 289 |
| 274 | 20250312 | 140900 | 1328715441 | 4185 | 4195 | 4195 | 4185 | 190 |
| 275 | 20250312 | 140800 | 1327920151 | 4195 | 4180 | 4195 | 4177 | 565 |
| 276 | 20250312 | 140700 | 1325553699 | 4180 | 4175 | 4180 | 4175 | 113 |
| 277 | 20250312 | 140600 | 1325081919 | 4175 | 4180 | 4180 | 4160 | 1422 |
| 278 | 20250312 | 140500 | 1319162749 | 4165 | 4190 | 4190 | 4165 | 684 |
| 279 | 20250312 | 140400 | 1316312679 | 4190 | 4170 | 4190 | 4170 | 924 |
| 280 | 20250312 | 140300 | 1312452859 | 4185 | 4190 | 4190 | 4160 | 277 |
| 281 | 20250312 | 140200 | 1311295799 | 4190 | 4175 | 4192 | 4175 | 1321 |
| 282 | 20250312 | 140100 | 1305773582 | 4175 | 4185 | 4185 | 4160 | 2283 |
| 283 | 20250312 | 140000 | 1296257957 | 4185 | 4180 | 4185 | 4170 | 1366 |
| 284 | 20250312 | 135900 | 1290555587 | 4180 | 4180 | 4180 | 4175 | 1385 |
| 285 | 20250312 | 135800 | 1284766347 | 4150 | 4195 | 4250 | 4140 | 20942 |
| 286 | 20250312 | 135700 | 1196669927 | 4195 | 4195 | 4195 | 4195 | 5 |
| 287 | 20250312 | 135600 | 1196648952 | 4195 | 4200 | 4200 | 4195 | 85 |
| 288 | 20250312 | 135500 | 1196292012 | 4200 | 4200 | 4200 | 4200 | 15 |
| 289 | 20250312 | 135400 | 1196229012 | 4195 | 4200 | 4200 | 4195 | 88 |
| 290 | 20250312 | 135300 | 1195859487 | 4200 | 4205 | 4205 | 4195 | 134 |
| 291 | 20250312 | 135200 | 1195296902 | 4205 | 4200 | 4205 | 4200 | 337 |
| 292 | 20250312 | 135100 | 1193880817 | 4200 | 4200 | 4200 | 4195 | 109 |
| 293 | 20250312 | 135000 | 1193423077 | 4200 | 4200 | 4200 | 4195 | 100 |
| 294 | 20250312 | 134900 | 1193003137 | 4200 | 4200 | 4200 | 4200 | 30 |
| 295 | 20250312 | 134800 | 1192877137 | 4200 | 4200 | 4200 | 4200 | 85 |
| 296 | 20250312 | 134700 | 1192520137 | 4200 | 4195 | 4200 | 4195 | 199 |
| 297 | 20250312 | 134600 | 1191685252 | 4195 | 4195 | 4195 | 4195 | 88 |
| 298 | 20250312 | 134500 | 1191316092 | 4195 | 4195 | 4195 | 4195 | 118 |
| 299 | 20250312 | 134400 | 1190821082 | 4200 | 4200 | 4200 | 4200 | 87 |
| 300 | 20250312 | 134300 | 1190455682 | 4205 | 4205 | 4205 | 4205 | 60 |
| 301 | 20250312 | 134200 | 1190203382 | 4210 | 4210 | 4210 | 4210 | 16 |
| 302 | 20250312 | 134100 | 1190136022 | 4205 | 4200 | 4205 | 4200 | 175 |
| 303 | 20250312 | 134000 | 1189400802 | 4200 | 4200 | 4200 | 4200 | 44 |
| 304 | 20250312 | 133900 | 1189216002 | 4200 | 4200 | 4200 | 4195 | 374 |
| 305 | 20250312 | 133800 | 1187645262 | 4200 | 4200 | 4200 | 4200 | 15 |
| 306 | 20250312 | 133700 | 1187582262 | 4200 | 4200 | 4200 | 4200 | 89 |
| 307 | 20250312 | 133600 | 1187208462 | 4200 | 4200 | 4200 | 4200 | 15 |
| 308 | 20250312 | 133500 | 1187145462 | 4195 | 4195 | 4195 | 4195 | 25 |
| 309 | 20250312 | 133400 | 1187040587 | 4200 | 4200 | 4200 | 4200 | 15 |
| 310 | 20250312 | 133300 | 1186977587 | 4200 | 4200 | 4200 | 4200 | 90 |
| 311 | 20250312 | 133200 | 1186599587 | 4205 | 4205 | 4205 | 4205 | 14 |
| 312 | 20250312 | 133100 | 1186540717 | 4200 | 4200 | 4200 | 4200 | 268 |
| 313 | 20250312 | 133000 | 1185415117 | 4200 | 4200 | 4200 | 4190 | 695 |
| 314 | 20250312 | 132900 | 1182497797 | 4195 | 4200 | 4205 | 4195 | 113 |
| 315 | 20250312 | 132800 | 1182022792 | 4210 | 4210 | 4210 | 4210 | 13 |
| 316 | 20250312 | 132700 | 1181968062 | 4215 | 4215 | 4215 | 4215 | 88 |
| 317 | 20250312 | 132600 | 1181597142 | 4220 | 4220 | 4220 | 4220 | 15 |
| 318 | 20250312 | 132500 | 1181533842 | 4215 | 4220 | 4220 | 4215 | 800 |
| 319 | 20250312 | 132400 | 1178161392 | 4215 | 4205 | 4215 | 4205 | 496 |
| 320 | 20250312 | 132300 | 1176073047 | 4210 | 4210 | 4210 | 4210 | 361 |
| 321 | 20250312 | 132200 | 1174553237 | 4215 | 4215 | 4215 | 4215 | 13 |
| 322 | 20250312 | 132100 | 1174498442 | 4215 | 4215 | 4215 | 4215 | 113 |
| 323 | 20250312 | 132000 | 1174022147 | 4220 | 4220 | 4220 | 4220 | 13 |
| 324 | 20250312 | 131900 | 1173967287 | 4225 | 4225 | 4225 | 4225 | 88 |
| 325 | 20250312 | 131800 | 1173595487 | 4225 | 4220 | 4225 | 4220 | 100 |
| 326 | 20250312 | 131700 | 1173173117 | 4215 | 4215 | 4215 | 4215 | 0 |
| 327 | 20250312 | 131600 | 1173173117 | 4215 | 4220 | 4220 | 4215 | 526 |
| 328 | 20250312 | 131500 | 1170953402 | 4215 | 4215 | 4215 | 4215 | 0 |
| 329 | 20250312 | 131400 | 1170953402 | 4215 | 4215 | 4215 | 4210 | 68 |
| 330 | 20250312 | 131300 | 1170666962 | 4215 | 4215 | 4215 | 4215 | 1 |
| 331 | 20250312 | 131200 | 1170662747 | 4215 | 4215 | 4215 | 4215 | 2 |
| 332 | 20250312 | 131100 | 1170654317 | 4225 | 4225 | 4225 | 4225 | 8 |
| 333 | 20250312 | 131000 | 1170620517 | 4220 | 4220 | 4220 | 4220 | 57 |
| 334 | 20250312 | 130900 | 1170379977 | 4235 | 4235 | 4235 | 4235 | 0 |
| 335 | 20250312 | 130800 | 1170379977 | 4235 | 4230 | 4235 | 4230 | 200 |
| 336 | 20250312 | 130700 | 1169533637 | 4230 | 4230 | 4230 | 4230 | 1 |
| 337 | 20250312 | 130600 | 1169529407 | 4230 | 4230 | 4230 | 4230 | 1392 |
| 338 | 20250312 | 130500 | 1163641247 | 4230 | 4220 | 4230 | 4220 | 339 |
| 339 | 20250312 | 130400 | 1162207537 | 4220 | 4220 | 4220 | 4220 | 251 |
| 340 | 20250312 | 130300 | 1161148317 | 4210 | 4190 | 4210 | 4190 | 3971 |
| 341 | 20250312 | 130200 | 1144450942 | 4185 | 4185 | 4185 | 4185 | 100 |
| 342 | 20250312 | 130100 | 1144032442 | 4200 | 4200 | 4200 | 4200 | 0 |
| 343 | 20250312 | 130000 | 1144032442 | 4200 | 4200 | 4200 | 4200 | 0 |
| 344 | 20250312 | 125900 | 1144032442 | 4200 | 4200 | 4200 | 4200 | 0 |
| 345 | 20250312 | 125800 | 1144032442 | 4200 | 4200 | 4200 | 4200 | 15 |
| 346 | 20250312 | 125700 | 1143969442 | 4200 | 4200 | 4200 | 4200 | 0 |
| 347 | 20250312 | 125600 | 1143969442 | 4200 | 4195 | 4200 | 4195 | 3206 |
| 348 | 20250312 | 125500 | 1130516842 | 4200 | 4200 | 4200 | 4200 | 0 |
| 349 | 20250312 | 125400 | 1130516842 | 4200 | 4200 | 4200 | 4200 | 0 |
| 350 | 20250312 | 125300 | 1130516842 | 4200 | 4190 | 4200 | 4190 | 1000 |
| 351 | 20250312 | 125200 | 1126321127 | 4195 | 4185 | 4195 | 4185 | 908 |
| 352 | 20250312 | 125100 | 1122513942 | 4185 | 4185 | 4185 | 4185 | 12 |
| 353 | 20250312 | 125000 | 1122463722 | 4190 | 4190 | 4190 | 4190 | 0 |
| 354 | 20250312 | 124900 | 1122463722 | 4190 | 4190 | 4190 | 4190 | 1 |
| 355 | 20250312 | 124800 | 1122459532 | 4185 | 4180 | 4185 | 4180 | 27 |
| 356 | 20250312 | 124700 | 1122346562 | 4190 | 4190 | 4190 | 4190 | 0 |
| 357 | 20250312 | 124600 | 1122346562 | 4190 | 4190 | 4190 | 4190 | 0 |
| 358 | 20250312 | 124500 | 1122346562 | 4190 | 4185 | 4190 | 4185 | 25 |
| 359 | 20250312 | 124400 | 1122241892 | 4185 | 4180 | 4185 | 4180 | 23 |
| 360 | 20250312 | 124300 | 1122145657 | 4190 | 4190 | 4190 | 4190 | 1 |
| 361 | 20250312 | 124200 | 1122141467 | 4185 | 4185 | 4185 | 4185 | 15 |
| 362 | 20250312 | 124100 | 1122078692 | 4190 | 4190 | 4190 | 4190 | 1 |
| 363 | 20250312 | 124000 | 1122074502 | 4180 | 4175 | 4180 | 4170 | 1822 |
| 364 | 20250312 | 123900 | 1114460707 | 4180 | 4180 | 4180 | 4180 | 0 |
| 365 | 20250312 | 123800 | 1114460707 | 4180 | 4175 | 4180 | 4175 | 512 |
| 366 | 20250312 | 123700 | 1112320607 | 4175 | 4175 | 4175 | 4175 | 312 |
| 367 | 20250312 | 123600 | 1111018007 | 4175 | 4175 | 4175 | 4175 | 158 |
| 368 | 20250312 | 123500 | 1110358357 | 4175 | 4175 | 4175 | 4175 | 0 |
| 369 | 20250312 | 123400 | 1110358357 | 4175 | 4175 | 4180 | 4175 | 49 |
| 370 | 20250312 | 123300 | 1110153777 | 4175 | 4175 | 4175 | 4175 | 12 |
| 371 | 20250312 | 123200 | 1110103677 | 4175 | 4175 | 4175 | 4175 | 12 |
| 372 | 20250312 | 123100 | 1110053577 | 4180 | 4180 | 4180 | 4180 | 0 |
| 373 | 20250312 | 123000 | 1110053577 | 4180 | 4180 | 4180 | 4180 | 9 |
| 374 | 20250312 | 122900 | 1110015957 | 4175 | 4175 | 4175 | 4175 | 15 |
| 375 | 20250312 | 122800 | 1109953332 | 4180 | 4180 | 4180 | 4180 | 0 |
| 376 | 20250312 | 122700 | 1109953332 | 4180 | 4180 | 4180 | 4160 | 249 |
| 377 | 20250312 | 122600 | 1108916362 | 4190 | 4185 | 4190 | 4185 | 102 |
| 378 | 20250312 | 122500 | 1108489482 | 4180 | 4180 | 4185 | 4180 | 1407 |
| 379 | 20250312 | 122400 | 1102607217 | 4180 | 4170 | 4180 | 4170 | 14 |
| 380 | 20250312 | 122300 | 1102548827 | 4180 | 4170 | 4180 | 4170 | 278 |
| 381 | 20250312 | 122200 | 1101388462 | 4175 | 4175 | 4175 | 4175 | 0 |
| 382 | 20250312 | 122100 | 1101388462 | 4175 | 4175 | 4175 | 4175 | 1 |
| 383 | 20250312 | 122000 | 1101384287 | 4175 | 4160 | 4175 | 4160 | 1035 |
| 384 | 20250312 | 121900 | 1097073582 | 4155 | 4155 | 4155 | 4155 | 21 |
| 385 | 20250312 | 121800 | 1096986327 | 4160 | 4160 | 4160 | 4160 | 1 |
| 386 | 20250312 | 121700 | 1096982167 | 4165 | 4160 | 4165 | 4160 | 121 |
| 387 | 20250312 | 121600 | 1096478802 | 4165 | 4150 | 4165 | 4150 | 1641 |
| 388 | 20250312 | 121500 | 1089657187 | 4150 | 4150 | 4150 | 4150 | 11 |
| 389 | 20250312 | 121400 | 1089611537 | 4160 | 4160 | 4160 | 4160 | 0 |
| 390 | 20250312 | 121300 | 1089611537 | 4160 | 4150 | 4160 | 4150 | 1141 |
| 391 | 20250312 | 121200 | 1084874917 | 4160 | 4155 | 4160 | 4155 | 969 |
| 392 | 20250312 | 121100 | 1080848717 | 4160 | 4155 | 4160 | 4155 | 173 |
| 393 | 20250312 | 121000 | 1080129102 | 4160 | 4160 | 4160 | 4160 | 587 |
| 394 | 20250312 | 120900 | 1077687182 | 4165 | 4165 | 4165 | 4165 | 0 |
| 395 | 20250312 | 120800 | 1077687182 | 4165 | 4165 | 4165 | 4165 | 0 |
| 396 | 20250312 | 120700 | 1077687182 | 4165 | 4165 | 4165 | 4165 | 500 |
| 397 | 20250312 | 120600 | 1075604682 | 4165 | 4165 | 4165 | 4165 | 0 |
| 398 | 20250312 | 120500 | 1075604682 | 4165 | 4165 | 4165 | 4165 | 10 |
| 399 | 20250312 | 120400 | 1075563032 | 4165 | 4165 | 4165 | 4165 | 100 |
| 400 | 20250312 | 120300 | 1075146532 | 4160 | 4160 | 4160 | 4160 | 75 |
| 401 | 20250312 | 120200 | 1074834532 | 4170 | 4170 | 4170 | 4170 | 0 |
| 402 | 20250312 | 120100 | 1074834532 | 4170 | 4170 | 4170 | 4155 | 76 |
| 403 | 20250312 | 120000 | 1074517987 | 4185 | 4185 | 4185 | 4185 | 0 |
| 404 | 20250312 | 115900 | 1074517987 | 4185 | 4185 | 4185 | 4185 | 150 |
| 405 | 20250312 | 115800 | 1073890237 | 4185 | 4185 | 4185 | 4185 | 20 |
| 406 | 20250312 | 115700 | 1073806537 | 4185 | 4160 | 4185 | 4160 | 686 |
| 407 | 20250312 | 115600 | 1070949437 | 4160 | 4160 | 4165 | 4160 | 7 |
| 408 | 20250312 | 115500 | 1070920307 | 4165 | 4160 | 4165 | 4160 | 31 |
| 409 | 20250312 | 115400 | 1070791342 | 4165 | 4165 | 4165 | 4150 | 2462 |
| 410 | 20250312 | 115300 | 1060550407 | 4175 | 4170 | 4175 | 4170 | 51 |
| 411 | 20250312 | 115200 | 1060337732 | 4165 | 4165 | 4165 | 4165 | 94 |
| 412 | 20250312 | 115100 | 1059946222 | 4170 | 4175 | 4175 | 4170 | 1867 |
| 413 | 20250312 | 115000 | 1052155747 | 4180 | 4180 | 4180 | 4180 | 1 |
| 414 | 20250312 | 114900 | 1052151567 | 4195 | 4180 | 4195 | 4180 | 104 |
| 415 | 20250312 | 114800 | 1051716047 | 4180 | 4175 | 4180 | 4175 | 11 |
| 416 | 20250312 | 114700 | 1051670107 | 4170 | 4175 | 4175 | 4170 | 237 |
| 417 | 20250312 | 114600 | 1050681652 | 4195 | 4180 | 4195 | 4180 | 119 |
| 418 | 20250312 | 114500 | 1050183352 | 4195 | 4195 | 4195 | 4195 | 0 |
| 419 | 20250312 | 114400 | 1050183352 | 4195 | 4195 | 4195 | 4195 | 100 |
| 420 | 20250312 | 114300 | 1049763852 | 4200 | 4195 | 4200 | 4195 | 524 |
| 421 | 20250312 | 114200 | 1047565577 | 4195 | 4195 | 4195 | 4195 | 0 |
| 422 | 20250312 | 114100 | 1047565577 | 4195 | 4180 | 4195 | 4180 | 1538 |
| 423 | 20250312 | 114000 | 1041129107 | 4180 | 4180 | 4180 | 4180 | 27 |
| 424 | 20250312 | 113900 | 1041016247 | 4190 | 4190 | 4190 | 4190 | 0 |
| 425 | 20250312 | 113800 | 1041016247 | 4190 | 4190 | 4190 | 4190 | 1 |
| 426 | 20250312 | 113700 | 1041012057 | 4190 | 4180 | 4190 | 4180 | 607 |
| 427 | 20250312 | 113600 | 1038474612 | 4180 | 4180 | 4180 | 4180 | 0 |
| 428 | 20250312 | 113500 | 1038474612 | 4180 | 4185 | 4185 | 4180 | 619 |
| 429 | 20250312 | 113400 | 1035884167 | 4210 | 4210 | 4210 | 4210 | 0 |
| 430 | 20250312 | 113300 | 1035884167 | 4210 | 4175 | 4210 | 4175 | 225 |
| 431 | 20250312 | 113200 | 1034941622 | 4170 | 4185 | 4185 | 4170 | 164 |
| 432 | 20250312 | 113100 | 1034256907 | 4180 | 4180 | 4190 | 4180 | 33 |
| 433 | 20250312 | 113000 | 1034118887 | 4180 | 4180 | 4180 | 4180 | 0 |
| 434 | 20250312 | 112900 | 1034118887 | 4180 | 4180 | 4180 | 4180 | 16 |
| 435 | 20250312 | 112800 | 1034052007 | 4180 | 4180 | 4180 | 4180 | 117 |
| 436 | 20250312 | 112700 | 1033562947 | 4175 | 4190 | 4190 | 4175 | 2006 |
| 437 | 20250312 | 112600 | 1025185807 | 4190 | 4190 | 4190 | 4190 | 15 |
| 438 | 20250312 | 112500 | 1025122957 | 4195 | 4195 | 4195 | 4195 | 0 |
| 439 | 20250312 | 112400 | 1025122957 | 4195 | 4195 | 4195 | 4175 | 401 |
| 440 | 20250312 | 112300 | 1023445217 | 4190 | 4190 | 4190 | 4190 | 15 |
| 441 | 20250312 | 112200 | 1023382367 | 4195 | 4190 | 4195 | 4190 | 42 |
| 442 | 20250312 | 112100 | 1023206352 | 4185 | 4185 | 4185 | 4185 | 10 |
| 443 | 20250312 | 112000 | 1023164502 | 4190 | 4190 | 4190 | 4190 | 19 |
| 444 | 20250312 | 111900 | 1023084892 | 4205 | 4205 | 4205 | 4205 | 0 |
| 445 | 20250312 | 111800 | 1023084892 | 4205 | 4205 | 4205 | 4205 | 100 |
| 446 | 20250312 | 111700 | 1022664392 | 4205 | 4205 | 4205 | 4205 | 1300 |
| 447 | 20250312 | 111600 | 1017197892 | 4205 | 4205 | 4205 | 4205 | 1 |
| 448 | 20250312 | 111500 | 1017193687 | 4190 | 4185 | 4190 | 4185 | 100 |
| 449 | 20250312 | 111400 | 1016774867 | 4190 | 4180 | 4190 | 4180 | 17 |
| 450 | 20250312 | 111300 | 1016703757 | 4185 | 4185 | 4185 | 4185 | 1 |
| 451 | 20250312 | 111200 | 1016699572 | 4205 | 4205 | 4205 | 4205 | 1 |
| 452 | 20250312 | 111100 | 1016695367 | 4200 | 4200 | 4200 | 4200 | 472 |
| 453 | 20250312 | 111000 | 1014712967 | 4200 | 4200 | 4200 | 4200 | 0 |
| 454 | 20250312 | 110900 | 1014712967 | 4200 | 4195 | 4200 | 4195 | 32 |
| 455 | 20250312 | 110800 | 1014578697 | 4215 | 4215 | 4215 | 4215 | 0 |
| 456 | 20250312 | 110700 | 1014578697 | 4215 | 4215 | 4215 | 4215 | 0 |
| 457 | 20250312 | 110600 | 1014578697 | 4215 | 4200 | 4215 | 4200 | 851 |
| 458 | 20250312 | 110500 | 1010997012 | 4200 | 4200 | 4200 | 4200 | 2000 |
| 459 | 20250312 | 110400 | 1002597012 | 4205 | 4205 | 4205 | 4205 | 8 |
| 460 | 20250312 | 110300 | 1002563372 | 4205 | 4200 | 4205 | 4200 | 215 |
| 461 | 20250312 | 110200 | 1001659427 | 4195 | 4195 | 4195 | 4195 | 0 |
| 462 | 20250312 | 110100 | 1001659427 | 4195 | 4210 | 4210 | 4195 | 3759 |
| 463 | 20250312 | 110000 | 985851342 | 4212 | 4212 | 4212 | 4212 | 0 |
| 464 | 20250312 | 105900 | 985851342 | 4212 | 4205 | 4225 | 4205 | 571 |
| 465 | 20250312 | 105800 | 983445190 | 4205 | 4215 | 4215 | 4205 | 8 |
| 466 | 20250312 | 105700 | 983411530 | 4215 | 4215 | 4215 | 4215 | 16 |
| 467 | 20250312 | 105600 | 983344090 | 4195 | 4195 | 4195 | 4195 | 2 |
| 468 | 20250312 | 105500 | 983335700 | 4220 | 4215 | 4220 | 4215 | 54 |
| 469 | 20250312 | 105400 | 983108040 | 4215 | 4210 | 4215 | 4210 | 150 |
| 470 | 20250312 | 105300 | 982476535 | 4210 | 4220 | 4220 | 4210 | 713 |
| 471 | 20250312 | 105200 | 979471245 | 4230 | 4210 | 4230 | 4210 | 5124 |
| 472 | 20250312 | 105100 | 957822195 | 4210 | 4205 | 4210 | 4205 | 647 |
| 473 | 20250312 | 105000 | 955098905 | 4210 | 4185 | 4210 | 4185 | 3606 |
| 474 | 20250312 | 104900 | 939928030 | 4200 | 4200 | 4200 | 4200 | 0 |
| 475 | 20250312 | 104800 | 939928030 | 4200 | 4170 | 4225 | 4170 | 2340 |
| 476 | 20250312 | 104700 | 930127095 | 4165 | 4165 | 4165 | 4165 | 2 |
| 477 | 20250312 | 104600 | 930118765 | 4165 | 4165 | 4165 | 4165 | 33 |
| 478 | 20250312 | 104500 | 929981320 | 4160 | 4160 | 4160 | 4160 | 73 |
| 479 | 20250312 | 104400 | 929677640 | 4160 | 4160 | 4160 | 4160 | 27 |
| 480 | 20250312 | 104300 | 929565320 | 4160 | 4160 | 4160 | 4160 | 81 |
| 481 | 20250312 | 104200 | 929228360 | 4160 | 4160 | 4160 | 4160 | 0 |
| 482 | 20250312 | 104100 | 929228360 | 4160 | 4160 | 4180 | 4160 | 1361 |
| 483 | 20250312 | 104000 | 923561515 | 4160 | 4165 | 4165 | 4160 | 257 |
| 484 | 20250312 | 103900 | 922491185 | 4165 | 4160 | 4165 | 4135 | 12821 |
| 485 | 20250312 | 103800 | 869347255 | 4160 | 4170 | 4170 | 4160 | 3023 |
| 486 | 20250312 | 103700 | 856741515 | 4170 | 4200 | 4200 | 4170 | 17045 |
| 487 | 20250312 | 103600 | 785528695 | 4205 | 4205 | 4205 | 4205 | 800 |
| 488 | 20250312 | 103500 | 782164695 | 4210 | 4210 | 4210 | 4210 | 118 |
| 489 | 20250312 | 103400 | 781667915 | 4230 | 4220 | 4230 | 4220 | 1988 |
| 490 | 20250312 | 103300 | 773263880 | 4205 | 4220 | 4220 | 4205 | 1472 |
| 491 | 20250312 | 103200 | 767069050 | 4225 | 4220 | 4225 | 4220 | 1475 |
| 492 | 20250312 | 103100 | 760838900 | 4220 | 4205 | 4220 | 4205 | 1228 |
| 493 | 20250312 | 103000 | 755663195 | 4200 | 4195 | 4200 | 4195 | 1072 |
| 494 | 20250312 | 102900 | 751160840 | 4185 | 4180 | 4200 | 4180 | 9 |
| 495 | 20250312 | 102800 | 751123180 | 4180 | 4185 | 4200 | 4180 | 11 |
| 496 | 20250312 | 102700 | 751077130 | 4185 | 4180 | 4210 | 4180 | 119 |
| 497 | 20250312 | 102600 | 750577300 | 4180 | 4185 | 4190 | 4180 | 1739 |
| 498 | 20250312 | 102500 | 743308155 | 4185 | 4185 | 4185 | 4185 | 0 |
| 499 | 20250312 | 102400 | 743308155 | 4185 | 4185 | 4185 | 4185 | 3000 |
| 500 | 20250312 | 102300 | 730753155 | 4200 | 4200 | 4200 | 4200 | 0 |
| 501 | 20250312 | 102200 | 730753155 | 4200 | 4200 | 4200 | 4200 | 6 |
| 502 | 20250312 | 102100 | 730727955 | 4205 | 4200 | 4205 | 4200 | 131 |
| 503 | 20250312 | 102000 | 730177600 | 4215 | 4205 | 4220 | 4205 | 310 |
| 504 | 20250312 | 101900 | 728871200 | 4205 | 4205 | 4205 | 4205 | 0 |
| 505 | 20250312 | 101800 | 728871200 | 4205 | 4195 | 4205 | 4185 | 764 |
| 506 | 20250312 | 101700 | 725670050 | 4200 | 4210 | 4210 | 4200 | 830 |
| 507 | 20250312 | 101600 | 722180835 | 4225 | 4225 | 4225 | 4210 | 2744 |
| 508 | 20250312 | 101500 | 710624990 | 4230 | 4240 | 4240 | 4210 | 103 |
| 509 | 20250312 | 101400 | 710189060 | 4235 | 4220 | 4235 | 4220 | 1858 |
| 510 | 20250312 | 101300 | 702328035 | 4215 | 4210 | 4215 | 4210 | 344 |
| 511 | 20250312 | 101200 | 700878550 | 4210 | 4210 | 4225 | 4190 | 2101 |
| 512 | 20250312 | 101100 | 692063555 | 4210 | 4225 | 4235 | 4200 | 1306 |
| 513 | 20250312 | 101000 | 686561730 | 4240 | 4175 | 4295 | 4175 | 24309 |
| 514 | 20250312 | 100900 | 583613645 | 4170 | 4170 | 4170 | 4170 | 100 |
| 515 | 20250312 | 100800 | 583196645 | 4170 | 4150 | 4170 | 4150 | 1139 |
| 516 | 20250312 | 100700 | 578464845 | 4160 | 4160 | 4160 | 4160 | 1 |
| 517 | 20250312 | 100600 | 578460685 | 4160 | 4160 | 4160 | 4160 | 1 |
| 518 | 20250312 | 100500 | 578456525 | 4160 | 4160 | 4160 | 4160 | 43 |
| 519 | 20250312 | 100400 | 578277645 | 4160 | 4160 | 4160 | 4160 | 10 |
| 520 | 20250312 | 100300 | 578236045 | 4160 | 4140 | 4160 | 4140 | 172 |
| 521 | 20250312 | 100200 | 577522335 | 4155 | 4155 | 4155 | 4155 | 12 |
| 522 | 20250312 | 100100 | 577472475 | 4150 | 4150 | 4150 | 4150 | 50 |
| 523 | 20250312 | 100000 | 577264975 | 4155 | 4150 | 4155 | 4145 | 229 |
| 524 | 20250312 | 095900 | 576315600 | 4170 | 4155 | 4170 | 4155 | 210 |
| 525 | 20250312 | 095800 | 575441125 | 4150 | 4150 | 4150 | 4150 | 10 |
| 526 | 20250312 | 095700 | 575399625 | 4165 | 4150 | 4165 | 4150 | 505 |
| 527 | 20250312 | 095600 | 573303800 | 4165 | 4180 | 4180 | 4160 | 451 |
| 528 | 20250312 | 095500 | 571423795 | 4165 | 4155 | 4180 | 4155 | 440 |
| 529 | 20250312 | 095400 | 569590820 | 4155 | 4155 | 4155 | 4155 | 5 |
| 530 | 20250312 | 095300 | 569570045 | 4150 | 4150 | 4150 | 4150 | 1 |
| 531 | 20250312 | 095200 | 569565895 | 4155 | 4145 | 4155 | 4145 | 67 |
| 532 | 20250312 | 095100 | 569288130 | 4155 | 4130 | 4155 | 4130 | 867 |
| 533 | 20250312 | 095000 | 565699420 | 4135 | 4135 | 4135 | 4120 | 3353 |
| 534 | 20250312 | 094900 | 551860585 | 4140 | 4140 | 4140 | 4140 | 5 |
| 535 | 20250312 | 094800 | 551839885 | 4135 | 4135 | 4135 | 4135 | 18 |
| 536 | 20250312 | 094700 | 551765455 | 4145 | 4135 | 4145 | 4130 | 4007 |
| 537 | 20250312 | 094600 | 535196650 | 4145 | 4145 | 4145 | 4145 | 3 |
| 538 | 20250312 | 094500 | 535184215 | 4145 | 4145 | 4145 | 4145 | 0 |
| 539 | 20250312 | 094400 | 535184215 | 4145 | 4140 | 4145 | 4140 | 608 |
| 540 | 20250312 | 094300 | 532664595 | 4150 | 4150 | 4160 | 4145 | 1006 |
| 541 | 20250312 | 094200 | 528490170 | 4165 | 4165 | 4165 | 4165 | 300 |
| 542 | 20250312 | 094100 | 527240670 | 4165 | 4165 | 4165 | 4165 | 2000 |
| 543 | 20250312 | 094000 | 518910670 | 4170 | 4160 | 4170 | 4160 | 658 |
| 544 | 20250312 | 093900 | 516169510 | 4170 | 4150 | 4170 | 4150 | 2291 |
| 545 | 20250312 | 093800 | 506634345 | 4160 | 4160 | 4160 | 4150 | 102 |
| 546 | 20250312 | 093700 | 506211025 | 4160 | 4150 | 4160 | 4150 | 1796 |
| 547 | 20250312 | 093600 | 498751440 | 4150 | 4150 | 4150 | 4145 | 131 |
| 548 | 20250312 | 093500 | 498208415 | 4155 | 4160 | 4160 | 4145 | 789 |
| 549 | 20250312 | 093400 | 494933155 | 4160 | 4160 | 4160 | 4160 | 11 |
| 550 | 20250312 | 093300 | 494887395 | 4165 | 4165 | 4165 | 4165 | 5 |
| 551 | 20250312 | 093200 | 494866570 | 4150 | 4145 | 4150 | 4145 | 873 |
| 552 | 20250312 | 093100 | 491246220 | 4140 | 4135 | 4160 | 4125 | 19291 |
| 553 | 20250312 | 093000 | 411566960 | 4170 | 4150 | 4170 | 4150 | 2080 |
| 554 | 20250312 | 092900 | 402926500 | 4150 | 4150 | 4150 | 4150 | 200 |
| 555 | 20250312 | 092800 | 402096500 | 4150 | 4140 | 4160 | 4125 | 2194 |
| 556 | 20250312 | 092700 | 393017425 | 4160 | 4145 | 4170 | 4130 | 7282 |
| 557 | 20250312 | 092600 | 362907870 | 4170 | 4155 | 4180 | 4145 | 2172 |
| 558 | 20250312 | 092500 | 353886690 | 4180 | 4170 | 4190 | 4155 | 1242 |
| 559 | 20250312 | 092400 | 348724830 | 4200 | 4180 | 4205 | 4175 | 1259 |
| 560 | 20250312 | 092300 | 343465690 | 4205 | 4215 | 4215 | 4180 | 2174 |
| 561 | 20250312 | 092200 | 334332790 | 4215 | 4215 | 4215 | 4195 | 2857 |
| 562 | 20250312 | 092100 | 322308785 | 4205 | 4195 | 4215 | 4195 | 754 |
| 563 | 20250312 | 092000 | 319141425 | 4215 | 4205 | 4220 | 4200 | 4276 |
| 564 | 20250312 | 091900 | 301135315 | 4205 | 4215 | 4230 | 4180 | 2966 |
| 565 | 20250312 | 091800 | 288674430 | 4250 | 4240 | 4265 | 4240 | 4916 |
| 566 | 20250312 | 091700 | 267783865 | 4240 | 4180 | 4250 | 4175 | 12576 |
| 567 | 20250312 | 091600 | 214848960 | 4175 | 4165 | 4175 | 4165 | 3087 |
| 568 | 20250312 | 091500 | 201979160 | 4170 | 4120 | 4170 | 4120 | 8813 |
| 569 | 20250312 | 091400 | 165490605 | 4120 | 4115 | 4125 | 4100 | 1111 |
| 570 | 20250312 | 091300 | 160919435 | 4100 | 4110 | 4115 | 4090 | 9791 |
| 571 | 20250312 | 091200 | 120762260 | 4120 | 4115 | 4120 | 4110 | 318 |
| 572 | 20250312 | 091100 | 119452965 | 4125 | 4125 | 4125 | 4125 | 1 |
| 573 | 20250312 | 091000 | 119448840 | 4105 | 4125 | 4125 | 4105 | 2034 |
| 574 | 20250312 | 090900 | 111087010 | 4125 | 4120 | 4125 | 4110 | 536 |
| 575 | 20250312 | 090800 | 108881885 | 4120 | 4135 | 4155 | 4120 | 2517 |
| 576 | 20250312 | 090700 | 98486590 | 4135 | 4180 | 4180 | 4135 | 2550 |
| 577 | 20250312 | 090600 | 87909305 | 4180 | 4150 | 4190 | 4145 | 2811 |
| 578 | 20250312 | 090500 | 76166060 | 4145 | 4190 | 4200 | 4140 | 4740 |
| 579 | 20250312 | 090400 | 56394740 | 4190 | 4195 | 4195 | 4140 | 678 |
| 580 | 20250312 | 090300 | 53587665 | 4195 | 4110 | 4195 | 4110 | 2462 |
| 581 | 20250312 | 090200 | 43362780 | 4105 | 4120 | 4145 | 4095 | 1802 |
| 582 | 20250312 | 090100 | 35946540 | 4155 | 4115 | 4280 | 4080 | 5047 |
| 583 | 20250312 | 090000 | 14898625 | 4115 | 4145 | 4145 | 4075 | 3598 |