30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250313 | 190100 | 1924362086 | 1380 | 1380 | 1380 | 1380 | 38646 |
| 3 | 20250313 | 190000 | 1924362086 | 1380 | 1380 | 1380 | 1380 | 0 |
| 4 | 20250313 | 185900 | 1924362086 | 1380 | 1380 | 1380 | 1380 | 0 |
| 5 | 20250313 | 185800 | 1924362086 | 1380 | 1380 | 1380 | 1380 | 0 |
| 6 | 20250313 | 185700 | 1924362086 | 1380 | 1380 | 1380 | 1380 | 0 |
| 7 | 20250313 | 185600 | 1924362086 | 1380 | 1380 | 1380 | 1380 | 0 |
| 8 | 20250313 | 185500 | 1924362086 | 1380 | 1380 | 1380 | 1380 | 0 |
| 9 | 20250313 | 185400 | 1924362086 | 1380 | 1380 | 1380 | 1380 | 0 |
| 10 | 20250313 | 185300 | 1924362086 | 1380 | 1380 | 1380 | 1380 | 0 |
| 11 | 20250313 | 185200 | 1924362086 | 1380 | 1380 | 1380 | 1380 | 0 |
| 12 | 20250313 | 185100 | 1924362086 | 1380 | 1380 | 1380 | 1380 | 0 |
| 13 | 20250313 | 185000 | 1924362086 | 1380 | 1380 | 1380 | 1380 | 0 |
| 14 | 20250313 | 184900 | 1924362086 | 1380 | 1380 | 1380 | 1380 | 0 |
| 15 | 20250313 | 184800 | 1924362086 | 1380 | 1380 | 1380 | 1380 | 0 |
| 16 | 20250313 | 184700 | 1924362086 | 1380 | 1380 | 1380 | 1380 | 0 |
| 17 | 20250313 | 184600 | 1924362086 | 1380 | 1380 | 1380 | 1380 | 0 |
| 18 | 20250313 | 184500 | 1924362086 | 1380 | 1380 | 1380 | 1380 | 0 |
| 19 | 20250313 | 184400 | 1924362086 | 1380 | 1380 | 1380 | 1380 | 0 |
| 20 | 20250313 | 184300 | 1924362086 | 1380 | 1380 | 1380 | 1380 | 0 |
| 21 | 20250313 | 184200 | 1924362086 | 1380 | 1380 | 1380 | 1380 | 0 |
| 22 | 20250313 | 184100 | 1924362086 | 1380 | 1380 | 1380 | 1380 | 0 |
| 23 | 20250313 | 184000 | 1924362086 | 1380 | 1380 | 1380 | 1380 | 0 |
| 24 | 20250313 | 183900 | 1924362086 | 1380 | 1380 | 1380 | 1380 | 0 |
| 25 | 20250313 | 183800 | 1924362086 | 1380 | 1380 | 1380 | 1380 | 0 |
| 26 | 20250313 | 183700 | 1924362086 | 1380 | 1380 | 1380 | 1380 | 0 |
| 27 | 20250313 | 183600 | 1924362086 | 1380 | 1380 | 1380 | 1380 | 0 |
| 28 | 20250313 | 183500 | 1924362086 | 1380 | 1380 | 1380 | 1380 | 0 |
| 29 | 20250313 | 183400 | 1924362086 | 1380 | 1380 | 1380 | 1380 | 0 |
| 30 | 20250313 | 183300 | 1924362086 | 1380 | 1380 | 1380 | 1380 | 0 |
| 31 | 20250313 | 183200 | 1924362086 | 1380 | 1380 | 1380 | 1380 | 0 |
| 32 | 20250313 | 183100 | 1924362086 | 1380 | 1380 | 1380 | 1380 | 38646 |
| 33 | 20250313 | 183000 | 1924362086 | 1380 | 1380 | 1380 | 1380 | 0 |
| 34 | 20250313 | 182900 | 1924362086 | 1380 | 1380 | 1380 | 1380 | 0 |
| 35 | 20250313 | 182800 | 1924362086 | 1380 | 1380 | 1380 | 1380 | 0 |
| 36 | 20250313 | 182700 | 1924362086 | 1380 | 1380 | 1380 | 1380 | 0 |
| 37 | 20250313 | 182600 | 1924362086 | 1380 | 1380 | 1380 | 1380 | 0 |
| 38 | 20250313 | 182500 | 1924362086 | 1380 | 1380 | 1380 | 1380 | 0 |
| 39 | 20250313 | 182400 | 1924362086 | 1380 | 1380 | 1380 | 1380 | 0 |
| 40 | 20250313 | 182300 | 1924362086 | 1380 | 1380 | 1380 | 1380 | 0 |
| 41 | 20250313 | 182200 | 1924362086 | 1380 | 1380 | 1380 | 1380 | 0 |
| 42 | 20250313 | 182100 | 1924362086 | 1380 | 1380 | 1380 | 1380 | 0 |
| 43 | 20250313 | 182000 | 1924362086 | 1380 | 1380 | 1380 | 1380 | 0 |
| 44 | 20250313 | 181900 | 1924362086 | 1380 | 1380 | 1380 | 1380 | 0 |
| 45 | 20250313 | 181800 | 1924362086 | 1380 | 1380 | 1380 | 1380 | 0 |
| 46 | 20250313 | 181700 | 1924362086 | 1380 | 1380 | 1380 | 1380 | 0 |
| 47 | 20250313 | 181600 | 1924362086 | 1380 | 1380 | 1380 | 1380 | 0 |
| 48 | 20250313 | 181500 | 1924362086 | 1380 | 1380 | 1380 | 1380 | 0 |
| 49 | 20250313 | 181400 | 1924362086 | 1380 | 1380 | 1380 | 1380 | 0 |
| 50 | 20250313 | 181300 | 1924362086 | 1380 | 1380 | 1380 | 1380 | 0 |
| 51 | 20250313 | 181200 | 1924362086 | 1380 | 1380 | 1380 | 1380 | 0 |
| 52 | 20250313 | 181100 | 1924362086 | 1380 | 1380 | 1380 | 1380 | 0 |
| 53 | 20250313 | 181000 | 1924362086 | 1380 | 1380 | 1380 | 1380 | 0 |
| 54 | 20250313 | 180900 | 1924362086 | 1380 | 1380 | 1380 | 1380 | 0 |
| 55 | 20250313 | 180800 | 1924362086 | 1380 | 1380 | 1380 | 1380 | 0 |
| 56 | 20250313 | 180700 | 1924362086 | 1380 | 1380 | 1380 | 1380 | 0 |
| 57 | 20250313 | 180600 | 1924362086 | 1380 | 1380 | 1380 | 1380 | 0 |
| 58 | 20250313 | 180500 | 1924362086 | 1380 | 1380 | 1380 | 1380 | 0 |
| 59 | 20250313 | 180400 | 1924362086 | 1380 | 1380 | 1380 | 1380 | 0 |
| 60 | 20250313 | 180300 | 1924362086 | 1380 | 1380 | 1380 | 1380 | 0 |
| 61 | 20250313 | 180200 | 1924362086 | 1380 | 1380 | 1380 | 1380 | 0 |
| 62 | 20250313 | 180100 | 1924362086 | 1380 | 1380 | 1380 | 1380 | 38646 |
| 63 | 20250313 | 180000 | 1924362086 | 1380 | 1380 | 1380 | 1380 | 0 |
| 64 | 20250313 | 175900 | 1924362086 | 1380 | 1380 | 1380 | 1380 | 0 |
| 65 | 20250313 | 175800 | 1924362086 | 1380 | 1380 | 1380 | 1380 | 0 |
| 66 | 20250313 | 175700 | 1924362086 | 1380 | 1380 | 1380 | 1380 | 0 |
| 67 | 20250313 | 175600 | 1924362086 | 1380 | 1380 | 1380 | 1380 | 0 |
| 68 | 20250313 | 175500 | 1924362086 | 1380 | 1380 | 1380 | 1380 | 0 |
| 69 | 20250313 | 175400 | 1924362086 | 1380 | 1380 | 1380 | 1380 | 0 |
| 70 | 20250313 | 175300 | 1924362086 | 1380 | 1380 | 1380 | 1380 | 0 |
| 71 | 20250313 | 175200 | 1924362086 | 1380 | 1380 | 1380 | 1380 | 0 |
| 72 | 20250313 | 175100 | 1924362086 | 1380 | 1380 | 1380 | 1380 | 0 |
| 73 | 20250313 | 175000 | 1924362086 | 1380 | 1380 | 1380 | 1380 | 0 |
| 74 | 20250313 | 174900 | 1924362086 | 1380 | 1380 | 1380 | 1380 | 0 |
| 75 | 20250313 | 174800 | 1924362086 | 1380 | 1380 | 1380 | 1380 | 0 |
| 76 | 20250313 | 174700 | 1924362086 | 1380 | 1380 | 1380 | 1380 | 0 |
| 77 | 20250313 | 174600 | 1924362086 | 1380 | 1380 | 1380 | 1380 | 0 |
| 78 | 20250313 | 174500 | 1924362086 | 1380 | 1380 | 1380 | 1380 | 0 |
| 79 | 20250313 | 174400 | 1924362086 | 1380 | 1380 | 1380 | 1380 | 0 |
| 80 | 20250313 | 174300 | 1924362086 | 1380 | 1380 | 1380 | 1380 | 0 |
| 81 | 20250313 | 174200 | 1924362086 | 1380 | 1380 | 1380 | 1380 | 0 |
| 82 | 20250313 | 174100 | 1924362086 | 1380 | 1380 | 1380 | 1380 | 0 |
| 83 | 20250313 | 174000 | 1924362086 | 1380 | 1380 | 1380 | 1380 | 0 |
| 84 | 20250313 | 173900 | 1924362086 | 1380 | 1380 | 1380 | 1380 | 0 |
| 85 | 20250313 | 173800 | 1924362086 | 1380 | 1380 | 1380 | 1380 | 0 |
| 86 | 20250313 | 173700 | 1924362086 | 1380 | 1380 | 1380 | 1380 | 0 |
| 87 | 20250313 | 173600 | 1924362086 | 1380 | 1380 | 1380 | 1380 | 0 |
| 88 | 20250313 | 173500 | 1924362086 | 1380 | 1380 | 1380 | 1380 | 0 |
| 89 | 20250313 | 173400 | 1924362086 | 1380 | 1380 | 1380 | 1380 | 0 |
| 90 | 20250313 | 173300 | 1924362086 | 1380 | 1380 | 1380 | 1380 | 0 |
| 91 | 20250313 | 173200 | 1924362086 | 1380 | 1380 | 1380 | 1380 | 0 |
| 92 | 20250313 | 173100 | 1924362086 | 1380 | 1380 | 1380 | 1380 | 38646 |
| 93 | 20250313 | 173000 | 1924362086 | 1380 | 1380 | 1380 | 1380 | 0 |
| 94 | 20250313 | 172900 | 1924362086 | 1380 | 1380 | 1380 | 1380 | 0 |
| 95 | 20250313 | 172800 | 1924362086 | 1380 | 1380 | 1380 | 1380 | 0 |
| 96 | 20250313 | 172700 | 1924362086 | 1380 | 1380 | 1380 | 1380 | 0 |
| 97 | 20250313 | 172600 | 1924362086 | 1380 | 1380 | 1380 | 1380 | 0 |
| 98 | 20250313 | 172500 | 1924362086 | 1380 | 1380 | 1380 | 1380 | 0 |
| 99 | 20250313 | 172400 | 1924362086 | 1380 | 1380 | 1380 | 1380 | 0 |
| 100 | 20250313 | 172300 | 1924362086 | 1380 | 1380 | 1380 | 1380 | 0 |
| 101 | 20250313 | 172200 | 1924362086 | 1380 | 1380 | 1380 | 1380 | 0 |
| 102 | 20250313 | 172100 | 1924362086 | 1380 | 1380 | 1380 | 1380 | 0 |
| 103 | 20250313 | 172000 | 1924362086 | 1380 | 1380 | 1380 | 1380 | 0 |
| 104 | 20250313 | 171900 | 1924362086 | 1380 | 1380 | 1380 | 1380 | 0 |
| 105 | 20250313 | 171800 | 1924362086 | 1380 | 1380 | 1380 | 1380 | 0 |
| 106 | 20250313 | 171700 | 1924362086 | 1380 | 1380 | 1380 | 1380 | 0 |
| 107 | 20250313 | 171600 | 1924362086 | 1380 | 1380 | 1380 | 1380 | 0 |
| 108 | 20250313 | 171500 | 1924362086 | 1380 | 1380 | 1380 | 1380 | 0 |
| 109 | 20250313 | 171400 | 1924362086 | 1380 | 1380 | 1380 | 1380 | 0 |
| 110 | 20250313 | 171300 | 1924362086 | 1380 | 1380 | 1380 | 1380 | 0 |
| 111 | 20250313 | 171200 | 1924362086 | 1380 | 1380 | 1380 | 1380 | 0 |
| 112 | 20250313 | 171100 | 1924362086 | 1380 | 1380 | 1380 | 1380 | 0 |
| 113 | 20250313 | 171000 | 1924362086 | 1380 | 1380 | 1380 | 1380 | 0 |
| 114 | 20250313 | 170900 | 1924362086 | 1380 | 1380 | 1380 | 1380 | 0 |
| 115 | 20250313 | 170800 | 1924362086 | 1380 | 1380 | 1380 | 1380 | 0 |
| 116 | 20250313 | 170700 | 1924362086 | 1380 | 1380 | 1380 | 1380 | 0 |
| 117 | 20250313 | 170600 | 1924362086 | 1380 | 1380 | 1380 | 1380 | 0 |
| 118 | 20250313 | 170500 | 1924362086 | 1380 | 1380 | 1380 | 1380 | 0 |
| 119 | 20250313 | 170400 | 1924362086 | 1380 | 1380 | 1380 | 1380 | 0 |
| 120 | 20250313 | 170300 | 1924362086 | 1380 | 1380 | 1380 | 1380 | 0 |
| 121 | 20250313 | 170200 | 1924362086 | 1380 | 1380 | 1380 | 1380 | 0 |
| 122 | 20250313 | 170100 | 1924362086 | 1380 | 1380 | 1380 | 1380 | 38646 |
| 123 | 20250313 | 170000 | 1924362086 | 1380 | 1380 | 1380 | 1380 | 0 |
| 124 | 20250313 | 165900 | 1924362086 | 1380 | 1380 | 1380 | 1380 | 0 |
| 125 | 20250313 | 165800 | 1924362086 | 1380 | 1380 | 1380 | 1380 | 0 |
| 126 | 20250313 | 165700 | 1924362086 | 1380 | 1380 | 1380 | 1380 | 0 |
| 127 | 20250313 | 165600 | 1924362086 | 1380 | 1380 | 1380 | 1380 | 0 |
| 128 | 20250313 | 165500 | 1924362086 | 1380 | 1380 | 1380 | 1380 | 0 |
| 129 | 20250313 | 165400 | 1924362086 | 1380 | 1380 | 1380 | 1380 | 0 |
| 130 | 20250313 | 165300 | 1924362086 | 1380 | 1380 | 1380 | 1380 | 0 |
| 131 | 20250313 | 165200 | 1924362086 | 1380 | 1380 | 1380 | 1380 | 0 |
| 132 | 20250313 | 165100 | 1924362086 | 1380 | 1380 | 1380 | 1380 | 0 |
| 133 | 20250313 | 165000 | 1924362086 | 1380 | 1380 | 1380 | 1380 | 0 |
| 134 | 20250313 | 164900 | 1924362086 | 1380 | 1380 | 1380 | 1380 | 0 |
| 135 | 20250313 | 164800 | 1924362086 | 1380 | 1380 | 1380 | 1380 | 0 |
| 136 | 20250313 | 164700 | 1924362086 | 1380 | 1380 | 1380 | 1380 | 0 |
| 137 | 20250313 | 164600 | 1924362086 | 1380 | 1380 | 1380 | 1380 | 0 |
| 138 | 20250313 | 164500 | 1924362086 | 1380 | 1380 | 1380 | 1380 | 0 |
| 139 | 20250313 | 164400 | 1924362086 | 1380 | 1380 | 1380 | 1380 | 0 |
| 140 | 20250313 | 164300 | 1924362086 | 1380 | 1380 | 1380 | 1380 | 0 |
| 141 | 20250313 | 164200 | 1924362086 | 1380 | 1380 | 1380 | 1380 | 0 |
| 142 | 20250313 | 164100 | 1924362086 | 1380 | 1380 | 1380 | 1380 | 0 |
| 143 | 20250313 | 164000 | 1924362086 | 1380 | 1380 | 1380 | 1380 | 0 |
| 144 | 20250313 | 163900 | 1924362086 | 1380 | 1380 | 1380 | 1380 | 0 |
| 145 | 20250313 | 163800 | 1924362086 | 1380 | 1380 | 1380 | 1380 | 0 |
| 146 | 20250313 | 163700 | 1924362086 | 1380 | 1380 | 1380 | 1380 | 0 |
| 147 | 20250313 | 163600 | 1924362086 | 1380 | 1380 | 1380 | 1380 | 0 |
| 148 | 20250313 | 163500 | 1924362086 | 1380 | 1380 | 1380 | 1380 | 0 |
| 149 | 20250313 | 163400 | 1924362086 | 1380 | 1380 | 1380 | 1380 | 0 |
| 150 | 20250313 | 163300 | 1924362086 | 1380 | 1380 | 1380 | 1380 | 0 |
| 151 | 20250313 | 163200 | 1924362086 | 1380 | 1380 | 1380 | 1380 | 0 |
| 152 | 20250313 | 163100 | 1924362086 | 1380 | 1380 | 1380 | 1380 | 38646 |
| 153 | 20250313 | 163000 | 1924362086 | 1380 | 1380 | 1380 | 1380 | 0 |
| 154 | 20250313 | 162900 | 1924362086 | 1380 | 1380 | 1380 | 1380 | 0 |
| 155 | 20250313 | 162800 | 1924362086 | 1380 | 1380 | 1380 | 1380 | 0 |
| 156 | 20250313 | 162700 | 1924362086 | 1380 | 1380 | 1380 | 1380 | 0 |
| 157 | 20250313 | 162600 | 1924362086 | 1380 | 1380 | 1380 | 1380 | 0 |
| 158 | 20250313 | 162500 | 1924362086 | 1380 | 1380 | 1380 | 1380 | 0 |
| 159 | 20250313 | 162400 | 1924362086 | 1380 | 1380 | 1380 | 1380 | 0 |
| 160 | 20250313 | 162300 | 1924362086 | 1380 | 1380 | 1380 | 1380 | 0 |
| 161 | 20250313 | 162200 | 1924362086 | 1380 | 1380 | 1380 | 1380 | 0 |
| 162 | 20250313 | 162100 | 1924362086 | 1380 | 1380 | 1380 | 1380 | 0 |
| 163 | 20250313 | 162000 | 1924362086 | 1380 | 1380 | 1380 | 1380 | 0 |
| 164 | 20250313 | 161900 | 1924362086 | 1380 | 1380 | 1380 | 1380 | 0 |
| 165 | 20250313 | 161800 | 1924362086 | 1380 | 1380 | 1380 | 1380 | 0 |
| 166 | 20250313 | 161700 | 1924362086 | 1380 | 1380 | 1380 | 1380 | 0 |
| 167 | 20250313 | 161600 | 1924362086 | 1380 | 1380 | 1380 | 1380 | 0 |
| 168 | 20250313 | 161500 | 1924362086 | 1380 | 1380 | 1380 | 1380 | 0 |
| 169 | 20250313 | 161400 | 1924362086 | 1380 | 1380 | 1380 | 1380 | 0 |
| 170 | 20250313 | 161300 | 1924362086 | 1380 | 1380 | 1380 | 1380 | 0 |
| 171 | 20250313 | 161200 | 1924362086 | 1380 | 1380 | 1380 | 1380 | 0 |
| 172 | 20250313 | 161100 | 1924362086 | 1380 | 1380 | 1380 | 1380 | 0 |
| 173 | 20250313 | 161000 | 1924362086 | 1380 | 1380 | 1380 | 1380 | 0 |
| 174 | 20250313 | 160900 | 1924362086 | 1380 | 1380 | 1380 | 1380 | 0 |
| 175 | 20250313 | 160800 | 1924362086 | 1380 | 1380 | 1380 | 1380 | 0 |
| 176 | 20250313 | 160700 | 1924362086 | 1380 | 1380 | 1380 | 1380 | 0 |
| 177 | 20250313 | 160600 | 1924362086 | 1380 | 1380 | 1380 | 1380 | 0 |
| 178 | 20250313 | 160500 | 1924362086 | 1380 | 1380 | 1380 | 1380 | 0 |
| 179 | 20250313 | 160400 | 1924362086 | 1380 | 1380 | 1380 | 1380 | 0 |
| 180 | 20250313 | 160300 | 1924362086 | 1380 | 1380 | 1380 | 1380 | 0 |
| 181 | 20250313 | 160200 | 1924362086 | 1380 | 1380 | 1380 | 1380 | 0 |
| 182 | 20250313 | 160100 | 1924362086 | 1380 | 1380 | 1380 | 1380 | 38646 |
| 183 | 20250313 | 160000 | 1924362086 | 1380 | 1380 | 1380 | 1380 | 0 |
| 184 | 20250313 | 155900 | 1924362086 | 1380 | 1380 | 1380 | 1380 | 0 |
| 185 | 20250313 | 155800 | 1924362086 | 1380 | 1380 | 1380 | 1380 | 0 |
| 186 | 20250313 | 155700 | 1924362086 | 1380 | 1380 | 1380 | 1380 | 0 |
| 187 | 20250313 | 155600 | 1924362086 | 1380 | 1380 | 1380 | 1380 | 0 |
| 188 | 20250313 | 155500 | 1924362086 | 1380 | 1380 | 1380 | 1380 | 0 |
| 189 | 20250313 | 155400 | 1924362086 | 1380 | 1380 | 1380 | 1380 | 0 |
| 190 | 20250313 | 155300 | 1924362086 | 1380 | 1380 | 1380 | 1380 | 0 |
| 191 | 20250313 | 155200 | 1924362086 | 1380 | 1380 | 1380 | 1380 | 0 |
| 192 | 20250313 | 155100 | 1924362086 | 1380 | 1380 | 1380 | 1380 | 0 |
| 193 | 20250313 | 155000 | 1924362086 | 1380 | 1380 | 1380 | 1380 | 0 |
| 194 | 20250313 | 154900 | 1924362086 | 1380 | 1380 | 1380 | 1380 | 0 |
| 195 | 20250313 | 154800 | 1924362086 | 1380 | 1380 | 1380 | 1380 | 0 |
| 196 | 20250313 | 154700 | 1924362086 | 1380 | 1380 | 1380 | 1380 | 0 |
| 197 | 20250313 | 154600 | 1924362086 | 1380 | 1380 | 1380 | 1380 | 0 |
| 198 | 20250313 | 154500 | 1924362086 | 1380 | 1380 | 1380 | 1380 | 0 |
| 199 | 20250313 | 154400 | 1924362086 | 1380 | 1380 | 1380 | 1380 | 0 |
| 200 | 20250313 | 154300 | 1924362086 | 1380 | 1380 | 1380 | 1380 | 0 |
| 201 | 20250313 | 154200 | 1924362086 | 1380 | 1380 | 1380 | 1380 | 0 |
| 202 | 20250313 | 154100 | 1924362086 | 1380 | 1380 | 1380 | 1380 | 0 |
| 203 | 20250313 | 154000 | 1924362086 | 1380 | 1380 | 1380 | 1380 | 0 |
| 204 | 20250313 | 153900 | 1924362086 | 1380 | 1380 | 1380 | 1380 | 0 |
| 205 | 20250313 | 153800 | 1924362086 | 1380 | 1380 | 1380 | 1380 | 0 |
| 206 | 20250313 | 153700 | 1924362086 | 1380 | 1380 | 1380 | 1380 | 0 |
| 207 | 20250313 | 153600 | 1924362086 | 1380 | 1380 | 1380 | 1380 | 0 |
| 208 | 20250313 | 153500 | 1924362086 | 1380 | 1380 | 1380 | 1380 | 0 |
| 209 | 20250313 | 153400 | 1924362086 | 1380 | 1380 | 1380 | 1380 | 0 |
| 210 | 20250313 | 153300 | 1924362086 | 1380 | 1380 | 1380 | 1380 | 0 |
| 211 | 20250313 | 153200 | 1924362086 | 1380 | 1380 | 1380 | 1380 | 0 |
| 212 | 20250313 | 153100 | 1924362086 | 1380 | 1380 | 1380 | 1380 | 38646 |
| 213 | 20250313 | 153000 | 1924362086 | 1380 | 1380 | 1380 | 1380 | 38646 |
| 214 | 20250313 | 152900 | 1871030606 | 1385 | 1385 | 1385 | 1385 | 0 |
| 215 | 20250313 | 152800 | 1871030606 | 1385 | 1385 | 1385 | 1385 | 0 |
| 216 | 20250313 | 152700 | 1871030606 | 1385 | 1385 | 1385 | 1385 | 0 |
| 217 | 20250313 | 152600 | 1871030606 | 1385 | 1385 | 1385 | 1385 | 0 |
| 218 | 20250313 | 152500 | 1871030606 | 1385 | 1385 | 1385 | 1385 | 0 |
| 219 | 20250313 | 152400 | 1871030606 | 1385 | 1385 | 1385 | 1385 | 0 |
| 220 | 20250313 | 152300 | 1871030606 | 1385 | 1385 | 1385 | 1385 | 0 |
| 221 | 20250313 | 152200 | 1871030606 | 1385 | 1385 | 1385 | 1385 | 0 |
| 222 | 20250313 | 152100 | 1871030606 | 1385 | 1385 | 1385 | 1385 | 0 |
| 223 | 20250313 | 152000 | 1871030606 | 1385 | 1385 | 1385 | 1385 | 0 |
| 224 | 20250313 | 151900 | 1871030606 | 1385 | 1385 | 1386 | 1384 | 5956 |
| 225 | 20250313 | 151800 | 1862782019 | 1385 | 1386 | 1387 | 1385 | 4093 |
| 226 | 20250313 | 151700 | 1857112020 | 1386 | 1386 | 1387 | 1386 | 1993 |
| 227 | 20250313 | 151600 | 1854349721 | 1387 | 1388 | 1388 | 1387 | 1519 |
| 228 | 20250313 | 151500 | 1852242749 | 1388 | 1387 | 1390 | 1387 | 3018 |
| 229 | 20250313 | 151400 | 1848054289 | 1388 | 1387 | 1388 | 1387 | 6060 |
| 230 | 20250313 | 151300 | 1839649068 | 1388 | 1389 | 1389 | 1388 | 3004 |
| 231 | 20250313 | 151200 | 1835476516 | 1389 | 1389 | 1389 | 1389 | 105 |
| 232 | 20250313 | 151100 | 1835330671 | 1389 | 1389 | 1389 | 1389 | 8 |
| 233 | 20250313 | 151000 | 1835319559 | 1390 | 1390 | 1390 | 1390 | 420 |
| 234 | 20250313 | 150900 | 1834735759 | 1390 | 1385 | 1390 | 1385 | 9018 |
| 235 | 20250313 | 150800 | 1822245804 | 1390 | 1387 | 1390 | 1385 | 36921 |
| 236 | 20250313 | 150700 | 1771108362 | 1387 | 1390 | 1390 | 1386 | 11828 |
| 237 | 20250313 | 150600 | 1754709544 | 1391 | 1390 | 1391 | 1388 | 2511 |
| 238 | 20250313 | 150500 | 1751224253 | 1390 | 1391 | 1391 | 1390 | 2701 |
| 239 | 20250313 | 150400 | 1747469862 | 1388 | 1389 | 1391 | 1388 | 4901 |
| 240 | 20250313 | 150300 | 1740665181 | 1392 | 1393 | 1393 | 1389 | 347 |
| 241 | 20250313 | 150200 | 1740183164 | 1393 | 1393 | 1393 | 1393 | 20 |
| 242 | 20250313 | 150100 | 1740155304 | 1393 | 1393 | 1393 | 1393 | 1 |
| 243 | 20250313 | 150000 | 1740153911 | 1390 | 1391 | 1391 | 1390 | 11000 |
| 244 | 20250313 | 145900 | 1724859911 | 1393 | 1393 | 1393 | 1393 | 50 |
| 245 | 20250313 | 145800 | 1724790261 | 1393 | 1393 | 1393 | 1393 | 2249 |
| 246 | 20250313 | 145700 | 1721657404 | 1390 | 1393 | 1393 | 1390 | 13061 |
| 247 | 20250313 | 145600 | 1703493551 | 1392 | 1394 | 1394 | 1392 | 2666 |
| 248 | 20250313 | 145500 | 1699780459 | 1392 | 1392 | 1392 | 1392 | 0 |
| 249 | 20250313 | 145400 | 1699780459 | 1392 | 1394 | 1394 | 1392 | 4013 |
| 250 | 20250313 | 145300 | 1694192953 | 1397 | 1397 | 1397 | 1397 | 1 |
| 251 | 20250313 | 145200 | 1694191556 | 1392 | 1394 | 1394 | 1392 | 3150 |
| 252 | 20250313 | 145100 | 1689803746 | 1397 | 1397 | 1397 | 1397 | 20 |
| 253 | 20250313 | 145000 | 1689775806 | 1397 | 1397 | 1397 | 1397 | 0 |
| 254 | 20250313 | 144900 | 1689775806 | 1397 | 1397 | 1397 | 1397 | 1 |
| 255 | 20250313 | 144800 | 1689774409 | 1394 | 1396 | 1396 | 1394 | 5497 |
| 256 | 20250313 | 144700 | 1682111571 | 1396 | 1396 | 1396 | 1396 | 310 |
| 257 | 20250313 | 144600 | 1681678811 | 1397 | 1397 | 1397 | 1397 | 30 |
| 258 | 20250313 | 144500 | 1681636901 | 1397 | 1397 | 1397 | 1397 | 100 |
| 259 | 20250313 | 144400 | 1681497201 | 1397 | 1397 | 1397 | 1397 | 0 |
| 260 | 20250313 | 144300 | 1681497201 | 1397 | 1397 | 1397 | 1397 | 6 |
| 261 | 20250313 | 144200 | 1681488819 | 1397 | 1397 | 1397 | 1397 | 0 |
| 262 | 20250313 | 144100 | 1681488819 | 1397 | 1393 | 1397 | 1393 | 716 |
| 263 | 20250313 | 144000 | 1680491427 | 1396 | 1396 | 1396 | 1396 | 3000 |
| 264 | 20250313 | 143900 | 1676303427 | 1397 | 1397 | 1397 | 1397 | 1000 |
| 265 | 20250313 | 143800 | 1674906427 | 1398 | 1398 | 1398 | 1398 | 2500 |
| 266 | 20250313 | 143700 | 1671411427 | 1398 | 1398 | 1398 | 1398 | 11 |
| 267 | 20250313 | 143600 | 1671396049 | 1396 | 1396 | 1396 | 1396 | 7145 |
| 268 | 20250313 | 143500 | 1661421629 | 1398 | 1398 | 1398 | 1398 | 1 |
| 269 | 20250313 | 143400 | 1661420231 | 1397 | 1399 | 1399 | 1397 | 1029 |
| 270 | 20250313 | 143300 | 1659982678 | 1399 | 1399 | 1399 | 1399 | 0 |
| 271 | 20250313 | 143200 | 1659982678 | 1399 | 1399 | 1399 | 1399 | 3000 |
| 272 | 20250313 | 143100 | 1655785678 | 1399 | 1397 | 1399 | 1397 | 2 |
| 273 | 20250313 | 143000 | 1655782882 | 1399 | 1398 | 1399 | 1393 | 21703 |
| 274 | 20250313 | 142900 | 1625539013 | 1398 | 1395 | 1398 | 1394 | 452 |
| 275 | 20250313 | 142800 | 1624908551 | 1398 | 1398 | 1398 | 1398 | 5 |
| 276 | 20250313 | 142700 | 1624901561 | 1398 | 1397 | 1398 | 1395 | 8312 |
| 277 | 20250313 | 142600 | 1613304329 | 1398 | 1397 | 1398 | 1397 | 190 |
| 278 | 20250313 | 142500 | 1613038898 | 1397 | 1397 | 1397 | 1397 | 11 |
| 279 | 20250313 | 142400 | 1613023531 | 1396 | 1396 | 1396 | 1396 | 0 |
| 280 | 20250313 | 142300 | 1613023531 | 1396 | 1396 | 1396 | 1396 | 0 |
| 281 | 20250313 | 142200 | 1613023531 | 1396 | 1396 | 1396 | 1396 | 51 |
| 282 | 20250313 | 142100 | 1612952335 | 1399 | 1399 | 1399 | 1399 | 1 |
| 283 | 20250313 | 142000 | 1612950936 | 1397 | 1397 | 1397 | 1397 | 0 |
| 284 | 20250313 | 141900 | 1612950936 | 1397 | 1397 | 1397 | 1397 | 115 |
| 285 | 20250313 | 141800 | 1612790281 | 1397 | 1397 | 1397 | 1397 | 0 |
| 286 | 20250313 | 141700 | 1612790281 | 1397 | 1397 | 1397 | 1397 | 0 |
| 287 | 20250313 | 141600 | 1612790281 | 1397 | 1396 | 1397 | 1396 | 2164 |
| 288 | 20250313 | 141500 | 1609767177 | 1395 | 1395 | 1395 | 1395 | 4000 |
| 289 | 20250313 | 141400 | 1604187177 | 1395 | 1395 | 1395 | 1395 | 59 |
| 290 | 20250313 | 141300 | 1604104872 | 1395 | 1395 | 1395 | 1395 | 0 |
| 291 | 20250313 | 141200 | 1604104872 | 1395 | 1399 | 1399 | 1395 | 4583 |
| 292 | 20250313 | 141100 | 1597708808 | 1397 | 1397 | 1397 | 1397 | 1500 |
| 293 | 20250313 | 141000 | 1595613308 | 1400 | 1398 | 1400 | 1398 | 45 |
| 294 | 20250313 | 140900 | 1595550382 | 1398 | 1398 | 1398 | 1398 | 970 |
| 295 | 20250313 | 140800 | 1594194322 | 1400 | 1400 | 1400 | 1400 | 19 |
| 296 | 20250313 | 140700 | 1594167722 | 1400 | 1399 | 1400 | 1399 | 2792 |
| 297 | 20250313 | 140600 | 1590261711 | 1400 | 1401 | 1401 | 1400 | 582 |
| 298 | 20250313 | 140500 | 1589446909 | 1399 | 1400 | 1400 | 1399 | 1000 |
| 299 | 20250313 | 140400 | 1588047519 | 1400 | 1401 | 1401 | 1400 | 156 |
| 300 | 20250313 | 140300 | 1587829118 | 1401 | 1401 | 1401 | 1401 | 0 |
| 301 | 20250313 | 140200 | 1587829118 | 1401 | 1401 | 1401 | 1401 | 11 |
| 302 | 20250313 | 140100 | 1587813707 | 1400 | 1401 | 1401 | 1400 | 122 |
| 303 | 20250313 | 140000 | 1587642905 | 1399 | 1399 | 1399 | 1399 | 943 |
| 304 | 20250313 | 135900 | 1586323648 | 1402 | 1402 | 1402 | 1402 | 13 |
| 305 | 20250313 | 135800 | 1586305422 | 1399 | 1401 | 1401 | 1399 | 15535 |
| 306 | 20250313 | 135700 | 1564570467 | 1401 | 1402 | 1402 | 1401 | 309 |
| 307 | 20250313 | 135600 | 1564137364 | 1402 | 1400 | 1402 | 1400 | 1065 |
| 308 | 20250313 | 135500 | 1562645630 | 1401 | 1400 | 1401 | 1400 | 882 |
| 309 | 20250313 | 135400 | 1561410829 | 1400 | 1398 | 1400 | 1398 | 1900 |
| 310 | 20250313 | 135300 | 1558751629 | 1398 | 1399 | 1399 | 1398 | 160 |
| 311 | 20250313 | 135200 | 1558527939 | 1400 | 1400 | 1400 | 1400 | 7 |
| 312 | 20250313 | 135100 | 1558518139 | 1399 | 1400 | 1400 | 1399 | 644 |
| 313 | 20250313 | 135000 | 1557616639 | 1400 | 1400 | 1400 | 1400 | 2178 |
| 314 | 20250313 | 134900 | 1554567439 | 1400 | 1400 | 1400 | 1400 | 10 |
| 315 | 20250313 | 134800 | 1554553439 | 1400 | 1400 | 1400 | 1400 | 5 |
| 316 | 20250313 | 134700 | 1554546439 | 1400 | 1399 | 1400 | 1399 | 1200 |
| 317 | 20250313 | 134600 | 1552866839 | 1398 | 1398 | 1398 | 1398 | 1 |
| 318 | 20250313 | 134500 | 1552865441 | 1401 | 1401 | 1401 | 1401 | 0 |
| 319 | 20250313 | 134400 | 1552865441 | 1401 | 1399 | 1401 | 1399 | 1711 |
| 320 | 20250313 | 134300 | 1550471748 | 1399 | 1397 | 1399 | 1397 | 1095 |
| 321 | 20250313 | 134200 | 1548942031 | 1399 | 1399 | 1399 | 1399 | 1301 |
| 322 | 20250313 | 134100 | 1547121932 | 1396 | 1396 | 1396 | 1396 | 3 |
| 323 | 20250313 | 134000 | 1547117744 | 1399 | 1399 | 1399 | 1399 | 2 |
| 324 | 20250313 | 133900 | 1547114946 | 1401 | 1401 | 1401 | 1401 | 0 |
| 325 | 20250313 | 133800 | 1547114946 | 1401 | 1399 | 1401 | 1396 | 6001 |
| 326 | 20250313 | 133700 | 1538736885 | 1401 | 1401 | 1401 | 1401 | 0 |
| 327 | 20250313 | 133600 | 1538736885 | 1401 | 1401 | 1401 | 1401 | 0 |
| 328 | 20250313 | 133500 | 1538736885 | 1401 | 1401 | 1401 | 1401 | 56 |
| 329 | 20250313 | 133400 | 1538658429 | 1401 | 1401 | 1401 | 1401 | 201 |
| 330 | 20250313 | 133300 | 1538376828 | 1401 | 1401 | 1401 | 1401 | 0 |
| 331 | 20250313 | 133200 | 1538376828 | 1401 | 1401 | 1401 | 1401 | 1 |
| 332 | 20250313 | 133100 | 1538375427 | 1401 | 1401 | 1401 | 1401 | 0 |
| 333 | 20250313 | 133000 | 1538375427 | 1401 | 1401 | 1401 | 1401 | 0 |
| 334 | 20250313 | 132900 | 1538375427 | 1401 | 1397 | 1401 | 1397 | 1555 |
| 335 | 20250313 | 132800 | 1536203088 | 1402 | 1402 | 1402 | 1402 | 0 |
| 336 | 20250313 | 132700 | 1536203088 | 1402 | 1402 | 1402 | 1402 | 0 |
| 337 | 20250313 | 132600 | 1536203088 | 1402 | 1402 | 1402 | 1402 | 0 |
| 338 | 20250313 | 132500 | 1536203088 | 1402 | 1402 | 1402 | 1402 | 0 |
| 339 | 20250313 | 132400 | 1536203088 | 1402 | 1402 | 1402 | 1402 | 10 |
| 340 | 20250313 | 132300 | 1536189068 | 1402 | 1402 | 1402 | 1402 | 1464 |
| 341 | 20250313 | 132200 | 1534136540 | 1402 | 1402 | 1402 | 1402 | 0 |
| 342 | 20250313 | 132100 | 1534136540 | 1402 | 1402 | 1402 | 1402 | 1000 |
| 343 | 20250313 | 132000 | 1532734540 | 1402 | 1401 | 1402 | 1401 | 3 |
| 344 | 20250313 | 131900 | 1532730336 | 1397 | 1400 | 1402 | 1397 | 52 |
| 345 | 20250313 | 131800 | 1532657649 | 1397 | 1398 | 1398 | 1397 | 500 |
| 346 | 20250313 | 131700 | 1531959099 | 1400 | 1400 | 1400 | 1400 | 1 |
| 347 | 20250313 | 131600 | 1531957699 | 1400 | 1398 | 1400 | 1398 | 130 |
| 348 | 20250313 | 131500 | 1531775957 | 1398 | 1397 | 1398 | 1397 | 3299 |
| 349 | 20250313 | 131400 | 1527164654 | 1397 | 1397 | 1397 | 1397 | 1 |
| 350 | 20250313 | 131300 | 1527163257 | 1395 | 1398 | 1398 | 1395 | 284 |
| 351 | 20250313 | 131200 | 1526766927 | 1398 | 1398 | 1398 | 1398 | 3500 |
| 352 | 20250313 | 131100 | 1521873927 | 1398 | 1398 | 1398 | 1398 | 100 |
| 353 | 20250313 | 131000 | 1521734127 | 1398 | 1398 | 1398 | 1398 | 50 |
| 354 | 20250313 | 130900 | 1521664227 | 1398 | 1398 | 1398 | 1398 | 0 |
| 355 | 20250313 | 130800 | 1521664227 | 1398 | 1398 | 1398 | 1398 | 0 |
| 356 | 20250313 | 130700 | 1521664227 | 1398 | 1398 | 1398 | 1398 | 0 |
| 357 | 20250313 | 130600 | 1521664227 | 1398 | 1397 | 1398 | 1397 | 1867 |
| 358 | 20250313 | 130500 | 1519056027 | 1397 | 1397 | 1397 | 1397 | 50 |
| 359 | 20250313 | 130400 | 1518986177 | 1397 | 1397 | 1397 | 1397 | 1 |
| 360 | 20250313 | 130300 | 1518984780 | 1395 | 1398 | 1398 | 1395 | 518 |
| 361 | 20250313 | 130200 | 1518262155 | 1398 | 1398 | 1398 | 1398 | 0 |
| 362 | 20250313 | 130100 | 1518262155 | 1398 | 1398 | 1398 | 1398 | 0 |
| 363 | 20250313 | 130000 | 1518262155 | 1398 | 1398 | 1398 | 1398 | 0 |
| 364 | 20250313 | 125900 | 1518262155 | 1398 | 1398 | 1398 | 1398 | 1 |
| 365 | 20250313 | 125800 | 1518260757 | 1394 | 1396 | 1396 | 1394 | 4971 |
| 366 | 20250313 | 125700 | 1511329540 | 1396 | 1396 | 1396 | 1396 | 0 |
| 367 | 20250313 | 125600 | 1511329540 | 1396 | 1396 | 1396 | 1396 | 0 |
| 368 | 20250313 | 125500 | 1511329540 | 1396 | 1396 | 1396 | 1396 | 0 |
| 369 | 20250313 | 125400 | 1511329540 | 1396 | 1397 | 1397 | 1396 | 163 |
| 370 | 20250313 | 125300 | 1511101892 | 1397 | 1396 | 1397 | 1396 | 37 |
| 371 | 20250313 | 125200 | 1511050239 | 1398 | 1398 | 1398 | 1398 | 310 |
| 372 | 20250313 | 125100 | 1510616859 | 1400 | 1400 | 1400 | 1400 | 0 |
| 373 | 20250313 | 125000 | 1510616859 | 1400 | 1400 | 1400 | 1400 | 0 |
| 374 | 20250313 | 124900 | 1510616859 | 1400 | 1400 | 1400 | 1400 | 0 |
| 375 | 20250313 | 124800 | 1510616859 | 1400 | 1400 | 1400 | 1400 | 0 |
| 376 | 20250313 | 124700 | 1510616859 | 1400 | 1400 | 1400 | 1400 | 0 |
| 377 | 20250313 | 124600 | 1510616859 | 1400 | 1400 | 1400 | 1400 | 5 |
| 378 | 20250313 | 124500 | 1510609859 | 1395 | 1395 | 1395 | 1395 | 1 |
| 379 | 20250313 | 124400 | 1510608464 | 1400 | 1400 | 1400 | 1400 | 1 |
| 380 | 20250313 | 124300 | 1510607064 | 1393 | 1399 | 1399 | 1393 | 5000 |
| 381 | 20250313 | 124200 | 1503639078 | 1398 | 1398 | 1398 | 1398 | 1107 |
| 382 | 20250313 | 124100 | 1502091492 | 1396 | 1396 | 1396 | 1396 | 0 |
| 383 | 20250313 | 124000 | 1502091492 | 1396 | 1393 | 1396 | 1393 | 2053 |
| 384 | 20250313 | 123900 | 1499230907 | 1397 | 1397 | 1397 | 1397 | 900 |
| 385 | 20250313 | 123800 | 1497973607 | 1397 | 1397 | 1397 | 1397 | 76 |
| 386 | 20250313 | 123700 | 1497867435 | 1397 | 1397 | 1397 | 1397 | 0 |
| 387 | 20250313 | 123600 | 1497867435 | 1397 | 1397 | 1397 | 1397 | 0 |
| 388 | 20250313 | 123500 | 1497867435 | 1397 | 1393 | 1397 | 1392 | 3001 |
| 389 | 20250313 | 123400 | 1493689938 | 1398 | 1393 | 1399 | 1392 | 12516 |
| 390 | 20250313 | 123300 | 1476258922 | 1399 | 1392 | 1399 | 1392 | 2277 |
| 391 | 20250313 | 123200 | 1473089055 | 1393 | 1394 | 1394 | 1392 | 3563 |
| 392 | 20250313 | 123100 | 1468125760 | 1401 | 1402 | 1402 | 1393 | 8602 |
| 393 | 20250313 | 123000 | 1456128202 | 1395 | 1404 | 1404 | 1395 | 30431 |
| 394 | 20250313 | 122900 | 1413658162 | 1399 | 1400 | 1404 | 1399 | 11606 |
| 395 | 20250313 | 122800 | 1397421146 | 1404 | 1404 | 1404 | 1404 | 0 |
| 396 | 20250313 | 122700 | 1397421146 | 1404 | 1406 | 1406 | 1399 | 10005 |
| 397 | 20250313 | 122600 | 1383423892 | 1405 | 1405 | 1405 | 1399 | 404 |
| 398 | 20250313 | 122500 | 1382856296 | 1405 | 1400 | 1405 | 1399 | 1784 |
| 399 | 20250313 | 122400 | 1380351231 | 1405 | 1405 | 1405 | 1405 | 10 |
| 400 | 20250313 | 122300 | 1380337181 | 1400 | 1401 | 1405 | 1400 | 4544 |
| 401 | 20250313 | 122200 | 1373974210 | 1405 | 1402 | 1405 | 1402 | 11 |
| 402 | 20250313 | 122100 | 1373958758 | 1403 | 1404 | 1404 | 1403 | 2 |
| 403 | 20250313 | 122000 | 1373955951 | 1405 | 1405 | 1405 | 1405 | 1900 |
| 404 | 20250313 | 121900 | 1371286451 | 1400 | 1400 | 1400 | 1400 | 13 |
| 405 | 20250313 | 121800 | 1371268251 | 1400 | 1400 | 1400 | 1400 | 5000 |
| 406 | 20250313 | 121700 | 1364268251 | 1405 | 1405 | 1405 | 1405 | 0 |
| 407 | 20250313 | 121600 | 1364268251 | 1405 | 1405 | 1405 | 1405 | 3400 |
| 408 | 20250313 | 121500 | 1359491251 | 1403 | 1403 | 1403 | 1403 | 200 |
| 409 | 20250313 | 121400 | 1359210651 | 1404 | 1402 | 1404 | 1402 | 558 |
| 410 | 20250313 | 121300 | 1358427671 | 1399 | 1402 | 1402 | 1399 | 6010 |
| 411 | 20250313 | 121200 | 1350012565 | 1402 | 1402 | 1402 | 1402 | 60 |
| 412 | 20250313 | 121100 | 1349928445 | 1402 | 1402 | 1402 | 1402 | 0 |
| 413 | 20250313 | 121000 | 1349928445 | 1402 | 1402 | 1402 | 1402 | 30 |
| 414 | 20250313 | 120900 | 1349886385 | 1401 | 1401 | 1401 | 1401 | 0 |
| 415 | 20250313 | 120800 | 1349886385 | 1401 | 1401 | 1401 | 1401 | 400 |
| 416 | 20250313 | 120700 | 1349325985 | 1402 | 1402 | 1402 | 1401 | 3225 |
| 417 | 20250313 | 120600 | 1344806796 | 1402 | 1402 | 1402 | 1402 | 1086 |
| 418 | 20250313 | 120500 | 1343284224 | 1403 | 1403 | 1403 | 1403 | 0 |
| 419 | 20250313 | 120400 | 1343284224 | 1403 | 1403 | 1403 | 1403 | 0 |
| 420 | 20250313 | 120300 | 1343284224 | 1403 | 1404 | 1404 | 1403 | 110 |
| 421 | 20250313 | 120200 | 1343129854 | 1403 | 1403 | 1403 | 1403 | 0 |
| 422 | 20250313 | 120100 | 1343129854 | 1403 | 1403 | 1403 | 1403 | 1 |
| 423 | 20250313 | 120000 | 1343128451 | 1405 | 1405 | 1405 | 1405 | 5 |
| 424 | 20250313 | 115900 | 1343121426 | 1403 | 1403 | 1403 | 1403 | 130 |
| 425 | 20250313 | 115800 | 1342939036 | 1403 | 1405 | 1405 | 1403 | 130 |
| 426 | 20250313 | 115700 | 1342756446 | 1405 | 1404 | 1405 | 1404 | 504 |
| 427 | 20250313 | 115600 | 1342048829 | 1404 | 1404 | 1404 | 1404 | 0 |
| 428 | 20250313 | 115500 | 1342048829 | 1404 | 1404 | 1404 | 1404 | 0 |
| 429 | 20250313 | 115400 | 1342048829 | 1404 | 1404 | 1404 | 1404 | 0 |
| 430 | 20250313 | 115300 | 1342048829 | 1404 | 1403 | 1404 | 1403 | 4 |
| 431 | 20250313 | 115200 | 1342043216 | 1403 | 1404 | 1404 | 1403 | 1777 |
| 432 | 20250313 | 115100 | 1339550084 | 1405 | 1405 | 1405 | 1405 | 149 |
| 433 | 20250313 | 115000 | 1339340739 | 1407 | 1405 | 1407 | 1405 | 93 |
| 434 | 20250313 | 114900 | 1339210072 | 1405 | 1405 | 1405 | 1405 | 113 |
| 435 | 20250313 | 114800 | 1339051307 | 1405 | 1405 | 1405 | 1405 | 383 |
| 436 | 20250313 | 114700 | 1338513192 | 1407 | 1407 | 1407 | 1407 | 1 |
| 437 | 20250313 | 114600 | 1338511785 | 1405 | 1405 | 1405 | 1405 | 35 |
| 438 | 20250313 | 114500 | 1338462610 | 1406 | 1406 | 1406 | 1406 | 300 |
| 439 | 20250313 | 114400 | 1338040810 | 1406 | 1405 | 1406 | 1405 | 298 |
| 440 | 20250313 | 114300 | 1337621823 | 1403 | 1403 | 1403 | 1403 | 1750 |
| 441 | 20250313 | 114200 | 1335166573 | 1403 | 1403 | 1403 | 1403 | 50 |
| 442 | 20250313 | 114100 | 1335096423 | 1403 | 1402 | 1403 | 1400 | 19880 |
| 443 | 20250313 | 114000 | 1307235334 | 1403 | 1404 | 1404 | 1403 | 3262 |
| 444 | 20250313 | 113900 | 1302658102 | 1407 | 1407 | 1407 | 1407 | 0 |
| 445 | 20250313 | 113800 | 1302658102 | 1407 | 1407 | 1407 | 1407 | 500 |
| 446 | 20250313 | 113700 | 1301954602 | 1408 | 1405 | 1408 | 1404 | 2206 |
| 447 | 20250313 | 113600 | 1298856714 | 1406 | 1409 | 1409 | 1406 | 1403 |
| 448 | 20250313 | 113500 | 1296883659 | 1407 | 1407 | 1407 | 1407 | 150 |
| 449 | 20250313 | 113400 | 1296672609 | 1407 | 1407 | 1407 | 1406 | 772 |
| 450 | 20250313 | 113300 | 1295586676 | 1407 | 1407 | 1407 | 1407 | 402 |
| 451 | 20250313 | 113200 | 1295021062 | 1407 | 1408 | 1408 | 1407 | 3020 |
| 452 | 20250313 | 113100 | 1290770902 | 1406 | 1406 | 1406 | 1406 | 0 |
| 453 | 20250313 | 113000 | 1290770902 | 1406 | 1406 | 1406 | 1406 | 0 |
| 454 | 20250313 | 112900 | 1290770902 | 1406 | 1412 | 1412 | 1406 | 19700 |
| 455 | 20250313 | 112800 | 1263057456 | 1412 | 1410 | 1412 | 1410 | 400 |
| 456 | 20250313 | 112700 | 1262492952 | 1410 | 1410 | 1410 | 1410 | 9 |
| 457 | 20250313 | 112600 | 1262480262 | 1408 | 1408 | 1408 | 1408 | 1 |
| 458 | 20250313 | 112500 | 1262478854 | 1408 | 1409 | 1409 | 1408 | 2001 |
| 459 | 20250313 | 112400 | 1259661146 | 1409 | 1411 | 1411 | 1409 | 8165 |
| 460 | 20250313 | 112300 | 1248149590 | 1411 | 1411 | 1412 | 1411 | 1842 |
| 461 | 20250313 | 112200 | 1245550424 | 1412 | 1412 | 1412 | 1411 | 496 |
| 462 | 20250313 | 112100 | 1244850308 | 1412 | 1412 | 1412 | 1412 | 5 |
| 463 | 20250313 | 112000 | 1244843248 | 1413 | 1413 | 1413 | 1411 | 3091 |
| 464 | 20250313 | 111900 | 1240476700 | 1413 | 1412 | 1413 | 1412 | 3458 |
| 465 | 20250313 | 111800 | 1235593165 | 1411 | 1410 | 1411 | 1410 | 88 |
| 466 | 20250313 | 111700 | 1235469003 | 1412 | 1412 | 1412 | 1412 | 0 |
| 467 | 20250313 | 111600 | 1235469003 | 1412 | 1412 | 1412 | 1412 | 5 |
| 468 | 20250313 | 111500 | 1235461943 | 1413 | 1413 | 1413 | 1413 | 0 |
| 469 | 20250313 | 111400 | 1235461943 | 1413 | 1413 | 1413 | 1413 | 527 |
| 470 | 20250313 | 111300 | 1234717292 | 1412 | 1411 | 1412 | 1411 | 68 |
| 471 | 20250313 | 111200 | 1234621334 | 1412 | 1414 | 1414 | 1412 | 1939 |
| 472 | 20250313 | 111100 | 1231879831 | 1414 | 1413 | 1415 | 1413 | 1230 |
| 473 | 20250313 | 111000 | 1230140527 | 1413 | 1412 | 1413 | 1412 | 2442 |
| 474 | 20250313 | 110900 | 1226691086 | 1412 | 1412 | 1412 | 1412 | 0 |
| 475 | 20250313 | 110800 | 1226691086 | 1412 | 1412 | 1412 | 1412 | 17 |
| 476 | 20250313 | 110700 | 1226667082 | 1412 | 1404 | 1412 | 1404 | 1611 |
| 477 | 20250313 | 110600 | 1224392358 | 1410 | 1411 | 1413 | 1410 | 6799 |
| 478 | 20250313 | 110500 | 1214796209 | 1411 | 1408 | 1411 | 1408 | 8371 |
| 479 | 20250313 | 110400 | 1202996318 | 1408 | 1405 | 1408 | 1405 | 22090 |
| 480 | 20250313 | 110300 | 1171927615 | 1406 | 1402 | 1406 | 1402 | 501 |
| 481 | 20250313 | 110200 | 1171225209 | 1402 | 1402 | 1402 | 1402 | 0 |
| 482 | 20250313 | 110100 | 1171225209 | 1402 | 1402 | 1402 | 1402 | 50 |
| 483 | 20250313 | 110000 | 1171155109 | 1406 | 1406 | 1406 | 1406 | 0 |
| 484 | 20250313 | 105900 | 1171155109 | 1406 | 1406 | 1406 | 1406 | 1 |
| 485 | 20250313 | 105800 | 1171153703 | 1401 | 1401 | 1401 | 1401 | 0 |
| 486 | 20250313 | 105700 | 1171153703 | 1401 | 1406 | 1406 | 1401 | 110 |
| 487 | 20250313 | 105600 | 1170999543 | 1405 | 1401 | 1405 | 1400 | 6295 |
| 488 | 20250313 | 105500 | 1162164805 | 1403 | 1403 | 1403 | 1403 | 1 |
| 489 | 20250313 | 105400 | 1162163402 | 1403 | 1401 | 1403 | 1401 | 110 |
| 490 | 20250313 | 105300 | 1162009272 | 1401 | 1401 | 1401 | 1401 | 1 |
| 491 | 20250313 | 105200 | 1162007871 | 1400 | 1403 | 1403 | 1400 | 290 |
| 492 | 20250313 | 105100 | 1161601795 | 1401 | 1401 | 1401 | 1401 | 1 |
| 493 | 20250313 | 105000 | 1161600394 | 1403 | 1402 | 1403 | 1401 | 70 |
| 494 | 20250313 | 104900 | 1161502254 | 1402 | 1403 | 1403 | 1402 | 60 |
| 495 | 20250313 | 104800 | 1161418124 | 1399 | 1402 | 1403 | 1399 | 2346 |
| 496 | 20250313 | 104700 | 1158132631 | 1399 | 1400 | 1400 | 1399 | 1201 |
| 497 | 20250313 | 104600 | 1156452231 | 1399 | 1404 | 1404 | 1399 | 1700 |
| 498 | 20250313 | 104500 | 1154073431 | 1399 | 1399 | 1399 | 1399 | 3383 |
| 499 | 20250313 | 104400 | 1149340614 | 1399 | 1404 | 1404 | 1399 | 5662 |
| 500 | 20250313 | 104300 | 1141407813 | 1404 | 1404 | 1404 | 1404 | 0 |
| 501 | 20250313 | 104200 | 1141407813 | 1404 | 1404 | 1404 | 1404 | 300 |
| 502 | 20250313 | 104100 | 1140986613 | 1408 | 1408 | 1408 | 1408 | 100 |
| 503 | 20250313 | 104000 | 1140845813 | 1407 | 1407 | 1407 | 1407 | 1000 |
| 504 | 20250313 | 103900 | 1139438813 | 1407 | 1406 | 1407 | 1405 | 2250 |
| 505 | 20250313 | 103800 | 1136275097 | 1406 | 1406 | 1406 | 1406 | 51 |
| 506 | 20250313 | 103700 | 1136203391 | 1402 | 1407 | 1407 | 1402 | 4598 |
| 507 | 20250313 | 103600 | 1129747377 | 1408 | 1408 | 1408 | 1408 | 0 |
| 508 | 20250313 | 103500 | 1129747377 | 1408 | 1408 | 1408 | 1408 | 2401 |
| 509 | 20250313 | 103400 | 1126366769 | 1402 | 1402 | 1402 | 1402 | 8 |
| 510 | 20250313 | 103300 | 1126355553 | 1408 | 1407 | 1408 | 1401 | 35 |
| 511 | 20250313 | 103200 | 1126306477 | 1409 | 1408 | 1409 | 1408 | 300 |
| 512 | 20250313 | 103100 | 1125883807 | 1409 | 1410 | 1410 | 1409 | 333 |
| 513 | 20250313 | 103000 | 1125414280 | 1410 | 1405 | 1411 | 1405 | 9293 |
| 514 | 20250313 | 102900 | 1112326715 | 1401 | 1405 | 1405 | 1401 | 756 |
| 515 | 20250313 | 102800 | 1111267499 | 1406 | 1406 | 1406 | 1406 | 0 |
| 516 | 20250313 | 102700 | 1111267499 | 1406 | 1405 | 1406 | 1404 | 2034 |
| 517 | 20250313 | 102600 | 1108409720 | 1405 | 1404 | 1406 | 1404 | 513 |
| 518 | 20250313 | 102500 | 1107689446 | 1406 | 1406 | 1406 | 1403 | 11 |
| 519 | 20250313 | 102400 | 1107673983 | 1404 | 1406 | 1406 | 1404 | 1060 |
| 520 | 20250313 | 102300 | 1106185007 | 1405 | 1406 | 1406 | 1405 | 107 |
| 521 | 20250313 | 102200 | 1106034569 | 1407 | 1405 | 1407 | 1403 | 538 |
| 522 | 20250313 | 102100 | 1105278627 | 1406 | 1404 | 1406 | 1404 | 5831 |
| 523 | 20250313 | 102000 | 1097088301 | 1404 | 1402 | 1404 | 1402 | 305 |
| 524 | 20250313 | 101900 | 1096660087 | 1402 | 1398 | 1402 | 1397 | 7832 |
| 525 | 20250313 | 101800 | 1085700071 | 1400 | 1399 | 1400 | 1399 | 920 |
| 526 | 20250313 | 101700 | 1084412457 | 1400 | 1400 | 1400 | 1400 | 0 |
| 527 | 20250313 | 101600 | 1084412457 | 1400 | 1398 | 1400 | 1398 | 5071 |
| 528 | 20250313 | 101500 | 1077322861 | 1398 | 1396 | 1398 | 1396 | 3421 |
| 529 | 20250313 | 101400 | 1072542844 | 1397 | 1397 | 1397 | 1397 | 900 |
| 530 | 20250313 | 101300 | 1071285544 | 1397 | 1396 | 1397 | 1396 | 1121 |
| 531 | 20250313 | 101200 | 1069719517 | 1397 | 1395 | 1397 | 1395 | 300 |
| 532 | 20250313 | 101100 | 1069300867 | 1395 | 1393 | 1395 | 1392 | 2329 |
| 533 | 20250313 | 101000 | 1066055320 | 1392 | 1392 | 1393 | 1390 | 3715 |
| 534 | 20250313 | 100900 | 1060891093 | 1390 | 1394 | 1394 | 1390 | 711 |
| 535 | 20250313 | 100800 | 1059902285 | 1394 | 1394 | 1395 | 1390 | 1145 |
| 536 | 20250313 | 100700 | 1058310350 | 1390 | 1395 | 1395 | 1390 | 18261 |
| 537 | 20250313 | 100600 | 1032915583 | 1395 | 1395 | 1395 | 1395 | 365 |
| 538 | 20250313 | 100500 | 1032406408 | 1396 | 1393 | 1396 | 1393 | 372 |
| 539 | 20250313 | 100400 | 1031888206 | 1396 | 1396 | 1396 | 1393 | 1508 |
| 540 | 20250313 | 100300 | 1029784648 | 1397 | 1395 | 1397 | 1395 | 2233 |
| 541 | 20250313 | 100200 | 1026669611 | 1392 | 1392 | 1392 | 1392 | 480 |
| 542 | 20250313 | 100100 | 1026001451 | 1392 | 1397 | 1397 | 1392 | 428 |
| 543 | 20250313 | 100000 | 1025405175 | 1397 | 1395 | 1397 | 1395 | 10727 |
| 544 | 20250313 | 095900 | 1010440990 | 1394 | 1389 | 1394 | 1389 | 3611 |
| 545 | 20250313 | 095800 | 1005420411 | 1389 | 1395 | 1395 | 1389 | 61 |
| 546 | 20250313 | 095700 | 1005335322 | 1395 | 1395 | 1395 | 1395 | 2 |
| 547 | 20250313 | 095600 | 1005332532 | 1396 | 1396 | 1396 | 1396 | 0 |
| 548 | 20250313 | 095500 | 1005332532 | 1396 | 1394 | 1396 | 1390 | 1257 |
| 549 | 20250313 | 095400 | 1003583238 | 1398 | 1395 | 1399 | 1395 | 1467 |
| 550 | 20250313 | 095300 | 1001536699 | 1395 | 1392 | 1395 | 1386 | 6486 |
| 551 | 20250313 | 095200 | 992505868 | 1390 | 1387 | 1390 | 1386 | 9975 |
| 552 | 20250313 | 095100 | 978655920 | 1386 | 1393 | 1393 | 1386 | 3912 |
| 553 | 20250313 | 095000 | 973211104 | 1390 | 1391 | 1391 | 1387 | 30295 |
| 554 | 20250313 | 094900 | 931102413 | 1394 | 1394 | 1394 | 1390 | 15122 |
| 555 | 20250313 | 094800 | 910067487 | 1392 | 1394 | 1396 | 1392 | 7571 |
| 556 | 20250313 | 094700 | 899519076 | 1394 | 1395 | 1395 | 1393 | 2085 |
| 557 | 20250313 | 094600 | 896614502 | 1395 | 1391 | 1395 | 1391 | 101 |
| 558 | 20250313 | 094500 | 896474007 | 1391 | 1398 | 1398 | 1391 | 29790 |
| 559 | 20250313 | 094400 | 854922666 | 1402 | 1402 | 1402 | 1401 | 610 |
| 560 | 20250313 | 094300 | 854067546 | 1397 | 1396 | 1397 | 1396 | 2895 |
| 561 | 20250313 | 094200 | 850024581 | 1400 | 1398 | 1400 | 1395 | 20027 |
| 562 | 20250313 | 094100 | 822055999 | 1398 | 1399 | 1399 | 1398 | 3264 |
| 563 | 20250313 | 094000 | 817490886 | 1408 | 1406 | 1408 | 1395 | 16252 |
| 564 | 20250313 | 093900 | 794736674 | 1406 | 1405 | 1406 | 1398 | 14103 |
| 565 | 20250313 | 093800 | 774920077 | 1405 | 1398 | 1405 | 1394 | 26780 |
| 566 | 20250313 | 093700 | 737483850 | 1395 | 1396 | 1408 | 1393 | 44058 |
| 567 | 20250313 | 093600 | 675817829 | 1398 | 1391 | 1409 | 1386 | 94575 |
| 568 | 20250313 | 093500 | 544219555 | 1330 | 1330 | 1330 | 1330 | 0 |
| 569 | 20250313 | 093400 | 544219555 | 1330 | 1407 | 1407 | 1330 | 191575 |
| 570 | 20250313 | 093300 | 278088952 | 1414 | 1414 | 1414 | 1406 | 11123 |
| 571 | 20250313 | 093200 | 262438297 | 1406 | 1414 | 1414 | 1406 | 39204 |
| 572 | 20250313 | 093100 | 207305599 | 1415 | 1415 | 1415 | 1410 | 2291 |
| 573 | 20250313 | 093000 | 204068172 | 1419 | 1419 | 1419 | 1416 | 1017 |
| 574 | 20250313 | 092900 | 202627976 | 1417 | 1417 | 1417 | 1417 | 1000 |
| 575 | 20250313 | 092800 | 201210976 | 1420 | 1420 | 1420 | 1420 | 69 |
| 576 | 20250313 | 092700 | 201112996 | 1420 | 1420 | 1420 | 1420 | 704 |
| 577 | 20250313 | 092600 | 200113316 | 1420 | 1421 | 1421 | 1415 | 1419 |
| 578 | 20250313 | 092500 | 198103930 | 1420 | 1420 | 1421 | 1420 | 394 |
| 579 | 20250313 | 092400 | 197544415 | 1421 | 1420 | 1421 | 1420 | 106 |
| 580 | 20250313 | 092300 | 197393885 | 1420 | 1419 | 1420 | 1417 | 5348 |
| 581 | 20250313 | 092200 | 189809675 | 1419 | 1417 | 1419 | 1416 | 5138 |
| 582 | 20250313 | 092100 | 182528602 | 1411 | 1413 | 1418 | 1411 | 2303 |
| 583 | 20250313 | 092000 | 179274552 | 1415 | 1417 | 1417 | 1414 | 10311 |
| 584 | 20250313 | 091900 | 164684515 | 1418 | 1418 | 1418 | 1418 | 344 |
| 585 | 20250313 | 091800 | 164196723 | 1419 | 1416 | 1420 | 1415 | 8646 |
| 586 | 20250313 | 091700 | 151941785 | 1417 | 1417 | 1417 | 1417 | 153 |
| 587 | 20250313 | 091600 | 151724984 | 1417 | 1415 | 1417 | 1412 | 20714 |
| 588 | 20250313 | 091500 | 122419000 | 1416 | 1416 | 1416 | 1414 | 732 |
| 589 | 20250313 | 091400 | 121382768 | 1416 | 1414 | 1416 | 1414 | 4332 |
| 590 | 20250313 | 091300 | 115254237 | 1414 | 1413 | 1414 | 1413 | 4100 |
| 591 | 20250313 | 091200 | 109459752 | 1413 | 1410 | 1413 | 1409 | 536 |
| 592 | 20250313 | 091100 | 108703638 | 1410 | 1409 | 1410 | 1409 | 5 |
| 593 | 20250313 | 091000 | 108696592 | 1409 | 1411 | 1411 | 1408 | 2535 |
| 594 | 20250313 | 090900 | 105122769 | 1414 | 1414 | 1414 | 1414 | 0 |
| 595 | 20250313 | 090800 | 105122769 | 1414 | 1410 | 1414 | 1410 | 111 |
| 596 | 20250313 | 090700 | 104965819 | 1414 | 1410 | 1414 | 1410 | 2722 |
| 597 | 20250313 | 090600 | 101127590 | 1411 | 1408 | 1411 | 1408 | 3701 |
| 598 | 20250313 | 090500 | 95912113 | 1410 | 1411 | 1411 | 1405 | 800 |
| 599 | 20250313 | 090400 | 94787972 | 1405 | 1405 | 1405 | 1405 | 100 |
| 600 | 20250313 | 090300 | 94647472 | 1405 | 1408 | 1408 | 1405 | 7177 |
| 601 | 20250313 | 090200 | 84556939 | 1414 | 1406 | 1415 | 1402 | 24643 |
| 602 | 20250313 | 090100 | 49985073 | 1412 | 1412 | 1412 | 1405 | 7436 |
| 603 | 20250313 | 090000 | 39532516 | 1402 | 1407 | 1415 | 1400 | 28125 |