31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250312 | 193300 | 2932060602 | 4215 | 4215 | 4215 | 4215 | 15085 |
| 3 | 20250312 | 193200 | 2932060602 | 4215 | 4215 | 4215 | 4215 | 0 |
| 4 | 20250312 | 193100 | 2932060602 | 4215 | 4215 | 4215 | 4215 | 0 |
| 5 | 20250312 | 193000 | 2932060602 | 4215 | 4215 | 4215 | 4215 | 0 |
| 6 | 20250312 | 192900 | 2932060602 | 4215 | 4215 | 4215 | 4215 | 0 |
| 7 | 20250312 | 192800 | 2932060602 | 4215 | 4215 | 4215 | 4215 | 0 |
| 8 | 20250312 | 192700 | 2932060602 | 4215 | 4215 | 4215 | 4215 | 0 |
| 9 | 20250312 | 192600 | 2932060602 | 4215 | 4215 | 4215 | 4215 | 0 |
| 10 | 20250312 | 192500 | 2932060602 | 4215 | 4215 | 4215 | 4215 | 0 |
| 11 | 20250312 | 192400 | 2932060602 | 4215 | 4215 | 4215 | 4215 | 0 |
| 12 | 20250312 | 192300 | 2932060602 | 4215 | 4215 | 4215 | 4215 | 0 |
| 13 | 20250312 | 192200 | 2932060602 | 4215 | 4215 | 4215 | 4215 | 0 |
| 14 | 20250312 | 192100 | 2932060602 | 4215 | 4215 | 4215 | 4215 | 0 |
| 15 | 20250312 | 192000 | 2932060602 | 4215 | 4215 | 4215 | 4215 | 0 |
| 16 | 20250312 | 191900 | 2932060602 | 4215 | 4215 | 4215 | 4215 | 0 |
| 17 | 20250312 | 191800 | 2932060602 | 4215 | 4215 | 4215 | 4215 | 0 |
| 18 | 20250312 | 191700 | 2932060602 | 4215 | 4215 | 4215 | 4215 | 0 |
| 19 | 20250312 | 191600 | 2932060602 | 4215 | 4215 | 4215 | 4215 | 0 |
| 20 | 20250312 | 191500 | 2932060602 | 4215 | 4215 | 4215 | 4215 | 0 |
| 21 | 20250312 | 191400 | 2932060602 | 4215 | 4215 | 4215 | 4215 | 0 |
| 22 | 20250312 | 191300 | 2932060602 | 4215 | 4215 | 4215 | 4215 | 0 |
| 23 | 20250312 | 191200 | 2932060602 | 4215 | 4215 | 4215 | 4215 | 0 |
| 24 | 20250312 | 191100 | 2932060602 | 4215 | 4215 | 4215 | 4215 | 0 |
| 25 | 20250312 | 191000 | 2932060602 | 4215 | 4215 | 4215 | 4215 | 0 |
| 26 | 20250312 | 190900 | 2932060602 | 4215 | 4215 | 4215 | 4215 | 0 |
| 27 | 20250312 | 190800 | 2932060602 | 4215 | 4215 | 4215 | 4215 | 0 |
| 28 | 20250312 | 190700 | 2932060602 | 4215 | 4215 | 4215 | 4215 | 0 |
| 29 | 20250312 | 190600 | 2932060602 | 4215 | 4215 | 4215 | 4215 | 0 |
| 30 | 20250312 | 190500 | 2932060602 | 4215 | 4215 | 4215 | 4215 | 0 |
| 31 | 20250312 | 190400 | 2932060602 | 4215 | 4215 | 4215 | 4215 | 0 |
| 32 | 20250312 | 190300 | 2932060602 | 4215 | 4215 | 4215 | 4215 | 15085 |
| 33 | 20250312 | 190200 | 2932060602 | 4215 | 4215 | 4215 | 4215 | 0 |
| 34 | 20250312 | 190100 | 2932060602 | 4215 | 4215 | 4215 | 4215 | 0 |
| 35 | 20250312 | 190000 | 2932060602 | 4215 | 4215 | 4215 | 4215 | 0 |
| 36 | 20250312 | 185900 | 2932060602 | 4215 | 4215 | 4215 | 4215 | 0 |
| 37 | 20250312 | 185800 | 2932060602 | 4215 | 4215 | 4215 | 4215 | 0 |
| 38 | 20250312 | 185700 | 2932060602 | 4215 | 4215 | 4215 | 4215 | 0 |
| 39 | 20250312 | 185600 | 2932060602 | 4215 | 4215 | 4215 | 4215 | 0 |
| 40 | 20250312 | 185500 | 2932060602 | 4215 | 4215 | 4215 | 4215 | 0 |
| 41 | 20250312 | 185400 | 2932060602 | 4215 | 4215 | 4215 | 4215 | 0 |
| 42 | 20250312 | 185300 | 2932060602 | 4215 | 4215 | 4215 | 4215 | 0 |
| 43 | 20250312 | 185200 | 2932060602 | 4215 | 4215 | 4215 | 4215 | 0 |
| 44 | 20250312 | 185100 | 2932060602 | 4215 | 4215 | 4215 | 4215 | 0 |
| 45 | 20250312 | 185000 | 2932060602 | 4215 | 4215 | 4215 | 4215 | 0 |
| 46 | 20250312 | 184900 | 2932060602 | 4215 | 4215 | 4215 | 4215 | 0 |
| 47 | 20250312 | 184800 | 2932060602 | 4215 | 4215 | 4215 | 4215 | 0 |
| 48 | 20250312 | 184700 | 2932060602 | 4215 | 4215 | 4215 | 4215 | 0 |
| 49 | 20250312 | 184600 | 2932060602 | 4215 | 4215 | 4215 | 4215 | 0 |
| 50 | 20250312 | 184500 | 2932060602 | 4215 | 4215 | 4215 | 4215 | 0 |
| 51 | 20250312 | 184400 | 2932060602 | 4215 | 4215 | 4215 | 4215 | 0 |
| 52 | 20250312 | 184300 | 2932060602 | 4215 | 4215 | 4215 | 4215 | 0 |
| 53 | 20250312 | 184200 | 2932060602 | 4215 | 4215 | 4215 | 4215 | 0 |
| 54 | 20250312 | 184100 | 2932060602 | 4215 | 4215 | 4215 | 4215 | 0 |
| 55 | 20250312 | 184000 | 2932060602 | 4215 | 4215 | 4215 | 4215 | 0 |
| 56 | 20250312 | 183900 | 2932060602 | 4215 | 4215 | 4215 | 4215 | 0 |
| 57 | 20250312 | 183800 | 2932060602 | 4215 | 4215 | 4215 | 4215 | 0 |
| 58 | 20250312 | 183700 | 2932060602 | 4215 | 4215 | 4215 | 4215 | 0 |
| 59 | 20250312 | 183600 | 2932060602 | 4215 | 4215 | 4215 | 4215 | 0 |
| 60 | 20250312 | 183500 | 2932060602 | 4215 | 4215 | 4215 | 4215 | 0 |
| 61 | 20250312 | 183400 | 2932060602 | 4215 | 4215 | 4215 | 4215 | 0 |
| 62 | 20250312 | 183300 | 2932060602 | 4215 | 4215 | 4215 | 4215 | 15085 |
| 63 | 20250312 | 183200 | 2932060602 | 4215 | 4215 | 4215 | 4215 | 0 |
| 64 | 20250312 | 183100 | 2932060602 | 4215 | 4215 | 4215 | 4215 | 0 |
| 65 | 20250312 | 183000 | 2932060602 | 4215 | 4215 | 4215 | 4215 | 0 |
| 66 | 20250312 | 182900 | 2932060602 | 4215 | 4215 | 4215 | 4215 | 0 |
| 67 | 20250312 | 182800 | 2932060602 | 4215 | 4215 | 4215 | 4215 | 0 |
| 68 | 20250312 | 182700 | 2932060602 | 4215 | 4215 | 4215 | 4215 | 0 |
| 69 | 20250312 | 182600 | 2932060602 | 4215 | 4215 | 4215 | 4215 | 0 |
| 70 | 20250312 | 182500 | 2932060602 | 4215 | 4215 | 4215 | 4215 | 0 |
| 71 | 20250312 | 182400 | 2932060602 | 4215 | 4215 | 4215 | 4215 | 0 |
| 72 | 20250312 | 182300 | 2932060602 | 4215 | 4215 | 4215 | 4215 | 0 |
| 73 | 20250312 | 182200 | 2932060602 | 4215 | 4215 | 4215 | 4215 | 0 |
| 74 | 20250312 | 182100 | 2932060602 | 4215 | 4215 | 4215 | 4215 | 0 |
| 75 | 20250312 | 182000 | 2932060602 | 4215 | 4215 | 4215 | 4215 | 0 |
| 76 | 20250312 | 181900 | 2932060602 | 4215 | 4215 | 4215 | 4215 | 0 |
| 77 | 20250312 | 181800 | 2932060602 | 4215 | 4215 | 4215 | 4215 | 0 |
| 78 | 20250312 | 181700 | 2932060602 | 4215 | 4215 | 4215 | 4215 | 0 |
| 79 | 20250312 | 181600 | 2932060602 | 4215 | 4215 | 4215 | 4215 | 0 |
| 80 | 20250312 | 181500 | 2932060602 | 4215 | 4215 | 4215 | 4215 | 0 |
| 81 | 20250312 | 181400 | 2932060602 | 4215 | 4215 | 4215 | 4215 | 0 |
| 82 | 20250312 | 181300 | 2932060602 | 4215 | 4215 | 4215 | 4215 | 0 |
| 83 | 20250312 | 181200 | 2932060602 | 4215 | 4215 | 4215 | 4215 | 0 |
| 84 | 20250312 | 181100 | 2932060602 | 4215 | 4215 | 4215 | 4215 | 0 |
| 85 | 20250312 | 181000 | 2932060602 | 4215 | 4215 | 4215 | 4215 | 0 |
| 86 | 20250312 | 180900 | 2932060602 | 4215 | 4215 | 4215 | 4215 | 0 |
| 87 | 20250312 | 180800 | 2932060602 | 4215 | 4215 | 4215 | 4215 | 0 |
| 88 | 20250312 | 180700 | 2932060602 | 4215 | 4215 | 4215 | 4215 | 0 |
| 89 | 20250312 | 180600 | 2932060602 | 4215 | 4215 | 4215 | 4215 | 0 |
| 90 | 20250312 | 180500 | 2932060602 | 4215 | 4215 | 4215 | 4215 | 0 |
| 91 | 20250312 | 180400 | 2932060602 | 4215 | 4215 | 4215 | 4215 | 0 |
| 92 | 20250312 | 180300 | 2932060602 | 4215 | 4215 | 4215 | 4215 | 15085 |
| 93 | 20250312 | 180200 | 2932060602 | 4215 | 4215 | 4215 | 4215 | 0 |
| 94 | 20250312 | 180100 | 2932060602 | 4215 | 4215 | 4215 | 4215 | 0 |
| 95 | 20250312 | 180000 | 2932060602 | 4215 | 4215 | 4215 | 4215 | 0 |
| 96 | 20250312 | 175900 | 2932060602 | 4215 | 4215 | 4215 | 4215 | 0 |
| 97 | 20250312 | 175800 | 2932060602 | 4215 | 4215 | 4215 | 4215 | 0 |
| 98 | 20250312 | 175700 | 2932060602 | 4215 | 4215 | 4215 | 4215 | 0 |
| 99 | 20250312 | 175600 | 2932060602 | 4215 | 4215 | 4215 | 4215 | 0 |
| 100 | 20250312 | 175500 | 2932060602 | 4215 | 4215 | 4215 | 4215 | 0 |
| 101 | 20250312 | 175400 | 2932060602 | 4215 | 4215 | 4215 | 4215 | 0 |
| 102 | 20250312 | 175300 | 2932060602 | 4215 | 4215 | 4215 | 4215 | 0 |
| 103 | 20250312 | 175200 | 2932060602 | 4215 | 4215 | 4215 | 4215 | 0 |
| 104 | 20250312 | 175100 | 2932060602 | 4215 | 4215 | 4215 | 4215 | 0 |
| 105 | 20250312 | 175000 | 2932060602 | 4215 | 4215 | 4215 | 4215 | 0 |
| 106 | 20250312 | 174900 | 2932060602 | 4215 | 4215 | 4215 | 4215 | 0 |
| 107 | 20250312 | 174800 | 2932060602 | 4215 | 4215 | 4215 | 4215 | 0 |
| 108 | 20250312 | 174700 | 2932060602 | 4215 | 4215 | 4215 | 4215 | 0 |
| 109 | 20250312 | 174600 | 2932060602 | 4215 | 4215 | 4215 | 4215 | 0 |
| 110 | 20250312 | 174500 | 2932060602 | 4215 | 4215 | 4215 | 4215 | 0 |
| 111 | 20250312 | 174400 | 2932060602 | 4215 | 4215 | 4215 | 4215 | 0 |
| 112 | 20250312 | 174300 | 2932060602 | 4215 | 4215 | 4215 | 4215 | 0 |
| 113 | 20250312 | 174200 | 2932060602 | 4215 | 4215 | 4215 | 4215 | 0 |
| 114 | 20250312 | 174100 | 2932060602 | 4215 | 4215 | 4215 | 4215 | 0 |
| 115 | 20250312 | 174000 | 2932060602 | 4215 | 4215 | 4215 | 4215 | 0 |
| 116 | 20250312 | 173900 | 2932060602 | 4215 | 4215 | 4215 | 4215 | 0 |
| 117 | 20250312 | 173800 | 2932060602 | 4215 | 4215 | 4215 | 4215 | 0 |
| 118 | 20250312 | 173700 | 2932060602 | 4215 | 4215 | 4215 | 4215 | 0 |
| 119 | 20250312 | 173600 | 2932060602 | 4215 | 4215 | 4215 | 4215 | 0 |
| 120 | 20250312 | 173500 | 2932060602 | 4215 | 4215 | 4215 | 4215 | 0 |
| 121 | 20250312 | 173400 | 2932060602 | 4215 | 4215 | 4215 | 4215 | 0 |
| 122 | 20250312 | 173300 | 2932060602 | 4215 | 4215 | 4215 | 4215 | 15085 |
| 123 | 20250312 | 173200 | 2932060602 | 4215 | 4215 | 4215 | 4215 | 0 |
| 124 | 20250312 | 173100 | 2932060602 | 4215 | 4215 | 4215 | 4215 | 0 |
| 125 | 20250312 | 173000 | 2932060602 | 4215 | 4215 | 4215 | 4215 | 0 |
| 126 | 20250312 | 172900 | 2932060602 | 4215 | 4215 | 4215 | 4215 | 0 |
| 127 | 20250312 | 172800 | 2932060602 | 4215 | 4215 | 4215 | 4215 | 0 |
| 128 | 20250312 | 172700 | 2932060602 | 4215 | 4215 | 4215 | 4215 | 0 |
| 129 | 20250312 | 172600 | 2932060602 | 4215 | 4215 | 4215 | 4215 | 0 |
| 130 | 20250312 | 172500 | 2932060602 | 4215 | 4215 | 4215 | 4215 | 0 |
| 131 | 20250312 | 172400 | 2932060602 | 4215 | 4215 | 4215 | 4215 | 0 |
| 132 | 20250312 | 172300 | 2932060602 | 4215 | 4215 | 4215 | 4215 | 0 |
| 133 | 20250312 | 172200 | 2932060602 | 4215 | 4215 | 4215 | 4215 | 0 |
| 134 | 20250312 | 172100 | 2932060602 | 4215 | 4215 | 4215 | 4215 | 0 |
| 135 | 20250312 | 172000 | 2932060602 | 4215 | 4215 | 4215 | 4215 | 0 |
| 136 | 20250312 | 171900 | 2932060602 | 4215 | 4215 | 4215 | 4215 | 0 |
| 137 | 20250312 | 171800 | 2932060602 | 4215 | 4215 | 4215 | 4215 | 0 |
| 138 | 20250312 | 171700 | 2932060602 | 4215 | 4215 | 4215 | 4215 | 0 |
| 139 | 20250312 | 171600 | 2932060602 | 4215 | 4215 | 4215 | 4215 | 0 |
| 140 | 20250312 | 171500 | 2932060602 | 4215 | 4215 | 4215 | 4215 | 0 |
| 141 | 20250312 | 171400 | 2932060602 | 4215 | 4215 | 4215 | 4215 | 0 |
| 142 | 20250312 | 171300 | 2932060602 | 4215 | 4215 | 4215 | 4215 | 0 |
| 143 | 20250312 | 171200 | 2932060602 | 4215 | 4215 | 4215 | 4215 | 0 |
| 144 | 20250312 | 171100 | 2932060602 | 4215 | 4215 | 4215 | 4215 | 0 |
| 145 | 20250312 | 171000 | 2932060602 | 4215 | 4215 | 4215 | 4215 | 0 |
| 146 | 20250312 | 170900 | 2932060602 | 4215 | 4215 | 4215 | 4215 | 0 |
| 147 | 20250312 | 170800 | 2932060602 | 4215 | 4215 | 4215 | 4215 | 0 |
| 148 | 20250312 | 170700 | 2932060602 | 4215 | 4215 | 4215 | 4215 | 0 |
| 149 | 20250312 | 170600 | 2932060602 | 4215 | 4215 | 4215 | 4215 | 0 |
| 150 | 20250312 | 170500 | 2932060602 | 4215 | 4215 | 4215 | 4215 | 0 |
| 151 | 20250312 | 170400 | 2932060602 | 4215 | 4215 | 4215 | 4215 | 0 |
| 152 | 20250312 | 170300 | 2932060602 | 4215 | 4215 | 4215 | 4215 | 15085 |
| 153 | 20250312 | 170200 | 2932060602 | 4215 | 4215 | 4215 | 4215 | 0 |
| 154 | 20250312 | 170100 | 2932060602 | 4215 | 4215 | 4215 | 4215 | 0 |
| 155 | 20250312 | 170000 | 2932060602 | 4215 | 4215 | 4215 | 4215 | 0 |
| 156 | 20250312 | 165900 | 2932060602 | 4215 | 4215 | 4215 | 4215 | 0 |
| 157 | 20250312 | 165800 | 2932060602 | 4215 | 4215 | 4215 | 4215 | 0 |
| 158 | 20250312 | 165700 | 2932060602 | 4215 | 4215 | 4215 | 4215 | 0 |
| 159 | 20250312 | 165600 | 2932060602 | 4215 | 4215 | 4215 | 4215 | 0 |
| 160 | 20250312 | 165500 | 2932060602 | 4215 | 4215 | 4215 | 4215 | 0 |
| 161 | 20250312 | 165400 | 2932060602 | 4215 | 4215 | 4215 | 4215 | 0 |
| 162 | 20250312 | 165300 | 2932060602 | 4215 | 4215 | 4215 | 4215 | 0 |
| 163 | 20250312 | 165200 | 2932060602 | 4215 | 4215 | 4215 | 4215 | 0 |
| 164 | 20250312 | 165100 | 2932060602 | 4215 | 4215 | 4215 | 4215 | 0 |
| 165 | 20250312 | 165000 | 2932060602 | 4215 | 4215 | 4215 | 4215 | 0 |
| 166 | 20250312 | 164900 | 2932060602 | 4215 | 4215 | 4215 | 4215 | 0 |
| 167 | 20250312 | 164800 | 2932060602 | 4215 | 4215 | 4215 | 4215 | 0 |
| 168 | 20250312 | 164700 | 2932060602 | 4215 | 4215 | 4215 | 4215 | 0 |
| 169 | 20250312 | 164600 | 2932060602 | 4215 | 4215 | 4215 | 4215 | 0 |
| 170 | 20250312 | 164500 | 2932060602 | 4215 | 4215 | 4215 | 4215 | 0 |
| 171 | 20250312 | 164400 | 2932060602 | 4215 | 4215 | 4215 | 4215 | 0 |
| 172 | 20250312 | 164300 | 2932060602 | 4215 | 4215 | 4215 | 4215 | 0 |
| 173 | 20250312 | 164200 | 2932060602 | 4215 | 4215 | 4215 | 4215 | 0 |
| 174 | 20250312 | 164100 | 2932060602 | 4215 | 4215 | 4215 | 4215 | 0 |
| 175 | 20250312 | 164000 | 2932060602 | 4215 | 4215 | 4215 | 4215 | 0 |
| 176 | 20250312 | 163900 | 2932060602 | 4215 | 4215 | 4215 | 4215 | 0 |
| 177 | 20250312 | 163800 | 2932060602 | 4215 | 4215 | 4215 | 4215 | 0 |
| 178 | 20250312 | 163700 | 2932060602 | 4215 | 4215 | 4215 | 4215 | 0 |
| 179 | 20250312 | 163600 | 2932060602 | 4215 | 4215 | 4215 | 4215 | 0 |
| 180 | 20250312 | 163500 | 2932060602 | 4215 | 4215 | 4215 | 4215 | 0 |
| 181 | 20250312 | 163400 | 2932060602 | 4215 | 4215 | 4215 | 4215 | 0 |
| 182 | 20250312 | 163300 | 2932060602 | 4215 | 4215 | 4215 | 4215 | 15085 |
| 183 | 20250312 | 163200 | 2932060602 | 4215 | 4215 | 4215 | 4215 | 0 |
| 184 | 20250312 | 163100 | 2932060602 | 4215 | 4215 | 4215 | 4215 | 0 |
| 185 | 20250312 | 163000 | 2932060602 | 4215 | 4215 | 4215 | 4215 | 0 |
| 186 | 20250312 | 162900 | 2932060602 | 4215 | 4215 | 4215 | 4215 | 0 |
| 187 | 20250312 | 162800 | 2932060602 | 4215 | 4215 | 4215 | 4215 | 0 |
| 188 | 20250312 | 162700 | 2932060602 | 4215 | 4215 | 4215 | 4215 | 0 |
| 189 | 20250312 | 162600 | 2932060602 | 4215 | 4215 | 4215 | 4215 | 0 |
| 190 | 20250312 | 162500 | 2932060602 | 4215 | 4215 | 4215 | 4215 | 0 |
| 191 | 20250312 | 162400 | 2932060602 | 4215 | 4215 | 4215 | 4215 | 0 |
| 192 | 20250312 | 162300 | 2932060602 | 4215 | 4215 | 4215 | 4215 | 0 |
| 193 | 20250312 | 162200 | 2932060602 | 4215 | 4215 | 4215 | 4215 | 0 |
| 194 | 20250312 | 162100 | 2932060602 | 4215 | 4215 | 4215 | 4215 | 0 |
| 195 | 20250312 | 162000 | 2932060602 | 4215 | 4215 | 4215 | 4215 | 0 |
| 196 | 20250312 | 161900 | 2932060602 | 4215 | 4215 | 4215 | 4215 | 0 |
| 197 | 20250312 | 161800 | 2932060602 | 4215 | 4215 | 4215 | 4215 | 0 |
| 198 | 20250312 | 161700 | 2932060602 | 4215 | 4215 | 4215 | 4215 | 0 |
| 199 | 20250312 | 161600 | 2932060602 | 4215 | 4215 | 4215 | 4215 | 0 |
| 200 | 20250312 | 161500 | 2932060602 | 4215 | 4215 | 4215 | 4215 | 0 |
| 201 | 20250312 | 161400 | 2932060602 | 4215 | 4215 | 4215 | 4215 | 0 |
| 202 | 20250312 | 161300 | 2932060602 | 4215 | 4215 | 4215 | 4215 | 0 |
| 203 | 20250312 | 161200 | 2932060602 | 4215 | 4215 | 4215 | 4215 | 0 |
| 204 | 20250312 | 161100 | 2932060602 | 4215 | 4215 | 4215 | 4215 | 0 |
| 205 | 20250312 | 161000 | 2932060602 | 4215 | 4215 | 4215 | 4215 | 0 |
| 206 | 20250312 | 160900 | 2932060602 | 4215 | 4215 | 4215 | 4215 | 0 |
| 207 | 20250312 | 160800 | 2932060602 | 4215 | 4215 | 4215 | 4215 | 0 |
| 208 | 20250312 | 160700 | 2932060602 | 4215 | 4215 | 4215 | 4215 | 0 |
| 209 | 20250312 | 160600 | 2932060602 | 4215 | 4215 | 4215 | 4215 | 0 |
| 210 | 20250312 | 160500 | 2932060602 | 4215 | 4215 | 4215 | 4215 | 0 |
| 211 | 20250312 | 160400 | 2932060602 | 4215 | 4215 | 4215 | 4215 | 0 |
| 212 | 20250312 | 160300 | 2932060602 | 4215 | 4215 | 4215 | 4215 | 15085 |
| 213 | 20250312 | 160200 | 2932060602 | 4215 | 4215 | 4215 | 4215 | 0 |
| 214 | 20250312 | 160100 | 2932060602 | 4215 | 4215 | 4215 | 4215 | 0 |
| 215 | 20250312 | 160000 | 2932060602 | 4215 | 4215 | 4215 | 4215 | 0 |
| 216 | 20250312 | 155900 | 2932060602 | 4215 | 4215 | 4215 | 4215 | 0 |
| 217 | 20250312 | 155800 | 2932060602 | 4215 | 4215 | 4215 | 4215 | 0 |
| 218 | 20250312 | 155700 | 2932060602 | 4215 | 4215 | 4215 | 4215 | 0 |
| 219 | 20250312 | 155600 | 2932060602 | 4215 | 4215 | 4215 | 4215 | 0 |
| 220 | 20250312 | 155500 | 2932060602 | 4215 | 4215 | 4215 | 4215 | 0 |
| 221 | 20250312 | 155400 | 2932060602 | 4215 | 4215 | 4215 | 4215 | 0 |
| 222 | 20250312 | 155300 | 2932060602 | 4215 | 4215 | 4215 | 4215 | 0 |
| 223 | 20250312 | 155200 | 2932060602 | 4215 | 4215 | 4215 | 4215 | 0 |
| 224 | 20250312 | 155100 | 2932060602 | 4215 | 4215 | 4215 | 4215 | 0 |
| 225 | 20250312 | 155000 | 2932060602 | 4215 | 4215 | 4215 | 4215 | 0 |
| 226 | 20250312 | 154900 | 2932060602 | 4215 | 4215 | 4215 | 4215 | 0 |
| 227 | 20250312 | 154800 | 2932060602 | 4215 | 4215 | 4215 | 4215 | 0 |
| 228 | 20250312 | 154700 | 2932060602 | 4215 | 4215 | 4215 | 4215 | 0 |
| 229 | 20250312 | 154600 | 2932060602 | 4215 | 4215 | 4215 | 4215 | 0 |
| 230 | 20250312 | 154500 | 2932060602 | 4215 | 4215 | 4215 | 4215 | 0 |
| 231 | 20250312 | 154400 | 2932060602 | 4215 | 4215 | 4215 | 4215 | 0 |
| 232 | 20250312 | 154300 | 2932060602 | 4215 | 4215 | 4215 | 4215 | 0 |
| 233 | 20250312 | 154200 | 2932060602 | 4215 | 4215 | 4215 | 4215 | 0 |
| 234 | 20250312 | 154100 | 2932060602 | 4215 | 4215 | 4215 | 4215 | 0 |
| 235 | 20250312 | 154000 | 2932060602 | 4215 | 4215 | 4215 | 4215 | 0 |
| 236 | 20250312 | 153900 | 2932060602 | 4215 | 4215 | 4215 | 4215 | 0 |
| 237 | 20250312 | 153800 | 2932060602 | 4215 | 4215 | 4215 | 4215 | 0 |
| 238 | 20250312 | 153700 | 2932060602 | 4215 | 4215 | 4215 | 4215 | 0 |
| 239 | 20250312 | 153600 | 2932060602 | 4215 | 4215 | 4215 | 4215 | 0 |
| 240 | 20250312 | 153500 | 2932060602 | 4215 | 4215 | 4215 | 4215 | 0 |
| 241 | 20250312 | 153400 | 2932060602 | 4215 | 4215 | 4215 | 4215 | 0 |
| 242 | 20250312 | 153300 | 2932060602 | 4215 | 4215 | 4215 | 4215 | 15085 |
| 243 | 20250312 | 153200 | 2932060602 | 4215 | 4215 | 4215 | 4215 | 0 |
| 244 | 20250312 | 153100 | 2932060602 | 4215 | 4215 | 4215 | 4215 | 0 |
| 245 | 20250312 | 153000 | 2932060602 | 4215 | 4215 | 4215 | 4215 | 15085 |
| 246 | 20250312 | 152900 | 2868477327 | 4230 | 4230 | 4230 | 4230 | 0 |
| 247 | 20250312 | 152800 | 2868477327 | 4230 | 4230 | 4230 | 4230 | 0 |
| 248 | 20250312 | 152700 | 2868477327 | 4230 | 4230 | 4230 | 4230 | 0 |
| 249 | 20250312 | 152600 | 2868477327 | 4230 | 4230 | 4230 | 4230 | 0 |
| 250 | 20250312 | 152500 | 2868477327 | 4230 | 4230 | 4230 | 4230 | 0 |
| 251 | 20250312 | 152400 | 2868477327 | 4230 | 4230 | 4230 | 4230 | 0 |
| 252 | 20250312 | 152300 | 2868477327 | 4230 | 4230 | 4230 | 4230 | 0 |
| 253 | 20250312 | 152200 | 2868477327 | 4230 | 4230 | 4230 | 4230 | 0 |
| 254 | 20250312 | 152100 | 2868477327 | 4230 | 4230 | 4230 | 4230 | 0 |
| 255 | 20250312 | 152000 | 2868477327 | 4230 | 4230 | 4230 | 4230 | 0 |
| 256 | 20250312 | 151900 | 2868477327 | 4230 | 4225 | 4230 | 4220 | 1492 |
| 257 | 20250312 | 151800 | 2862171247 | 4220 | 4225 | 4230 | 4220 | 3884 |
| 258 | 20250312 | 151700 | 2845769257 | 4225 | 4235 | 4235 | 4225 | 216 |
| 259 | 20250312 | 151600 | 2844855212 | 4235 | 4250 | 4250 | 4235 | 108 |
| 260 | 20250312 | 151500 | 2844397072 | 4250 | 4225 | 4250 | 4220 | 4181 |
| 261 | 20250312 | 151400 | 2826660152 | 4225 | 4230 | 4230 | 4225 | 4225 |
| 262 | 20250312 | 151300 | 2808804792 | 4230 | 4230 | 4230 | 4230 | 1174 |
| 263 | 20250312 | 151200 | 2803838772 | 4230 | 4250 | 4250 | 4230 | 2584 |
| 264 | 20250312 | 151100 | 2792896342 | 4250 | 4235 | 4260 | 4235 | 491 |
| 265 | 20250312 | 151000 | 2790810827 | 4235 | 4250 | 4250 | 4235 | 1156 |
| 266 | 20250312 | 150900 | 2785908362 | 4255 | 4260 | 4260 | 4255 | 396 |
| 267 | 20250312 | 150800 | 2784222207 | 4255 | 4240 | 4265 | 4240 | 157 |
| 268 | 20250312 | 150700 | 2783553752 | 4265 | 4265 | 4265 | 4265 | 23 |
| 269 | 20250312 | 150600 | 2783455657 | 4240 | 4255 | 4260 | 4240 | 4727 |
| 270 | 20250312 | 150500 | 2763377042 | 4255 | 4265 | 4265 | 4255 | 9 |
| 271 | 20250312 | 150400 | 2763338732 | 4255 | 4260 | 4260 | 4255 | 133 |
| 272 | 20250312 | 150300 | 2762772812 | 4255 | 4260 | 4260 | 4255 | 172 |
| 273 | 20250312 | 150200 | 2762040097 | 4255 | 4275 | 4275 | 4255 | 1394 |
| 274 | 20250312 | 150100 | 2756095482 | 4270 | 4270 | 4270 | 4270 | 714 |
| 275 | 20250312 | 150000 | 2753046702 | 4265 | 4265 | 4270 | 4265 | 1739 |
| 276 | 20250312 | 145900 | 2745628367 | 4265 | 4265 | 4265 | 4265 | 407 |
| 277 | 20250312 | 145800 | 2743892512 | 4265 | 4260 | 4265 | 4260 | 200 |
| 278 | 20250312 | 145700 | 2743039662 | 4255 | 4260 | 4260 | 4255 | 1902 |
| 279 | 20250312 | 145600 | 2734946527 | 4260 | 4260 | 4260 | 4255 | 1454 |
| 280 | 20250312 | 145500 | 2728752492 | 4265 | 4265 | 4265 | 4260 | 1053 |
| 281 | 20250312 | 145400 | 2724261502 | 4265 | 4265 | 4265 | 4260 | 1305 |
| 282 | 20250312 | 145300 | 2718696202 | 4265 | 4265 | 4265 | 4265 | 354 |
| 283 | 20250312 | 145200 | 2717186392 | 4260 | 4255 | 4270 | 4255 | 1460 |
| 284 | 20250312 | 145100 | 2710966787 | 4245 | 4260 | 4260 | 4245 | 3273 |
| 285 | 20250312 | 145000 | 2697071827 | 4250 | 4245 | 4250 | 4245 | 1992 |
| 286 | 20250312 | 144900 | 2688608212 | 4245 | 4250 | 4260 | 4245 | 754 |
| 287 | 20250312 | 144800 | 2685404017 | 4250 | 4255 | 4260 | 4250 | 1268 |
| 288 | 20250312 | 144700 | 2680008797 | 4255 | 4255 | 4255 | 4255 | 155 |
| 289 | 20250312 | 144600 | 2679349272 | 4260 | 4260 | 4260 | 4260 | 71 |
| 290 | 20250312 | 144500 | 2679046812 | 4260 | 4265 | 4270 | 4260 | 837 |
| 291 | 20250312 | 144400 | 2675480442 | 4265 | 4270 | 4270 | 4265 | 666 |
| 292 | 20250312 | 144300 | 2672636792 | 4270 | 4270 | 4270 | 4270 | 766 |
| 293 | 20250312 | 144200 | 2669365972 | 4270 | 4255 | 4280 | 4255 | 1019 |
| 294 | 20250312 | 144100 | 2665016082 | 4255 | 4255 | 4270 | 4255 | 498 |
| 295 | 20250312 | 144000 | 2662892697 | 4255 | 4255 | 4255 | 4250 | 1418 |
| 296 | 20250312 | 143900 | 2656859117 | 4250 | 4245 | 4250 | 4245 | 392 |
| 297 | 20250312 | 143800 | 2655194532 | 4245 | 4240 | 4245 | 4240 | 161 |
| 298 | 20250312 | 143700 | 2654511092 | 4240 | 4245 | 4245 | 4240 | 518 |
| 299 | 20250312 | 143600 | 2652314667 | 4240 | 4245 | 4245 | 4240 | 1191 |
| 300 | 20250312 | 143500 | 2647263897 | 4245 | 4245 | 4245 | 4245 | 195 |
| 301 | 20250312 | 143400 | 2646436122 | 4235 | 4240 | 4240 | 4235 | 1937 |
| 302 | 20250312 | 143300 | 2638227997 | 4240 | 4240 | 4245 | 4240 | 2399 |
| 303 | 20250312 | 143200 | 2628053237 | 4260 | 4250 | 4260 | 4235 | 1518 |
| 304 | 20250312 | 143100 | 2621611107 | 4240 | 4270 | 4270 | 4240 | 3043 |
| 305 | 20250312 | 143000 | 2608659622 | 4270 | 4275 | 4275 | 4265 | 1754 |
| 306 | 20250312 | 142900 | 2601172397 | 4270 | 4275 | 4275 | 4270 | 2846 |
| 307 | 20250312 | 142800 | 2589012517 | 4275 | 4280 | 4280 | 4275 | 2153 |
| 308 | 20250312 | 142700 | 2579807437 | 4275 | 4275 | 4280 | 4275 | 939 |
| 309 | 20250312 | 142600 | 2575793152 | 4275 | 4275 | 4275 | 4270 | 3066 |
| 310 | 20250312 | 142500 | 2562692827 | 4275 | 4280 | 4295 | 4275 | 656 |
| 311 | 20250312 | 142400 | 2559885352 | 4280 | 4290 | 4290 | 4280 | 1275 |
| 312 | 20250312 | 142300 | 2554423162 | 4300 | 4280 | 4300 | 4280 | 1201 |
| 313 | 20250312 | 142200 | 2549272862 | 4295 | 4280 | 4300 | 4270 | 4773 |
| 314 | 20250312 | 142100 | 2528853097 | 4275 | 4280 | 4295 | 4275 | 1890 |
| 315 | 20250312 | 142000 | 2520764852 | 4280 | 4295 | 4295 | 4265 | 4245 |
| 316 | 20250312 | 141900 | 2502613262 | 4295 | 4310 | 4310 | 4275 | 3274 |
| 317 | 20250312 | 141800 | 2488589252 | 4315 | 4395 | 4395 | 4280 | 33252 |
| 318 | 20250312 | 141700 | 2343958127 | 4385 | 4375 | 4400 | 4365 | 13849 |
| 319 | 20250312 | 141600 | 2283288682 | 4370 | 4385 | 4390 | 4370 | 3485 |
| 320 | 20250312 | 141500 | 2268034247 | 4390 | 4385 | 4390 | 4370 | 9257 |
| 321 | 20250312 | 141400 | 2227470345 | 4380 | 4365 | 4385 | 4365 | 12438 |
| 322 | 20250312 | 141300 | 2173032490 | 4370 | 4360 | 4370 | 4360 | 4237 |
| 323 | 20250312 | 141200 | 2154533435 | 4360 | 4370 | 4375 | 4350 | 6200 |
| 324 | 20250312 | 141100 | 2127511565 | 4360 | 4355 | 4380 | 4355 | 7217 |
| 325 | 20250312 | 141000 | 2096011425 | 4355 | 4345 | 4365 | 4325 | 2181 |
| 326 | 20250312 | 140900 | 2086520300 | 4330 | 4365 | 4365 | 4320 | 6671 |
| 327 | 20250312 | 140800 | 2057487305 | 4360 | 4350 | 4375 | 4350 | 10216 |
| 328 | 20250312 | 140700 | 2012946825 | 4365 | 4295 | 4390 | 4295 | 29248 |
| 329 | 20250312 | 140600 | 1885535617 | 4310 | 4310 | 4310 | 4290 | 575 |
| 330 | 20250312 | 140500 | 1883062437 | 4310 | 4285 | 4310 | 4285 | 2137 |
| 331 | 20250312 | 140400 | 1873873412 | 4280 | 4277 | 4280 | 4275 | 491 |
| 332 | 20250312 | 140300 | 1871773326 | 4277 | 4280 | 4282 | 4277 | 187 |
| 333 | 20250312 | 140200 | 1870972967 | 4290 | 4290 | 4290 | 4290 | 0 |
| 334 | 20250312 | 140100 | 1870972967 | 4290 | 4290 | 4290 | 4290 | 3155 |
| 335 | 20250312 | 140000 | 1857438017 | 4295 | 4285 | 4300 | 4285 | 2364 |
| 336 | 20250312 | 135900 | 1847294382 | 4285 | 4275 | 4290 | 4275 | 1119 |
| 337 | 20250312 | 135800 | 1842496602 | 4275 | 4275 | 4275 | 4275 | 58 |
| 338 | 20250312 | 135700 | 1842248652 | 4275 | 4275 | 4285 | 4265 | 1638 |
| 339 | 20250312 | 135600 | 1835255437 | 4275 | 4265 | 4275 | 4265 | 4215 |
| 340 | 20250312 | 135500 | 1817244602 | 4270 | 4270 | 4270 | 4270 | 1 |
| 341 | 20250312 | 135400 | 1817240332 | 4265 | 4265 | 4265 | 4265 | 37 |
| 342 | 20250312 | 135300 | 1817082527 | 4265 | 4265 | 4265 | 4260 | 257 |
| 343 | 20250312 | 135200 | 1815986437 | 4265 | 4265 | 4265 | 4265 | 199 |
| 344 | 20250312 | 135100 | 1815137702 | 4260 | 4265 | 4265 | 4260 | 26 |
| 345 | 20250312 | 135000 | 1815026937 | 4265 | 4275 | 4275 | 4265 | 850 |
| 346 | 20250312 | 134900 | 1811398992 | 4275 | 4270 | 4275 | 4270 | 1089 |
| 347 | 20250312 | 134800 | 1806748277 | 4275 | 4275 | 4275 | 4275 | 63 |
| 348 | 20250312 | 134700 | 1806478952 | 4275 | 4275 | 4275 | 4275 | 769 |
| 349 | 20250312 | 134600 | 1803191477 | 4275 | 4275 | 4275 | 4275 | 32 |
| 350 | 20250312 | 134500 | 1803054677 | 4280 | 4280 | 4280 | 4280 | 0 |
| 351 | 20250312 | 134400 | 1803054677 | 4280 | 4280 | 4280 | 4280 | 101 |
| 352 | 20250312 | 134300 | 1802622397 | 4280 | 4275 | 4280 | 4275 | 220 |
| 353 | 20250312 | 134200 | 1801681687 | 4275 | 4270 | 4275 | 4270 | 277 |
| 354 | 20250312 | 134100 | 1800498307 | 4270 | 4270 | 4270 | 4270 | 113 |
| 355 | 20250312 | 134000 | 1800015797 | 4270 | 4270 | 4270 | 4270 | 159 |
| 356 | 20250312 | 133900 | 1799336867 | 4275 | 4270 | 4275 | 4270 | 30 |
| 357 | 20250312 | 133800 | 1799208717 | 4270 | 4265 | 4270 | 4260 | 817 |
| 358 | 20250312 | 133700 | 1795722297 | 4260 | 4260 | 4260 | 4260 | 0 |
| 359 | 20250312 | 133600 | 1795722297 | 4260 | 4260 | 4260 | 4260 | 0 |
| 360 | 20250312 | 133500 | 1795722297 | 4260 | 4265 | 4265 | 4260 | 135 |
| 361 | 20250312 | 133400 | 1795147142 | 4265 | 4260 | 4265 | 4260 | 55 |
| 362 | 20250312 | 133300 | 1794912632 | 4260 | 4255 | 4260 | 4255 | 1532 |
| 363 | 20250312 | 133200 | 1788393967 | 4260 | 4255 | 4260 | 4255 | 646 |
| 364 | 20250312 | 133100 | 1785642717 | 4250 | 4250 | 4250 | 4250 | 18 |
| 365 | 20250312 | 133000 | 1785566217 | 4245 | 4245 | 4250 | 4245 | 52 |
| 366 | 20250312 | 132900 | 1785345438 | 4250 | 4250 | 4250 | 4250 | 2 |
| 367 | 20250312 | 132800 | 1785336938 | 4250 | 4255 | 4255 | 4250 | 188 |
| 368 | 20250312 | 132700 | 1784537053 | 4255 | 4240 | 4260 | 4240 | 351 |
| 369 | 20250312 | 132600 | 1783041913 | 4240 | 4240 | 4240 | 4240 | 143 |
| 370 | 20250312 | 132500 | 1782435593 | 4240 | 4245 | 4245 | 4235 | 1139 |
| 371 | 20250312 | 132400 | 1777606973 | 4245 | 4250 | 4250 | 4245 | 209 |
| 372 | 20250312 | 132300 | 1776719608 | 4250 | 4250 | 4250 | 4250 | 8 |
| 373 | 20250312 | 132200 | 1776685608 | 4260 | 4260 | 4260 | 4260 | 0 |
| 374 | 20250312 | 132100 | 1776685608 | 4260 | 4245 | 4260 | 4245 | 12 |
| 375 | 20250312 | 132000 | 1776634653 | 4245 | 4245 | 4245 | 4245 | 1 |
| 376 | 20250312 | 131900 | 1776630408 | 4245 | 4240 | 4245 | 4240 | 19 |
| 377 | 20250312 | 131800 | 1776549803 | 4240 | 4240 | 4240 | 4240 | 0 |
| 378 | 20250312 | 131700 | 1776549803 | 4240 | 4255 | 4255 | 4240 | 2472 |
| 379 | 20250312 | 131600 | 1766058478 | 4260 | 4260 | 4260 | 4260 | 0 |
| 380 | 20250312 | 131500 | 1766058478 | 4260 | 4265 | 4265 | 4260 | 1975 |
| 381 | 20250312 | 131400 | 1757644963 | 4275 | 4250 | 4275 | 4250 | 309 |
| 382 | 20250312 | 131300 | 1756331218 | 4250 | 4250 | 4250 | 4245 | 728 |
| 383 | 20250312 | 131200 | 1753239543 | 4250 | 4250 | 4250 | 4250 | 500 |
| 384 | 20250312 | 131100 | 1751114543 | 4245 | 4245 | 4270 | 4240 | 800 |
| 385 | 20250312 | 131000 | 1747718898 | 4245 | 4250 | 4285 | 4245 | 1029 |
| 386 | 20250312 | 130900 | 1743324103 | 4250 | 4230 | 4255 | 4220 | 5197 |
| 387 | 20250312 | 130800 | 1721341793 | 4230 | 4230 | 4230 | 4220 | 1026 |
| 388 | 20250312 | 130700 | 1717005578 | 4230 | 4230 | 4230 | 4230 | 736 |
| 389 | 20250312 | 130600 | 1713892298 | 4230 | 4255 | 4255 | 4230 | 5579 |
| 390 | 20250312 | 130500 | 1690224543 | 4260 | 4255 | 4260 | 4255 | 1526 |
| 391 | 20250312 | 130400 | 1683730098 | 4260 | 4265 | 4265 | 4260 | 590 |
| 392 | 20250312 | 130300 | 1681216518 | 4260 | 4260 | 4265 | 4260 | 541 |
| 393 | 20250312 | 130200 | 1678911853 | 4265 | 4270 | 4270 | 4265 | 1326 |
| 394 | 20250312 | 130100 | 1673256453 | 4270 | 4275 | 4280 | 4270 | 611 |
| 395 | 20250312 | 130000 | 1670647183 | 4275 | 4275 | 4275 | 4270 | 1789 |
| 396 | 20250312 | 125900 | 1663000133 | 4275 | 4275 | 4275 | 4275 | 269 |
| 397 | 20250312 | 125800 | 1661850158 | 4275 | 4280 | 4280 | 4275 | 327 |
| 398 | 20250312 | 125700 | 1660451357 | 4282 | 4285 | 4285 | 4282 | 161 |
| 399 | 20250312 | 125600 | 1659761535 | 4285 | 4292 | 4292 | 4285 | 168 |
| 400 | 20250312 | 125500 | 1659040893 | 4295 | 4297 | 4297 | 4295 | 146 |
| 401 | 20250312 | 125400 | 1658413813 | 4295 | 4275 | 4300 | 4275 | 664 |
| 402 | 20250312 | 125300 | 1655573563 | 4300 | 4265 | 4300 | 4265 | 715 |
| 403 | 20250312 | 125200 | 1652499773 | 4275 | 4270 | 4275 | 4265 | 1606 |
| 404 | 20250312 | 125100 | 1645637288 | 4275 | 4280 | 4285 | 4270 | 11610 |
| 405 | 20250312 | 125000 | 1595952018 | 4290 | 4285 | 4290 | 4280 | 5091 |
| 406 | 20250312 | 124900 | 1574162033 | 4280 | 4280 | 4285 | 4280 | 1130 |
| 407 | 20250312 | 124800 | 1569325038 | 4285 | 4285 | 4285 | 4285 | 136 |
| 408 | 20250312 | 124700 | 1568742278 | 4285 | 4285 | 4285 | 4285 | 137 |
| 409 | 20250312 | 124600 | 1568155233 | 4280 | 4285 | 4287 | 4280 | 598 |
| 410 | 20250312 | 124500 | 1565592628 | 4285 | 4285 | 4285 | 4280 | 1488 |
| 411 | 20250312 | 124400 | 1559221048 | 4285 | 4290 | 4290 | 4280 | 8938 |
| 412 | 20250312 | 124300 | 1520934833 | 4295 | 4300 | 4300 | 4295 | 758 |
| 413 | 20250312 | 124200 | 1517678818 | 4300 | 4305 | 4305 | 4300 | 80 |
| 414 | 20250312 | 124100 | 1517334813 | 4300 | 4300 | 4300 | 4300 | 0 |
| 415 | 20250312 | 124000 | 1517334813 | 4300 | 4310 | 4310 | 4300 | 39 |
| 416 | 20250312 | 123900 | 1517166883 | 4300 | 4300 | 4300 | 4300 | 164 |
| 417 | 20250312 | 123800 | 1516461683 | 4295 | 4295 | 4295 | 4295 | 186 |
| 418 | 20250312 | 123700 | 1515662813 | 4295 | 4300 | 4300 | 4295 | 353 |
| 419 | 20250312 | 123600 | 1514146173 | 4300 | 4300 | 4300 | 4300 | 1 |
| 420 | 20250312 | 123500 | 1514141873 | 4295 | 4295 | 4295 | 4295 | 17 |
| 421 | 20250312 | 123400 | 1514068858 | 4290 | 4295 | 4295 | 4290 | 25 |
| 422 | 20250312 | 123300 | 1513961488 | 4290 | 4290 | 4290 | 4290 | 0 |
| 423 | 20250312 | 123200 | 1513961488 | 4290 | 4290 | 4290 | 4290 | 500 |
| 424 | 20250312 | 123100 | 1511816488 | 4295 | 4295 | 4295 | 4290 | 128 |
| 425 | 20250312 | 123000 | 1511267008 | 4295 | 4295 | 4295 | 4295 | 152 |
| 426 | 20250312 | 122900 | 1510614168 | 4295 | 4290 | 4295 | 4290 | 459 |
| 427 | 20250312 | 122800 | 1508644558 | 4295 | 4295 | 4295 | 4295 | 125 |
| 428 | 20250312 | 122700 | 1508107683 | 4290 | 4290 | 4290 | 4290 | 32 |
| 429 | 20250312 | 122600 | 1507970403 | 4290 | 4290 | 4290 | 4290 | 156 |
| 430 | 20250312 | 122500 | 1507301163 | 4290 | 4290 | 4290 | 4290 | 0 |
| 431 | 20250312 | 122400 | 1507301163 | 4290 | 4285 | 4290 | 4285 | 207 |
| 432 | 20250312 | 122300 | 1506413483 | 4285 | 4290 | 4290 | 4285 | 2205 |
| 433 | 20250312 | 122200 | 1496958278 | 4290 | 4295 | 4295 | 4290 | 6 |
| 434 | 20250312 | 122100 | 1496932523 | 4295 | 4295 | 4295 | 4290 | 668 |
| 435 | 20250312 | 122000 | 1494063613 | 4295 | 4295 | 4295 | 4295 | 82 |
| 436 | 20250312 | 121900 | 1493711423 | 4295 | 4295 | 4295 | 4295 | 12 |
| 437 | 20250312 | 121800 | 1493659883 | 4295 | 4295 | 4295 | 4295 | 0 |
| 438 | 20250312 | 121700 | 1493659883 | 4295 | 4295 | 4295 | 4295 | 156 |
| 439 | 20250312 | 121600 | 1492989863 | 4300 | 4300 | 4300 | 4300 | 105 |
| 440 | 20250312 | 121500 | 1492538363 | 4300 | 4290 | 4300 | 4285 | 1502 |
| 441 | 20250312 | 121400 | 1486100948 | 4290 | 4290 | 4290 | 4290 | 82 |
| 442 | 20250312 | 121300 | 1485749168 | 4290 | 4290 | 4290 | 4290 | 33 |
| 443 | 20250312 | 121200 | 1485607598 | 4285 | 4285 | 4290 | 4285 | 164 |
| 444 | 20250312 | 121100 | 1484904648 | 4285 | 4305 | 4305 | 4285 | 8351 |
| 445 | 20250312 | 121000 | 1449044128 | 4305 | 4310 | 4310 | 4305 | 1817 |
| 446 | 20250312 | 120900 | 1441221523 | 4310 | 4310 | 4310 | 4310 | 25 |
| 447 | 20250312 | 120800 | 1441113773 | 4310 | 4310 | 4310 | 4310 | 10 |
| 448 | 20250312 | 120700 | 1441070673 | 4310 | 4310 | 4310 | 4310 | 23 |
| 449 | 20250312 | 120600 | 1440971543 | 4310 | 4310 | 4310 | 4310 | 8 |
| 450 | 20250312 | 120500 | 1440937063 | 4305 | 4310 | 4310 | 4305 | 335 |
| 451 | 20250312 | 120400 | 1439494468 | 4310 | 4310 | 4310 | 4310 | 0 |
| 452 | 20250312 | 120300 | 1439494468 | 4310 | 4310 | 4310 | 4310 | 8 |
| 453 | 20250312 | 120200 | 1439459988 | 4310 | 4310 | 4310 | 4310 | 1 |
| 454 | 20250312 | 120100 | 1439455678 | 4310 | 4310 | 4310 | 4310 | 18 |
| 455 | 20250312 | 120000 | 1439378098 | 4315 | 4305 | 4315 | 4305 | 16 |
| 456 | 20250312 | 115900 | 1439309208 | 4305 | 4305 | 4305 | 4305 | 138 |
| 457 | 20250312 | 115800 | 1438715118 | 4305 | 4300 | 4305 | 4300 | 202 |
| 458 | 20250312 | 115700 | 1437845763 | 4300 | 4305 | 4305 | 4300 | 188 |
| 459 | 20250312 | 115600 | 1437036488 | 4305 | 4305 | 4305 | 4305 | 182 |
| 460 | 20250312 | 115500 | 1436252978 | 4305 | 4305 | 4305 | 4305 | 1415 |
| 461 | 20250312 | 115400 | 1430161403 | 4310 | 4310 | 4310 | 4310 | 1002 |
| 462 | 20250312 | 115300 | 1425842783 | 4310 | 4310 | 4310 | 4310 | 2 |
| 463 | 20250312 | 115200 | 1425834163 | 4310 | 4320 | 4320 | 4310 | 456 |
| 464 | 20250312 | 115100 | 1423866938 | 4320 | 4320 | 4320 | 4320 | 575 |
| 465 | 20250312 | 115000 | 1421382938 | 4320 | 4325 | 4325 | 4320 | 64 |
| 466 | 20250312 | 114900 | 1421106433 | 4325 | 4335 | 4335 | 4325 | 157 |
| 467 | 20250312 | 114800 | 1420426343 | 4335 | 4320 | 4335 | 4320 | 411 |
| 468 | 20250312 | 114700 | 1418645468 | 4320 | 4320 | 4320 | 4315 | 224 |
| 469 | 20250312 | 114600 | 1417677898 | 4320 | 4315 | 4320 | 4315 | 29 |
| 470 | 20250312 | 114500 | 1417552758 | 4320 | 4320 | 4320 | 4320 | 709 |
| 471 | 20250312 | 114400 | 1414489878 | 4320 | 4315 | 4325 | 4315 | 132 |
| 472 | 20250312 | 114300 | 1413919758 | 4315 | 4310 | 4315 | 4310 | 2139 |
| 473 | 20250312 | 114200 | 1404697108 | 4310 | 4315 | 4315 | 4310 | 130 |
| 474 | 20250312 | 114100 | 1404136358 | 4310 | 4315 | 4315 | 4310 | 517 |
| 475 | 20250312 | 114000 | 1401907978 | 4310 | 4320 | 4320 | 4310 | 2073 |
| 476 | 20250312 | 113900 | 1392968213 | 4320 | 4320 | 4320 | 4320 | 0 |
| 477 | 20250312 | 113800 | 1392968213 | 4320 | 4320 | 4320 | 4320 | 293 |
| 478 | 20250312 | 113700 | 1391702453 | 4315 | 4330 | 4330 | 4315 | 4622 |
| 479 | 20250312 | 113600 | 1371726078 | 4330 | 4335 | 4335 | 4330 | 53 |
| 480 | 20250312 | 113500 | 1371496578 | 4325 | 4330 | 4330 | 4325 | 33 |
| 481 | 20250312 | 113400 | 1371353703 | 4325 | 4325 | 4325 | 4325 | 397 |
| 482 | 20250312 | 113300 | 1369636678 | 4325 | 4330 | 4330 | 4325 | 1683 |
| 483 | 20250312 | 113200 | 1362351038 | 4335 | 4330 | 4335 | 4330 | 693 |
| 484 | 20250312 | 113100 | 1359350053 | 4330 | 4335 | 4340 | 4330 | 1066 |
| 485 | 20250312 | 113000 | 1354729128 | 4340 | 4340 | 4340 | 4340 | 73 |
| 486 | 20250312 | 112900 | 1354412308 | 4340 | 4340 | 4340 | 4340 | 447 |
| 487 | 20250312 | 112800 | 1352472328 | 4340 | 4345 | 4345 | 4340 | 729 |
| 488 | 20250312 | 112700 | 1349308323 | 4350 | 4335 | 4355 | 4335 | 3763 |
| 489 | 20250312 | 112600 | 1332943628 | 4335 | 4335 | 4335 | 4335 | 11 |
| 490 | 20250312 | 112500 | 1332895943 | 4335 | 4335 | 4337 | 4335 | 1651 |
| 491 | 20250312 | 112400 | 1325738758 | 4335 | 4330 | 4335 | 4330 | 211 |
| 492 | 20250312 | 112300 | 1324825078 | 4325 | 4325 | 4330 | 4325 | 775 |
| 493 | 20250312 | 112200 | 1321472953 | 4325 | 4322 | 4325 | 4320 | 185 |
| 494 | 20250312 | 112100 | 1320673153 | 4322 | 4325 | 4325 | 4322 | 111 |
| 495 | 20250312 | 112000 | 1320193081 | 4325 | 4325 | 4325 | 4322 | 551 |
| 496 | 20250312 | 111900 | 1317810339 | 4325 | 4325 | 4325 | 4322 | 381 |
| 497 | 20250312 | 111800 | 1316162532 | 4325 | 4325 | 4325 | 4325 | 17 |
| 498 | 20250312 | 111700 | 1316089007 | 4325 | 4322 | 4325 | 4322 | 126 |
| 499 | 20250312 | 111600 | 1315544066 | 4322 | 4322 | 4322 | 4322 | 3 |
| 500 | 20250312 | 111500 | 1315531100 | 4322 | 4322 | 4325 | 4322 | 89 |
| 501 | 20250312 | 111400 | 1315146274 | 4322 | 4322 | 4322 | 4322 | 0 |
| 502 | 20250312 | 111300 | 1315146274 | 4322 | 4325 | 4325 | 4322 | 361 |
| 503 | 20250312 | 111200 | 1313586002 | 4325 | 4325 | 4325 | 4325 | 7 |
| 504 | 20250312 | 111100 | 1313555727 | 4322 | 4320 | 4322 | 4320 | 10 |
| 505 | 20250312 | 111000 | 1313512511 | 4320 | 4320 | 4320 | 4315 | 350 |
| 506 | 20250312 | 110900 | 1312000651 | 4320 | 4325 | 4325 | 4320 | 348 |
| 507 | 20250312 | 110800 | 1310496256 | 4315 | 4320 | 4320 | 4315 | 101 |
| 508 | 20250312 | 110700 | 1310060171 | 4320 | 4320 | 4320 | 4320 | 583 |
| 509 | 20250312 | 110600 | 1307541611 | 4315 | 4315 | 4315 | 4315 | 2 |
| 510 | 20250312 | 110500 | 1307532981 | 4315 | 4315 | 4315 | 4315 | 486 |
| 511 | 20250312 | 110400 | 1305435891 | 4320 | 4320 | 4320 | 4310 | 1825 |
| 512 | 20250312 | 110300 | 1297566386 | 4320 | 4310 | 4320 | 4310 | 955 |
| 513 | 20250312 | 110200 | 1293446351 | 4310 | 4310 | 4310 | 4310 | 136 |
| 514 | 20250312 | 110100 | 1292860191 | 4305 | 4305 | 4305 | 4300 | 350 |
| 515 | 20250312 | 110000 | 1291353451 | 4305 | 4310 | 4310 | 4300 | 366 |
| 516 | 20250312 | 105900 | 1289778156 | 4310 | 4305 | 4315 | 4305 | 279 |
| 517 | 20250312 | 105800 | 1288575766 | 4305 | 4305 | 4305 | 4305 | 102 |
| 518 | 20250312 | 105700 | 1288136656 | 4300 | 4300 | 4300 | 4300 | 118 |
| 519 | 20250312 | 105600 | 1287629256 | 4300 | 4305 | 4310 | 4300 | 1483 |
| 520 | 20250312 | 105500 | 1281248121 | 4305 | 4305 | 4305 | 4305 | 350 |
| 521 | 20250312 | 105400 | 1279741371 | 4305 | 4310 | 4310 | 4305 | 17 |
| 522 | 20250312 | 105300 | 1279668166 | 4310 | 4310 | 4310 | 4310 | 110 |
| 523 | 20250312 | 105200 | 1279194066 | 4305 | 4305 | 4305 | 4305 | 60 |
| 524 | 20250312 | 105100 | 1278935766 | 4305 | 4310 | 4310 | 4305 | 1165 |
| 525 | 20250312 | 105000 | 1273919666 | 4305 | 4305 | 4315 | 4305 | 577 |
| 526 | 20250312 | 104900 | 1271433111 | 4305 | 4310 | 4310 | 4305 | 471 |
| 527 | 20250312 | 104800 | 1269405431 | 4305 | 4310 | 4315 | 4305 | 392 |
| 528 | 20250312 | 104700 | 1267715596 | 4310 | 4310 | 4315 | 4310 | 29 |
| 529 | 20250312 | 104600 | 1267590601 | 4305 | 4310 | 4310 | 4305 | 500 |
| 530 | 20250312 | 104500 | 1265438001 | 4305 | 4310 | 4310 | 4305 | 1409 |
| 531 | 20250312 | 104400 | 1259369416 | 4310 | 4315 | 4315 | 4305 | 275 |
| 532 | 20250312 | 104300 | 1258183061 | 4315 | 4305 | 4315 | 4305 | 397 |
| 533 | 20250312 | 104200 | 1256471006 | 4305 | 4305 | 4305 | 4305 | 389 |
| 534 | 20250312 | 104100 | 1254796361 | 4305 | 4305 | 4305 | 4305 | 438 |
| 535 | 20250312 | 104000 | 1252910771 | 4310 | 4310 | 4315 | 4310 | 150 |
| 536 | 20250312 | 103900 | 1252263996 | 4305 | 4310 | 4310 | 4305 | 12 |
| 537 | 20250312 | 103800 | 1252212331 | 4300 | 4300 | 4300 | 4300 | 203 |
| 538 | 20250312 | 103700 | 1251339431 | 4300 | 4305 | 4315 | 4300 | 889 |
| 539 | 20250312 | 103600 | 1247508951 | 4305 | 4305 | 4310 | 4302 | 302 |
| 540 | 20250312 | 103500 | 1246208891 | 4305 | 4305 | 4305 | 4300 | 374 |
| 541 | 20250312 | 103400 | 1244598971 | 4310 | 4310 | 4310 | 4300 | 266 |
| 542 | 20250312 | 103300 | 1243453131 | 4300 | 4297 | 4305 | 4295 | 1011 |
| 543 | 20250312 | 103200 | 1239103977 | 4295 | 4300 | 4300 | 4295 | 1021 |
| 544 | 20250312 | 103100 | 1234713773 | 4300 | 4300 | 4300 | 4300 | 201 |
| 545 | 20250312 | 103000 | 1233849473 | 4305 | 4305 | 4315 | 4305 | 2146 |
| 546 | 20250312 | 102900 | 1224610933 | 4305 | 4305 | 4305 | 4305 | 210 |
| 547 | 20250312 | 102800 | 1223706883 | 4305 | 4305 | 4305 | 4305 | 367 |
| 548 | 20250312 | 102700 | 1222126948 | 4300 | 4305 | 4310 | 4300 | 8070 |
| 549 | 20250312 | 102600 | 1187415113 | 4305 | 4305 | 4310 | 4305 | 1321 |
| 550 | 20250312 | 102500 | 1181728203 | 4305 | 4310 | 4310 | 4305 | 2635 |
| 551 | 20250312 | 102400 | 1170383033 | 4310 | 4315 | 4315 | 4310 | 1186 |
| 552 | 20250312 | 102300 | 1165270503 | 4320 | 4320 | 4325 | 4320 | 1770 |
| 553 | 20250312 | 102200 | 1157624098 | 4320 | 4320 | 4325 | 4320 | 442 |
| 554 | 20250312 | 102100 | 1155713278 | 4325 | 4325 | 4325 | 4320 | 209 |
| 555 | 20250312 | 102000 | 1154810073 | 4325 | 4325 | 4330 | 4325 | 598 |
| 556 | 20250312 | 101900 | 1152223558 | 4330 | 4325 | 4330 | 4325 | 209 |
| 557 | 20250312 | 101800 | 1151319453 | 4330 | 4330 | 4330 | 4330 | 284 |
| 558 | 20250312 | 101700 | 1150089733 | 4330 | 4330 | 4335 | 4330 | 128 |
| 559 | 20250312 | 101600 | 1149535343 | 4330 | 4330 | 4330 | 4330 | 8 |
| 560 | 20250312 | 101500 | 1149500703 | 4335 | 4335 | 4335 | 4335 | 49 |
| 561 | 20250312 | 101400 | 1149288288 | 4335 | 4335 | 4335 | 4335 | 756 |
| 562 | 20250312 | 101300 | 1146011028 | 4335 | 4345 | 4345 | 4335 | 434 |
| 563 | 20250312 | 101200 | 1144127383 | 4345 | 4345 | 4345 | 4345 | 100 |
| 564 | 20250312 | 101100 | 1143692883 | 4350 | 4335 | 4350 | 4335 | 826 |
| 565 | 20250312 | 101000 | 1140104688 | 4335 | 4315 | 4335 | 4315 | 700 |
| 566 | 20250312 | 100900 | 1137072853 | 4315 | 4332 | 4332 | 4315 | 2431 |
| 567 | 20250312 | 100800 | 1126567504 | 4330 | 4335 | 4342 | 4330 | 1183 |
| 568 | 20250312 | 100700 | 1121441087 | 4335 | 4340 | 4340 | 4335 | 529 |
| 569 | 20250312 | 100600 | 1119145237 | 4340 | 4345 | 4345 | 4340 | 72 |
| 570 | 20250312 | 100500 | 1118832747 | 4345 | 4345 | 4345 | 4345 | 242 |
| 571 | 20250312 | 100400 | 1117781257 | 4345 | 4345 | 4345 | 4345 | 536 |
| 572 | 20250312 | 100300 | 1115452337 | 4345 | 4345 | 4345 | 4335 | 514 |
| 573 | 20250312 | 100200 | 1113220592 | 4345 | 4345 | 4370 | 4345 | 200 |
| 574 | 20250312 | 100100 | 1112351492 | 4375 | 4345 | 4385 | 4340 | 836 |
| 575 | 20250312 | 100000 | 1108697467 | 4345 | 4330 | 4350 | 4330 | 3573 |
| 576 | 20250312 | 095900 | 1093194827 | 4330 | 4335 | 4335 | 4330 | 233 |
| 577 | 20250312 | 095800 | 1092185767 | 4335 | 4330 | 4335 | 4330 | 924 |
| 578 | 20250312 | 095700 | 1088183042 | 4330 | 4340 | 4340 | 4330 | 616 |
| 579 | 20250312 | 095600 | 1085514862 | 4340 | 4330 | 4340 | 4320 | 1845 |
| 580 | 20250312 | 095500 | 1077521602 | 4325 | 4325 | 4325 | 4320 | 629 |
| 581 | 20250312 | 095400 | 1074801887 | 4330 | 4330 | 4330 | 4325 | 1220 |
| 582 | 20250312 | 095300 | 1069524572 | 4325 | 4315 | 4330 | 4315 | 1413 |
| 583 | 20250312 | 095200 | 1063413717 | 4315 | 4290 | 4315 | 4290 | 808 |
| 584 | 20250312 | 095100 | 1059931595 | 4290 | 4295 | 4295 | 4290 | 1826 |
| 585 | 20250312 | 095000 | 1052098045 | 4290 | 4320 | 4325 | 4290 | 8481 |
| 586 | 20250312 | 094900 | 1015555285 | 4325 | 4325 | 4335 | 4325 | 1355 |
| 587 | 20250312 | 094800 | 1009692290 | 4325 | 4330 | 4330 | 4325 | 11 |
| 588 | 20250312 | 094700 | 1009644665 | 4330 | 4335 | 4335 | 4320 | 1958 |
| 589 | 20250312 | 094600 | 1001180870 | 4325 | 4340 | 4340 | 4325 | 606 |
| 590 | 20250312 | 094500 | 998557115 | 4345 | 4330 | 4345 | 4320 | 5365 |
| 591 | 20250312 | 094400 | 975324050 | 4330 | 4335 | 4340 | 4325 | 2980 |
| 592 | 20250312 | 094300 | 962420900 | 4335 | 4355 | 4355 | 4335 | 4008 |
| 593 | 20250312 | 094200 | 945022680 | 4340 | 4340 | 4355 | 4335 | 638 |
| 594 | 20250312 | 094100 | 942253635 | 4345 | 4355 | 4355 | 4335 | 166 |
| 595 | 20250312 | 094000 | 941532655 | 4360 | 4365 | 4370 | 4335 | 14342 |
| 596 | 20250312 | 093900 | 879172005 | 4365 | 4355 | 4370 | 4355 | 2920 |
| 597 | 20250312 | 093800 | 866434280 | 4355 | 4355 | 4360 | 4350 | 5186 |
| 598 | 20250312 | 093700 | 843861770 | 4350 | 4385 | 4390 | 4350 | 10301 |
| 599 | 20250312 | 093600 | 798922425 | 4390 | 4385 | 4395 | 4385 | 753 |
| 600 | 20250312 | 093500 | 795620040 | 4385 | 4385 | 4390 | 4385 | 545 |
| 601 | 20250312 | 093400 | 793228640 | 4385 | 4385 | 4385 | 4385 | 298 |
| 602 | 20250312 | 093300 | 791921910 | 4385 | 4395 | 4395 | 4385 | 604 |
| 603 | 20250312 | 093200 | 789272390 | 4395 | 4400 | 4415 | 4385 | 2137 |
| 604 | 20250312 | 093100 | 779884990 | 4400 | 4390 | 4415 | 4375 | 10682 |
| 605 | 20250312 | 093000 | 732822715 | 4390 | 4405 | 4405 | 4370 | 2392 |
| 606 | 20250312 | 092900 | 722352270 | 4405 | 4370 | 4410 | 4370 | 5158 |
| 607 | 20250312 | 092800 | 699774685 | 4370 | 4400 | 4400 | 4370 | 2196 |
| 608 | 20250312 | 092700 | 690140365 | 4410 | 4415 | 4420 | 4405 | 1727 |
| 609 | 20250312 | 092600 | 682517805 | 4420 | 4375 | 4420 | 4365 | 5822 |
| 610 | 20250312 | 092500 | 656984380 | 4375 | 4385 | 4385 | 4370 | 4290 |
| 611 | 20250312 | 092400 | 638201565 | 4390 | 4400 | 4400 | 4390 | 5799 |
| 612 | 20250312 | 092300 | 612699485 | 4400 | 4400 | 4415 | 4400 | 1209 |
| 613 | 20250312 | 092200 | 607379335 | 4400 | 4395 | 4405 | 4395 | 861 |
| 614 | 20250312 | 092100 | 603590160 | 4390 | 4395 | 4400 | 4385 | 999 |
| 615 | 20250312 | 092000 | 599202695 | 4395 | 4400 | 4400 | 4390 | 1093 |
| 616 | 20250312 | 091900 | 594401575 | 4390 | 4400 | 4400 | 4385 | 2842 |
| 617 | 20250312 | 091800 | 581918610 | 4400 | 4415 | 4415 | 4390 | 3947 |
| 618 | 20250312 | 091700 | 564539365 | 4410 | 4415 | 4425 | 4410 | 3114 |
| 619 | 20250312 | 091600 | 550787845 | 4405 | 4405 | 4415 | 4385 | 2270 |
| 620 | 20250312 | 091500 | 540797815 | 4400 | 4390 | 4410 | 4380 | 2594 |
| 621 | 20250312 | 091400 | 529415970 | 4390 | 4390 | 4410 | 4390 | 4026 |
| 622 | 20250312 | 091300 | 511701370 | 4405 | 4390 | 4405 | 4380 | 1466 |
| 623 | 20250312 | 091200 | 505266430 | 4390 | 4410 | 4410 | 4380 | 735 |
| 624 | 20250312 | 091100 | 502031385 | 4410 | 4350 | 4410 | 4350 | 4523 |
| 625 | 20250312 | 091000 | 482272935 | 4350 | 4325 | 4350 | 4325 | 6937 |
| 626 | 20250312 | 090900 | 452234090 | 4325 | 4335 | 4350 | 4320 | 6558 |
| 627 | 20250312 | 090800 | 423870960 | 4335 | 4355 | 4370 | 4330 | 5800 |
| 628 | 20250312 | 090700 | 398701800 | 4355 | 4375 | 4375 | 4350 | 7635 |
| 629 | 20250312 | 090600 | 365441430 | 4375 | 4415 | 4415 | 4365 | 16671 |
| 630 | 20250312 | 090500 | 292068645 | 4415 | 4435 | 4435 | 4410 | 11847 |
| 631 | 20250312 | 090400 | 239645820 | 4435 | 4450 | 4450 | 4410 | 12794 |
| 632 | 20250312 | 090300 | 182971860 | 4450 | 4500 | 4500 | 4450 | 14497 |
| 633 | 20250312 | 090200 | 118198465 | 4500 | 4515 | 4525 | 4485 | 1766 |
| 634 | 20250312 | 090100 | 110246810 | 4485 | 4490 | 4515 | 4480 | 9655 |
| 635 | 20250312 | 090000 | 66927250 | 4490 | 4520 | 4530 | 4480 | 14506 |