30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250318 | 191500 | 1747678184 | 1053 | 1053 | 1053 | 1053 | 4525 |
| 3 | 20250318 | 191400 | 1747678184 | 1053 | 1053 | 1053 | 1053 | 0 |
| 4 | 20250318 | 191300 | 1747678184 | 1053 | 1053 | 1053 | 1053 | 0 |
| 5 | 20250318 | 191200 | 1747678184 | 1053 | 1053 | 1053 | 1053 | 0 |
| 6 | 20250318 | 191100 | 1747678184 | 1053 | 1053 | 1053 | 1053 | 0 |
| 7 | 20250318 | 191000 | 1747678184 | 1053 | 1053 | 1053 | 1053 | 0 |
| 8 | 20250318 | 190900 | 1747678184 | 1053 | 1053 | 1053 | 1053 | 0 |
| 9 | 20250318 | 190800 | 1747678184 | 1053 | 1053 | 1053 | 1053 | 0 |
| 10 | 20250318 | 190700 | 1747678184 | 1053 | 1053 | 1053 | 1053 | 0 |
| 11 | 20250318 | 190600 | 1747678184 | 1053 | 1053 | 1053 | 1053 | 0 |
| 12 | 20250318 | 190500 | 1747678184 | 1053 | 1053 | 1053 | 1053 | 0 |
| 13 | 20250318 | 190400 | 1747678184 | 1053 | 1053 | 1053 | 1053 | 0 |
| 14 | 20250318 | 190300 | 1747678184 | 1053 | 1053 | 1053 | 1053 | 0 |
| 15 | 20250318 | 190200 | 1747678184 | 1053 | 1053 | 1053 | 1053 | 0 |
| 16 | 20250318 | 190100 | 1747678184 | 1053 | 1053 | 1053 | 1053 | 0 |
| 17 | 20250318 | 190000 | 1747678184 | 1053 | 1053 | 1053 | 1053 | 0 |
| 18 | 20250318 | 185900 | 1747678184 | 1053 | 1053 | 1053 | 1053 | 0 |
| 19 | 20250318 | 185800 | 1747678184 | 1053 | 1053 | 1053 | 1053 | 0 |
| 20 | 20250318 | 185700 | 1747678184 | 1053 | 1053 | 1053 | 1053 | 0 |
| 21 | 20250318 | 185600 | 1747678184 | 1053 | 1053 | 1053 | 1053 | 0 |
| 22 | 20250318 | 185500 | 1747678184 | 1053 | 1053 | 1053 | 1053 | 0 |
| 23 | 20250318 | 185400 | 1747678184 | 1053 | 1053 | 1053 | 1053 | 0 |
| 24 | 20250318 | 185300 | 1747678184 | 1053 | 1053 | 1053 | 1053 | 0 |
| 25 | 20250318 | 185200 | 1747678184 | 1053 | 1053 | 1053 | 1053 | 0 |
| 26 | 20250318 | 185100 | 1747678184 | 1053 | 1053 | 1053 | 1053 | 0 |
| 27 | 20250318 | 185000 | 1747678184 | 1053 | 1053 | 1053 | 1053 | 0 |
| 28 | 20250318 | 184900 | 1747678184 | 1053 | 1053 | 1053 | 1053 | 0 |
| 29 | 20250318 | 184800 | 1747678184 | 1053 | 1053 | 1053 | 1053 | 0 |
| 30 | 20250318 | 184700 | 1747678184 | 1053 | 1053 | 1053 | 1053 | 0 |
| 31 | 20250318 | 184600 | 1747678184 | 1053 | 1053 | 1053 | 1053 | 0 |
| 32 | 20250318 | 184500 | 1747678184 | 1053 | 1053 | 1053 | 1053 | 4525 |
| 33 | 20250318 | 184400 | 1747678184 | 1053 | 1053 | 1053 | 1053 | 0 |
| 34 | 20250318 | 184300 | 1747678184 | 1053 | 1053 | 1053 | 1053 | 0 |
| 35 | 20250318 | 184200 | 1747678184 | 1053 | 1053 | 1053 | 1053 | 0 |
| 36 | 20250318 | 184100 | 1747678184 | 1053 | 1053 | 1053 | 1053 | 0 |
| 37 | 20250318 | 184000 | 1747678184 | 1053 | 1053 | 1053 | 1053 | 0 |
| 38 | 20250318 | 183900 | 1747678184 | 1053 | 1053 | 1053 | 1053 | 0 |
| 39 | 20250318 | 183800 | 1747678184 | 1053 | 1053 | 1053 | 1053 | 0 |
| 40 | 20250318 | 183700 | 1747678184 | 1053 | 1053 | 1053 | 1053 | 0 |
| 41 | 20250318 | 183600 | 1747678184 | 1053 | 1053 | 1053 | 1053 | 0 |
| 42 | 20250318 | 183500 | 1747678184 | 1053 | 1053 | 1053 | 1053 | 0 |
| 43 | 20250318 | 183400 | 1747678184 | 1053 | 1053 | 1053 | 1053 | 0 |
| 44 | 20250318 | 183300 | 1747678184 | 1053 | 1053 | 1053 | 1053 | 0 |
| 45 | 20250318 | 183200 | 1747678184 | 1053 | 1053 | 1053 | 1053 | 0 |
| 46 | 20250318 | 183100 | 1747678184 | 1053 | 1053 | 1053 | 1053 | 0 |
| 47 | 20250318 | 183000 | 1747678184 | 1053 | 1053 | 1053 | 1053 | 0 |
| 48 | 20250318 | 182900 | 1747678184 | 1053 | 1053 | 1053 | 1053 | 0 |
| 49 | 20250318 | 182800 | 1747678184 | 1053 | 1053 | 1053 | 1053 | 0 |
| 50 | 20250318 | 182700 | 1747678184 | 1053 | 1053 | 1053 | 1053 | 0 |
| 51 | 20250318 | 182600 | 1747678184 | 1053 | 1053 | 1053 | 1053 | 0 |
| 52 | 20250318 | 182500 | 1747678184 | 1053 | 1053 | 1053 | 1053 | 0 |
| 53 | 20250318 | 182400 | 1747678184 | 1053 | 1053 | 1053 | 1053 | 0 |
| 54 | 20250318 | 182300 | 1747678184 | 1053 | 1053 | 1053 | 1053 | 0 |
| 55 | 20250318 | 182200 | 1747678184 | 1053 | 1053 | 1053 | 1053 | 0 |
| 56 | 20250318 | 182100 | 1747678184 | 1053 | 1053 | 1053 | 1053 | 0 |
| 57 | 20250318 | 182000 | 1747678184 | 1053 | 1053 | 1053 | 1053 | 0 |
| 58 | 20250318 | 181900 | 1747678184 | 1053 | 1053 | 1053 | 1053 | 0 |
| 59 | 20250318 | 181800 | 1747678184 | 1053 | 1053 | 1053 | 1053 | 0 |
| 60 | 20250318 | 181700 | 1747678184 | 1053 | 1053 | 1053 | 1053 | 0 |
| 61 | 20250318 | 181600 | 1747678184 | 1053 | 1053 | 1053 | 1053 | 0 |
| 62 | 20250318 | 181500 | 1747678184 | 1053 | 1053 | 1053 | 1053 | 4525 |
| 63 | 20250318 | 181400 | 1747678184 | 1053 | 1053 | 1053 | 1053 | 0 |
| 64 | 20250318 | 181300 | 1747678184 | 1053 | 1053 | 1053 | 1053 | 0 |
| 65 | 20250318 | 181200 | 1747678184 | 1053 | 1053 | 1053 | 1053 | 0 |
| 66 | 20250318 | 181100 | 1747678184 | 1053 | 1053 | 1053 | 1053 | 0 |
| 67 | 20250318 | 181000 | 1747678184 | 1053 | 1053 | 1053 | 1053 | 0 |
| 68 | 20250318 | 180900 | 1747678184 | 1053 | 1053 | 1053 | 1053 | 0 |
| 69 | 20250318 | 180800 | 1747678184 | 1053 | 1053 | 1053 | 1053 | 0 |
| 70 | 20250318 | 180700 | 1747678184 | 1053 | 1053 | 1053 | 1053 | 0 |
| 71 | 20250318 | 180600 | 1747678184 | 1053 | 1053 | 1053 | 1053 | 0 |
| 72 | 20250318 | 180500 | 1747678184 | 1053 | 1053 | 1053 | 1053 | 0 |
| 73 | 20250318 | 180400 | 1747678184 | 1053 | 1053 | 1053 | 1053 | 0 |
| 74 | 20250318 | 180300 | 1747678184 | 1053 | 1053 | 1053 | 1053 | 0 |
| 75 | 20250318 | 180200 | 1747678184 | 1053 | 1053 | 1053 | 1053 | 0 |
| 76 | 20250318 | 180100 | 1747678184 | 1053 | 1053 | 1053 | 1053 | 0 |
| 77 | 20250318 | 180000 | 1747678184 | 1053 | 1053 | 1053 | 1053 | 0 |
| 78 | 20250318 | 175900 | 1747678184 | 1053 | 1053 | 1053 | 1053 | 0 |
| 79 | 20250318 | 175800 | 1747678184 | 1053 | 1053 | 1053 | 1053 | 0 |
| 80 | 20250318 | 175700 | 1747678184 | 1053 | 1053 | 1053 | 1053 | 0 |
| 81 | 20250318 | 175600 | 1747678184 | 1053 | 1053 | 1053 | 1053 | 0 |
| 82 | 20250318 | 175500 | 1747678184 | 1053 | 1053 | 1053 | 1053 | 0 |
| 83 | 20250318 | 175400 | 1747678184 | 1053 | 1053 | 1053 | 1053 | 0 |
| 84 | 20250318 | 175300 | 1747678184 | 1053 | 1053 | 1053 | 1053 | 0 |
| 85 | 20250318 | 175200 | 1747678184 | 1053 | 1053 | 1053 | 1053 | 0 |
| 86 | 20250318 | 175100 | 1747678184 | 1053 | 1053 | 1053 | 1053 | 0 |
| 87 | 20250318 | 175000 | 1747678184 | 1053 | 1053 | 1053 | 1053 | 0 |
| 88 | 20250318 | 174900 | 1747678184 | 1053 | 1053 | 1053 | 1053 | 0 |
| 89 | 20250318 | 174800 | 1747678184 | 1053 | 1053 | 1053 | 1053 | 0 |
| 90 | 20250318 | 174700 | 1747678184 | 1053 | 1053 | 1053 | 1053 | 0 |
| 91 | 20250318 | 174600 | 1747678184 | 1053 | 1053 | 1053 | 1053 | 0 |
| 92 | 20250318 | 174500 | 1747678184 | 1053 | 1053 | 1053 | 1053 | 4525 |
| 93 | 20250318 | 174400 | 1747678184 | 1053 | 1053 | 1053 | 1053 | 0 |
| 94 | 20250318 | 174300 | 1747678184 | 1053 | 1053 | 1053 | 1053 | 0 |
| 95 | 20250318 | 174200 | 1747678184 | 1053 | 1053 | 1053 | 1053 | 0 |
| 96 | 20250318 | 174100 | 1747678184 | 1053 | 1053 | 1053 | 1053 | 0 |
| 97 | 20250318 | 174000 | 1747678184 | 1053 | 1053 | 1053 | 1053 | 0 |
| 98 | 20250318 | 173900 | 1747678184 | 1053 | 1053 | 1053 | 1053 | 0 |
| 99 | 20250318 | 173800 | 1747678184 | 1053 | 1053 | 1053 | 1053 | 0 |
| 100 | 20250318 | 173700 | 1747678184 | 1053 | 1053 | 1053 | 1053 | 0 |
| 101 | 20250318 | 173600 | 1747678184 | 1053 | 1053 | 1053 | 1053 | 0 |
| 102 | 20250318 | 173500 | 1747678184 | 1053 | 1053 | 1053 | 1053 | 0 |
| 103 | 20250318 | 173400 | 1747678184 | 1053 | 1053 | 1053 | 1053 | 0 |
| 104 | 20250318 | 173300 | 1747678184 | 1053 | 1053 | 1053 | 1053 | 0 |
| 105 | 20250318 | 173200 | 1747678184 | 1053 | 1053 | 1053 | 1053 | 0 |
| 106 | 20250318 | 173100 | 1747678184 | 1053 | 1053 | 1053 | 1053 | 0 |
| 107 | 20250318 | 173000 | 1747678184 | 1053 | 1053 | 1053 | 1053 | 0 |
| 108 | 20250318 | 172900 | 1747678184 | 1053 | 1053 | 1053 | 1053 | 0 |
| 109 | 20250318 | 172800 | 1747678184 | 1053 | 1053 | 1053 | 1053 | 0 |
| 110 | 20250318 | 172700 | 1747678184 | 1053 | 1053 | 1053 | 1053 | 0 |
| 111 | 20250318 | 172600 | 1747678184 | 1053 | 1053 | 1053 | 1053 | 0 |
| 112 | 20250318 | 172500 | 1747678184 | 1053 | 1053 | 1053 | 1053 | 0 |
| 113 | 20250318 | 172400 | 1747678184 | 1053 | 1053 | 1053 | 1053 | 0 |
| 114 | 20250318 | 172300 | 1747678184 | 1053 | 1053 | 1053 | 1053 | 0 |
| 115 | 20250318 | 172200 | 1747678184 | 1053 | 1053 | 1053 | 1053 | 0 |
| 116 | 20250318 | 172100 | 1747678184 | 1053 | 1053 | 1053 | 1053 | 0 |
| 117 | 20250318 | 172000 | 1747678184 | 1053 | 1053 | 1053 | 1053 | 0 |
| 118 | 20250318 | 171900 | 1747678184 | 1053 | 1053 | 1053 | 1053 | 0 |
| 119 | 20250318 | 171800 | 1747678184 | 1053 | 1053 | 1053 | 1053 | 0 |
| 120 | 20250318 | 171700 | 1747678184 | 1053 | 1053 | 1053 | 1053 | 0 |
| 121 | 20250318 | 171600 | 1747678184 | 1053 | 1053 | 1053 | 1053 | 0 |
| 122 | 20250318 | 171500 | 1747678184 | 1053 | 1053 | 1053 | 1053 | 4525 |
| 123 | 20250318 | 171400 | 1747678184 | 1053 | 1053 | 1053 | 1053 | 0 |
| 124 | 20250318 | 171300 | 1747678184 | 1053 | 1053 | 1053 | 1053 | 0 |
| 125 | 20250318 | 171200 | 1747678184 | 1053 | 1053 | 1053 | 1053 | 0 |
| 126 | 20250318 | 171100 | 1747678184 | 1053 | 1053 | 1053 | 1053 | 0 |
| 127 | 20250318 | 171000 | 1747678184 | 1053 | 1053 | 1053 | 1053 | 0 |
| 128 | 20250318 | 170900 | 1747678184 | 1053 | 1053 | 1053 | 1053 | 0 |
| 129 | 20250318 | 170800 | 1747678184 | 1053 | 1053 | 1053 | 1053 | 0 |
| 130 | 20250318 | 170700 | 1747678184 | 1053 | 1053 | 1053 | 1053 | 0 |
| 131 | 20250318 | 170600 | 1747678184 | 1053 | 1053 | 1053 | 1053 | 0 |
| 132 | 20250318 | 170500 | 1747678184 | 1053 | 1053 | 1053 | 1053 | 0 |
| 133 | 20250318 | 170400 | 1747678184 | 1053 | 1053 | 1053 | 1053 | 0 |
| 134 | 20250318 | 170300 | 1747678184 | 1053 | 1053 | 1053 | 1053 | 0 |
| 135 | 20250318 | 170200 | 1747678184 | 1053 | 1053 | 1053 | 1053 | 0 |
| 136 | 20250318 | 170100 | 1747678184 | 1053 | 1053 | 1053 | 1053 | 0 |
| 137 | 20250318 | 170000 | 1747678184 | 1053 | 1053 | 1053 | 1053 | 0 |
| 138 | 20250318 | 165900 | 1747678184 | 1053 | 1053 | 1053 | 1053 | 0 |
| 139 | 20250318 | 165800 | 1747678184 | 1053 | 1053 | 1053 | 1053 | 0 |
| 140 | 20250318 | 165700 | 1747678184 | 1053 | 1053 | 1053 | 1053 | 0 |
| 141 | 20250318 | 165600 | 1747678184 | 1053 | 1053 | 1053 | 1053 | 0 |
| 142 | 20250318 | 165500 | 1747678184 | 1053 | 1053 | 1053 | 1053 | 0 |
| 143 | 20250318 | 165400 | 1747678184 | 1053 | 1053 | 1053 | 1053 | 0 |
| 144 | 20250318 | 165300 | 1747678184 | 1053 | 1053 | 1053 | 1053 | 0 |
| 145 | 20250318 | 165200 | 1747678184 | 1053 | 1053 | 1053 | 1053 | 0 |
| 146 | 20250318 | 165100 | 1747678184 | 1053 | 1053 | 1053 | 1053 | 0 |
| 147 | 20250318 | 165000 | 1747678184 | 1053 | 1053 | 1053 | 1053 | 0 |
| 148 | 20250318 | 164900 | 1747678184 | 1053 | 1053 | 1053 | 1053 | 0 |
| 149 | 20250318 | 164800 | 1747678184 | 1053 | 1053 | 1053 | 1053 | 0 |
| 150 | 20250318 | 164700 | 1747678184 | 1053 | 1053 | 1053 | 1053 | 0 |
| 151 | 20250318 | 164600 | 1747678184 | 1053 | 1053 | 1053 | 1053 | 0 |
| 152 | 20250318 | 164500 | 1747678184 | 1053 | 1053 | 1053 | 1053 | 4525 |
| 153 | 20250318 | 164400 | 1747678184 | 1053 | 1053 | 1053 | 1053 | 0 |
| 154 | 20250318 | 164300 | 1747678184 | 1053 | 1053 | 1053 | 1053 | 0 |
| 155 | 20250318 | 164200 | 1747678184 | 1053 | 1053 | 1053 | 1053 | 0 |
| 156 | 20250318 | 164100 | 1747678184 | 1053 | 1053 | 1053 | 1053 | 0 |
| 157 | 20250318 | 164000 | 1747678184 | 1053 | 1053 | 1053 | 1053 | 0 |
| 158 | 20250318 | 163900 | 1747678184 | 1053 | 1053 | 1053 | 1053 | 0 |
| 159 | 20250318 | 163800 | 1747678184 | 1053 | 1053 | 1053 | 1053 | 0 |
| 160 | 20250318 | 163700 | 1747678184 | 1053 | 1053 | 1053 | 1053 | 0 |
| 161 | 20250318 | 163600 | 1747678184 | 1053 | 1053 | 1053 | 1053 | 0 |
| 162 | 20250318 | 163500 | 1747678184 | 1053 | 1053 | 1053 | 1053 | 0 |
| 163 | 20250318 | 163400 | 1747678184 | 1053 | 1053 | 1053 | 1053 | 0 |
| 164 | 20250318 | 163300 | 1747678184 | 1053 | 1053 | 1053 | 1053 | 0 |
| 165 | 20250318 | 163200 | 1747678184 | 1053 | 1053 | 1053 | 1053 | 0 |
| 166 | 20250318 | 163100 | 1747678184 | 1053 | 1053 | 1053 | 1053 | 0 |
| 167 | 20250318 | 163000 | 1747678184 | 1053 | 1053 | 1053 | 1053 | 0 |
| 168 | 20250318 | 162900 | 1747678184 | 1053 | 1053 | 1053 | 1053 | 0 |
| 169 | 20250318 | 162800 | 1747678184 | 1053 | 1053 | 1053 | 1053 | 0 |
| 170 | 20250318 | 162700 | 1747678184 | 1053 | 1053 | 1053 | 1053 | 0 |
| 171 | 20250318 | 162600 | 1747678184 | 1053 | 1053 | 1053 | 1053 | 0 |
| 172 | 20250318 | 162500 | 1747678184 | 1053 | 1053 | 1053 | 1053 | 0 |
| 173 | 20250318 | 162400 | 1747678184 | 1053 | 1053 | 1053 | 1053 | 0 |
| 174 | 20250318 | 162300 | 1747678184 | 1053 | 1053 | 1053 | 1053 | 0 |
| 175 | 20250318 | 162200 | 1747678184 | 1053 | 1053 | 1053 | 1053 | 0 |
| 176 | 20250318 | 162100 | 1747678184 | 1053 | 1053 | 1053 | 1053 | 0 |
| 177 | 20250318 | 162000 | 1747678184 | 1053 | 1053 | 1053 | 1053 | 0 |
| 178 | 20250318 | 161900 | 1747678184 | 1053 | 1053 | 1053 | 1053 | 0 |
| 179 | 20250318 | 161800 | 1747678184 | 1053 | 1053 | 1053 | 1053 | 0 |
| 180 | 20250318 | 161700 | 1747678184 | 1053 | 1053 | 1053 | 1053 | 0 |
| 181 | 20250318 | 161600 | 1747678184 | 1053 | 1053 | 1053 | 1053 | 0 |
| 182 | 20250318 | 161500 | 1747678184 | 1053 | 1053 | 1053 | 1053 | 4525 |
| 183 | 20250318 | 161400 | 1747678184 | 1053 | 1053 | 1053 | 1053 | 0 |
| 184 | 20250318 | 161300 | 1747678184 | 1053 | 1053 | 1053 | 1053 | 0 |
| 185 | 20250318 | 161200 | 1747678184 | 1053 | 1053 | 1053 | 1053 | 0 |
| 186 | 20250318 | 161100 | 1747678184 | 1053 | 1053 | 1053 | 1053 | 0 |
| 187 | 20250318 | 161000 | 1747678184 | 1053 | 1053 | 1053 | 1053 | 0 |
| 188 | 20250318 | 160900 | 1747678184 | 1053 | 1053 | 1053 | 1053 | 0 |
| 189 | 20250318 | 160800 | 1747678184 | 1053 | 1053 | 1053 | 1053 | 0 |
| 190 | 20250318 | 160700 | 1747678184 | 1053 | 1053 | 1053 | 1053 | 0 |
| 191 | 20250318 | 160600 | 1747678184 | 1053 | 1053 | 1053 | 1053 | 0 |
| 192 | 20250318 | 160500 | 1747678184 | 1053 | 1053 | 1053 | 1053 | 0 |
| 193 | 20250318 | 160400 | 1747678184 | 1053 | 1053 | 1053 | 1053 | 0 |
| 194 | 20250318 | 160300 | 1747678184 | 1053 | 1053 | 1053 | 1053 | 0 |
| 195 | 20250318 | 160200 | 1747678184 | 1053 | 1053 | 1053 | 1053 | 0 |
| 196 | 20250318 | 160100 | 1747678184 | 1053 | 1053 | 1053 | 1053 | 0 |
| 197 | 20250318 | 160000 | 1747678184 | 1053 | 1053 | 1053 | 1053 | 0 |
| 198 | 20250318 | 155900 | 1747678184 | 1053 | 1053 | 1053 | 1053 | 0 |
| 199 | 20250318 | 155800 | 1747678184 | 1053 | 1053 | 1053 | 1053 | 0 |
| 200 | 20250318 | 155700 | 1747678184 | 1053 | 1053 | 1053 | 1053 | 0 |
| 201 | 20250318 | 155600 | 1747678184 | 1053 | 1053 | 1053 | 1053 | 0 |
| 202 | 20250318 | 155500 | 1747678184 | 1053 | 1053 | 1053 | 1053 | 0 |
| 203 | 20250318 | 155400 | 1747678184 | 1053 | 1053 | 1053 | 1053 | 0 |
| 204 | 20250318 | 155300 | 1747678184 | 1053 | 1053 | 1053 | 1053 | 0 |
| 205 | 20250318 | 155200 | 1747678184 | 1053 | 1053 | 1053 | 1053 | 0 |
| 206 | 20250318 | 155100 | 1747678184 | 1053 | 1053 | 1053 | 1053 | 0 |
| 207 | 20250318 | 155000 | 1747678184 | 1053 | 1053 | 1053 | 1053 | 0 |
| 208 | 20250318 | 154900 | 1747678184 | 1053 | 1053 | 1053 | 1053 | 0 |
| 209 | 20250318 | 154800 | 1747678184 | 1053 | 1053 | 1053 | 1053 | 0 |
| 210 | 20250318 | 154700 | 1747678184 | 1053 | 1053 | 1053 | 1053 | 0 |
| 211 | 20250318 | 154600 | 1747678184 | 1053 | 1053 | 1053 | 1053 | 0 |
| 212 | 20250318 | 154500 | 1747678184 | 1053 | 1053 | 1053 | 1053 | 4525 |
| 213 | 20250318 | 154400 | 1747678184 | 1053 | 1053 | 1053 | 1053 | 0 |
| 214 | 20250318 | 154300 | 1747678184 | 1053 | 1053 | 1053 | 1053 | 0 |
| 215 | 20250318 | 154200 | 1747678184 | 1053 | 1053 | 1053 | 1053 | 0 |
| 216 | 20250318 | 154100 | 1747678184 | 1053 | 1053 | 1053 | 1053 | 0 |
| 217 | 20250318 | 154000 | 1747678184 | 1053 | 1053 | 1053 | 1053 | 0 |
| 218 | 20250318 | 153900 | 1747678184 | 1053 | 1053 | 1053 | 1053 | 0 |
| 219 | 20250318 | 153800 | 1747678184 | 1053 | 1053 | 1053 | 1053 | 0 |
| 220 | 20250318 | 153700 | 1747678184 | 1053 | 1053 | 1053 | 1053 | 0 |
| 221 | 20250318 | 153600 | 1747678184 | 1053 | 1053 | 1053 | 1053 | 0 |
| 222 | 20250318 | 153500 | 1747678184 | 1053 | 1053 | 1053 | 1053 | 0 |
| 223 | 20250318 | 153400 | 1747678184 | 1053 | 1053 | 1053 | 1053 | 0 |
| 224 | 20250318 | 153300 | 1747678184 | 1053 | 1053 | 1053 | 1053 | 0 |
| 225 | 20250318 | 153200 | 1747678184 | 1053 | 1053 | 1053 | 1053 | 0 |
| 226 | 20250318 | 153100 | 1747678184 | 1053 | 1053 | 1053 | 1053 | 0 |
| 227 | 20250318 | 153000 | 1747678184 | 1053 | 1053 | 1053 | 1053 | 4525 |
| 228 | 20250318 | 152900 | 1742913359 | 1053 | 1053 | 1053 | 1053 | 0 |
| 229 | 20250318 | 152800 | 1742913359 | 1053 | 1053 | 1053 | 1053 | 0 |
| 230 | 20250318 | 152700 | 1742913359 | 1053 | 1053 | 1053 | 1053 | 0 |
| 231 | 20250318 | 152600 | 1742913359 | 1053 | 1053 | 1053 | 1053 | 0 |
| 232 | 20250318 | 152500 | 1742913359 | 1053 | 1053 | 1053 | 1053 | 0 |
| 233 | 20250318 | 152400 | 1742913359 | 1053 | 1053 | 1053 | 1053 | 0 |
| 234 | 20250318 | 152300 | 1742913359 | 1053 | 1053 | 1053 | 1053 | 0 |
| 235 | 20250318 | 152200 | 1742913359 | 1053 | 1053 | 1053 | 1053 | 0 |
| 236 | 20250318 | 152100 | 1742913359 | 1053 | 1053 | 1053 | 1053 | 0 |
| 237 | 20250318 | 152000 | 1742913359 | 1053 | 1053 | 1053 | 1053 | 0 |
| 238 | 20250318 | 151900 | 1742913359 | 1053 | 1059 | 1059 | 1053 | 540 |
| 239 | 20250318 | 151800 | 1742343905 | 1062 | 1062 | 1062 | 1062 | 0 |
| 240 | 20250318 | 151700 | 1742343905 | 1062 | 1061 | 1065 | 1061 | 610 |
| 241 | 20250318 | 151600 | 1741696130 | 1060 | 1055 | 1060 | 1055 | 726 |
| 242 | 20250318 | 151500 | 1740927789 | 1055 | 1053 | 1055 | 1052 | 704 |
| 243 | 20250318 | 151400 | 1740186190 | 1053 | 1045 | 1053 | 1045 | 826 |
| 244 | 20250318 | 151300 | 1739319183 | 1045 | 1045 | 1045 | 1045 | 4 |
| 245 | 20250318 | 151200 | 1739315003 | 1045 | 1045 | 1045 | 1045 | 4 |
| 246 | 20250318 | 151100 | 1739310823 | 1045 | 1045 | 1045 | 1043 | 201 |
| 247 | 20250318 | 151000 | 1739101036 | 1045 | 1044 | 1045 | 1044 | 647 |
| 248 | 20250318 | 150900 | 1738425555 | 1043 | 1043 | 1043 | 1043 | 13 |
| 249 | 20250318 | 150800 | 1738411996 | 1043 | 1043 | 1043 | 1043 | 32 |
| 250 | 20250318 | 150700 | 1738378620 | 1041 | 1041 | 1041 | 1041 | 0 |
| 251 | 20250318 | 150600 | 1738378620 | 1041 | 1041 | 1041 | 1041 | 0 |
| 252 | 20250318 | 150500 | 1738378620 | 1041 | 1041 | 1041 | 1041 | 491 |
| 253 | 20250318 | 150400 | 1737867489 | 1041 | 1043 | 1043 | 1041 | 1521 |
| 254 | 20250318 | 150300 | 1736282317 | 1043 | 1043 | 1043 | 1043 | 0 |
| 255 | 20250318 | 150200 | 1736282317 | 1043 | 1045 | 1050 | 1043 | 1019 |
| 256 | 20250318 | 150100 | 1735212966 | 1045 | 1045 | 1045 | 1045 | 467 |
| 257 | 20250318 | 150000 | 1734724951 | 1045 | 1045 | 1045 | 1045 | 531 |
| 258 | 20250318 | 145900 | 1734170056 | 1045 | 1045 | 1045 | 1045 | 0 |
| 259 | 20250318 | 145800 | 1734170056 | 1045 | 1045 | 1045 | 1045 | 72 |
| 260 | 20250318 | 145700 | 1734094816 | 1045 | 1050 | 1050 | 1045 | 599 |
| 261 | 20250318 | 145600 | 1733468846 | 1050 | 1050 | 1050 | 1050 | 4 |
| 262 | 20250318 | 145500 | 1733464646 | 1050 | 1050 | 1050 | 1050 | 9 |
| 263 | 20250318 | 145400 | 1733455196 | 1050 | 1050 | 1050 | 1050 | 100 |
| 264 | 20250318 | 145300 | 1733350196 | 1045 | 1045 | 1045 | 1045 | 0 |
| 265 | 20250318 | 145200 | 1733350196 | 1045 | 1045 | 1045 | 1045 | 0 |
| 266 | 20250318 | 145100 | 1733350196 | 1045 | 1045 | 1045 | 1045 | 0 |
| 267 | 20250318 | 145000 | 1733350196 | 1045 | 1046 | 1046 | 1045 | 429 |
| 268 | 20250318 | 144900 | 1732901633 | 1046 | 1046 | 1046 | 1046 | 0 |
| 269 | 20250318 | 144800 | 1732901633 | 1046 | 1055 | 1055 | 1046 | 40 |
| 270 | 20250318 | 144700 | 1732859615 | 1055 | 1043 | 1055 | 1043 | 1345 |
| 271 | 20250318 | 144600 | 1731448986 | 1043 | 1043 | 1043 | 1043 | 588 |
| 272 | 20250318 | 144500 | 1730835702 | 1043 | 1043 | 1043 | 1043 | 251 |
| 273 | 20250318 | 144400 | 1730573909 | 1043 | 1043 | 1043 | 1043 | 1538 |
| 274 | 20250318 | 144300 | 1728969775 | 1043 | 1045 | 1045 | 1043 | 1502 |
| 275 | 20250318 | 144200 | 1727401424 | 1045 | 1051 | 1051 | 1045 | 61 |
| 276 | 20250318 | 144100 | 1727337319 | 1052 | 1052 | 1052 | 1052 | 0 |
| 277 | 20250318 | 144000 | 1727337319 | 1052 | 1052 | 1052 | 1052 | 0 |
| 278 | 20250318 | 143900 | 1727337319 | 1052 | 1052 | 1052 | 1052 | 0 |
| 279 | 20250318 | 143800 | 1727337319 | 1052 | 1047 | 1052 | 1047 | 1281 |
| 280 | 20250318 | 143700 | 1725991386 | 1042 | 1041 | 1042 | 1041 | 70 |
| 281 | 20250318 | 143600 | 1725918496 | 1041 | 1040 | 1041 | 1040 | 49 |
| 282 | 20250318 | 143500 | 1725867506 | 1041 | 1041 | 1041 | 1041 | 60 |
| 283 | 20250318 | 143400 | 1725805046 | 1040 | 1040 | 1040 | 1040 | 0 |
| 284 | 20250318 | 143300 | 1725805046 | 1040 | 1039 | 1040 | 1039 | 2143 |
| 285 | 20250318 | 143200 | 1723576645 | 1040 | 1044 | 1044 | 1040 | 1295 |
| 286 | 20250318 | 143100 | 1722228797 | 1044 | 1044 | 1044 | 1044 | 300 |
| 287 | 20250318 | 143000 | 1721915597 | 1044 | 1044 | 1044 | 1044 | 4607 |
| 288 | 20250318 | 142900 | 1717105889 | 1049 | 1049 | 1049 | 1049 | 333 |
| 289 | 20250318 | 142800 | 1716756572 | 1049 | 1049 | 1049 | 1049 | 198 |
| 290 | 20250318 | 142700 | 1716548870 | 1044 | 1044 | 1044 | 1044 | 28 |
| 291 | 20250318 | 142600 | 1716519638 | 1044 | 1046 | 1046 | 1044 | 162 |
| 292 | 20250318 | 142500 | 1716350308 | 1045 | 1044 | 1045 | 1044 | 43 |
| 293 | 20250318 | 142400 | 1716305375 | 1045 | 1045 | 1045 | 1045 | 1 |
| 294 | 20250318 | 142300 | 1716304330 | 1044 | 1044 | 1044 | 1044 | 100 |
| 295 | 20250318 | 142200 | 1716199930 | 1038 | 1046 | 1046 | 1037 | 2025 |
| 296 | 20250318 | 142100 | 1714081901 | 1036 | 1036 | 1036 | 1036 | 0 |
| 297 | 20250318 | 142000 | 1714081901 | 1036 | 1044 | 1044 | 1035 | 8441 |
| 298 | 20250318 | 141900 | 1705330813 | 1042 | 1042 | 1042 | 1042 | 1 |
| 299 | 20250318 | 141800 | 1705329771 | 1041 | 1047 | 1047 | 1040 | 2019 |
| 300 | 20250318 | 141700 | 1703227114 | 1047 | 1047 | 1047 | 1047 | 42 |
| 301 | 20250318 | 141600 | 1703183140 | 1047 | 1047 | 1049 | 1047 | 1504 |
| 302 | 20250318 | 141500 | 1701606452 | 1047 | 1052 | 1052 | 1047 | 601 |
| 303 | 20250318 | 141400 | 1700977200 | 1046 | 1046 | 1049 | 1046 | 935 |
| 304 | 20250318 | 141300 | 1699997894 | 1047 | 1047 | 1047 | 1047 | 7 |
| 305 | 20250318 | 141200 | 1699990565 | 1049 | 1044 | 1049 | 1040 | 8422 |
| 306 | 20250318 | 141100 | 1691224399 | 1042 | 1049 | 1049 | 1042 | 1110 |
| 307 | 20250318 | 141000 | 1690065029 | 1049 | 1049 | 1049 | 1049 | 0 |
| 308 | 20250318 | 140900 | 1690065029 | 1049 | 1049 | 1049 | 1049 | 0 |
| 309 | 20250318 | 140800 | 1690065029 | 1049 | 1053 | 1053 | 1049 | 2114 |
| 310 | 20250318 | 140700 | 1687846904 | 1053 | 1063 | 1063 | 1050 | 12895 |
| 311 | 20250318 | 140600 | 1674251100 | 1069 | 1069 | 1069 | 1069 | 0 |
| 312 | 20250318 | 140500 | 1674251100 | 1069 | 1069 | 1069 | 1069 | 0 |
| 313 | 20250318 | 140400 | 1674251100 | 1069 | 1069 | 1069 | 1069 | 0 |
| 314 | 20250318 | 140300 | 1674251100 | 1069 | 1062 | 1069 | 1062 | 663 |
| 315 | 20250318 | 140200 | 1673544958 | 1057 | 1060 | 1060 | 1057 | 2030 |
| 316 | 20250318 | 140100 | 1671394143 | 1060 | 1060 | 1060 | 1060 | 1990 |
| 317 | 20250318 | 140000 | 1669284743 | 1060 | 1061 | 1061 | 1060 | 3595 |
| 318 | 20250318 | 135900 | 1665472939 | 1065 | 1065 | 1065 | 1065 | 0 |
| 319 | 20250318 | 135800 | 1665472939 | 1065 | 1061 | 1065 | 1061 | 400 |
| 320 | 20250318 | 135700 | 1665047739 | 1061 | 1061 | 1062 | 1061 | 886 |
| 321 | 20250318 | 135600 | 1664107623 | 1061 | 1062 | 1062 | 1061 | 153 |
| 322 | 20250318 | 135500 | 1663945184 | 1062 | 1066 | 1066 | 1062 | 1530 |
| 323 | 20250318 | 135400 | 1662318814 | 1067 | 1064 | 1067 | 1064 | 142 |
| 324 | 20250318 | 135300 | 1662167669 | 1064 | 1064 | 1064 | 1064 | 433 |
| 325 | 20250318 | 135200 | 1661706957 | 1064 | 1064 | 1064 | 1064 | 0 |
| 326 | 20250318 | 135100 | 1661706957 | 1064 | 1066 | 1066 | 1064 | 3092 |
| 327 | 20250318 | 135000 | 1658416203 | 1066 | 1066 | 1066 | 1066 | 60 |
| 328 | 20250318 | 134900 | 1658352243 | 1066 | 1069 | 1069 | 1066 | 7603 |
| 329 | 20250318 | 134800 | 1650238473 | 1069 | 1069 | 1069 | 1069 | 470 |
| 330 | 20250318 | 134700 | 1649736043 | 1069 | 1069 | 1069 | 1069 | 71 |
| 331 | 20250318 | 134600 | 1649660144 | 1069 | 1069 | 1069 | 1069 | 0 |
| 332 | 20250318 | 134500 | 1649660144 | 1069 | 1069 | 1069 | 1069 | 0 |
| 333 | 20250318 | 134400 | 1649660144 | 1069 | 1069 | 1069 | 1069 | 547 |
| 334 | 20250318 | 134300 | 1649075401 | 1070 | 1070 | 1070 | 1070 | 196 |
| 335 | 20250318 | 134200 | 1648865681 | 1070 | 1069 | 1070 | 1068 | 746 |
| 336 | 20250318 | 134100 | 1648068419 | 1069 | 1069 | 1069 | 1069 | 0 |
| 337 | 20250318 | 134000 | 1648068419 | 1069 | 1069 | 1069 | 1069 | 1488 |
| 338 | 20250318 | 133900 | 1646477747 | 1070 | 1070 | 1070 | 1070 | 20 |
| 339 | 20250318 | 133800 | 1646456347 | 1069 | 1070 | 1070 | 1069 | 1000 |
| 340 | 20250318 | 133700 | 1645387247 | 1071 | 1071 | 1071 | 1071 | 1 |
| 341 | 20250318 | 133600 | 1645386176 | 1070 | 1070 | 1070 | 1069 | 1308 |
| 342 | 20250318 | 133500 | 1643986625 | 1070 | 1070 | 1073 | 1070 | 121 |
| 343 | 20250318 | 133400 | 1643857152 | 1070 | 1070 | 1070 | 1070 | 1250 |
| 344 | 20250318 | 133300 | 1642519652 | 1070 | 1070 | 1070 | 1070 | 439 |
| 345 | 20250318 | 133200 | 1642049922 | 1070 | 1070 | 1070 | 1070 | 0 |
| 346 | 20250318 | 133100 | 1642049922 | 1070 | 1071 | 1071 | 1070 | 162 |
| 347 | 20250318 | 133000 | 1641876526 | 1073 | 1073 | 1073 | 1073 | 0 |
| 348 | 20250318 | 132900 | 1641876526 | 1073 | 1073 | 1073 | 1073 | 0 |
| 349 | 20250318 | 132800 | 1641876526 | 1073 | 1073 | 1073 | 1073 | 46 |
| 350 | 20250318 | 132700 | 1641827168 | 1074 | 1070 | 1074 | 1070 | 3 |
| 351 | 20250318 | 132600 | 1641823954 | 1071 | 1071 | 1071 | 1071 | 247 |
| 352 | 20250318 | 132500 | 1641559417 | 1075 | 1070 | 1075 | 1070 | 4915 |
| 353 | 20250318 | 132400 | 1636300357 | 1071 | 1075 | 1075 | 1071 | 7170 |
| 354 | 20250318 | 132300 | 1628617142 | 1075 | 1075 | 1075 | 1075 | 5 |
| 355 | 20250318 | 132200 | 1628611767 | 1082 | 1082 | 1082 | 1082 | 0 |
| 356 | 20250318 | 132100 | 1628611767 | 1082 | 1081 | 1082 | 1081 | 4 |
| 357 | 20250318 | 132000 | 1628607440 | 1075 | 1075 | 1075 | 1075 | 0 |
| 358 | 20250318 | 131900 | 1628607440 | 1075 | 1075 | 1075 | 1075 | 1 |
| 359 | 20250318 | 131800 | 1628606365 | 1075 | 1075 | 1075 | 1075 | 62 |
| 360 | 20250318 | 131700 | 1628539715 | 1082 | 1082 | 1082 | 1082 | 0 |
| 361 | 20250318 | 131600 | 1628539715 | 1082 | 1083 | 1083 | 1075 | 1154 |
| 362 | 20250318 | 131500 | 1627293148 | 1083 | 1083 | 1083 | 1083 | 1 |
| 363 | 20250318 | 131400 | 1627292065 | 1084 | 1084 | 1084 | 1084 | 6 |
| 364 | 20250318 | 131300 | 1627285561 | 1084 | 1083 | 1084 | 1083 | 121 |
| 365 | 20250318 | 131200 | 1627154487 | 1084 | 1075 | 1084 | 1075 | 5292 |
| 366 | 20250318 | 131100 | 1621464476 | 1075 | 1075 | 1075 | 1075 | 5 |
| 367 | 20250318 | 131000 | 1621459101 | 1074 | 1074 | 1074 | 1074 | 0 |
| 368 | 20250318 | 130900 | 1621459101 | 1074 | 1074 | 1074 | 1074 | 0 |
| 369 | 20250318 | 130800 | 1621459101 | 1074 | 1074 | 1074 | 1074 | 500 |
| 370 | 20250318 | 130700 | 1620922101 | 1072 | 1072 | 1072 | 1072 | 3078 |
| 371 | 20250318 | 130600 | 1617622485 | 1072 | 1072 | 1072 | 1072 | 322 |
| 372 | 20250318 | 130500 | 1617277301 | 1072 | 1071 | 1072 | 1071 | 126 |
| 373 | 20250318 | 130400 | 1617142269 | 1071 | 1072 | 1072 | 1071 | 1044 |
| 374 | 20250318 | 130300 | 1616023151 | 1072 | 1073 | 1073 | 1072 | 1404 |
| 375 | 20250318 | 130200 | 1614517995 | 1072 | 1072 | 1072 | 1072 | 0 |
| 376 | 20250318 | 130100 | 1614517995 | 1072 | 1072 | 1072 | 1072 | 0 |
| 377 | 20250318 | 130000 | 1614517995 | 1072 | 1073 | 1073 | 1072 | 1310 |
| 378 | 20250318 | 125900 | 1613113142 | 1073 | 1074 | 1074 | 1073 | 1500 |
| 379 | 20250318 | 125800 | 1611503637 | 1073 | 1073 | 1073 | 1073 | 0 |
| 380 | 20250318 | 125700 | 1611503637 | 1073 | 1074 | 1074 | 1073 | 28 |
| 381 | 20250318 | 125600 | 1611473569 | 1076 | 1076 | 1076 | 1076 | 0 |
| 382 | 20250318 | 125500 | 1611473569 | 1076 | 1076 | 1076 | 1076 | 2 |
| 383 | 20250318 | 125400 | 1611471417 | 1076 | 1076 | 1076 | 1076 | 10 |
| 384 | 20250318 | 125300 | 1611460657 | 1076 | 1076 | 1076 | 1076 | 145 |
| 385 | 20250318 | 125200 | 1611304637 | 1072 | 1072 | 1072 | 1072 | 0 |
| 386 | 20250318 | 125100 | 1611304637 | 1072 | 1073 | 1076 | 1072 | 3088 |
| 387 | 20250318 | 125000 | 1607992488 | 1073 | 1074 | 1074 | 1073 | 235 |
| 388 | 20250318 | 124900 | 1607740213 | 1074 | 1075 | 1075 | 1074 | 256 |
| 389 | 20250318 | 124800 | 1607465189 | 1076 | 1076 | 1076 | 1076 | 3 |
| 390 | 20250318 | 124700 | 1607461961 | 1077 | 1076 | 1077 | 1076 | 2020 |
| 391 | 20250318 | 124600 | 1605287495 | 1076 | 1073 | 1076 | 1073 | 2372 |
| 392 | 20250318 | 124500 | 1602735862 | 1076 | 1073 | 1076 | 1073 | 965 |
| 393 | 20250318 | 124400 | 1601699015 | 1073 | 1073 | 1073 | 1073 | 10 |
| 394 | 20250318 | 124300 | 1601688285 | 1073 | 1074 | 1074 | 1072 | 599 |
| 395 | 20250318 | 124200 | 1601045927 | 1074 | 1072 | 1074 | 1072 | 1631 |
| 396 | 20250318 | 124100 | 1599296403 | 1073 | 1074 | 1074 | 1073 | 831 |
| 397 | 20250318 | 124000 | 1598404676 | 1073 | 1074 | 1074 | 1073 | 195 |
| 398 | 20250318 | 123900 | 1598195248 | 1074 | 1076 | 1076 | 1074 | 3106 |
| 399 | 20250318 | 123800 | 1594856355 | 1076 | 1076 | 1076 | 1076 | 102 |
| 400 | 20250318 | 123700 | 1594746603 | 1076 | 1076 | 1076 | 1076 | 4 |
| 401 | 20250318 | 123600 | 1594742299 | 1077 | 1075 | 1078 | 1075 | 851 |
| 402 | 20250318 | 123500 | 1593826906 | 1076 | 1076 | 1078 | 1075 | 1641 |
| 403 | 20250318 | 123400 | 1592061279 | 1076 | 1077 | 1077 | 1076 | 70 |
| 404 | 20250318 | 123300 | 1591985892 | 1079 | 1079 | 1080 | 1079 | 1505 |
| 405 | 20250318 | 123200 | 1590360497 | 1077 | 1077 | 1077 | 1077 | 183 |
| 406 | 20250318 | 123100 | 1590163406 | 1080 | 1077 | 1080 | 1077 | 160 |
| 407 | 20250318 | 123000 | 1589990636 | 1077 | 1077 | 1077 | 1077 | 1216 |
| 408 | 20250318 | 122900 | 1588681004 | 1077 | 1081 | 1085 | 1077 | 55 |
| 409 | 20250318 | 122800 | 1588621757 | 1076 | 1076 | 1076 | 1076 | 0 |
| 410 | 20250318 | 122700 | 1588621757 | 1076 | 1080 | 1080 | 1076 | 2487 |
| 411 | 20250318 | 122600 | 1585943102 | 1085 | 1085 | 1085 | 1085 | 0 |
| 412 | 20250318 | 122500 | 1585943102 | 1085 | 1080 | 1085 | 1080 | 51 |
| 413 | 20250318 | 122400 | 1585887772 | 1085 | 1085 | 1087 | 1084 | 1524 |
| 414 | 20250318 | 122300 | 1584234324 | 1085 | 1078 | 1085 | 1078 | 1239 |
| 415 | 20250318 | 122200 | 1582897034 | 1077 | 1077 | 1077 | 1077 | 42 |
| 416 | 20250318 | 122100 | 1582851800 | 1077 | 1078 | 1078 | 1077 | 1745 |
| 417 | 20250318 | 122000 | 1580971246 | 1078 | 1078 | 1078 | 1078 | 55 |
| 418 | 20250318 | 121900 | 1580911956 | 1078 | 1078 | 1078 | 1078 | 400 |
| 419 | 20250318 | 121800 | 1580480756 | 1078 | 1079 | 1079 | 1078 | 2 |
| 420 | 20250318 | 121700 | 1580478599 | 1079 | 1079 | 1079 | 1079 | 0 |
| 421 | 20250318 | 121600 | 1580478599 | 1079 | 1079 | 1079 | 1079 | 54 |
| 422 | 20250318 | 121500 | 1580420333 | 1079 | 1078 | 1079 | 1077 | 214 |
| 423 | 20250318 | 121400 | 1580189738 | 1079 | 1079 | 1079 | 1079 | 282 |
| 424 | 20250318 | 121300 | 1579885460 | 1080 | 1077 | 1080 | 1077 | 204 |
| 425 | 20250318 | 121200 | 1579665155 | 1077 | 1077 | 1077 | 1077 | 50 |
| 426 | 20250318 | 121100 | 1579611305 | 1077 | 1082 | 1082 | 1077 | 170 |
| 427 | 20250318 | 121000 | 1579428210 | 1077 | 1077 | 1077 | 1077 | 0 |
| 428 | 20250318 | 120900 | 1579428210 | 1077 | 1077 | 1077 | 1077 | 0 |
| 429 | 20250318 | 120800 | 1579428210 | 1077 | 1077 | 1077 | 1077 | 279 |
| 430 | 20250318 | 120700 | 1579127727 | 1077 | 1078 | 1078 | 1077 | 3969 |
| 431 | 20250318 | 120600 | 1574852732 | 1077 | 1081 | 1081 | 1076 | 4640 |
| 432 | 20250318 | 120500 | 1569849076 | 1080 | 1086 | 1086 | 1080 | 1365 |
| 433 | 20250318 | 120400 | 1568370247 | 1086 | 1087 | 1087 | 1086 | 464 |
| 434 | 20250318 | 120300 | 1567866268 | 1086 | 1101 | 1101 | 1086 | 2347 |
| 435 | 20250318 | 120200 | 1565312210 | 1105 | 1101 | 1107 | 1101 | 6094 |
| 436 | 20250318 | 120100 | 1558580585 | 1100 | 1082 | 1109 | 1082 | 10312 |
| 437 | 20250318 | 120000 | 1547257814 | 1086 | 1082 | 1086 | 1081 | 2294 |
| 438 | 20250318 | 115900 | 1544775575 | 1086 | 1082 | 1086 | 1082 | 547 |
| 439 | 20250318 | 115800 | 1544183547 | 1082 | 1081 | 1082 | 1081 | 216 |
| 440 | 20250318 | 115700 | 1543950050 | 1081 | 1081 | 1081 | 1081 | 2 |
| 441 | 20250318 | 115600 | 1543947888 | 1081 | 1082 | 1084 | 1080 | 1820 |
| 442 | 20250318 | 115500 | 1541979006 | 1082 | 1083 | 1083 | 1082 | 7 |
| 443 | 20250318 | 115400 | 1541971431 | 1082 | 1089 | 1089 | 1082 | 3087 |
| 444 | 20250318 | 115300 | 1538622171 | 1089 | 1090 | 1090 | 1089 | 672 |
| 445 | 20250318 | 115200 | 1537890281 | 1089 | 1095 | 1095 | 1089 | 2359 |
| 446 | 20250318 | 115100 | 1535319818 | 1095 | 1095 | 1095 | 1095 | 1 |
| 447 | 20250318 | 115000 | 1535318723 | 1095 | 1090 | 1095 | 1089 | 5164 |
| 448 | 20250318 | 114900 | 1529684189 | 1090 | 1088 | 1092 | 1087 | 1953 |
| 449 | 20250318 | 114800 | 1527559451 | 1089 | 1096 | 1097 | 1089 | 2480 |
| 450 | 20250318 | 114700 | 1524847901 | 1096 | 1096 | 1096 | 1096 | 0 |
| 451 | 20250318 | 114600 | 1524847901 | 1096 | 1092 | 1096 | 1089 | 2634 |
| 452 | 20250318 | 114500 | 1521974054 | 1092 | 1096 | 1096 | 1092 | 600 |
| 453 | 20250318 | 114400 | 1521318850 | 1091 | 1091 | 1097 | 1091 | 1215 |
| 454 | 20250318 | 114300 | 1519992901 | 1091 | 1090 | 1095 | 1090 | 2247 |
| 455 | 20250318 | 114200 | 1517540671 | 1086 | 1104 | 1104 | 1086 | 7293 |
| 456 | 20250318 | 114100 | 1509534321 | 1104 | 1103 | 1110 | 1097 | 22609 |
| 457 | 20250318 | 114000 | 1484621687 | 1110 | 1135 | 1149 | 1097 | 50470 |
| 458 | 20250318 | 113900 | 1428214552 | 1135 | 1150 | 1158 | 1119 | 73280 |
| 459 | 20250318 | 113800 | 1344664880 | 1150 | 1110 | 1150 | 1110 | 43663 |
| 460 | 20250318 | 113700 | 1295076020 | 1110 | 1088 | 1110 | 1088 | 3703 |
| 461 | 20250318 | 113600 | 1291005120 | 1087 | 1081 | 1087 | 1081 | 2520 |
| 462 | 20250318 | 113500 | 1288275256 | 1081 | 1081 | 1081 | 1081 | 133 |
| 463 | 20250318 | 113400 | 1288131483 | 1081 | 1081 | 1081 | 1080 | 1666 |
| 464 | 20250318 | 113300 | 1286330545 | 1083 | 1074 | 1083 | 1074 | 1233 |
| 465 | 20250318 | 113200 | 1285003306 | 1074 | 1074 | 1074 | 1074 | 30 |
| 466 | 20250318 | 113100 | 1284971086 | 1074 | 1074 | 1074 | 1074 | 791 |
| 467 | 20250318 | 113000 | 1284121552 | 1074 | 1074 | 1074 | 1074 | 34 |
| 468 | 20250318 | 112900 | 1284085036 | 1086 | 1069 | 1087 | 1067 | 10373 |
| 469 | 20250318 | 112800 | 1272923790 | 1070 | 1071 | 1071 | 1070 | 2259 |
| 470 | 20250318 | 112700 | 1270506465 | 1072 | 1072 | 1073 | 1072 | 1450 |
| 471 | 20250318 | 112600 | 1268952050 | 1073 | 1075 | 1075 | 1073 | 3392 |
| 472 | 20250318 | 112500 | 1265308798 | 1076 | 1076 | 1077 | 1076 | 201 |
| 473 | 20250318 | 112400 | 1265092511 | 1077 | 1078 | 1078 | 1077 | 382 |
| 474 | 20250318 | 112300 | 1264680925 | 1078 | 1079 | 1079 | 1078 | 35 |
| 475 | 20250318 | 112200 | 1264643168 | 1079 | 1079 | 1079 | 1079 | 95 |
| 476 | 20250318 | 112100 | 1264540663 | 1079 | 1079 | 1079 | 1079 | 0 |
| 477 | 20250318 | 112000 | 1264540663 | 1079 | 1080 | 1080 | 1079 | 1809 |
| 478 | 20250318 | 111900 | 1262587193 | 1080 | 1081 | 1081 | 1080 | 10 |
| 479 | 20250318 | 111800 | 1262576392 | 1083 | 1083 | 1083 | 1083 | 1 |
| 480 | 20250318 | 111700 | 1262575309 | 1083 | 1082 | 1083 | 1082 | 370 |
| 481 | 20250318 | 111600 | 1262174968 | 1084 | 1084 | 1084 | 1084 | 0 |
| 482 | 20250318 | 111500 | 1262174968 | 1084 | 1082 | 1084 | 1082 | 1762 |
| 483 | 20250318 | 111400 | 1260267090 | 1084 | 1085 | 1085 | 1082 | 5476 |
| 484 | 20250318 | 111300 | 1254325865 | 1086 | 1086 | 1086 | 1085 | 105 |
| 485 | 20250318 | 111200 | 1254211843 | 1086 | 1086 | 1086 | 1086 | 795 |
| 486 | 20250318 | 111100 | 1253348473 | 1087 | 1087 | 1087 | 1087 | 0 |
| 487 | 20250318 | 111000 | 1253348473 | 1087 | 1087 | 1087 | 1087 | 0 |
| 488 | 20250318 | 110900 | 1253348473 | 1087 | 1087 | 1087 | 1087 | 0 |
| 489 | 20250318 | 110800 | 1253348473 | 1087 | 1080 | 1087 | 1080 | 1051 |
| 490 | 20250318 | 110700 | 1252211636 | 1080 | 1088 | 1088 | 1080 | 1390 |
| 491 | 20250318 | 110600 | 1250708089 | 1085 | 1085 | 1088 | 1085 | 686 |
| 492 | 20250318 | 110500 | 1249963734 | 1089 | 1085 | 1089 | 1085 | 1074 |
| 493 | 20250318 | 110400 | 1248798440 | 1085 | 1085 | 1092 | 1085 | 181 |
| 494 | 20250318 | 110300 | 1248602048 | 1083 | 1082 | 1083 | 1082 | 403 |
| 495 | 20250318 | 110200 | 1248165602 | 1082 | 1073 | 1082 | 1073 | 311 |
| 496 | 20250318 | 110100 | 1247830725 | 1073 | 1073 | 1073 | 1073 | 239 |
| 497 | 20250318 | 110000 | 1247574278 | 1078 | 1078 | 1078 | 1078 | 0 |
| 498 | 20250318 | 105900 | 1247574278 | 1078 | 1078 | 1078 | 1078 | 31 |
| 499 | 20250318 | 105800 | 1247540860 | 1078 | 1075 | 1078 | 1071 | 378 |
| 500 | 20250318 | 105700 | 1247134878 | 1070 | 1075 | 1075 | 1070 | 16 |
| 501 | 20250318 | 105600 | 1247117708 | 1070 | 1070 | 1070 | 1070 | 172 |
| 502 | 20250318 | 105500 | 1246933668 | 1069 | 1072 | 1072 | 1069 | 810 |
| 503 | 20250318 | 105400 | 1246065770 | 1079 | 1070 | 1079 | 1070 | 1885 |
| 504 | 20250318 | 105300 | 1244047128 | 1071 | 1071 | 1071 | 1070 | 203 |
| 505 | 20250318 | 105200 | 1243829749 | 1071 | 1071 | 1071 | 1071 | 877 |
| 506 | 20250318 | 105100 | 1242890482 | 1069 | 1076 | 1076 | 1068 | 3703 |
| 507 | 20250318 | 105000 | 1238930939 | 1077 | 1083 | 1083 | 1077 | 1984 |
| 508 | 20250318 | 104900 | 1236786770 | 1083 | 1085 | 1085 | 1083 | 225 |
| 509 | 20250318 | 104800 | 1236542647 | 1089 | 1089 | 1089 | 1089 | 291 |
| 510 | 20250318 | 104700 | 1236225748 | 1089 | 1087 | 1089 | 1085 | 2314 |
| 511 | 20250318 | 104600 | 1233711505 | 1087 | 1087 | 1088 | 1087 | 240 |
| 512 | 20250318 | 104500 | 1233450525 | 1087 | 1088 | 1088 | 1087 | 220 |
| 513 | 20250318 | 104400 | 1233211265 | 1087 | 1091 | 1091 | 1086 | 5609 |
| 514 | 20250318 | 104300 | 1227110539 | 1091 | 1090 | 1091 | 1090 | 1471 |
| 515 | 20250318 | 104200 | 1225506179 | 1090 | 1088 | 1090 | 1087 | 4043 |
| 516 | 20250318 | 104100 | 1221107508 | 1089 | 1082 | 1089 | 1082 | 659 |
| 517 | 20250318 | 104000 | 1220393883 | 1083 | 1081 | 1083 | 1081 | 700 |
| 518 | 20250318 | 103900 | 1219636331 | 1073 | 1074 | 1074 | 1073 | 254 |
| 519 | 20250318 | 103800 | 1219363580 | 1075 | 1075 | 1076 | 1075 | 43 |
| 520 | 20250318 | 103700 | 1219317353 | 1085 | 1088 | 1088 | 1073 | 233 |
| 521 | 20250318 | 103600 | 1219064077 | 1094 | 1094 | 1094 | 1089 | 2438 |
| 522 | 20250318 | 103500 | 1216400438 | 1095 | 1075 | 1095 | 1066 | 2434 |
| 523 | 20250318 | 103400 | 1213788052 | 1085 | 1076 | 1085 | 1064 | 13241 |
| 524 | 20250318 | 103300 | 1199638810 | 1075 | 1087 | 1087 | 1075 | 5492 |
| 525 | 20250318 | 103200 | 1193688965 | 1087 | 1090 | 1097 | 1087 | 2177 |
| 526 | 20250318 | 103100 | 1191316545 | 1090 | 1095 | 1099 | 1090 | 4828 |
| 527 | 20250318 | 103000 | 1186044576 | 1100 | 1095 | 1100 | 1095 | 35 |
| 528 | 20250318 | 102900 | 1186006186 | 1100 | 1102 | 1102 | 1095 | 2266 |
| 529 | 20250318 | 102800 | 1183523581 | 1102 | 1102 | 1102 | 1101 | 103 |
| 530 | 20250318 | 102700 | 1183410165 | 1102 | 1097 | 1102 | 1095 | 971 |
| 531 | 20250318 | 102600 | 1182345109 | 1095 | 1102 | 1102 | 1093 | 7995 |
| 532 | 20250318 | 102500 | 1173562361 | 1101 | 1107 | 1107 | 1101 | 3758 |
| 533 | 20250318 | 102400 | 1169414850 | 1114 | 1108 | 1114 | 1107 | 1204 |
| 534 | 20250318 | 102300 | 1168082000 | 1108 | 1116 | 1116 | 1107 | 3661 |
| 535 | 20250318 | 102200 | 1164023047 | 1117 | 1116 | 1117 | 1110 | 238 |
| 536 | 20250318 | 102100 | 1163757816 | 1117 | 1114 | 1117 | 1113 | 402 |
| 537 | 20250318 | 102000 | 1163308832 | 1114 | 1117 | 1117 | 1114 | 41 |
| 538 | 20250318 | 101900 | 1163263040 | 1117 | 1117 | 1117 | 1117 | 1450 |
| 539 | 20250318 | 101800 | 1161643390 | 1117 | 1111 | 1117 | 1110 | 2653 |
| 540 | 20250318 | 101700 | 1158691853 | 1118 | 1111 | 1119 | 1109 | 8991 |
| 541 | 20250318 | 101600 | 1148706189 | 1111 | 1113 | 1114 | 1110 | 7188 |
| 542 | 20250318 | 101500 | 1140723707 | 1110 | 1122 | 1123 | 1110 | 4988 |
| 543 | 20250318 | 101400 | 1135146721 | 1122 | 1119 | 1123 | 1119 | 4859 |
| 544 | 20250318 | 101300 | 1129703676 | 1120 | 1117 | 1120 | 1112 | 1953 |
| 545 | 20250318 | 101200 | 1127530339 | 1120 | 1121 | 1123 | 1120 | 10109 |
| 546 | 20250318 | 101100 | 1116198714 | 1123 | 1123 | 1123 | 1117 | 518 |
| 547 | 20250318 | 101000 | 1115619627 | 1120 | 1123 | 1124 | 1118 | 4451 |
| 548 | 20250318 | 100900 | 1110622517 | 1123 | 1122 | 1123 | 1117 | 894 |
| 549 | 20250318 | 100800 | 1109621267 | 1122 | 1123 | 1124 | 1122 | 984 |
| 550 | 20250318 | 100700 | 1108516087 | 1123 | 1120 | 1123 | 1116 | 605 |
| 551 | 20250318 | 100600 | 1107838988 | 1116 | 1118 | 1120 | 1113 | 8979 |
| 552 | 20250318 | 100500 | 1097835489 | 1118 | 1106 | 1118 | 1106 | 3061 |
| 553 | 20250318 | 100400 | 1094434417 | 1106 | 1107 | 1114 | 1106 | 4753 |
| 554 | 20250318 | 100300 | 1089162631 | 1107 | 1122 | 1122 | 1107 | 36857 |
| 555 | 20250318 | 100200 | 1047982144 | 1122 | 1126 | 1127 | 1122 | 8829 |
| 556 | 20250318 | 100100 | 1038054291 | 1131 | 1133 | 1133 | 1125 | 18110 |
| 557 | 20250318 | 100000 | 1017608169 | 1131 | 1123 | 1138 | 1123 | 9212 |
| 558 | 20250318 | 095900 | 1007183029 | 1127 | 1130 | 1130 | 1122 | 6523 |
| 559 | 20250318 | 095800 | 999847117 | 1125 | 1129 | 1131 | 1122 | 17216 |
| 560 | 20250318 | 095700 | 980483887 | 1122 | 1127 | 1131 | 1122 | 8894 |
| 561 | 20250318 | 095600 | 970463722 | 1127 | 1128 | 1130 | 1121 | 5258 |
| 562 | 20250318 | 095500 | 964556031 | 1130 | 1127 | 1134 | 1124 | 15575 |
| 563 | 20250318 | 095400 | 947003120 | 1129 | 1137 | 1138 | 1127 | 17520 |
| 564 | 20250318 | 095300 | 927163157 | 1137 | 1140 | 1140 | 1131 | 14204 |
| 565 | 20250318 | 095200 | 911052657 | 1135 | 1145 | 1147 | 1132 | 12098 |
| 566 | 20250318 | 095100 | 897257060 | 1136 | 1171 | 1176 | 1125 | 46774 |
| 567 | 20250318 | 095000 | 843814812 | 1173 | 1182 | 1182 | 1157 | 36735 |
| 568 | 20250318 | 094900 | 800652647 | 1186 | 1186 | 1186 | 1186 | 0 |
| 569 | 20250318 | 094800 | 800652647 | 1186 | 1159 | 1187 | 1159 | 41928 |
| 570 | 20250318 | 094700 | 751307908 | 1159 | 1126 | 1170 | 1122 | 44126 |
| 571 | 20250318 | 094600 | 700576985 | 1125 | 1109 | 1131 | 1109 | 9707 |
| 572 | 20250318 | 094500 | 689695716 | 1109 | 1116 | 1119 | 1108 | 6721 |
| 573 | 20250318 | 094400 | 682218420 | 1116 | 1121 | 1122 | 1116 | 12180 |
| 574 | 20250318 | 094300 | 668577103 | 1119 | 1144 | 1160 | 1112 | 71945 |
| 575 | 20250318 | 094200 | 586301022 | 1145 | 1112 | 1145 | 1107 | 44353 |
| 576 | 20250318 | 094100 | 536308782 | 1109 | 1111 | 1114 | 1106 | 8093 |
| 577 | 20250318 | 094000 | 527331001 | 1110 | 1120 | 1123 | 1110 | 20465 |
| 578 | 20250318 | 093900 | 504468605 | 1120 | 1130 | 1137 | 1112 | 80984 |
| 579 | 20250318 | 093800 | 413598445 | 1130 | 1117 | 1139 | 1106 | 78305 |
| 580 | 20250318 | 093700 | 326039793 | 1117 | 1078 | 1117 | 1078 | 57127 |
| 581 | 20250318 | 093600 | 263426786 | 1084 | 1073 | 1086 | 1070 | 15682 |
| 582 | 20250318 | 093500 | 246529633 | 1073 | 1069 | 1073 | 1065 | 3830 |
| 583 | 20250318 | 093400 | 242432495 | 1069 | 1073 | 1074 | 1069 | 876 |
| 584 | 20250318 | 093300 | 241495081 | 1070 | 1074 | 1074 | 1070 | 1624 |
| 585 | 20250318 | 093200 | 239757192 | 1074 | 1069 | 1076 | 1069 | 589 |
| 586 | 20250318 | 093100 | 239124971 | 1069 | 1079 | 1079 | 1069 | 10453 |
| 587 | 20250318 | 093000 | 227905142 | 1079 | 1080 | 1080 | 1070 | 5486 |
| 588 | 20250318 | 092900 | 221984782 | 1080 | 1084 | 1087 | 1079 | 10231 |
| 589 | 20250318 | 092800 | 210903742 | 1079 | 1086 | 1090 | 1078 | 11258 |
| 590 | 20250318 | 092700 | 198723516 | 1078 | 1057 | 1086 | 1057 | 24141 |
| 591 | 20250318 | 092600 | 172728958 | 1059 | 1046 | 1059 | 1046 | 4264 |
| 592 | 20250318 | 092500 | 168238114 | 1045 | 1045 | 1045 | 1045 | 360 |
| 593 | 20250318 | 092400 | 167861914 | 1041 | 1042 | 1043 | 1041 | 1220 |
| 594 | 20250318 | 092300 | 166590671 | 1042 | 1042 | 1044 | 1042 | 296 |
| 595 | 20250318 | 092200 | 166282149 | 1045 | 1042 | 1048 | 1041 | 613 |
| 596 | 20250318 | 092100 | 165642763 | 1041 | 1049 | 1052 | 1041 | 7295 |
| 597 | 20250318 | 092000 | 158033240 | 1049 | 1049 | 1050 | 1049 | 1535 |
| 598 | 20250318 | 091900 | 156422725 | 1050 | 1046 | 1050 | 1046 | 5715 |
| 599 | 20250318 | 091800 | 150429544 | 1045 | 1044 | 1047 | 1042 | 1084 |
| 600 | 20250318 | 091700 | 149295693 | 1047 | 1050 | 1060 | 1043 | 14394 |
| 601 | 20250318 | 091600 | 134121266 | 1055 | 1042 | 1055 | 1041 | 6950 |
| 602 | 20250318 | 091500 | 126833391 | 1042 | 1049 | 1049 | 1040 | 3600 |
| 603 | 20250318 | 091400 | 123078687 | 1044 | 1037 | 1050 | 1034 | 6328 |
| 604 | 20250318 | 091300 | 116453425 | 1046 | 1047 | 1047 | 1030 | 12227 |
| 605 | 20250318 | 091200 | 103722509 | 1046 | 1071 | 1080 | 1044 | 14551 |
| 606 | 20250318 | 091100 | 88363415 | 1071 | 1080 | 1080 | 1071 | 6743 |
| 607 | 20250318 | 091000 | 81083324 | 1086 | 1086 | 1086 | 1086 | 0 |
| 608 | 20250318 | 090900 | 81083324 | 1086 | 1025 | 1086 | 1023 | 25802 |
| 609 | 20250318 | 090800 | 53960556 | 1023 | 1016 | 1023 | 1005 | 11638 |
| 610 | 20250318 | 090700 | 42110704 | 1015 | 1002 | 1015 | 1002 | 3148 |
| 611 | 20250318 | 090600 | 38921347 | 1002 | 1002 | 1002 | 1002 | 105 |
| 612 | 20250318 | 090500 | 38816137 | 1002 | 1000 | 1002 | 997 | 6408 |
| 613 | 20250318 | 090400 | 32408774 | 1000 | 999 | 1001 | 998 | 4218 |
| 614 | 20250318 | 090300 | 28192751 | 999 | 999 | 999 | 999 | 35 |
| 615 | 20250318 | 090200 | 28157786 | 998 | 999 | 1000 | 998 | 796 |
| 616 | 20250318 | 090100 | 27362419 | 997 | 979 | 1020 | 979 | 7125 |
| 617 | 20250318 | 090000 | 20194966 | 978 | 988 | 988 | 978 | 15918 |