29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250314 | 184000 | 1745088303 | 1705 | 1705 | 1705 | 1705 | 23131 |
| 3 | 20250314 | 183900 | 1745088303 | 1705 | 1705 | 1705 | 1705 | 0 |
| 4 | 20250314 | 183800 | 1745088303 | 1705 | 1705 | 1705 | 1705 | 0 |
| 5 | 20250314 | 183700 | 1745088303 | 1705 | 1705 | 1705 | 1705 | 0 |
| 6 | 20250314 | 183600 | 1745088303 | 1705 | 1705 | 1705 | 1705 | 0 |
| 7 | 20250314 | 183500 | 1745088303 | 1705 | 1705 | 1705 | 1705 | 0 |
| 8 | 20250314 | 183400 | 1745088303 | 1705 | 1705 | 1705 | 1705 | 0 |
| 9 | 20250314 | 183300 | 1745088303 | 1705 | 1705 | 1705 | 1705 | 0 |
| 10 | 20250314 | 183200 | 1745088303 | 1705 | 1705 | 1705 | 1705 | 0 |
| 11 | 20250314 | 183100 | 1745088303 | 1705 | 1705 | 1705 | 1705 | 0 |
| 12 | 20250314 | 183000 | 1745088303 | 1705 | 1705 | 1705 | 1705 | 0 |
| 13 | 20250314 | 182900 | 1745088303 | 1705 | 1705 | 1705 | 1705 | 0 |
| 14 | 20250314 | 182800 | 1745088303 | 1705 | 1705 | 1705 | 1705 | 0 |
| 15 | 20250314 | 182700 | 1745088303 | 1705 | 1705 | 1705 | 1705 | 0 |
| 16 | 20250314 | 182600 | 1745088303 | 1705 | 1705 | 1705 | 1705 | 0 |
| 17 | 20250314 | 182500 | 1745088303 | 1705 | 1705 | 1705 | 1705 | 0 |
| 18 | 20250314 | 182400 | 1745088303 | 1705 | 1705 | 1705 | 1705 | 0 |
| 19 | 20250314 | 182300 | 1745088303 | 1705 | 1705 | 1705 | 1705 | 0 |
| 20 | 20250314 | 182200 | 1745088303 | 1705 | 1705 | 1705 | 1705 | 0 |
| 21 | 20250314 | 182100 | 1745088303 | 1705 | 1705 | 1705 | 1705 | 0 |
| 22 | 20250314 | 182000 | 1745088303 | 1705 | 1705 | 1705 | 1705 | 0 |
| 23 | 20250314 | 181900 | 1745088303 | 1705 | 1705 | 1705 | 1705 | 0 |
| 24 | 20250314 | 181800 | 1745088303 | 1705 | 1705 | 1705 | 1705 | 0 |
| 25 | 20250314 | 181700 | 1745088303 | 1705 | 1705 | 1705 | 1705 | 0 |
| 26 | 20250314 | 181600 | 1745088303 | 1705 | 1705 | 1705 | 1705 | 0 |
| 27 | 20250314 | 181500 | 1745088303 | 1705 | 1705 | 1705 | 1705 | 0 |
| 28 | 20250314 | 181400 | 1745088303 | 1705 | 1705 | 1705 | 1705 | 0 |
| 29 | 20250314 | 181300 | 1745088303 | 1705 | 1705 | 1705 | 1705 | 0 |
| 30 | 20250314 | 181200 | 1745088303 | 1705 | 1705 | 1705 | 1705 | 0 |
| 31 | 20250314 | 181100 | 1745088303 | 1705 | 1705 | 1705 | 1705 | 0 |
| 32 | 20250314 | 181000 | 1745088303 | 1705 | 1705 | 1705 | 1705 | 23131 |
| 33 | 20250314 | 180900 | 1745088303 | 1705 | 1705 | 1705 | 1705 | 0 |
| 34 | 20250314 | 180800 | 1745088303 | 1705 | 1705 | 1705 | 1705 | 0 |
| 35 | 20250314 | 180700 | 1745088303 | 1705 | 1705 | 1705 | 1705 | 0 |
| 36 | 20250314 | 180600 | 1745088303 | 1705 | 1705 | 1705 | 1705 | 0 |
| 37 | 20250314 | 180500 | 1745088303 | 1705 | 1705 | 1705 | 1705 | 0 |
| 38 | 20250314 | 180400 | 1745088303 | 1705 | 1705 | 1705 | 1705 | 0 |
| 39 | 20250314 | 180300 | 1745088303 | 1705 | 1705 | 1705 | 1705 | 0 |
| 40 | 20250314 | 180200 | 1745088303 | 1705 | 1705 | 1705 | 1705 | 0 |
| 41 | 20250314 | 180100 | 1745088303 | 1705 | 1705 | 1705 | 1705 | 0 |
| 42 | 20250314 | 180000 | 1745088303 | 1705 | 1705 | 1705 | 1705 | 0 |
| 43 | 20250314 | 175900 | 1745088303 | 1705 | 1705 | 1705 | 1705 | 0 |
| 44 | 20250314 | 175800 | 1745088303 | 1705 | 1705 | 1705 | 1705 | 0 |
| 45 | 20250314 | 175700 | 1745088303 | 1705 | 1705 | 1705 | 1705 | 0 |
| 46 | 20250314 | 175600 | 1745088303 | 1705 | 1705 | 1705 | 1705 | 0 |
| 47 | 20250314 | 175500 | 1745088303 | 1705 | 1705 | 1705 | 1705 | 0 |
| 48 | 20250314 | 175400 | 1745088303 | 1705 | 1705 | 1705 | 1705 | 0 |
| 49 | 20250314 | 175300 | 1745088303 | 1705 | 1705 | 1705 | 1705 | 0 |
| 50 | 20250314 | 175200 | 1745088303 | 1705 | 1705 | 1705 | 1705 | 0 |
| 51 | 20250314 | 175100 | 1745088303 | 1705 | 1705 | 1705 | 1705 | 0 |
| 52 | 20250314 | 175000 | 1745088303 | 1705 | 1705 | 1705 | 1705 | 0 |
| 53 | 20250314 | 174900 | 1745088303 | 1705 | 1705 | 1705 | 1705 | 0 |
| 54 | 20250314 | 174800 | 1745088303 | 1705 | 1705 | 1705 | 1705 | 0 |
| 55 | 20250314 | 174700 | 1745088303 | 1705 | 1705 | 1705 | 1705 | 0 |
| 56 | 20250314 | 174600 | 1745088303 | 1705 | 1705 | 1705 | 1705 | 0 |
| 57 | 20250314 | 174500 | 1745088303 | 1705 | 1705 | 1705 | 1705 | 0 |
| 58 | 20250314 | 174400 | 1745088303 | 1705 | 1705 | 1705 | 1705 | 0 |
| 59 | 20250314 | 174300 | 1745088303 | 1705 | 1705 | 1705 | 1705 | 0 |
| 60 | 20250314 | 174200 | 1745088303 | 1705 | 1705 | 1705 | 1705 | 0 |
| 61 | 20250314 | 174100 | 1745088303 | 1705 | 1705 | 1705 | 1705 | 0 |
| 62 | 20250314 | 174000 | 1745088303 | 1705 | 1705 | 1705 | 1705 | 23131 |
| 63 | 20250314 | 173900 | 1745088303 | 1705 | 1705 | 1705 | 1705 | 0 |
| 64 | 20250314 | 173800 | 1745088303 | 1705 | 1705 | 1705 | 1705 | 0 |
| 65 | 20250314 | 173700 | 1745088303 | 1705 | 1705 | 1705 | 1705 | 0 |
| 66 | 20250314 | 173600 | 1745088303 | 1705 | 1705 | 1705 | 1705 | 0 |
| 67 | 20250314 | 173500 | 1745088303 | 1705 | 1705 | 1705 | 1705 | 0 |
| 68 | 20250314 | 173400 | 1745088303 | 1705 | 1705 | 1705 | 1705 | 0 |
| 69 | 20250314 | 173300 | 1745088303 | 1705 | 1705 | 1705 | 1705 | 0 |
| 70 | 20250314 | 173200 | 1745088303 | 1705 | 1705 | 1705 | 1705 | 0 |
| 71 | 20250314 | 173100 | 1745088303 | 1705 | 1705 | 1705 | 1705 | 0 |
| 72 | 20250314 | 173000 | 1745088303 | 1705 | 1705 | 1705 | 1705 | 0 |
| 73 | 20250314 | 172900 | 1745088303 | 1705 | 1705 | 1705 | 1705 | 0 |
| 74 | 20250314 | 172800 | 1745088303 | 1705 | 1705 | 1705 | 1705 | 0 |
| 75 | 20250314 | 172700 | 1745088303 | 1705 | 1705 | 1705 | 1705 | 0 |
| 76 | 20250314 | 172600 | 1745088303 | 1705 | 1705 | 1705 | 1705 | 0 |
| 77 | 20250314 | 172500 | 1745088303 | 1705 | 1705 | 1705 | 1705 | 0 |
| 78 | 20250314 | 172400 | 1745088303 | 1705 | 1705 | 1705 | 1705 | 0 |
| 79 | 20250314 | 172300 | 1745088303 | 1705 | 1705 | 1705 | 1705 | 0 |
| 80 | 20250314 | 172200 | 1745088303 | 1705 | 1705 | 1705 | 1705 | 0 |
| 81 | 20250314 | 172100 | 1745088303 | 1705 | 1705 | 1705 | 1705 | 0 |
| 82 | 20250314 | 172000 | 1745088303 | 1705 | 1705 | 1705 | 1705 | 0 |
| 83 | 20250314 | 171900 | 1745088303 | 1705 | 1705 | 1705 | 1705 | 0 |
| 84 | 20250314 | 171800 | 1745088303 | 1705 | 1705 | 1705 | 1705 | 0 |
| 85 | 20250314 | 171700 | 1745088303 | 1705 | 1705 | 1705 | 1705 | 0 |
| 86 | 20250314 | 171600 | 1745088303 | 1705 | 1705 | 1705 | 1705 | 0 |
| 87 | 20250314 | 171500 | 1745088303 | 1705 | 1705 | 1705 | 1705 | 0 |
| 88 | 20250314 | 171400 | 1745088303 | 1705 | 1705 | 1705 | 1705 | 0 |
| 89 | 20250314 | 171300 | 1745088303 | 1705 | 1705 | 1705 | 1705 | 0 |
| 90 | 20250314 | 171200 | 1745088303 | 1705 | 1705 | 1705 | 1705 | 0 |
| 91 | 20250314 | 171100 | 1745088303 | 1705 | 1705 | 1705 | 1705 | 0 |
| 92 | 20250314 | 171000 | 1745088303 | 1705 | 1705 | 1705 | 1705 | 23131 |
| 93 | 20250314 | 170900 | 1745088303 | 1705 | 1705 | 1705 | 1705 | 0 |
| 94 | 20250314 | 170800 | 1745088303 | 1705 | 1705 | 1705 | 1705 | 0 |
| 95 | 20250314 | 170700 | 1745088303 | 1705 | 1705 | 1705 | 1705 | 0 |
| 96 | 20250314 | 170600 | 1745088303 | 1705 | 1705 | 1705 | 1705 | 0 |
| 97 | 20250314 | 170500 | 1745088303 | 1705 | 1705 | 1705 | 1705 | 0 |
| 98 | 20250314 | 170400 | 1745088303 | 1705 | 1705 | 1705 | 1705 | 0 |
| 99 | 20250314 | 170300 | 1745088303 | 1705 | 1705 | 1705 | 1705 | 0 |
| 100 | 20250314 | 170200 | 1745088303 | 1705 | 1705 | 1705 | 1705 | 0 |
| 101 | 20250314 | 170100 | 1745088303 | 1705 | 1705 | 1705 | 1705 | 0 |
| 102 | 20250314 | 170000 | 1745088303 | 1705 | 1705 | 1705 | 1705 | 0 |
| 103 | 20250314 | 165900 | 1745088303 | 1705 | 1705 | 1705 | 1705 | 0 |
| 104 | 20250314 | 165800 | 1745088303 | 1705 | 1705 | 1705 | 1705 | 0 |
| 105 | 20250314 | 165700 | 1745088303 | 1705 | 1705 | 1705 | 1705 | 0 |
| 106 | 20250314 | 165600 | 1745088303 | 1705 | 1705 | 1705 | 1705 | 0 |
| 107 | 20250314 | 165500 | 1745088303 | 1705 | 1705 | 1705 | 1705 | 0 |
| 108 | 20250314 | 165400 | 1745088303 | 1705 | 1705 | 1705 | 1705 | 0 |
| 109 | 20250314 | 165300 | 1745088303 | 1705 | 1705 | 1705 | 1705 | 0 |
| 110 | 20250314 | 165200 | 1745088303 | 1705 | 1705 | 1705 | 1705 | 0 |
| 111 | 20250314 | 165100 | 1745088303 | 1705 | 1705 | 1705 | 1705 | 0 |
| 112 | 20250314 | 165000 | 1745088303 | 1705 | 1705 | 1705 | 1705 | 0 |
| 113 | 20250314 | 164900 | 1745088303 | 1705 | 1705 | 1705 | 1705 | 0 |
| 114 | 20250314 | 164800 | 1745088303 | 1705 | 1705 | 1705 | 1705 | 0 |
| 115 | 20250314 | 164700 | 1745088303 | 1705 | 1705 | 1705 | 1705 | 0 |
| 116 | 20250314 | 164600 | 1745088303 | 1705 | 1705 | 1705 | 1705 | 0 |
| 117 | 20250314 | 164500 | 1745088303 | 1705 | 1705 | 1705 | 1705 | 0 |
| 118 | 20250314 | 164400 | 1745088303 | 1705 | 1705 | 1705 | 1705 | 0 |
| 119 | 20250314 | 164300 | 1745088303 | 1705 | 1705 | 1705 | 1705 | 0 |
| 120 | 20250314 | 164200 | 1745088303 | 1705 | 1705 | 1705 | 1705 | 0 |
| 121 | 20250314 | 164100 | 1745088303 | 1705 | 1705 | 1705 | 1705 | 0 |
| 122 | 20250314 | 164000 | 1745088303 | 1705 | 1705 | 1705 | 1705 | 23131 |
| 123 | 20250314 | 163900 | 1745088303 | 1705 | 1705 | 1705 | 1705 | 0 |
| 124 | 20250314 | 163800 | 1745088303 | 1705 | 1705 | 1705 | 1705 | 0 |
| 125 | 20250314 | 163700 | 1745088303 | 1705 | 1705 | 1705 | 1705 | 0 |
| 126 | 20250314 | 163600 | 1745088303 | 1705 | 1705 | 1705 | 1705 | 0 |
| 127 | 20250314 | 163500 | 1745088303 | 1705 | 1705 | 1705 | 1705 | 0 |
| 128 | 20250314 | 163400 | 1745088303 | 1705 | 1705 | 1705 | 1705 | 0 |
| 129 | 20250314 | 163300 | 1745088303 | 1705 | 1705 | 1705 | 1705 | 0 |
| 130 | 20250314 | 163200 | 1745088303 | 1705 | 1705 | 1705 | 1705 | 0 |
| 131 | 20250314 | 163100 | 1745088303 | 1705 | 1705 | 1705 | 1705 | 0 |
| 132 | 20250314 | 163000 | 1745088303 | 1705 | 1705 | 1705 | 1705 | 0 |
| 133 | 20250314 | 162900 | 1745088303 | 1705 | 1705 | 1705 | 1705 | 0 |
| 134 | 20250314 | 162800 | 1745088303 | 1705 | 1705 | 1705 | 1705 | 0 |
| 135 | 20250314 | 162700 | 1745088303 | 1705 | 1705 | 1705 | 1705 | 0 |
| 136 | 20250314 | 162600 | 1745088303 | 1705 | 1705 | 1705 | 1705 | 0 |
| 137 | 20250314 | 162500 | 1745088303 | 1705 | 1705 | 1705 | 1705 | 0 |
| 138 | 20250314 | 162400 | 1745088303 | 1705 | 1705 | 1705 | 1705 | 0 |
| 139 | 20250314 | 162300 | 1745088303 | 1705 | 1705 | 1705 | 1705 | 0 |
| 140 | 20250314 | 162200 | 1745088303 | 1705 | 1705 | 1705 | 1705 | 0 |
| 141 | 20250314 | 162100 | 1745088303 | 1705 | 1705 | 1705 | 1705 | 0 |
| 142 | 20250314 | 162000 | 1745088303 | 1705 | 1705 | 1705 | 1705 | 0 |
| 143 | 20250314 | 161900 | 1745088303 | 1705 | 1705 | 1705 | 1705 | 0 |
| 144 | 20250314 | 161800 | 1745088303 | 1705 | 1705 | 1705 | 1705 | 0 |
| 145 | 20250314 | 161700 | 1745088303 | 1705 | 1705 | 1705 | 1705 | 0 |
| 146 | 20250314 | 161600 | 1745088303 | 1705 | 1705 | 1705 | 1705 | 0 |
| 147 | 20250314 | 161500 | 1745088303 | 1705 | 1705 | 1705 | 1705 | 0 |
| 148 | 20250314 | 161400 | 1745088303 | 1705 | 1705 | 1705 | 1705 | 0 |
| 149 | 20250314 | 161300 | 1745088303 | 1705 | 1705 | 1705 | 1705 | 0 |
| 150 | 20250314 | 161200 | 1745088303 | 1705 | 1705 | 1705 | 1705 | 0 |
| 151 | 20250314 | 161100 | 1745088303 | 1705 | 1705 | 1705 | 1705 | 0 |
| 152 | 20250314 | 161000 | 1745088303 | 1705 | 1705 | 1705 | 1705 | 23131 |
| 153 | 20250314 | 160900 | 1745088303 | 1705 | 1705 | 1705 | 1705 | 0 |
| 154 | 20250314 | 160800 | 1745088303 | 1705 | 1705 | 1705 | 1705 | 0 |
| 155 | 20250314 | 160700 | 1745088303 | 1705 | 1705 | 1705 | 1705 | 0 |
| 156 | 20250314 | 160600 | 1745088303 | 1705 | 1705 | 1705 | 1705 | 0 |
| 157 | 20250314 | 160500 | 1745088303 | 1705 | 1705 | 1705 | 1705 | 0 |
| 158 | 20250314 | 160400 | 1745088303 | 1705 | 1705 | 1705 | 1705 | 0 |
| 159 | 20250314 | 160300 | 1745088303 | 1705 | 1705 | 1705 | 1705 | 0 |
| 160 | 20250314 | 160200 | 1745088303 | 1705 | 1705 | 1705 | 1705 | 0 |
| 161 | 20250314 | 160100 | 1745088303 | 1705 | 1705 | 1705 | 1705 | 0 |
| 162 | 20250314 | 160000 | 1745088303 | 1705 | 1705 | 1705 | 1705 | 0 |
| 163 | 20250314 | 155900 | 1745088303 | 1705 | 1705 | 1705 | 1705 | 0 |
| 164 | 20250314 | 155800 | 1745088303 | 1705 | 1705 | 1705 | 1705 | 0 |
| 165 | 20250314 | 155700 | 1745088303 | 1705 | 1705 | 1705 | 1705 | 0 |
| 166 | 20250314 | 155600 | 1745088303 | 1705 | 1705 | 1705 | 1705 | 0 |
| 167 | 20250314 | 155500 | 1745088303 | 1705 | 1705 | 1705 | 1705 | 0 |
| 168 | 20250314 | 155400 | 1745088303 | 1705 | 1705 | 1705 | 1705 | 0 |
| 169 | 20250314 | 155300 | 1745088303 | 1705 | 1705 | 1705 | 1705 | 0 |
| 170 | 20250314 | 155200 | 1745088303 | 1705 | 1705 | 1705 | 1705 | 0 |
| 171 | 20250314 | 155100 | 1745088303 | 1705 | 1705 | 1705 | 1705 | 0 |
| 172 | 20250314 | 155000 | 1745088303 | 1705 | 1705 | 1705 | 1705 | 0 |
| 173 | 20250314 | 154900 | 1745088303 | 1705 | 1705 | 1705 | 1705 | 0 |
| 174 | 20250314 | 154800 | 1745088303 | 1705 | 1705 | 1705 | 1705 | 0 |
| 175 | 20250314 | 154700 | 1745088303 | 1705 | 1705 | 1705 | 1705 | 0 |
| 176 | 20250314 | 154600 | 1745088303 | 1705 | 1705 | 1705 | 1705 | 0 |
| 177 | 20250314 | 154500 | 1745088303 | 1705 | 1705 | 1705 | 1705 | 0 |
| 178 | 20250314 | 154400 | 1745088303 | 1705 | 1705 | 1705 | 1705 | 0 |
| 179 | 20250314 | 154300 | 1745088303 | 1705 | 1705 | 1705 | 1705 | 0 |
| 180 | 20250314 | 154200 | 1745088303 | 1705 | 1705 | 1705 | 1705 | 0 |
| 181 | 20250314 | 154100 | 1745088303 | 1705 | 1705 | 1705 | 1705 | 0 |
| 182 | 20250314 | 154000 | 1745088303 | 1705 | 1705 | 1705 | 1705 | 23131 |
| 183 | 20250314 | 153900 | 1745088303 | 1705 | 1705 | 1705 | 1705 | 0 |
| 184 | 20250314 | 153800 | 1745088303 | 1705 | 1705 | 1705 | 1705 | 0 |
| 185 | 20250314 | 153700 | 1745088303 | 1705 | 1705 | 1705 | 1705 | 0 |
| 186 | 20250314 | 153600 | 1745088303 | 1705 | 1705 | 1705 | 1705 | 0 |
| 187 | 20250314 | 153500 | 1745088303 | 1705 | 1705 | 1705 | 1705 | 0 |
| 188 | 20250314 | 153400 | 1745088303 | 1705 | 1705 | 1705 | 1705 | 0 |
| 189 | 20250314 | 153300 | 1745088303 | 1705 | 1705 | 1705 | 1705 | 0 |
| 190 | 20250314 | 153200 | 1745088303 | 1705 | 1705 | 1705 | 1705 | 0 |
| 191 | 20250314 | 153100 | 1745088303 | 1705 | 1705 | 1705 | 1705 | 0 |
| 192 | 20250314 | 153000 | 1745088303 | 1705 | 1705 | 1705 | 1705 | 23131 |
| 193 | 20250314 | 152900 | 1705649948 | 1705 | 1705 | 1705 | 1705 | 0 |
| 194 | 20250314 | 152800 | 1705649948 | 1705 | 1705 | 1705 | 1705 | 0 |
| 195 | 20250314 | 152700 | 1705649948 | 1705 | 1705 | 1705 | 1705 | 0 |
| 196 | 20250314 | 152600 | 1705649948 | 1705 | 1705 | 1705 | 1705 | 0 |
| 197 | 20250314 | 152500 | 1705649948 | 1705 | 1705 | 1705 | 1705 | 0 |
| 198 | 20250314 | 152400 | 1705649948 | 1705 | 1705 | 1705 | 1705 | 0 |
| 199 | 20250314 | 152300 | 1705649948 | 1705 | 1705 | 1705 | 1705 | 0 |
| 200 | 20250314 | 152200 | 1705649948 | 1705 | 1705 | 1705 | 1705 | 0 |
| 201 | 20250314 | 152100 | 1705649948 | 1705 | 1705 | 1705 | 1705 | 0 |
| 202 | 20250314 | 152000 | 1705649948 | 1705 | 1705 | 1705 | 1705 | 0 |
| 203 | 20250314 | 151900 | 1705649948 | 1705 | 1706 | 1707 | 1705 | 2574 |
| 204 | 20250314 | 151800 | 1701257654 | 1707 | 1707 | 1710 | 1707 | 1073 |
| 205 | 20250314 | 151700 | 1699425869 | 1707 | 1709 | 1710 | 1707 | 797 |
| 206 | 20250314 | 151600 | 1698063941 | 1709 | 1709 | 1712 | 1709 | 1414 |
| 207 | 20250314 | 151500 | 1695647406 | 1713 | 1710 | 1713 | 1709 | 15088 |
| 208 | 20250314 | 151400 | 1669837012 | 1710 | 1710 | 1711 | 1710 | 1898 |
| 209 | 20250314 | 151300 | 1666591429 | 1711 | 1710 | 1711 | 1710 | 213 |
| 210 | 20250314 | 151200 | 1666227188 | 1710 | 1710 | 1711 | 1710 | 5123 |
| 211 | 20250314 | 151100 | 1657466806 | 1709 | 1710 | 1710 | 1709 | 66 |
| 212 | 20250314 | 151000 | 1657353988 | 1709 | 1709 | 1709 | 1709 | 4477 |
| 213 | 20250314 | 150900 | 1649702795 | 1709 | 1709 | 1709 | 1709 | 152 |
| 214 | 20250314 | 150800 | 1649443027 | 1709 | 1707 | 1709 | 1707 | 8808 |
| 215 | 20250314 | 150700 | 1634399274 | 1707 | 1707 | 1707 | 1707 | 67 |
| 216 | 20250314 | 150600 | 1634284905 | 1708 | 1707 | 1708 | 1707 | 833 |
| 217 | 20250314 | 150500 | 1632862927 | 1707 | 1709 | 1709 | 1707 | 14109 |
| 218 | 20250314 | 150400 | 1608776471 | 1708 | 1708 | 1709 | 1708 | 3008 |
| 219 | 20250314 | 150300 | 1603637609 | 1709 | 1709 | 1709 | 1709 | 2 |
| 220 | 20250314 | 150200 | 1603634191 | 1708 | 1708 | 1708 | 1708 | 1155 |
| 221 | 20250314 | 150100 | 1601661451 | 1708 | 1708 | 1708 | 1708 | 1311 |
| 222 | 20250314 | 150000 | 1599422263 | 1707 | 1708 | 1708 | 1707 | 2094 |
| 223 | 20250314 | 145900 | 1595846711 | 1708 | 1708 | 1708 | 1707 | 1126 |
| 224 | 20250314 | 145800 | 1593923824 | 1708 | 1707 | 1708 | 1707 | 343 |
| 225 | 20250314 | 145700 | 1593338070 | 1708 | 1707 | 1708 | 1707 | 464 |
| 226 | 20250314 | 145600 | 1592545889 | 1708 | 1708 | 1708 | 1707 | 406 |
| 227 | 20250314 | 145500 | 1591852536 | 1707 | 1708 | 1708 | 1707 | 56 |
| 228 | 20250314 | 145400 | 1591756891 | 1708 | 1707 | 1708 | 1707 | 1156 |
| 229 | 20250314 | 145300 | 1589783597 | 1706 | 1707 | 1707 | 1706 | 61 |
| 230 | 20250314 | 145200 | 1589679486 | 1707 | 1707 | 1707 | 1707 | 0 |
| 231 | 20250314 | 145100 | 1589679486 | 1707 | 1707 | 1707 | 1706 | 425 |
| 232 | 20250314 | 145000 | 1588954409 | 1708 | 1708 | 1708 | 1708 | 250 |
| 233 | 20250314 | 144900 | 1588527409 | 1708 | 1706 | 1708 | 1706 | 408 |
| 234 | 20250314 | 144800 | 1587830547 | 1708 | 1707 | 1708 | 1707 | 13 |
| 235 | 20250314 | 144700 | 1587808354 | 1708 | 1708 | 1708 | 1708 | 0 |
| 236 | 20250314 | 144600 | 1587808354 | 1708 | 1707 | 1708 | 1707 | 7387 |
| 237 | 20250314 | 144500 | 1575193389 | 1705 | 1706 | 1706 | 1705 | 829 |
| 238 | 20250314 | 144400 | 1573779612 | 1706 | 1707 | 1707 | 1706 | 477 |
| 239 | 20250314 | 144300 | 1572965753 | 1707 | 1707 | 1707 | 1707 | 11 |
| 240 | 20250314 | 144200 | 1572946976 | 1705 | 1707 | 1707 | 1705 | 522 |
| 241 | 20250314 | 144100 | 1572056929 | 1707 | 1706 | 1707 | 1706 | 247 |
| 242 | 20250314 | 144000 | 1571635545 | 1707 | 1707 | 1707 | 1707 | 49 |
| 243 | 20250314 | 143900 | 1571551902 | 1707 | 1707 | 1707 | 1707 | 4 |
| 244 | 20250314 | 143800 | 1571545074 | 1708 | 1707 | 1708 | 1707 | 1076 |
| 245 | 20250314 | 143700 | 1569708340 | 1707 | 1708 | 1708 | 1707 | 117 |
| 246 | 20250314 | 143600 | 1569508519 | 1707 | 1707 | 1707 | 1707 | 2 |
| 247 | 20250314 | 143500 | 1569505105 | 1706 | 1708 | 1708 | 1706 | 303 |
| 248 | 20250314 | 143400 | 1568988173 | 1706 | 1706 | 1708 | 1706 | 1665 |
| 249 | 20250314 | 143300 | 1566146881 | 1707 | 1707 | 1707 | 1707 | 672 |
| 250 | 20250314 | 143200 | 1564999777 | 1708 | 1708 | 1708 | 1708 | 0 |
| 251 | 20250314 | 143100 | 1564999777 | 1708 | 1708 | 1708 | 1708 | 10 |
| 252 | 20250314 | 143000 | 1564982697 | 1708 | 1708 | 1708 | 1708 | 201 |
| 253 | 20250314 | 142900 | 1564639389 | 1709 | 1708 | 1709 | 1708 | 1010 |
| 254 | 20250314 | 142800 | 1562914299 | 1708 | 1705 | 1708 | 1705 | 7542 |
| 255 | 20250314 | 142700 | 1550042720 | 1706 | 1706 | 1706 | 1706 | 0 |
| 256 | 20250314 | 142600 | 1550042720 | 1706 | 1704 | 1706 | 1704 | 2568 |
| 257 | 20250314 | 142500 | 1545666628 | 1706 | 1704 | 1706 | 1704 | 437 |
| 258 | 20250314 | 142400 | 1544921976 | 1705 | 1706 | 1706 | 1705 | 617 |
| 259 | 20250314 | 142300 | 1543869629 | 1706 | 1706 | 1706 | 1706 | 0 |
| 260 | 20250314 | 142200 | 1543869629 | 1706 | 1706 | 1706 | 1706 | 2 |
| 261 | 20250314 | 142100 | 1543866217 | 1704 | 1706 | 1707 | 1704 | 5501 |
| 262 | 20250314 | 142000 | 1534482500 | 1706 | 1706 | 1706 | 1704 | 184 |
| 263 | 20250314 | 141900 | 1534168957 | 1706 | 1706 | 1706 | 1706 | 0 |
| 264 | 20250314 | 141800 | 1534168957 | 1706 | 1706 | 1706 | 1704 | 2629 |
| 265 | 20250314 | 141700 | 1529689114 | 1705 | 1707 | 1707 | 1705 | 213 |
| 266 | 20250314 | 141600 | 1529325545 | 1706 | 1706 | 1706 | 1706 | 11 |
| 267 | 20250314 | 141500 | 1529306779 | 1707 | 1707 | 1707 | 1707 | 7 |
| 268 | 20250314 | 141400 | 1529294830 | 1707 | 1704 | 1707 | 1704 | 525 |
| 269 | 20250314 | 141300 | 1528400221 | 1704 | 1707 | 1707 | 1704 | 1010 |
| 270 | 20250314 | 141200 | 1526679151 | 1707 | 1704 | 1707 | 1704 | 303 |
| 271 | 20250314 | 141100 | 1526162833 | 1707 | 1707 | 1707 | 1707 | 0 |
| 272 | 20250314 | 141000 | 1526162833 | 1707 | 1707 | 1707 | 1707 | 0 |
| 273 | 20250314 | 140900 | 1526162833 | 1707 | 1704 | 1707 | 1704 | 915 |
| 274 | 20250314 | 140800 | 1524603667 | 1707 | 1707 | 1707 | 1707 | 0 |
| 275 | 20250314 | 140700 | 1524603667 | 1707 | 1707 | 1707 | 1707 | 2 |
| 276 | 20250314 | 140600 | 1524600253 | 1707 | 1707 | 1707 | 1707 | 10 |
| 277 | 20250314 | 140500 | 1524583183 | 1707 | 1707 | 1707 | 1707 | 2 |
| 278 | 20250314 | 140400 | 1524579769 | 1703 | 1707 | 1707 | 1703 | 1883 |
| 279 | 20250314 | 140300 | 1521372350 | 1707 | 1707 | 1707 | 1707 | 0 |
| 280 | 20250314 | 140200 | 1521372350 | 1707 | 1703 | 1707 | 1703 | 8517 |
| 281 | 20250314 | 140100 | 1506844425 | 1704 | 1705 | 1705 | 1704 | 942 |
| 282 | 20250314 | 140000 | 1505238656 | 1705 | 1705 | 1705 | 1705 | 0 |
| 283 | 20250314 | 135900 | 1505238656 | 1705 | 1705 | 1705 | 1705 | 0 |
| 284 | 20250314 | 135800 | 1505238656 | 1705 | 1703 | 1705 | 1703 | 499 |
| 285 | 20250314 | 135700 | 1504388673 | 1705 | 1702 | 1705 | 1702 | 3071 |
| 286 | 20250314 | 135600 | 1499158291 | 1702 | 1702 | 1702 | 1702 | 622 |
| 287 | 20250314 | 135500 | 1498099647 | 1702 | 1701 | 1702 | 1701 | 529 |
| 288 | 20250314 | 135400 | 1497199765 | 1702 | 1702 | 1702 | 1702 | 2798 |
| 289 | 20250314 | 135300 | 1492437569 | 1703 | 1703 | 1703 | 1703 | 1467 |
| 290 | 20250314 | 135200 | 1489939268 | 1703 | 1703 | 1703 | 1703 | 1474 |
| 291 | 20250314 | 135100 | 1487429046 | 1704 | 1704 | 1704 | 1704 | 179 |
| 292 | 20250314 | 135000 | 1487124030 | 1704 | 1704 | 1705 | 1704 | 54 |
| 293 | 20250314 | 134900 | 1487032011 | 1704 | 1704 | 1704 | 1704 | 53 |
| 294 | 20250314 | 134800 | 1486941699 | 1706 | 1705 | 1706 | 1704 | 3117 |
| 295 | 20250314 | 134700 | 1481630242 | 1705 | 1706 | 1706 | 1705 | 622 |
| 296 | 20250314 | 134600 | 1480569629 | 1706 | 1706 | 1706 | 1706 | 1 |
| 297 | 20250314 | 134500 | 1480567923 | 1706 | 1706 | 1706 | 1706 | 0 |
| 298 | 20250314 | 134400 | 1480567923 | 1706 | 1706 | 1706 | 1706 | 400 |
| 299 | 20250314 | 134300 | 1479885523 | 1706 | 1705 | 1706 | 1704 | 6294 |
| 300 | 20250314 | 134200 | 1469158922 | 1706 | 1706 | 1706 | 1706 | 0 |
| 301 | 20250314 | 134100 | 1469158922 | 1706 | 1706 | 1706 | 1705 | 1066 |
| 302 | 20250314 | 134000 | 1467340882 | 1705 | 1706 | 1706 | 1705 | 430 |
| 303 | 20250314 | 133900 | 1466607709 | 1706 | 1706 | 1706 | 1706 | 40 |
| 304 | 20250314 | 133800 | 1466539469 | 1705 | 1706 | 1706 | 1705 | 756 |
| 305 | 20250314 | 133700 | 1465250485 | 1705 | 1706 | 1706 | 1705 | 1048 |
| 306 | 20250314 | 133600 | 1463463643 | 1705 | 1705 | 1706 | 1705 | 1103 |
| 307 | 20250314 | 133500 | 1461583027 | 1706 | 1706 | 1706 | 1706 | 0 |
| 308 | 20250314 | 133400 | 1461583027 | 1706 | 1706 | 1706 | 1706 | 0 |
| 309 | 20250314 | 133300 | 1461583027 | 1706 | 1706 | 1706 | 1706 | 109 |
| 310 | 20250314 | 133200 | 1461397073 | 1706 | 1706 | 1706 | 1706 | 152 |
| 311 | 20250314 | 133100 | 1461137761 | 1706 | 1706 | 1706 | 1706 | 1004 |
| 312 | 20250314 | 133000 | 1459424937 | 1706 | 1708 | 1708 | 1706 | 1793 |
| 313 | 20250314 | 132900 | 1456364659 | 1709 | 1709 | 1709 | 1709 | 0 |
| 314 | 20250314 | 132800 | 1456364659 | 1709 | 1709 | 1709 | 1709 | 0 |
| 315 | 20250314 | 132700 | 1456364659 | 1709 | 1706 | 1709 | 1706 | 1700 |
| 316 | 20250314 | 132600 | 1453462086 | 1706 | 1706 | 1707 | 1706 | 652 |
| 317 | 20250314 | 132500 | 1452349772 | 1707 | 1708 | 1708 | 1707 | 30 |
| 318 | 20250314 | 132400 | 1452298542 | 1708 | 1708 | 1708 | 1708 | 0 |
| 319 | 20250314 | 132300 | 1452298542 | 1708 | 1708 | 1708 | 1708 | 0 |
| 320 | 20250314 | 132200 | 1452298542 | 1708 | 1708 | 1709 | 1708 | 6899 |
| 321 | 20250314 | 132100 | 1440515048 | 1709 | 1708 | 1709 | 1708 | 4 |
| 322 | 20250314 | 132000 | 1440508214 | 1708 | 1707 | 1708 | 1707 | 3238 |
| 323 | 20250314 | 131900 | 1434979712 | 1705 | 1705 | 1705 | 1705 | 1000 |
| 324 | 20250314 | 131800 | 1433274712 | 1707 | 1707 | 1707 | 1707 | 1 |
| 325 | 20250314 | 131700 | 1433273005 | 1707 | 1706 | 1707 | 1706 | 2033 |
| 326 | 20250314 | 131600 | 1429804399 | 1706 | 1706 | 1706 | 1706 | 0 |
| 327 | 20250314 | 131500 | 1429804399 | 1706 | 1706 | 1706 | 1706 | 727 |
| 328 | 20250314 | 131400 | 1428564137 | 1706 | 1706 | 1706 | 1706 | 50 |
| 329 | 20250314 | 131300 | 1428478837 | 1706 | 1706 | 1706 | 1706 | 1 |
| 330 | 20250314 | 131200 | 1428477131 | 1706 | 1706 | 1706 | 1706 | 0 |
| 331 | 20250314 | 131100 | 1428477131 | 1706 | 1706 | 1706 | 1706 | 6 |
| 332 | 20250314 | 131000 | 1428466895 | 1706 | 1706 | 1706 | 1706 | 2 |
| 333 | 20250314 | 130900 | 1428463483 | 1705 | 1705 | 1706 | 1705 | 419 |
| 334 | 20250314 | 130800 | 1427748715 | 1706 | 1706 | 1706 | 1706 | 502 |
| 335 | 20250314 | 130700 | 1426892303 | 1706 | 1706 | 1706 | 1706 | 0 |
| 336 | 20250314 | 130600 | 1426892303 | 1706 | 1706 | 1706 | 1706 | 31 |
| 337 | 20250314 | 130500 | 1426839417 | 1706 | 1706 | 1706 | 1706 | 66 |
| 338 | 20250314 | 130400 | 1426726821 | 1706 | 1706 | 1706 | 1706 | 1 |
| 339 | 20250314 | 130300 | 1426725115 | 1707 | 1707 | 1707 | 1707 | 0 |
| 340 | 20250314 | 130200 | 1426725115 | 1707 | 1707 | 1707 | 1707 | 0 |
| 341 | 20250314 | 130100 | 1426725115 | 1707 | 1704 | 1707 | 1704 | 6 |
| 342 | 20250314 | 130000 | 1426714888 | 1707 | 1707 | 1707 | 1707 | 0 |
| 343 | 20250314 | 125900 | 1426714888 | 1707 | 1707 | 1707 | 1707 | 2 |
| 344 | 20250314 | 125800 | 1426711474 | 1708 | 1705 | 1708 | 1703 | 1109 |
| 345 | 20250314 | 125700 | 1424820490 | 1703 | 1703 | 1703 | 1703 | 185 |
| 346 | 20250314 | 125600 | 1424505435 | 1705 | 1705 | 1705 | 1705 | 100 |
| 347 | 20250314 | 125500 | 1424334935 | 1705 | 1705 | 1705 | 1705 | 0 |
| 348 | 20250314 | 125400 | 1424334935 | 1705 | 1704 | 1705 | 1704 | 3 |
| 349 | 20250314 | 125300 | 1424329822 | 1704 | 1704 | 1704 | 1703 | 1055 |
| 350 | 20250314 | 125200 | 1422532363 | 1705 | 1705 | 1705 | 1705 | 345 |
| 351 | 20250314 | 125100 | 1421944138 | 1705 | 1705 | 1705 | 1705 | 20 |
| 352 | 20250314 | 125000 | 1421910038 | 1705 | 1705 | 1705 | 1705 | 0 |
| 353 | 20250314 | 124900 | 1421910038 | 1705 | 1704 | 1705 | 1704 | 1715 |
| 354 | 20250314 | 124800 | 1418987485 | 1704 | 1704 | 1704 | 1703 | 490 |
| 355 | 20250314 | 124700 | 1418152564 | 1706 | 1706 | 1706 | 1706 | 4 |
| 356 | 20250314 | 124600 | 1418145740 | 1706 | 1706 | 1706 | 1706 | 36 |
| 357 | 20250314 | 124500 | 1418084324 | 1704 | 1706 | 1706 | 1704 | 59 |
| 358 | 20250314 | 124400 | 1417983672 | 1706 | 1706 | 1706 | 1706 | 266 |
| 359 | 20250314 | 124300 | 1417529876 | 1702 | 1702 | 1702 | 1702 | 749 |
| 360 | 20250314 | 124200 | 1416255078 | 1706 | 1706 | 1706 | 1706 | 88 |
| 361 | 20250314 | 124100 | 1416104950 | 1707 | 1707 | 1707 | 1707 | 0 |
| 362 | 20250314 | 124000 | 1416104950 | 1707 | 1706 | 1707 | 1700 | 6002 |
| 363 | 20250314 | 123900 | 1405885203 | 1707 | 1706 | 1707 | 1706 | 326 |
| 364 | 20250314 | 123800 | 1405329034 | 1707 | 1708 | 1708 | 1707 | 309 |
| 365 | 20250314 | 123700 | 1404801568 | 1707 | 1707 | 1707 | 1707 | 0 |
| 366 | 20250314 | 123600 | 1404801568 | 1707 | 1707 | 1707 | 1707 | 319 |
| 367 | 20250314 | 123500 | 1404257035 | 1708 | 1708 | 1708 | 1708 | 0 |
| 368 | 20250314 | 123400 | 1404257035 | 1708 | 1708 | 1708 | 1708 | 2 |
| 369 | 20250314 | 123300 | 1404253619 | 1709 | 1708 | 1709 | 1708 | 315 |
| 370 | 20250314 | 123200 | 1403715294 | 1709 | 1709 | 1709 | 1709 | 0 |
| 371 | 20250314 | 123100 | 1403715294 | 1709 | 1709 | 1710 | 1709 | 1961 |
| 372 | 20250314 | 123000 | 1400363942 | 1708 | 1708 | 1709 | 1708 | 2803 |
| 373 | 20250314 | 122900 | 1395575218 | 1708 | 1708 | 1708 | 1708 | 10 |
| 374 | 20250314 | 122800 | 1395558138 | 1708 | 1707 | 1708 | 1707 | 15025 |
| 375 | 20250314 | 122700 | 1369910460 | 1707 | 1707 | 1709 | 1707 | 2634 |
| 376 | 20250314 | 122600 | 1365414184 | 1707 | 1708 | 1709 | 1707 | 1121 |
| 377 | 20250314 | 122500 | 1363499707 | 1709 | 1708 | 1709 | 1708 | 12002 |
| 378 | 20250314 | 122400 | 1342988951 | 1708 | 1706 | 1708 | 1706 | 5834 |
| 379 | 20250314 | 122300 | 1333031664 | 1705 | 1703 | 1705 | 1703 | 4671 |
| 380 | 20250314 | 122200 | 1325070814 | 1702 | 1702 | 1702 | 1702 | 297 |
| 381 | 20250314 | 122100 | 1324565320 | 1700 | 1700 | 1702 | 1700 | 7134 |
| 382 | 20250314 | 122000 | 1312436898 | 1701 | 1701 | 1702 | 1701 | 1195 |
| 383 | 20250314 | 121900 | 1310403908 | 1702 | 1703 | 1703 | 1702 | 10731 |
| 384 | 20250314 | 121800 | 1292134187 | 1703 | 1703 | 1703 | 1703 | 0 |
| 385 | 20250314 | 121700 | 1292134187 | 1703 | 1703 | 1703 | 1703 | 25 |
| 386 | 20250314 | 121600 | 1292091612 | 1703 | 1703 | 1703 | 1703 | 251 |
| 387 | 20250314 | 121500 | 1291664159 | 1703 | 1703 | 1703 | 1703 | 905 |
| 388 | 20250314 | 121400 | 1290122944 | 1703 | 1702 | 1703 | 1702 | 29 |
| 389 | 20250314 | 121300 | 1290073582 | 1702 | 1702 | 1703 | 1702 | 5 |
| 390 | 20250314 | 121200 | 1290065069 | 1703 | 1703 | 1703 | 1703 | 147 |
| 391 | 20250314 | 121100 | 1289814728 | 1703 | 1704 | 1705 | 1703 | 921 |
| 392 | 20250314 | 121000 | 1288245566 | 1704 | 1703 | 1704 | 1703 | 274 |
| 393 | 20250314 | 120900 | 1287778924 | 1704 | 1704 | 1704 | 1704 | 211 |
| 394 | 20250314 | 120800 | 1287419380 | 1704 | 1704 | 1704 | 1704 | 588 |
| 395 | 20250314 | 120700 | 1286417428 | 1704 | 1703 | 1704 | 1703 | 2186 |
| 396 | 20250314 | 120600 | 1282694168 | 1703 | 1704 | 1705 | 1702 | 8392 |
| 397 | 20250314 | 120500 | 1268395538 | 1704 | 1698 | 1704 | 1698 | 37551 |
| 398 | 20250314 | 120400 | 1204559081 | 1698 | 1698 | 1698 | 1698 | 1 |
| 399 | 20250314 | 120300 | 1204557383 | 1698 | 1698 | 1698 | 1698 | 103 |
| 400 | 20250314 | 120200 | 1204382489 | 1697 | 1697 | 1697 | 1697 | 0 |
| 401 | 20250314 | 120100 | 1204382489 | 1697 | 1698 | 1699 | 1697 | 530 |
| 402 | 20250314 | 120000 | 1203482827 | 1697 | 1698 | 1698 | 1697 | 1364 |
| 403 | 20250314 | 115900 | 1201167466 | 1699 | 1699 | 1699 | 1699 | 14 |
| 404 | 20250314 | 115800 | 1201143680 | 1699 | 1698 | 1699 | 1698 | 271 |
| 405 | 20250314 | 115700 | 1200683520 | 1698 | 1698 | 1698 | 1696 | 59 |
| 406 | 20250314 | 115600 | 1200583350 | 1698 | 1698 | 1698 | 1698 | 5 |
| 407 | 20250314 | 115500 | 1200574860 | 1698 | 1697 | 1698 | 1696 | 2901 |
| 408 | 20250314 | 115400 | 1195654647 | 1697 | 1696 | 1697 | 1696 | 25 |
| 409 | 20250314 | 115300 | 1195612242 | 1696 | 1696 | 1696 | 1696 | 10 |
| 410 | 20250314 | 115200 | 1195595282 | 1696 | 1697 | 1697 | 1696 | 124 |
| 411 | 20250314 | 115100 | 1195384976 | 1696 | 1696 | 1696 | 1696 | 629 |
| 412 | 20250314 | 115000 | 1194318192 | 1696 | 1696 | 1696 | 1696 | 72 |
| 413 | 20250314 | 114900 | 1194196080 | 1696 | 1697 | 1698 | 1696 | 884 |
| 414 | 20250314 | 114800 | 1192696762 | 1698 | 1699 | 1699 | 1698 | 185 |
| 415 | 20250314 | 114700 | 1192382507 | 1699 | 1699 | 1699 | 1699 | 2101 |
| 416 | 20250314 | 114600 | 1188812908 | 1699 | 1697 | 1699 | 1697 | 210 |
| 417 | 20250314 | 114500 | 1188456522 | 1700 | 1700 | 1700 | 1699 | 345 |
| 418 | 20250314 | 114400 | 1187870024 | 1697 | 1697 | 1697 | 1697 | 563 |
| 419 | 20250314 | 114300 | 1186914613 | 1700 | 1700 | 1700 | 1700 | 100 |
| 420 | 20250314 | 114200 | 1186744613 | 1700 | 1700 | 1700 | 1700 | 30 |
| 421 | 20250314 | 114100 | 1186693613 | 1700 | 1700 | 1700 | 1700 | 11 |
| 422 | 20250314 | 114000 | 1186674913 | 1700 | 1700 | 1700 | 1700 | 5 |
| 423 | 20250314 | 113900 | 1186666413 | 1700 | 1700 | 1700 | 1700 | 50 |
| 424 | 20250314 | 113800 | 1186581413 | 1699 | 1696 | 1700 | 1696 | 3015 |
| 425 | 20250314 | 113700 | 1181456667 | 1699 | 1700 | 1700 | 1695 | 844 |
| 426 | 20250314 | 113600 | 1180022017 | 1700 | 1699 | 1700 | 1699 | 11000 |
| 427 | 20250314 | 113500 | 1161332017 | 1699 | 1699 | 1699 | 1699 | 0 |
| 428 | 20250314 | 113400 | 1161332017 | 1699 | 1699 | 1699 | 1699 | 80 |
| 429 | 20250314 | 113300 | 1161196097 | 1699 | 1699 | 1699 | 1699 | 275 |
| 430 | 20250314 | 113200 | 1160728872 | 1695 | 1699 | 1699 | 1695 | 689 |
| 431 | 20250314 | 113100 | 1159560636 | 1696 | 1696 | 1696 | 1696 | 77 |
| 432 | 20250314 | 113000 | 1159430044 | 1699 | 1697 | 1699 | 1695 | 9287 |
| 433 | 20250314 | 112900 | 1143688255 | 1697 | 1699 | 1699 | 1697 | 69 |
| 434 | 20250314 | 112800 | 1143571146 | 1699 | 1698 | 1699 | 1697 | 143 |
| 435 | 20250314 | 112700 | 1143328461 | 1699 | 1699 | 1699 | 1699 | 0 |
| 436 | 20250314 | 112600 | 1143328461 | 1699 | 1699 | 1699 | 1699 | 1 |
| 437 | 20250314 | 112500 | 1143326762 | 1699 | 1700 | 1700 | 1699 | 2 |
| 438 | 20250314 | 112400 | 1143323363 | 1700 | 1700 | 1700 | 1700 | 25 |
| 439 | 20250314 | 112300 | 1143280863 | 1698 | 1698 | 1698 | 1698 | 113 |
| 440 | 20250314 | 112200 | 1143088989 | 1698 | 1700 | 1700 | 1698 | 329 |
| 441 | 20250314 | 112100 | 1142530215 | 1700 | 1700 | 1700 | 1700 | 1860 |
| 442 | 20250314 | 112000 | 1139368215 | 1701 | 1701 | 1701 | 1700 | 155 |
| 443 | 20250314 | 111900 | 1139104683 | 1700 | 1700 | 1700 | 1699 | 3307 |
| 444 | 20250314 | 111800 | 1133482914 | 1700 | 1700 | 1700 | 1700 | 2235 |
| 445 | 20250314 | 111700 | 1129683414 | 1700 | 1700 | 1700 | 1700 | 11 |
| 446 | 20250314 | 111600 | 1129664714 | 1700 | 1701 | 1701 | 1700 | 25 |
| 447 | 20250314 | 111500 | 1129622203 | 1702 | 1699 | 1702 | 1699 | 2871 |
| 448 | 20250314 | 111400 | 1124742030 | 1699 | 1698 | 1699 | 1698 | 206 |
| 449 | 20250314 | 111300 | 1124392145 | 1698 | 1697 | 1699 | 1695 | 1148 |
| 450 | 20250314 | 111200 | 1122442575 | 1698 | 1696 | 1698 | 1695 | 308 |
| 451 | 20250314 | 111100 | 1121919732 | 1697 | 1697 | 1697 | 1697 | 0 |
| 452 | 20250314 | 111000 | 1121919732 | 1697 | 1692 | 1697 | 1692 | 5116 |
| 453 | 20250314 | 110900 | 1113244401 | 1692 | 1693 | 1693 | 1692 | 1958 |
| 454 | 20250314 | 110800 | 1109929571 | 1694 | 1694 | 1694 | 1694 | 5 |
| 455 | 20250314 | 110700 | 1109921101 | 1693 | 1694 | 1694 | 1693 | 4 |
| 456 | 20250314 | 110600 | 1109914326 | 1695 | 1694 | 1695 | 1694 | 131 |
| 457 | 20250314 | 110500 | 1109692381 | 1695 | 1695 | 1695 | 1695 | 6 |
| 458 | 20250314 | 110400 | 1109682211 | 1695 | 1695 | 1695 | 1695 | 0 |
| 459 | 20250314 | 110300 | 1109682211 | 1695 | 1695 | 1695 | 1695 | 93 |
| 460 | 20250314 | 110200 | 1109524576 | 1695 | 1695 | 1695 | 1694 | 2215 |
| 461 | 20250314 | 110100 | 1105772151 | 1695 | 1695 | 1695 | 1694 | 9 |
| 462 | 20250314 | 110000 | 1105756897 | 1695 | 1696 | 1696 | 1695 | 112 |
| 463 | 20250314 | 105900 | 1105566950 | 1696 | 1694 | 1696 | 1694 | 1119 |
| 464 | 20250314 | 105800 | 1103671077 | 1695 | 1695 | 1695 | 1695 | 444 |
| 465 | 20250314 | 105700 | 1102918497 | 1695 | 1696 | 1696 | 1695 | 8 |
| 466 | 20250314 | 105600 | 1102904936 | 1696 | 1694 | 1696 | 1694 | 1600 |
| 467 | 20250314 | 105500 | 1100194442 | 1694 | 1693 | 1694 | 1693 | 340 |
| 468 | 20250314 | 105400 | 1099618816 | 1693 | 1693 | 1693 | 1692 | 213 |
| 469 | 20250314 | 105300 | 1099258227 | 1692 | 1693 | 1693 | 1692 | 68 |
| 470 | 20250314 | 105200 | 1099143120 | 1694 | 1694 | 1694 | 1689 | 926 |
| 471 | 20250314 | 105100 | 1097574537 | 1694 | 1691 | 1694 | 1691 | 864 |
| 472 | 20250314 | 105000 | 1096113423 | 1691 | 1691 | 1691 | 1691 | 6 |
| 473 | 20250314 | 104900 | 1096103277 | 1687 | 1691 | 1691 | 1687 | 264 |
| 474 | 20250314 | 104800 | 1095657584 | 1691 | 1691 | 1691 | 1691 | 69 |
| 475 | 20250314 | 104700 | 1095540905 | 1691 | 1688 | 1691 | 1688 | 3980 |
| 476 | 20250314 | 104600 | 1088817242 | 1688 | 1688 | 1688 | 1687 | 213 |
| 477 | 20250314 | 104500 | 1088457898 | 1687 | 1688 | 1688 | 1687 | 52 |
| 478 | 20250314 | 104400 | 1088370172 | 1688 | 1688 | 1688 | 1687 | 488 |
| 479 | 20250314 | 104300 | 1087546868 | 1688 | 1690 | 1690 | 1687 | 536 |
| 480 | 20250314 | 104200 | 1086642097 | 1690 | 1687 | 1690 | 1687 | 202 |
| 481 | 20250314 | 104100 | 1086300720 | 1687 | 1686 | 1690 | 1686 | 2666 |
| 482 | 20250314 | 104000 | 1081804385 | 1690 | 1690 | 1690 | 1687 | 127 |
| 483 | 20250314 | 103900 | 1081589892 | 1690 | 1690 | 1690 | 1689 | 2545 |
| 484 | 20250314 | 103800 | 1077290918 | 1686 | 1691 | 1691 | 1686 | 1124 |
| 485 | 20250314 | 103700 | 1075394819 | 1691 | 1691 | 1691 | 1691 | 170 |
| 486 | 20250314 | 103600 | 1075107349 | 1691 | 1687 | 1691 | 1687 | 8833 |
| 487 | 20250314 | 103500 | 1060184856 | 1687 | 1687 | 1687 | 1686 | 739 |
| 488 | 20250314 | 103400 | 1058938229 | 1686 | 1686 | 1687 | 1686 | 614 |
| 489 | 20250314 | 103300 | 1057902975 | 1687 | 1687 | 1688 | 1686 | 1646 |
| 490 | 20250314 | 103200 | 1055127593 | 1688 | 1688 | 1688 | 1688 | 239 |
| 491 | 20250314 | 103100 | 1054724161 | 1690 | 1690 | 1690 | 1689 | 404 |
| 492 | 20250314 | 103000 | 1054041411 | 1690 | 1688 | 1690 | 1685 | 19302 |
| 493 | 20250314 | 102900 | 1021473410 | 1689 | 1689 | 1689 | 1689 | 232 |
| 494 | 20250314 | 102800 | 1021081562 | 1690 | 1690 | 1690 | 1690 | 49 |
| 495 | 20250314 | 102700 | 1020998752 | 1690 | 1688 | 1690 | 1687 | 7408 |
| 496 | 20250314 | 102600 | 1008492879 | 1689 | 1692 | 1692 | 1688 | 6582 |
| 497 | 20250314 | 102500 | 997367514 | 1693 | 1697 | 1697 | 1693 | 19884 |
| 498 | 20250314 | 102400 | 963703808 | 1693 | 1695 | 1697 | 1693 | 2706 |
| 499 | 20250314 | 102300 | 959119690 | 1697 | 1698 | 1698 | 1695 | 1165 |
| 500 | 20250314 | 102200 | 957143121 | 1699 | 1699 | 1699 | 1699 | 0 |
| 501 | 20250314 | 102100 | 957143121 | 1699 | 1699 | 1699 | 1698 | 1112 |
| 502 | 20250314 | 102000 | 955253834 | 1699 | 1699 | 1700 | 1699 | 1940 |
| 503 | 20250314 | 101900 | 951957666 | 1699 | 1699 | 1699 | 1695 | 676 |
| 504 | 20250314 | 101800 | 950811014 | 1699 | 1701 | 1701 | 1699 | 58 |
| 505 | 20250314 | 101700 | 950712456 | 1701 | 1700 | 1703 | 1693 | 4218 |
| 506 | 20250314 | 101600 | 943568660 | 1704 | 1700 | 1704 | 1693 | 2858 |
| 507 | 20250314 | 101500 | 938714476 | 1693 | 1706 | 1706 | 1692 | 14675 |
| 508 | 20250314 | 101400 | 913814930 | 1700 | 1709 | 1709 | 1700 | 191 |
| 509 | 20250314 | 101300 | 913489230 | 1709 | 1707 | 1710 | 1705 | 9436 |
| 510 | 20250314 | 101200 | 897389704 | 1706 | 1701 | 1706 | 1698 | 12577 |
| 511 | 20250314 | 101100 | 875997825 | 1702 | 1709 | 1709 | 1701 | 1768 |
| 512 | 20250314 | 101000 | 872988195 | 1709 | 1700 | 1715 | 1699 | 15122 |
| 513 | 20250314 | 100900 | 847219668 | 1701 | 1705 | 1705 | 1695 | 6957 |
| 514 | 20250314 | 100800 | 835388836 | 1709 | 1719 | 1719 | 1701 | 12875 |
| 515 | 20250314 | 100700 | 813344889 | 1720 | 1694 | 1722 | 1687 | 37385 |
| 516 | 20250314 | 100600 | 749625607 | 1694 | 1684 | 1694 | 1684 | 20358 |
| 517 | 20250314 | 100500 | 715233290 | 1684 | 1684 | 1684 | 1683 | 2607 |
| 518 | 20250314 | 100400 | 710843558 | 1684 | 1685 | 1685 | 1684 | 4142 |
| 519 | 20250314 | 100300 | 703868295 | 1685 | 1684 | 1686 | 1684 | 2006 |
| 520 | 20250314 | 100200 | 700488283 | 1684 | 1684 | 1684 | 1684 | 2133 |
| 521 | 20250314 | 100100 | 696896311 | 1684 | 1685 | 1685 | 1683 | 13375 |
| 522 | 20250314 | 100000 | 674381057 | 1685 | 1687 | 1689 | 1685 | 1594 |
| 523 | 20250314 | 095900 | 671694426 | 1687 | 1685 | 1689 | 1683 | 5947 |
| 524 | 20250314 | 095800 | 661676063 | 1685 | 1688 | 1689 | 1685 | 22573 |
| 525 | 20250314 | 095700 | 623590832 | 1689 | 1694 | 1694 | 1688 | 49237 |
| 526 | 20250314 | 095600 | 540352185 | 1694 | 1694 | 1694 | 1692 | 5898 |
| 527 | 20250314 | 095500 | 530365873 | 1695 | 1695 | 1695 | 1695 | 279 |
| 528 | 20250314 | 095400 | 529892968 | 1695 | 1694 | 1695 | 1694 | 1659 |
| 529 | 20250314 | 095300 | 527081690 | 1695 | 1693 | 1695 | 1693 | 1087 |
| 530 | 20250314 | 095200 | 525241381 | 1693 | 1694 | 1695 | 1692 | 13378 |
| 531 | 20250314 | 095100 | 502591016 | 1694 | 1694 | 1695 | 1694 | 6950 |
| 532 | 20250314 | 095000 | 490817709 | 1694 | 1695 | 1695 | 1694 | 7235 |
| 533 | 20250314 | 094900 | 478557606 | 1695 | 1697 | 1697 | 1695 | 3048 |
| 534 | 20250314 | 094800 | 473389711 | 1697 | 1695 | 1697 | 1695 | 922 |
| 535 | 20250314 | 094700 | 471826221 | 1695 | 1696 | 1696 | 1694 | 3561 |
| 536 | 20250314 | 094600 | 465790335 | 1694 | 1696 | 1696 | 1694 | 2608 |
| 537 | 20250314 | 094500 | 461371837 | 1695 | 1694 | 1696 | 1694 | 5191 |
| 538 | 20250314 | 094400 | 452578131 | 1694 | 1696 | 1696 | 1694 | 12086 |
| 539 | 20250314 | 094300 | 432100141 | 1696 | 1697 | 1697 | 1696 | 2817 |
| 540 | 20250314 | 094200 | 427322490 | 1696 | 1697 | 1697 | 1696 | 2338 |
| 541 | 20250314 | 094100 | 423355711 | 1698 | 1698 | 1698 | 1698 | 34 |
| 542 | 20250314 | 094000 | 423297979 | 1698 | 1698 | 1698 | 1697 | 509 |
| 543 | 20250314 | 093900 | 422433907 | 1698 | 1698 | 1698 | 1697 | 278 |
| 544 | 20250314 | 093800 | 421962109 | 1698 | 1699 | 1699 | 1697 | 3804 |
| 545 | 20250314 | 093700 | 415503990 | 1700 | 1700 | 1700 | 1699 | 3037 |
| 546 | 20250314 | 093600 | 410342569 | 1700 | 1699 | 1700 | 1699 | 8562 |
| 547 | 20250314 | 093500 | 395791645 | 1699 | 1699 | 1699 | 1698 | 115 |
| 548 | 20250314 | 093400 | 395596261 | 1700 | 1698 | 1700 | 1698 | 1011 |
| 549 | 20250314 | 093300 | 393878535 | 1699 | 1700 | 1700 | 1698 | 381 |
| 550 | 20250314 | 093200 | 393231579 | 1700 | 1697 | 1700 | 1696 | 2935 |
| 551 | 20250314 | 093100 | 388248177 | 1700 | 1696 | 1700 | 1696 | 6040 |
| 552 | 20250314 | 093000 | 378001897 | 1696 | 1695 | 1696 | 1694 | 803 |
| 553 | 20250314 | 092900 | 376641544 | 1696 | 1698 | 1698 | 1694 | 13191 |
| 554 | 20250314 | 092800 | 354278044 | 1697 | 1698 | 1700 | 1696 | 9714 |
| 555 | 20250314 | 092700 | 337790534 | 1700 | 1700 | 1700 | 1698 | 1078 |
| 556 | 20250314 | 092600 | 335958927 | 1697 | 1699 | 1700 | 1697 | 1678 |
| 557 | 20250314 | 092500 | 333110718 | 1697 | 1699 | 1700 | 1697 | 4121 |
| 558 | 20250314 | 092400 | 326116255 | 1699 | 1700 | 1700 | 1698 | 3945 |
| 559 | 20250314 | 092300 | 319416708 | 1700 | 1701 | 1701 | 1696 | 27764 |
| 560 | 20250314 | 092200 | 272289133 | 1701 | 1700 | 1701 | 1700 | 3 |
| 561 | 20250314 | 092100 | 272284031 | 1700 | 1702 | 1702 | 1700 | 582 |
| 562 | 20250314 | 092000 | 271293548 | 1699 | 1704 | 1704 | 1699 | 610 |
| 563 | 20250314 | 091900 | 270255054 | 1704 | 1700 | 1704 | 1700 | 15104 |
| 564 | 20250314 | 091800 | 244560181 | 1698 | 1701 | 1701 | 1698 | 10755 |
| 565 | 20250314 | 091700 | 226286017 | 1701 | 1700 | 1701 | 1700 | 1426 |
| 566 | 20250314 | 091600 | 223860448 | 1700 | 1703 | 1703 | 1699 | 7059 |
| 567 | 20250314 | 091500 | 211861898 | 1699 | 1704 | 1704 | 1699 | 2096 |
| 568 | 20250314 | 091400 | 208297514 | 1700 | 1698 | 1700 | 1698 | 3571 |
| 569 | 20250314 | 091300 | 202230934 | 1698 | 1703 | 1703 | 1698 | 55714 |
| 570 | 20250314 | 091200 | 107504511 | 1703 | 1706 | 1706 | 1703 | 8326 |
| 571 | 20250314 | 091100 | 93309881 | 1709 | 1707 | 1709 | 1706 | 1012 |
| 572 | 20250314 | 091000 | 91583405 | 1706 | 1706 | 1709 | 1706 | 3317 |
| 573 | 20250314 | 090900 | 85924292 | 1707 | 1707 | 1708 | 1706 | 2515 |
| 574 | 20250314 | 090800 | 81632913 | 1707 | 1709 | 1709 | 1707 | 422 |
| 575 | 20250314 | 090700 | 80912553 | 1706 | 1709 | 1709 | 1706 | 1247 |
| 576 | 20250314 | 090600 | 78783829 | 1709 | 1707 | 1709 | 1706 | 292 |
| 577 | 20250314 | 090500 | 78285544 | 1705 | 1706 | 1710 | 1704 | 13908 |
| 578 | 20250314 | 090400 | 54566795 | 1710 | 1710 | 1715 | 1706 | 797 |
| 579 | 20250314 | 090300 | 53205383 | 1715 | 1710 | 1715 | 1705 | 4661 |
| 580 | 20250314 | 090200 | 45250964 | 1710 | 1718 | 1718 | 1710 | 106 |
| 581 | 20250314 | 090100 | 45069304 | 1718 | 1718 | 1723 | 1712 | 2432 |
| 582 | 20250314 | 090000 | 40896807 | 1724 | 1702 | 1732 | 1702 | 23783 |