31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250317 | 193200 | 1341347781 | 3480 | 3480 | 3480 | 3480 | 52034 |
| 3 | 20250317 | 193100 | 1341347781 | 3480 | 3480 | 3480 | 3480 | 0 |
| 4 | 20250317 | 193000 | 1341347781 | 3480 | 3480 | 3480 | 3480 | 0 |
| 5 | 20250317 | 192900 | 1341347781 | 3480 | 3480 | 3480 | 3480 | 0 |
| 6 | 20250317 | 192800 | 1341347781 | 3480 | 3480 | 3480 | 3480 | 0 |
| 7 | 20250317 | 192700 | 1341347781 | 3480 | 3480 | 3480 | 3480 | 0 |
| 8 | 20250317 | 192600 | 1341347781 | 3480 | 3480 | 3480 | 3480 | 0 |
| 9 | 20250317 | 192500 | 1341347781 | 3480 | 3480 | 3480 | 3480 | 0 |
| 10 | 20250317 | 192400 | 1341347781 | 3480 | 3480 | 3480 | 3480 | 0 |
| 11 | 20250317 | 192300 | 1341347781 | 3480 | 3480 | 3480 | 3480 | 0 |
| 12 | 20250317 | 192200 | 1341347781 | 3480 | 3480 | 3480 | 3480 | 0 |
| 13 | 20250317 | 192100 | 1341347781 | 3480 | 3480 | 3480 | 3480 | 0 |
| 14 | 20250317 | 192000 | 1341347781 | 3480 | 3480 | 3480 | 3480 | 0 |
| 15 | 20250317 | 191900 | 1341347781 | 3480 | 3480 | 3480 | 3480 | 0 |
| 16 | 20250317 | 191800 | 1341347781 | 3480 | 3480 | 3480 | 3480 | 0 |
| 17 | 20250317 | 191700 | 1341347781 | 3480 | 3480 | 3480 | 3480 | 0 |
| 18 | 20250317 | 191600 | 1341347781 | 3480 | 3480 | 3480 | 3480 | 0 |
| 19 | 20250317 | 191500 | 1341347781 | 3480 | 3480 | 3480 | 3480 | 0 |
| 20 | 20250317 | 191400 | 1341347781 | 3480 | 3480 | 3480 | 3480 | 0 |
| 21 | 20250317 | 191300 | 1341347781 | 3480 | 3480 | 3480 | 3480 | 0 |
| 22 | 20250317 | 191200 | 1341347781 | 3480 | 3480 | 3480 | 3480 | 0 |
| 23 | 20250317 | 191100 | 1341347781 | 3480 | 3480 | 3480 | 3480 | 0 |
| 24 | 20250317 | 191000 | 1341347781 | 3480 | 3480 | 3480 | 3480 | 0 |
| 25 | 20250317 | 190900 | 1341347781 | 3480 | 3480 | 3480 | 3480 | 0 |
| 26 | 20250317 | 190800 | 1341347781 | 3480 | 3480 | 3480 | 3480 | 0 |
| 27 | 20250317 | 190700 | 1341347781 | 3480 | 3480 | 3480 | 3480 | 0 |
| 28 | 20250317 | 190600 | 1341347781 | 3480 | 3480 | 3480 | 3480 | 0 |
| 29 | 20250317 | 190500 | 1341347781 | 3480 | 3480 | 3480 | 3480 | 0 |
| 30 | 20250317 | 190400 | 1341347781 | 3480 | 3480 | 3480 | 3480 | 0 |
| 31 | 20250317 | 190300 | 1341347781 | 3480 | 3480 | 3480 | 3480 | 0 |
| 32 | 20250317 | 190200 | 1341347781 | 3480 | 3480 | 3480 | 3480 | 52034 |
| 33 | 20250317 | 190100 | 1341347781 | 3480 | 3480 | 3480 | 3480 | 0 |
| 34 | 20250317 | 190000 | 1341347781 | 3480 | 3480 | 3480 | 3480 | 0 |
| 35 | 20250317 | 185900 | 1341347781 | 3480 | 3480 | 3480 | 3480 | 0 |
| 36 | 20250317 | 185800 | 1341347781 | 3480 | 3480 | 3480 | 3480 | 0 |
| 37 | 20250317 | 185700 | 1341347781 | 3480 | 3480 | 3480 | 3480 | 0 |
| 38 | 20250317 | 185600 | 1341347781 | 3480 | 3480 | 3480 | 3480 | 0 |
| 39 | 20250317 | 185500 | 1341347781 | 3480 | 3480 | 3480 | 3480 | 0 |
| 40 | 20250317 | 185400 | 1341347781 | 3480 | 3480 | 3480 | 3480 | 0 |
| 41 | 20250317 | 185300 | 1341347781 | 3480 | 3480 | 3480 | 3480 | 0 |
| 42 | 20250317 | 185200 | 1341347781 | 3480 | 3480 | 3480 | 3480 | 0 |
| 43 | 20250317 | 185100 | 1341347781 | 3480 | 3480 | 3480 | 3480 | 0 |
| 44 | 20250317 | 185000 | 1341347781 | 3480 | 3480 | 3480 | 3480 | 0 |
| 45 | 20250317 | 184900 | 1341347781 | 3480 | 3480 | 3480 | 3480 | 0 |
| 46 | 20250317 | 184800 | 1341347781 | 3480 | 3480 | 3480 | 3480 | 0 |
| 47 | 20250317 | 184700 | 1341347781 | 3480 | 3480 | 3480 | 3480 | 0 |
| 48 | 20250317 | 184600 | 1341347781 | 3480 | 3480 | 3480 | 3480 | 0 |
| 49 | 20250317 | 184500 | 1341347781 | 3480 | 3480 | 3480 | 3480 | 0 |
| 50 | 20250317 | 184400 | 1341347781 | 3480 | 3480 | 3480 | 3480 | 0 |
| 51 | 20250317 | 184300 | 1341347781 | 3480 | 3480 | 3480 | 3480 | 0 |
| 52 | 20250317 | 184200 | 1341347781 | 3480 | 3480 | 3480 | 3480 | 0 |
| 53 | 20250317 | 184100 | 1341347781 | 3480 | 3480 | 3480 | 3480 | 0 |
| 54 | 20250317 | 184000 | 1341347781 | 3480 | 3480 | 3480 | 3480 | 0 |
| 55 | 20250317 | 183900 | 1341347781 | 3480 | 3480 | 3480 | 3480 | 0 |
| 56 | 20250317 | 183800 | 1341347781 | 3480 | 3480 | 3480 | 3480 | 0 |
| 57 | 20250317 | 183700 | 1341347781 | 3480 | 3480 | 3480 | 3480 | 0 |
| 58 | 20250317 | 183600 | 1341347781 | 3480 | 3480 | 3480 | 3480 | 0 |
| 59 | 20250317 | 183500 | 1341347781 | 3480 | 3480 | 3480 | 3480 | 0 |
| 60 | 20250317 | 183400 | 1341347781 | 3480 | 3480 | 3480 | 3480 | 0 |
| 61 | 20250317 | 183300 | 1341347781 | 3480 | 3480 | 3480 | 3480 | 0 |
| 62 | 20250317 | 183200 | 1341347781 | 3480 | 3480 | 3480 | 3480 | 52034 |
| 63 | 20250317 | 183100 | 1341347781 | 3480 | 3480 | 3480 | 3480 | 0 |
| 64 | 20250317 | 183000 | 1341347781 | 3480 | 3480 | 3480 | 3480 | 0 |
| 65 | 20250317 | 182900 | 1341347781 | 3480 | 3480 | 3480 | 3480 | 0 |
| 66 | 20250317 | 182800 | 1341347781 | 3480 | 3480 | 3480 | 3480 | 0 |
| 67 | 20250317 | 182700 | 1341347781 | 3480 | 3480 | 3480 | 3480 | 0 |
| 68 | 20250317 | 182600 | 1341347781 | 3480 | 3480 | 3480 | 3480 | 0 |
| 69 | 20250317 | 182500 | 1341347781 | 3480 | 3480 | 3480 | 3480 | 0 |
| 70 | 20250317 | 182400 | 1341347781 | 3480 | 3480 | 3480 | 3480 | 0 |
| 71 | 20250317 | 182300 | 1341347781 | 3480 | 3480 | 3480 | 3480 | 0 |
| 72 | 20250317 | 182200 | 1341347781 | 3480 | 3480 | 3480 | 3480 | 0 |
| 73 | 20250317 | 182100 | 1341347781 | 3480 | 3480 | 3480 | 3480 | 0 |
| 74 | 20250317 | 182000 | 1341347781 | 3480 | 3480 | 3480 | 3480 | 0 |
| 75 | 20250317 | 181900 | 1341347781 | 3480 | 3480 | 3480 | 3480 | 0 |
| 76 | 20250317 | 181800 | 1341347781 | 3480 | 3480 | 3480 | 3480 | 0 |
| 77 | 20250317 | 181700 | 1341347781 | 3480 | 3480 | 3480 | 3480 | 0 |
| 78 | 20250317 | 181600 | 1341347781 | 3480 | 3480 | 3480 | 3480 | 0 |
| 79 | 20250317 | 181500 | 1341347781 | 3480 | 3480 | 3480 | 3480 | 0 |
| 80 | 20250317 | 181400 | 1341347781 | 3480 | 3480 | 3480 | 3480 | 0 |
| 81 | 20250317 | 181300 | 1341347781 | 3480 | 3480 | 3480 | 3480 | 0 |
| 82 | 20250317 | 181200 | 1341347781 | 3480 | 3480 | 3480 | 3480 | 0 |
| 83 | 20250317 | 181100 | 1341347781 | 3480 | 3480 | 3480 | 3480 | 0 |
| 84 | 20250317 | 181000 | 1341347781 | 3480 | 3480 | 3480 | 3480 | 0 |
| 85 | 20250317 | 180900 | 1341347781 | 3480 | 3480 | 3480 | 3480 | 0 |
| 86 | 20250317 | 180800 | 1341347781 | 3480 | 3480 | 3480 | 3480 | 0 |
| 87 | 20250317 | 180700 | 1341347781 | 3480 | 3480 | 3480 | 3480 | 0 |
| 88 | 20250317 | 180600 | 1341347781 | 3480 | 3480 | 3480 | 3480 | 0 |
| 89 | 20250317 | 180500 | 1341347781 | 3480 | 3480 | 3480 | 3480 | 0 |
| 90 | 20250317 | 180400 | 1341347781 | 3480 | 3480 | 3480 | 3480 | 0 |
| 91 | 20250317 | 180300 | 1341347781 | 3480 | 3480 | 3480 | 3480 | 0 |
| 92 | 20250317 | 180200 | 1341347781 | 3480 | 3480 | 3480 | 3480 | 52034 |
| 93 | 20250317 | 180100 | 1341347781 | 3480 | 3480 | 3480 | 3480 | 0 |
| 94 | 20250317 | 180000 | 1341347781 | 3480 | 3480 | 3480 | 3480 | 0 |
| 95 | 20250317 | 175900 | 1341347781 | 3480 | 3480 | 3480 | 3480 | 0 |
| 96 | 20250317 | 175800 | 1341347781 | 3480 | 3480 | 3480 | 3480 | 0 |
| 97 | 20250317 | 175700 | 1341347781 | 3480 | 3480 | 3480 | 3480 | 0 |
| 98 | 20250317 | 175600 | 1341347781 | 3480 | 3480 | 3480 | 3480 | 0 |
| 99 | 20250317 | 175500 | 1341347781 | 3480 | 3480 | 3480 | 3480 | 0 |
| 100 | 20250317 | 175400 | 1341347781 | 3480 | 3480 | 3480 | 3480 | 0 |
| 101 | 20250317 | 175300 | 1341347781 | 3480 | 3480 | 3480 | 3480 | 0 |
| 102 | 20250317 | 175200 | 1341347781 | 3480 | 3480 | 3480 | 3480 | 0 |
| 103 | 20250317 | 175100 | 1341347781 | 3480 | 3480 | 3480 | 3480 | 0 |
| 104 | 20250317 | 175000 | 1341347781 | 3480 | 3480 | 3480 | 3480 | 0 |
| 105 | 20250317 | 174900 | 1341347781 | 3480 | 3480 | 3480 | 3480 | 0 |
| 106 | 20250317 | 174800 | 1341347781 | 3480 | 3480 | 3480 | 3480 | 0 |
| 107 | 20250317 | 174700 | 1341347781 | 3480 | 3480 | 3480 | 3480 | 0 |
| 108 | 20250317 | 174600 | 1341347781 | 3480 | 3480 | 3480 | 3480 | 0 |
| 109 | 20250317 | 174500 | 1341347781 | 3480 | 3480 | 3480 | 3480 | 0 |
| 110 | 20250317 | 174400 | 1341347781 | 3480 | 3480 | 3480 | 3480 | 0 |
| 111 | 20250317 | 174300 | 1341347781 | 3480 | 3480 | 3480 | 3480 | 0 |
| 112 | 20250317 | 174200 | 1341347781 | 3480 | 3480 | 3480 | 3480 | 0 |
| 113 | 20250317 | 174100 | 1341347781 | 3480 | 3480 | 3480 | 3480 | 0 |
| 114 | 20250317 | 174000 | 1341347781 | 3480 | 3480 | 3480 | 3480 | 0 |
| 115 | 20250317 | 173900 | 1341347781 | 3480 | 3480 | 3480 | 3480 | 0 |
| 116 | 20250317 | 173800 | 1341347781 | 3480 | 3480 | 3480 | 3480 | 0 |
| 117 | 20250317 | 173700 | 1341347781 | 3480 | 3480 | 3480 | 3480 | 0 |
| 118 | 20250317 | 173600 | 1341347781 | 3480 | 3480 | 3480 | 3480 | 0 |
| 119 | 20250317 | 173500 | 1341347781 | 3480 | 3480 | 3480 | 3480 | 0 |
| 120 | 20250317 | 173400 | 1341347781 | 3480 | 3480 | 3480 | 3480 | 0 |
| 121 | 20250317 | 173300 | 1341347781 | 3480 | 3480 | 3480 | 3480 | 0 |
| 122 | 20250317 | 173200 | 1341347781 | 3480 | 3480 | 3480 | 3480 | 52034 |
| 123 | 20250317 | 173100 | 1341347781 | 3480 | 3480 | 3480 | 3480 | 0 |
| 124 | 20250317 | 173000 | 1341347781 | 3480 | 3480 | 3480 | 3480 | 0 |
| 125 | 20250317 | 172900 | 1341347781 | 3480 | 3480 | 3480 | 3480 | 0 |
| 126 | 20250317 | 172800 | 1341347781 | 3480 | 3480 | 3480 | 3480 | 0 |
| 127 | 20250317 | 172700 | 1341347781 | 3480 | 3480 | 3480 | 3480 | 0 |
| 128 | 20250317 | 172600 | 1341347781 | 3480 | 3480 | 3480 | 3480 | 0 |
| 129 | 20250317 | 172500 | 1341347781 | 3480 | 3480 | 3480 | 3480 | 0 |
| 130 | 20250317 | 172400 | 1341347781 | 3480 | 3480 | 3480 | 3480 | 0 |
| 131 | 20250317 | 172300 | 1341347781 | 3480 | 3480 | 3480 | 3480 | 0 |
| 132 | 20250317 | 172200 | 1341347781 | 3480 | 3480 | 3480 | 3480 | 0 |
| 133 | 20250317 | 172100 | 1341347781 | 3480 | 3480 | 3480 | 3480 | 0 |
| 134 | 20250317 | 172000 | 1341347781 | 3480 | 3480 | 3480 | 3480 | 0 |
| 135 | 20250317 | 171900 | 1341347781 | 3480 | 3480 | 3480 | 3480 | 0 |
| 136 | 20250317 | 171800 | 1341347781 | 3480 | 3480 | 3480 | 3480 | 0 |
| 137 | 20250317 | 171700 | 1341347781 | 3480 | 3480 | 3480 | 3480 | 0 |
| 138 | 20250317 | 171600 | 1341347781 | 3480 | 3480 | 3480 | 3480 | 0 |
| 139 | 20250317 | 171500 | 1341347781 | 3480 | 3480 | 3480 | 3480 | 0 |
| 140 | 20250317 | 171400 | 1341347781 | 3480 | 3480 | 3480 | 3480 | 0 |
| 141 | 20250317 | 171300 | 1341347781 | 3480 | 3480 | 3480 | 3480 | 0 |
| 142 | 20250317 | 171200 | 1341347781 | 3480 | 3480 | 3480 | 3480 | 0 |
| 143 | 20250317 | 171100 | 1341347781 | 3480 | 3480 | 3480 | 3480 | 0 |
| 144 | 20250317 | 171000 | 1341347781 | 3480 | 3480 | 3480 | 3480 | 0 |
| 145 | 20250317 | 170900 | 1341347781 | 3480 | 3480 | 3480 | 3480 | 0 |
| 146 | 20250317 | 170800 | 1341347781 | 3480 | 3480 | 3480 | 3480 | 0 |
| 147 | 20250317 | 170700 | 1341347781 | 3480 | 3480 | 3480 | 3480 | 0 |
| 148 | 20250317 | 170600 | 1341347781 | 3480 | 3480 | 3480 | 3480 | 0 |
| 149 | 20250317 | 170500 | 1341347781 | 3480 | 3480 | 3480 | 3480 | 0 |
| 150 | 20250317 | 170400 | 1341347781 | 3480 | 3480 | 3480 | 3480 | 0 |
| 151 | 20250317 | 170300 | 1341347781 | 3480 | 3480 | 3480 | 3480 | 0 |
| 152 | 20250317 | 170200 | 1341347781 | 3480 | 3480 | 3480 | 3480 | 52034 |
| 153 | 20250317 | 170100 | 1341347781 | 3480 | 3480 | 3480 | 3480 | 0 |
| 154 | 20250317 | 170000 | 1341347781 | 3480 | 3480 | 3480 | 3480 | 0 |
| 155 | 20250317 | 165900 | 1341347781 | 3480 | 3480 | 3480 | 3480 | 0 |
| 156 | 20250317 | 165800 | 1341347781 | 3480 | 3480 | 3480 | 3480 | 0 |
| 157 | 20250317 | 165700 | 1341347781 | 3480 | 3480 | 3480 | 3480 | 0 |
| 158 | 20250317 | 165600 | 1341347781 | 3480 | 3480 | 3480 | 3480 | 0 |
| 159 | 20250317 | 165500 | 1341347781 | 3480 | 3480 | 3480 | 3480 | 0 |
| 160 | 20250317 | 165400 | 1341347781 | 3480 | 3480 | 3480 | 3480 | 0 |
| 161 | 20250317 | 165300 | 1341347781 | 3480 | 3480 | 3480 | 3480 | 0 |
| 162 | 20250317 | 165200 | 1341347781 | 3480 | 3480 | 3480 | 3480 | 0 |
| 163 | 20250317 | 165100 | 1341347781 | 3480 | 3480 | 3480 | 3480 | 0 |
| 164 | 20250317 | 165000 | 1341347781 | 3480 | 3480 | 3480 | 3480 | 0 |
| 165 | 20250317 | 164900 | 1341347781 | 3480 | 3480 | 3480 | 3480 | 0 |
| 166 | 20250317 | 164800 | 1341347781 | 3480 | 3480 | 3480 | 3480 | 0 |
| 167 | 20250317 | 164700 | 1341347781 | 3480 | 3480 | 3480 | 3480 | 0 |
| 168 | 20250317 | 164600 | 1341347781 | 3480 | 3480 | 3480 | 3480 | 0 |
| 169 | 20250317 | 164500 | 1341347781 | 3480 | 3480 | 3480 | 3480 | 0 |
| 170 | 20250317 | 164400 | 1341347781 | 3480 | 3480 | 3480 | 3480 | 0 |
| 171 | 20250317 | 164300 | 1341347781 | 3480 | 3480 | 3480 | 3480 | 0 |
| 172 | 20250317 | 164200 | 1341347781 | 3480 | 3480 | 3480 | 3480 | 0 |
| 173 | 20250317 | 164100 | 1341347781 | 3480 | 3480 | 3480 | 3480 | 0 |
| 174 | 20250317 | 164000 | 1341347781 | 3480 | 3480 | 3480 | 3480 | 0 |
| 175 | 20250317 | 163900 | 1341347781 | 3480 | 3480 | 3480 | 3480 | 0 |
| 176 | 20250317 | 163800 | 1341347781 | 3480 | 3480 | 3480 | 3480 | 0 |
| 177 | 20250317 | 163700 | 1341347781 | 3480 | 3480 | 3480 | 3480 | 0 |
| 178 | 20250317 | 163600 | 1341347781 | 3480 | 3480 | 3480 | 3480 | 0 |
| 179 | 20250317 | 163500 | 1341347781 | 3480 | 3480 | 3480 | 3480 | 0 |
| 180 | 20250317 | 163400 | 1341347781 | 3480 | 3480 | 3480 | 3480 | 0 |
| 181 | 20250317 | 163300 | 1341347781 | 3480 | 3480 | 3480 | 3480 | 0 |
| 182 | 20250317 | 163200 | 1341347781 | 3480 | 3480 | 3480 | 3480 | 52034 |
| 183 | 20250317 | 163100 | 1341347781 | 3480 | 3480 | 3480 | 3480 | 0 |
| 184 | 20250317 | 163000 | 1341347781 | 3480 | 3480 | 3480 | 3480 | 0 |
| 185 | 20250317 | 162900 | 1341347781 | 3480 | 3480 | 3480 | 3480 | 0 |
| 186 | 20250317 | 162800 | 1341347781 | 3480 | 3480 | 3480 | 3480 | 0 |
| 187 | 20250317 | 162700 | 1341347781 | 3480 | 3480 | 3480 | 3480 | 0 |
| 188 | 20250317 | 162600 | 1341347781 | 3480 | 3480 | 3480 | 3480 | 0 |
| 189 | 20250317 | 162500 | 1341347781 | 3480 | 3480 | 3480 | 3480 | 0 |
| 190 | 20250317 | 162400 | 1341347781 | 3480 | 3480 | 3480 | 3480 | 0 |
| 191 | 20250317 | 162300 | 1341347781 | 3480 | 3480 | 3480 | 3480 | 0 |
| 192 | 20250317 | 162200 | 1341347781 | 3480 | 3480 | 3480 | 3480 | 0 |
| 193 | 20250317 | 162100 | 1341347781 | 3480 | 3480 | 3480 | 3480 | 0 |
| 194 | 20250317 | 162000 | 1341347781 | 3480 | 3480 | 3480 | 3480 | 0 |
| 195 | 20250317 | 161900 | 1341347781 | 3480 | 3480 | 3480 | 3480 | 0 |
| 196 | 20250317 | 161800 | 1341347781 | 3480 | 3480 | 3480 | 3480 | 0 |
| 197 | 20250317 | 161700 | 1341347781 | 3480 | 3480 | 3480 | 3480 | 0 |
| 198 | 20250317 | 161600 | 1341347781 | 3480 | 3480 | 3480 | 3480 | 0 |
| 199 | 20250317 | 161500 | 1341347781 | 3480 | 3480 | 3480 | 3480 | 0 |
| 200 | 20250317 | 161400 | 1341347781 | 3480 | 3480 | 3480 | 3480 | 0 |
| 201 | 20250317 | 161300 | 1341347781 | 3480 | 3480 | 3480 | 3480 | 0 |
| 202 | 20250317 | 161200 | 1341347781 | 3480 | 3480 | 3480 | 3480 | 0 |
| 203 | 20250317 | 161100 | 1341347781 | 3480 | 3480 | 3480 | 3480 | 0 |
| 204 | 20250317 | 161000 | 1341347781 | 3480 | 3480 | 3480 | 3480 | 0 |
| 205 | 20250317 | 160900 | 1341347781 | 3480 | 3480 | 3480 | 3480 | 0 |
| 206 | 20250317 | 160800 | 1341347781 | 3480 | 3480 | 3480 | 3480 | 0 |
| 207 | 20250317 | 160700 | 1341347781 | 3480 | 3480 | 3480 | 3480 | 0 |
| 208 | 20250317 | 160600 | 1341347781 | 3480 | 3480 | 3480 | 3480 | 0 |
| 209 | 20250317 | 160500 | 1341347781 | 3480 | 3480 | 3480 | 3480 | 0 |
| 210 | 20250317 | 160400 | 1341347781 | 3480 | 3480 | 3480 | 3480 | 0 |
| 211 | 20250317 | 160300 | 1341347781 | 3480 | 3480 | 3480 | 3480 | 0 |
| 212 | 20250317 | 160200 | 1341347781 | 3480 | 3480 | 3480 | 3480 | 52034 |
| 213 | 20250317 | 160100 | 1341347781 | 3480 | 3480 | 3480 | 3480 | 0 |
| 214 | 20250317 | 160000 | 1341347781 | 3480 | 3480 | 3480 | 3480 | 0 |
| 215 | 20250317 | 155900 | 1341347781 | 3480 | 3480 | 3480 | 3480 | 0 |
| 216 | 20250317 | 155800 | 1341347781 | 3480 | 3480 | 3480 | 3480 | 0 |
| 217 | 20250317 | 155700 | 1341347781 | 3480 | 3480 | 3480 | 3480 | 0 |
| 218 | 20250317 | 155600 | 1341347781 | 3480 | 3480 | 3480 | 3480 | 0 |
| 219 | 20250317 | 155500 | 1341347781 | 3480 | 3480 | 3480 | 3480 | 0 |
| 220 | 20250317 | 155400 | 1341347781 | 3480 | 3480 | 3480 | 3480 | 0 |
| 221 | 20250317 | 155300 | 1341347781 | 3480 | 3480 | 3480 | 3480 | 0 |
| 222 | 20250317 | 155200 | 1341347781 | 3480 | 3480 | 3480 | 3480 | 0 |
| 223 | 20250317 | 155100 | 1341347781 | 3480 | 3480 | 3480 | 3480 | 0 |
| 224 | 20250317 | 155000 | 1341347781 | 3480 | 3480 | 3480 | 3480 | 0 |
| 225 | 20250317 | 154900 | 1341347781 | 3480 | 3480 | 3480 | 3480 | 0 |
| 226 | 20250317 | 154800 | 1341347781 | 3480 | 3480 | 3480 | 3480 | 0 |
| 227 | 20250317 | 154700 | 1341347781 | 3480 | 3480 | 3480 | 3480 | 0 |
| 228 | 20250317 | 154600 | 1341347781 | 3480 | 3480 | 3480 | 3480 | 0 |
| 229 | 20250317 | 154500 | 1341347781 | 3480 | 3480 | 3480 | 3480 | 0 |
| 230 | 20250317 | 154400 | 1341347781 | 3480 | 3480 | 3480 | 3480 | 0 |
| 231 | 20250317 | 154300 | 1341347781 | 3480 | 3480 | 3480 | 3480 | 0 |
| 232 | 20250317 | 154200 | 1341347781 | 3480 | 3480 | 3480 | 3480 | 0 |
| 233 | 20250317 | 154100 | 1341347781 | 3480 | 3480 | 3480 | 3480 | 0 |
| 234 | 20250317 | 154000 | 1341347781 | 3480 | 3480 | 3480 | 3480 | 0 |
| 235 | 20250317 | 153900 | 1341347781 | 3480 | 3480 | 3480 | 3480 | 0 |
| 236 | 20250317 | 153800 | 1341347781 | 3480 | 3480 | 3480 | 3480 | 0 |
| 237 | 20250317 | 153700 | 1341347781 | 3480 | 3480 | 3480 | 3480 | 0 |
| 238 | 20250317 | 153600 | 1341347781 | 3480 | 3480 | 3480 | 3480 | 0 |
| 239 | 20250317 | 153500 | 1341347781 | 3480 | 3480 | 3480 | 3480 | 0 |
| 240 | 20250317 | 153400 | 1341347781 | 3480 | 3480 | 3480 | 3480 | 0 |
| 241 | 20250317 | 153300 | 1341347781 | 3480 | 3480 | 3480 | 3480 | 0 |
| 242 | 20250317 | 153200 | 1341347781 | 3480 | 3480 | 3480 | 3480 | 52034 |
| 243 | 20250317 | 153100 | 1341347781 | 3480 | 3480 | 3480 | 3480 | 0 |
| 244 | 20250317 | 153000 | 1341347781 | 3480 | 3480 | 3480 | 3480 | 52034 |
| 245 | 20250317 | 152900 | 1160269461 | 3455 | 3455 | 3455 | 3455 | 0 |
| 246 | 20250317 | 152800 | 1160269461 | 3455 | 3455 | 3455 | 3455 | 0 |
| 247 | 20250317 | 152700 | 1160269461 | 3455 | 3455 | 3455 | 3455 | 0 |
| 248 | 20250317 | 152600 | 1160269461 | 3455 | 3455 | 3455 | 3455 | 0 |
| 249 | 20250317 | 152500 | 1160269461 | 3455 | 3455 | 3455 | 3455 | 0 |
| 250 | 20250317 | 152400 | 1160269461 | 3455 | 3455 | 3455 | 3455 | 0 |
| 251 | 20250317 | 152300 | 1160269461 | 3455 | 3455 | 3455 | 3455 | 0 |
| 252 | 20250317 | 152200 | 1160269461 | 3455 | 3455 | 3455 | 3455 | 0 |
| 253 | 20250317 | 152100 | 1160269461 | 3455 | 3455 | 3455 | 3455 | 0 |
| 254 | 20250317 | 152000 | 1160269461 | 3455 | 3455 | 3455 | 3455 | 0 |
| 255 | 20250317 | 151900 | 1160269461 | 3455 | 3455 | 3460 | 3450 | 6605 |
| 256 | 20250317 | 151800 | 1137449620 | 3452 | 3452 | 3455 | 3452 | 47 |
| 257 | 20250317 | 151700 | 1137287352 | 3452 | 3452 | 3455 | 3452 | 62 |
| 258 | 20250317 | 151600 | 1137073238 | 3452 | 3452 | 3455 | 3452 | 69 |
| 259 | 20250317 | 151500 | 1136835020 | 3452 | 3450 | 3452 | 3450 | 85 |
| 260 | 20250317 | 151400 | 1136541726 | 3450 | 3455 | 3455 | 3450 | 1815 |
| 261 | 20250317 | 151300 | 1130279761 | 3455 | 3455 | 3455 | 3455 | 10 |
| 262 | 20250317 | 151200 | 1130245211 | 3455 | 3455 | 3455 | 3455 | 1 |
| 263 | 20250317 | 151100 | 1130241756 | 3450 | 3450 | 3455 | 3450 | 267 |
| 264 | 20250317 | 151000 | 1129320580 | 3455 | 3445 | 3455 | 3445 | 4351 |
| 265 | 20250317 | 150900 | 1114309630 | 3445 | 3445 | 3450 | 3445 | 203 |
| 266 | 20250317 | 150800 | 1113610290 | 3445 | 3445 | 3445 | 3445 | 0 |
| 267 | 20250317 | 150700 | 1113610290 | 3445 | 3445 | 3445 | 3445 | 3 |
| 268 | 20250317 | 150600 | 1113599955 | 3450 | 3450 | 3450 | 3450 | 2 |
| 269 | 20250317 | 150500 | 1113593055 | 3445 | 3450 | 3450 | 3445 | 21 |
| 270 | 20250317 | 150400 | 1113520610 | 3450 | 3450 | 3450 | 3450 | 101 |
| 271 | 20250317 | 150300 | 1113172160 | 3445 | 3445 | 3445 | 3445 | 505 |
| 272 | 20250317 | 150200 | 1111432435 | 3445 | 3445 | 3450 | 3445 | 4265 |
| 273 | 20250317 | 150100 | 1096739305 | 3450 | 3450 | 3450 | 3450 | 10 |
| 274 | 20250317 | 150000 | 1096704805 | 3450 | 3450 | 3450 | 3450 | 3 |
| 275 | 20250317 | 145900 | 1096694455 | 3445 | 3450 | 3450 | 3445 | 183 |
| 276 | 20250317 | 145800 | 1096063115 | 3445 | 3445 | 3445 | 3445 | 0 |
| 277 | 20250317 | 145700 | 1096063115 | 3445 | 3445 | 3445 | 3445 | 122 |
| 278 | 20250317 | 145600 | 1095642825 | 3445 | 3445 | 3445 | 3445 | 51 |
| 279 | 20250317 | 145500 | 1095467130 | 3445 | 3450 | 3450 | 3445 | 200 |
| 280 | 20250317 | 145400 | 1094777630 | 3445 | 3445 | 3445 | 3445 | 0 |
| 281 | 20250317 | 145300 | 1094777630 | 3445 | 3445 | 3445 | 3445 | 20 |
| 282 | 20250317 | 145200 | 1094708730 | 3445 | 3445 | 3445 | 3445 | 0 |
| 283 | 20250317 | 145100 | 1094708730 | 3445 | 3445 | 3445 | 3445 | 30 |
| 284 | 20250317 | 145000 | 1094605380 | 3445 | 3445 | 3445 | 3445 | 11 |
| 285 | 20250317 | 144900 | 1094567485 | 3445 | 3445 | 3450 | 3445 | 973 |
| 286 | 20250317 | 144800 | 1091213315 | 3445 | 3450 | 3450 | 3445 | 365 |
| 287 | 20250317 | 144700 | 1089954375 | 3445 | 3445 | 3445 | 3445 | 41 |
| 288 | 20250317 | 144600 | 1089813130 | 3445 | 3445 | 3445 | 3445 | 72 |
| 289 | 20250317 | 144500 | 1089565090 | 3445 | 3450 | 3450 | 3445 | 378 |
| 290 | 20250317 | 144400 | 1088261340 | 3450 | 3445 | 3450 | 3445 | 126 |
| 291 | 20250317 | 144300 | 1087826665 | 3450 | 3445 | 3450 | 3445 | 355 |
| 292 | 20250317 | 144200 | 1086603440 | 3445 | 3445 | 3450 | 3445 | 309 |
| 293 | 20250317 | 144100 | 1085537468 | 3445 | 3447 | 3447 | 3445 | 5 |
| 294 | 20250317 | 144000 | 1085520241 | 3445 | 3445 | 3445 | 3445 | 10 |
| 295 | 20250317 | 143900 | 1085485791 | 3445 | 3450 | 3450 | 3445 | 9 |
| 296 | 20250317 | 143800 | 1085454759 | 3450 | 3445 | 3450 | 3445 | 507 |
| 297 | 20250317 | 143700 | 1083707234 | 3445 | 3450 | 3450 | 3445 | 15 |
| 298 | 20250317 | 143600 | 1083655519 | 3445 | 3450 | 3450 | 3445 | 329 |
| 299 | 20250317 | 143500 | 1082520509 | 3450 | 3450 | 3450 | 3445 | 538 |
| 300 | 20250317 | 143400 | 1080664489 | 3450 | 3450 | 3450 | 3450 | 74 |
| 301 | 20250317 | 143300 | 1080409189 | 3450 | 3450 | 3450 | 3450 | 156 |
| 302 | 20250317 | 143200 | 1079870989 | 3450 | 3450 | 3450 | 3450 | 12 |
| 303 | 20250317 | 143100 | 1079829589 | 3450 | 3450 | 3455 | 3450 | 23 |
| 304 | 20250317 | 143000 | 1079750174 | 3450 | 3450 | 3450 | 3450 | 3749 |
| 305 | 20250317 | 142900 | 1066816124 | 3450 | 3450 | 3450 | 3450 | 73 |
| 306 | 20250317 | 142800 | 1066564274 | 3455 | 3455 | 3455 | 3450 | 10 |
| 307 | 20250317 | 142700 | 1066529754 | 3450 | 3450 | 3450 | 3450 | 6 |
| 308 | 20250317 | 142600 | 1066509054 | 3450 | 3450 | 3450 | 3450 | 1010 |
| 309 | 20250317 | 142500 | 1063024554 | 3445 | 3445 | 3445 | 3445 | 1320 |
| 310 | 20250317 | 142400 | 1058477154 | 3445 | 3445 | 3445 | 3445 | 172 |
| 311 | 20250317 | 142300 | 1057884614 | 3450 | 3445 | 3450 | 3445 | 147 |
| 312 | 20250317 | 142200 | 1057378129 | 3445 | 3445 | 3445 | 3445 | 216 |
| 313 | 20250317 | 142100 | 1056634009 | 3450 | 3445 | 3450 | 3445 | 24 |
| 314 | 20250317 | 142000 | 1056551319 | 3445 | 3445 | 3445 | 3445 | 121 |
| 315 | 20250317 | 141900 | 1056134474 | 3445 | 3445 | 3445 | 3445 | 26 |
| 316 | 20250317 | 141800 | 1056044904 | 3445 | 3445 | 3445 | 3445 | 7 |
| 317 | 20250317 | 141700 | 1056020789 | 3445 | 3450 | 3450 | 3445 | 276 |
| 318 | 20250317 | 141600 | 1055068619 | 3445 | 3445 | 3445 | 3445 | 6 |
| 319 | 20250317 | 141500 | 1055047949 | 3450 | 3450 | 3455 | 3445 | 599 |
| 320 | 20250317 | 141400 | 1052982854 | 3450 | 3445 | 3450 | 3445 | 3486 |
| 321 | 20250317 | 141300 | 1040961829 | 3445 | 3445 | 3445 | 3445 | 0 |
| 322 | 20250317 | 141200 | 1040961829 | 3445 | 3445 | 3445 | 3445 | 57 |
| 323 | 20250317 | 141100 | 1040765464 | 3445 | 3445 | 3445 | 3445 | 3406 |
| 324 | 20250317 | 141000 | 1029031794 | 3445 | 3445 | 3445 | 3445 | 10 |
| 325 | 20250317 | 140900 | 1028997344 | 3445 | 3440 | 3450 | 3440 | 2838 |
| 326 | 20250317 | 140800 | 1019224384 | 3440 | 3435 | 3440 | 3435 | 2282 |
| 327 | 20250317 | 140700 | 1011375714 | 3445 | 3440 | 3445 | 3440 | 432 |
| 328 | 20250317 | 140600 | 1009889629 | 3440 | 3440 | 3445 | 3440 | 18 |
| 329 | 20250317 | 140500 | 1009827704 | 3440 | 3440 | 3445 | 3440 | 133 |
| 330 | 20250317 | 140400 | 1009370174 | 3440 | 3440 | 3440 | 3440 | 877 |
| 331 | 20250317 | 140300 | 1006353294 | 3440 | 3450 | 3450 | 3440 | 14621 |
| 332 | 20250317 | 140200 | 956043979 | 3450 | 3445 | 3450 | 3445 | 632 |
| 333 | 20250317 | 140100 | 953864239 | 3445 | 3445 | 3445 | 3445 | 218 |
| 334 | 20250317 | 140000 | 953113229 | 3445 | 3445 | 3445 | 3445 | 0 |
| 335 | 20250317 | 135900 | 953113229 | 3445 | 3445 | 3445 | 3445 | 131 |
| 336 | 20250317 | 135800 | 952661934 | 3445 | 3445 | 3450 | 3445 | 857 |
| 337 | 20250317 | 135700 | 949709319 | 3445 | 3445 | 3445 | 3445 | 217 |
| 338 | 20250317 | 135600 | 948961754 | 3445 | 3445 | 3450 | 3445 | 134 |
| 339 | 20250317 | 135500 | 948500114 | 3445 | 3445 | 3445 | 3445 | 6 |
| 340 | 20250317 | 135400 | 948479444 | 3445 | 3445 | 3445 | 3445 | 66 |
| 341 | 20250317 | 135300 | 948252074 | 3450 | 3445 | 3450 | 3445 | 858 |
| 342 | 20250317 | 135200 | 945292634 | 3445 | 3445 | 3445 | 3445 | 6 |
| 343 | 20250317 | 135100 | 945271964 | 3450 | 3445 | 3450 | 3445 | 507 |
| 344 | 20250317 | 135000 | 943525344 | 3445 | 3445 | 3445 | 3445 | 132 |
| 345 | 20250317 | 134900 | 943070604 | 3445 | 3445 | 3445 | 3445 | 6 |
| 346 | 20250317 | 134800 | 943049934 | 3445 | 3445 | 3445 | 3445 | 11 |
| 347 | 20250317 | 134700 | 943012039 | 3445 | 3445 | 3445 | 3445 | 264 |
| 348 | 20250317 | 134600 | 942102559 | 3445 | 3450 | 3450 | 3445 | 75 |
| 349 | 20250317 | 134500 | 941843839 | 3445 | 3440 | 3445 | 3440 | 1521 |
| 350 | 20250317 | 134400 | 936604029 | 3445 | 3440 | 3445 | 3440 | 1034 |
| 351 | 20250317 | 134300 | 933045195 | 3442 | 3440 | 3442 | 3440 | 9 |
| 352 | 20250317 | 134200 | 933014229 | 3445 | 3445 | 3445 | 3440 | 12 |
| 353 | 20250317 | 134100 | 932972924 | 3445 | 3442 | 3445 | 3440 | 228 |
| 354 | 20250317 | 134000 | 932188239 | 3440 | 3440 | 3440 | 3440 | 9 |
| 355 | 20250317 | 133900 | 932157279 | 3440 | 3440 | 3440 | 3440 | 7 |
| 356 | 20250317 | 133800 | 932133199 | 3445 | 3440 | 3445 | 3440 | 2332 |
| 357 | 20250317 | 133700 | 924100409 | 3445 | 3442 | 3445 | 3440 | 217 |
| 358 | 20250317 | 133600 | 923353121 | 3442 | 3440 | 3442 | 3440 | 154 |
| 359 | 20250317 | 133500 | 922823349 | 3445 | 3435 | 3445 | 3435 | 951 |
| 360 | 20250317 | 133400 | 919550809 | 3437 | 3437 | 3437 | 3437 | 5 |
| 361 | 20250317 | 133300 | 919533624 | 3435 | 3435 | 3435 | 3435 | 7 |
| 362 | 20250317 | 133200 | 919509579 | 3435 | 3435 | 3435 | 3435 | 389 |
| 363 | 20250317 | 133100 | 918173364 | 3440 | 3440 | 3440 | 3440 | 545 |
| 364 | 20250317 | 133000 | 916298564 | 3435 | 3435 | 3435 | 3435 | 206 |
| 365 | 20250317 | 132900 | 915590954 | 3445 | 3435 | 3445 | 3435 | 307 |
| 366 | 20250317 | 132800 | 914534034 | 3435 | 3445 | 3445 | 3435 | 260 |
| 367 | 20250317 | 132700 | 913639934 | 3435 | 3435 | 3435 | 3435 | 222 |
| 368 | 20250317 | 132600 | 912877364 | 3435 | 3450 | 3450 | 3435 | 236 |
| 369 | 20250317 | 132500 | 912066684 | 3435 | 3445 | 3445 | 3435 | 2977 |
| 370 | 20250317 | 132400 | 901825014 | 3445 | 3445 | 3447 | 3445 | 217 |
| 371 | 20250317 | 132300 | 901077409 | 3445 | 3445 | 3445 | 3445 | 7 |
| 372 | 20250317 | 132200 | 901053294 | 3445 | 3445 | 3445 | 3445 | 423 |
| 373 | 20250317 | 132100 | 899596059 | 3445 | 3445 | 3445 | 3445 | 2080 |
| 374 | 20250317 | 132000 | 892430459 | 3440 | 3445 | 3445 | 3440 | 113 |
| 375 | 20250317 | 131900 | 892041209 | 3445 | 3445 | 3445 | 3440 | 629 |
| 376 | 20250317 | 131800 | 889874334 | 3445 | 3445 | 3445 | 3445 | 713 |
| 377 | 20250317 | 131700 | 887418049 | 3445 | 3445 | 3445 | 3445 | 16 |
| 378 | 20250317 | 131600 | 887362929 | 3445 | 3435 | 3450 | 3435 | 3087 |
| 379 | 20250317 | 131500 | 876727924 | 3445 | 3430 | 3445 | 3430 | 227 |
| 380 | 20250317 | 131400 | 875949299 | 3430 | 3445 | 3445 | 3430 | 1301 |
| 381 | 20250317 | 131300 | 871480239 | 3435 | 3435 | 3440 | 3435 | 2542 |
| 382 | 20250317 | 131200 | 862746719 | 3435 | 3435 | 3435 | 3435 | 142 |
| 383 | 20250317 | 131100 | 862258949 | 3435 | 3445 | 3445 | 3435 | 1297 |
| 384 | 20250317 | 131000 | 857797569 | 3440 | 3445 | 3445 | 3440 | 282 |
| 385 | 20250317 | 130900 | 856827479 | 3445 | 3445 | 3445 | 3445 | 1 |
| 386 | 20250317 | 130800 | 856824034 | 3440 | 3440 | 3440 | 3440 | 6 |
| 387 | 20250317 | 130700 | 856803394 | 3445 | 3440 | 3445 | 3440 | 8 |
| 388 | 20250317 | 130600 | 856775869 | 3440 | 3440 | 3445 | 3440 | 718 |
| 389 | 20250317 | 130500 | 854305944 | 3445 | 3440 | 3445 | 3440 | 2190 |
| 390 | 20250317 | 130400 | 846761424 | 3445 | 3440 | 3445 | 3440 | 233 |
| 391 | 20250317 | 130300 | 845959899 | 3445 | 3440 | 3445 | 3440 | 18 |
| 392 | 20250317 | 130200 | 845897974 | 3445 | 3445 | 3445 | 3445 | 76 |
| 393 | 20250317 | 130100 | 845636154 | 3440 | 3445 | 3445 | 3440 | 8 |
| 394 | 20250317 | 130000 | 845608629 | 3442 | 3440 | 3445 | 3440 | 132 |
| 395 | 20250317 | 125900 | 845154542 | 3440 | 3445 | 3445 | 3435 | 8 |
| 396 | 20250317 | 125800 | 845127047 | 3445 | 3445 | 3445 | 3435 | 10 |
| 397 | 20250317 | 125700 | 845092667 | 3445 | 3435 | 3445 | 3435 | 7 |
| 398 | 20250317 | 125600 | 845068612 | 3445 | 3445 | 3445 | 3440 | 255 |
| 399 | 20250317 | 125500 | 844190762 | 3435 | 3445 | 3445 | 3435 | 9 |
| 400 | 20250317 | 125400 | 844159827 | 3435 | 3440 | 3445 | 3435 | 1786 |
| 401 | 20250317 | 125300 | 838009777 | 3440 | 3445 | 3450 | 3440 | 2665 |
| 402 | 20250317 | 125200 | 828830632 | 3445 | 3445 | 3445 | 3445 | 131 |
| 403 | 20250317 | 125100 | 828379337 | 3450 | 3445 | 3450 | 3445 | 10 |
| 404 | 20250317 | 125000 | 828344877 | 3450 | 3445 | 3450 | 3445 | 237 |
| 405 | 20250317 | 124900 | 827528407 | 3450 | 3445 | 3450 | 3445 | 630 |
| 406 | 20250317 | 124800 | 825358047 | 3440 | 3440 | 3440 | 3440 | 6 |
| 407 | 20250317 | 124700 | 825337407 | 3440 | 3440 | 3440 | 3440 | 7 |
| 408 | 20250317 | 124600 | 825313327 | 3440 | 3440 | 3440 | 3440 | 131 |
| 409 | 20250317 | 124500 | 824862687 | 3440 | 3440 | 3440 | 3440 | 9 |
| 410 | 20250317 | 124400 | 824831727 | 3445 | 3440 | 3445 | 3440 | 57 |
| 411 | 20250317 | 124300 | 824635642 | 3445 | 3435 | 3445 | 3435 | 57 |
| 412 | 20250317 | 124200 | 824439562 | 3435 | 3440 | 3445 | 3435 | 539 |
| 413 | 20250317 | 124100 | 822585432 | 3440 | 3440 | 3440 | 3440 | 419 |
| 414 | 20250317 | 124000 | 821144072 | 3440 | 3445 | 3445 | 3440 | 8 |
| 415 | 20250317 | 123900 | 821116542 | 3440 | 3445 | 3445 | 3440 | 164 |
| 416 | 20250317 | 123800 | 820552222 | 3445 | 3440 | 3445 | 3440 | 7 |
| 417 | 20250317 | 123700 | 820528137 | 3445 | 3440 | 3445 | 3440 | 429 |
| 418 | 20250317 | 123600 | 819050857 | 3440 | 3445 | 3445 | 3440 | 213 |
| 419 | 20250317 | 123500 | 818318127 | 3440 | 3445 | 3445 | 3440 | 287 |
| 420 | 20250317 | 123400 | 817330807 | 3445 | 3440 | 3445 | 3440 | 133 |
| 421 | 20250317 | 123300 | 816873282 | 3445 | 3440 | 3445 | 3440 | 14 |
| 422 | 20250317 | 123200 | 816825087 | 3440 | 3445 | 3445 | 3440 | 330 |
| 423 | 20250317 | 123100 | 815688372 | 3440 | 3440 | 3440 | 3440 | 7 |
| 424 | 20250317 | 123000 | 815664292 | 3445 | 3440 | 3445 | 3440 | 589 |
| 425 | 20250317 | 122900 | 813637882 | 3435 | 3440 | 3440 | 3435 | 533 |
| 426 | 20250317 | 122800 | 811806967 | 3435 | 3440 | 3440 | 3435 | 1170 |
| 427 | 20250317 | 122700 | 807786527 | 3440 | 3440 | 3440 | 3435 | 8 |
| 428 | 20250317 | 122600 | 807759032 | 3440 | 3440 | 3445 | 3440 | 564 |
| 429 | 20250317 | 122500 | 805818822 | 3440 | 3445 | 3445 | 3440 | 61 |
| 430 | 20250317 | 122400 | 805608712 | 3445 | 3445 | 3445 | 3440 | 45 |
| 431 | 20250317 | 122300 | 805453807 | 3440 | 3440 | 3445 | 3440 | 749 |
| 432 | 20250317 | 122200 | 802876482 | 3435 | 3440 | 3440 | 3435 | 8 |
| 433 | 20250317 | 122100 | 802848993 | 3435 | 3435 | 3435 | 3435 | 6 |
| 434 | 20250317 | 122000 | 802828383 | 3440 | 3435 | 3440 | 3435 | 157 |
| 435 | 20250317 | 121900 | 802288838 | 3435 | 3435 | 3435 | 3435 | 8 |
| 436 | 20250317 | 121800 | 802261358 | 3440 | 3435 | 3440 | 3435 | 108 |
| 437 | 20250317 | 121700 | 801889873 | 3440 | 3440 | 3440 | 3440 | 1001 |
| 438 | 20250317 | 121600 | 798446433 | 3435 | 3435 | 3435 | 3435 | 128 |
| 439 | 20250317 | 121500 | 798006753 | 3435 | 3435 | 3435 | 3435 | 31 |
| 440 | 20250317 | 121400 | 797900268 | 3435 | 3440 | 3440 | 3435 | 11 |
| 441 | 20250317 | 121300 | 797862468 | 3435 | 3435 | 3435 | 3435 | 643 |
| 442 | 20250317 | 121200 | 795653763 | 3435 | 3435 | 3435 | 3435 | 65 |
| 443 | 20250317 | 121100 | 795430488 | 3440 | 3440 | 3440 | 3440 | 53 |
| 444 | 20250317 | 121000 | 795248168 | 3435 | 3440 | 3440 | 3435 | 127 |
| 445 | 20250317 | 120900 | 794811918 | 3435 | 3440 | 3440 | 3435 | 20 |
| 446 | 20250317 | 120800 | 794743153 | 3440 | 3435 | 3440 | 3435 | 142 |
| 447 | 20250317 | 120700 | 794255328 | 3435 | 3440 | 3440 | 3435 | 16 |
| 448 | 20250317 | 120600 | 794200318 | 3440 | 3435 | 3440 | 3435 | 153 |
| 449 | 20250317 | 120500 | 793674613 | 3440 | 3435 | 3440 | 3435 | 44 |
| 450 | 20250317 | 120400 | 793523423 | 3435 | 3440 | 3440 | 3435 | 518 |
| 451 | 20250317 | 120300 | 791741533 | 3435 | 3435 | 3435 | 3435 | 7 |
| 452 | 20250317 | 120200 | 791717488 | 3435 | 3440 | 3440 | 3435 | 142 |
| 453 | 20250317 | 120100 | 791229713 | 3435 | 3440 | 3440 | 3435 | 389 |
| 454 | 20250317 | 120000 | 789893483 | 3440 | 3435 | 3440 | 3435 | 242 |
| 455 | 20250317 | 115900 | 789062208 | 3435 | 3435 | 3440 | 3435 | 356 |
| 456 | 20250317 | 115800 | 787838848 | 3440 | 3440 | 3440 | 3435 | 359 |
| 457 | 20250317 | 115700 | 786604388 | 3435 | 3440 | 3440 | 3435 | 107 |
| 458 | 20250317 | 115600 | 786236343 | 3440 | 3435 | 3440 | 3435 | 157 |
| 459 | 20250317 | 115500 | 785696338 | 3435 | 3435 | 3435 | 3435 | 111 |
| 460 | 20250317 | 115400 | 785315053 | 3440 | 3440 | 3440 | 3435 | 52 |
| 461 | 20250317 | 115300 | 785136378 | 3440 | 3435 | 3440 | 3435 | 117 |
| 462 | 20250317 | 115200 | 784734433 | 3435 | 3440 | 3440 | 3435 | 126 |
| 463 | 20250317 | 115100 | 784301618 | 3440 | 3440 | 3440 | 3435 | 9 |
| 464 | 20250317 | 115000 | 784270688 | 3435 | 3440 | 3440 | 3435 | 28 |
| 465 | 20250317 | 114900 | 784174403 | 3435 | 3440 | 3450 | 3435 | 1007 |
| 466 | 20250317 | 114800 | 780707833 | 3440 | 3440 | 3440 | 3435 | 22 |
| 467 | 20250317 | 114700 | 780632183 | 3435 | 3435 | 3435 | 3435 | 7 |
| 468 | 20250317 | 114600 | 780608138 | 3435 | 3435 | 3435 | 3435 | 130 |
| 469 | 20250317 | 114500 | 780161588 | 3435 | 3435 | 3435 | 3435 | 487 |
| 470 | 20250317 | 114400 | 778488743 | 3435 | 3435 | 3435 | 3435 | 153 |
| 471 | 20250317 | 114300 | 777963188 | 3435 | 3440 | 3440 | 3435 | 132 |
| 472 | 20250317 | 114200 | 777509763 | 3435 | 3437 | 3440 | 3435 | 3565 |
| 473 | 20250317 | 114100 | 765263973 | 3435 | 3435 | 3435 | 3435 | 6 |
| 474 | 20250317 | 114000 | 765243363 | 3435 | 3435 | 3435 | 3435 | 232 |
| 475 | 20250317 | 113900 | 764446443 | 3435 | 3440 | 3440 | 3435 | 302 |
| 476 | 20250317 | 113800 | 763409023 | 3435 | 3435 | 3435 | 3435 | 7 |
| 477 | 20250317 | 113700 | 763384978 | 3440 | 3435 | 3440 | 3435 | 1960 |
| 478 | 20250317 | 113600 | 756643363 | 3440 | 3435 | 3440 | 3435 | 97 |
| 479 | 20250317 | 113500 | 756309718 | 3440 | 3440 | 3445 | 3435 | 143 |
| 480 | 20250317 | 113400 | 755817638 | 3435 | 3435 | 3435 | 3435 | 7 |
| 481 | 20250317 | 113300 | 755793593 | 3445 | 3435 | 3445 | 3435 | 29 |
| 482 | 20250317 | 113200 | 755693748 | 3440 | 3440 | 3445 | 3435 | 2286 |
| 483 | 20250317 | 113100 | 747830903 | 3435 | 3435 | 3440 | 3435 | 128 |
| 484 | 20250317 | 113000 | 747391218 | 3435 | 3435 | 3435 | 3435 | 310 |
| 485 | 20250317 | 112900 | 746326368 | 3440 | 3435 | 3440 | 3435 | 12 |
| 486 | 20250317 | 112800 | 746285143 | 3435 | 3445 | 3445 | 3435 | 1944 |
| 487 | 20250317 | 112700 | 739598048 | 3440 | 3440 | 3440 | 3440 | 1223 |
| 488 | 20250317 | 112600 | 735390928 | 3440 | 3440 | 3440 | 3440 | 6 |
| 489 | 20250317 | 112500 | 735370288 | 3440 | 3445 | 3445 | 3440 | 28 |
| 490 | 20250317 | 112400 | 735273918 | 3445 | 3440 | 3445 | 3440 | 14 |
| 491 | 20250317 | 112300 | 735225743 | 3440 | 3435 | 3445 | 3435 | 141 |
| 492 | 20250317 | 112200 | 734740718 | 3440 | 3440 | 3440 | 3435 | 627 |
| 493 | 20250317 | 112100 | 732584928 | 3440 | 3435 | 3440 | 3435 | 14 |
| 494 | 20250317 | 112000 | 732536833 | 3435 | 3435 | 3440 | 3435 | 136 |
| 495 | 20250317 | 111900 | 732069668 | 3435 | 3440 | 3445 | 3435 | 4397 |
| 496 | 20250317 | 111800 | 716949008 | 3450 | 3450 | 3450 | 3440 | 81 |
| 497 | 20250317 | 111700 | 716669668 | 3440 | 3440 | 3440 | 3440 | 68 |
| 498 | 20250317 | 111600 | 716435748 | 3440 | 3445 | 3450 | 3440 | 36 |
| 499 | 20250317 | 111500 | 716311808 | 3445 | 3440 | 3445 | 3440 | 881 |
| 500 | 20250317 | 111400 | 713277448 | 3440 | 3440 | 3445 | 3440 | 113 |
| 501 | 20250317 | 111300 | 712888218 | 3440 | 3445 | 3445 | 3440 | 44 |
| 502 | 20250317 | 111200 | 712736723 | 3445 | 3440 | 3445 | 3440 | 42 |
| 503 | 20250317 | 111100 | 712592093 | 3440 | 3440 | 3445 | 3440 | 144 |
| 504 | 20250317 | 111000 | 712096728 | 3440 | 3445 | 3445 | 3440 | 18 |
| 505 | 20250317 | 110900 | 712034803 | 3445 | 3435 | 3445 | 3435 | 43 |
| 506 | 20250317 | 110800 | 711886788 | 3435 | 3440 | 3445 | 3435 | 525 |
| 507 | 20250317 | 110700 | 710080828 | 3440 | 3435 | 3440 | 3435 | 3119 |
| 508 | 20250317 | 110600 | 699351948 | 3440 | 3440 | 3445 | 3435 | 2663 |
| 509 | 20250317 | 110500 | 690191208 | 3440 | 3440 | 3445 | 3440 | 281 |
| 510 | 20250317 | 110400 | 689224018 | 3440 | 3440 | 3445 | 3440 | 47 |
| 511 | 20250317 | 110300 | 689062183 | 3440 | 3440 | 3440 | 3440 | 202 |
| 512 | 20250317 | 110200 | 688367303 | 3440 | 3440 | 3450 | 3440 | 2839 |
| 513 | 20250317 | 110100 | 678588468 | 3440 | 3440 | 3445 | 3435 | 1246 |
| 514 | 20250317 | 110000 | 674299463 | 3440 | 3440 | 3440 | 3440 | 751 |
| 515 | 20250317 | 105900 | 671716023 | 3440 | 3450 | 3450 | 3440 | 9 |
| 516 | 20250317 | 105800 | 671685033 | 3450 | 3440 | 3450 | 3440 | 573 |
| 517 | 20250317 | 105700 | 669712333 | 3445 | 3445 | 3445 | 3440 | 1007 |
| 518 | 20250317 | 105600 | 666248218 | 3445 | 3445 | 3445 | 3445 | 100 |
| 519 | 20250317 | 105500 | 665903718 | 3445 | 3445 | 3450 | 3445 | 651 |
| 520 | 20250317 | 105400 | 663660993 | 3445 | 3445 | 3445 | 3445 | 139 |
| 521 | 20250317 | 105300 | 663182138 | 3445 | 3450 | 3450 | 3445 | 83 |
| 522 | 20250317 | 105200 | 662896188 | 3450 | 3445 | 3450 | 3445 | 906 |
| 523 | 20250317 | 105100 | 659774938 | 3450 | 3440 | 3450 | 3440 | 475 |
| 524 | 20250317 | 105000 | 658140888 | 3440 | 3445 | 3450 | 3440 | 78 |
| 525 | 20250317 | 104900 | 657872508 | 3440 | 3450 | 3450 | 3440 | 279 |
| 526 | 20250317 | 104800 | 656910748 | 3450 | 3440 | 3450 | 3440 | 142 |
| 527 | 20250317 | 104700 | 656422188 | 3440 | 3440 | 3440 | 3440 | 237 |
| 528 | 20250317 | 104600 | 655606908 | 3450 | 3440 | 3450 | 3440 | 105 |
| 529 | 20250317 | 104500 | 655245658 | 3440 | 3445 | 3445 | 3440 | 122 |
| 530 | 20250317 | 104400 | 654825958 | 3445 | 3445 | 3450 | 3445 | 99 |
| 531 | 20250317 | 104300 | 654484628 | 3445 | 3455 | 3455 | 3445 | 245 |
| 532 | 20250317 | 104200 | 653640593 | 3455 | 3440 | 3455 | 3440 | 3194 |
| 533 | 20250317 | 104100 | 642628873 | 3440 | 3435 | 3440 | 3435 | 737 |
| 534 | 20250317 | 104000 | 640096453 | 3435 | 3440 | 3440 | 3430 | 18699 |
| 535 | 20250317 | 103900 | 575913938 | 3440 | 3440 | 3440 | 3435 | 67 |
| 536 | 20250317 | 103800 | 575683663 | 3445 | 3445 | 3445 | 3445 | 14 |
| 537 | 20250317 | 103700 | 575635433 | 3445 | 3440 | 3445 | 3435 | 451 |
| 538 | 20250317 | 103600 | 574082633 | 3445 | 3445 | 3445 | 3445 | 314 |
| 539 | 20250317 | 103500 | 573000903 | 3445 | 3435 | 3445 | 3435 | 2001 |
| 540 | 20250317 | 103400 | 566127458 | 3435 | 3440 | 3445 | 3435 | 4092 |
| 541 | 20250317 | 103300 | 552063793 | 3445 | 3440 | 3445 | 3440 | 101 |
| 542 | 20250317 | 103200 | 551716348 | 3440 | 3440 | 3440 | 3440 | 1 |
| 543 | 20250317 | 103100 | 551712908 | 3440 | 3445 | 3445 | 3440 | 4158 |
| 544 | 20250317 | 103000 | 537408973 | 3440 | 3440 | 3445 | 3440 | 461 |
| 545 | 20250317 | 102900 | 535822913 | 3445 | 3445 | 3445 | 3445 | 1 |
| 546 | 20250317 | 102800 | 535819468 | 3445 | 3445 | 3445 | 3445 | 23 |
| 547 | 20250317 | 102700 | 535740233 | 3440 | 3440 | 3440 | 3440 | 315 |
| 548 | 20250317 | 102600 | 534656633 | 3445 | 3445 | 3445 | 3445 | 10 |
| 549 | 20250317 | 102500 | 534622183 | 3445 | 3445 | 3445 | 3445 | 0 |
| 550 | 20250317 | 102400 | 534622183 | 3445 | 3440 | 3445 | 3440 | 402 |
| 551 | 20250317 | 102300 | 533237303 | 3440 | 3445 | 3445 | 3440 | 3213 |
| 552 | 20250317 | 102200 | 522183718 | 3440 | 3445 | 3450 | 3440 | 467 |
| 553 | 20250317 | 102100 | 520574918 | 3450 | 3445 | 3450 | 3445 | 515 |
| 554 | 20250317 | 102000 | 518800728 | 3445 | 3445 | 3445 | 3440 | 87 |
| 555 | 20250317 | 101900 | 518501023 | 3445 | 3445 | 3445 | 3440 | 5616 |
| 556 | 20250317 | 101800 | 499168023 | 3440 | 3445 | 3445 | 3440 | 365 |
| 557 | 20250317 | 101700 | 497912268 | 3445 | 3445 | 3445 | 3440 | 49 |
| 558 | 20250317 | 101600 | 497743468 | 3440 | 3445 | 3445 | 3440 | 4278 |
| 559 | 20250317 | 101500 | 483009283 | 3450 | 3450 | 3450 | 3450 | 61 |
| 560 | 20250317 | 101400 | 482798833 | 3450 | 3450 | 3450 | 3450 | 109 |
| 561 | 20250317 | 101300 | 482422783 | 3445 | 3450 | 3450 | 3445 | 324 |
| 562 | 20250317 | 101200 | 481306233 | 3450 | 3450 | 3450 | 3450 | 23 |
| 563 | 20250317 | 101100 | 481226883 | 3450 | 3450 | 3450 | 3450 | 21 |
| 564 | 20250317 | 101000 | 481154433 | 3450 | 3450 | 3450 | 3450 | 6 |
| 565 | 20250317 | 100900 | 481133733 | 3450 | 3450 | 3450 | 3450 | 315 |
| 566 | 20250317 | 100800 | 480046983 | 3445 | 3450 | 3450 | 3445 | 564 |
| 567 | 20250317 | 100700 | 478102683 | 3450 | 3450 | 3455 | 3450 | 464 |
| 568 | 20250317 | 100600 | 476501878 | 3450 | 3450 | 3450 | 3450 | 1668 |
| 569 | 20250317 | 100500 | 470747278 | 3455 | 3465 | 3465 | 3455 | 14 |
| 570 | 20250317 | 100400 | 470698888 | 3455 | 3465 | 3465 | 3455 | 8461 |
| 571 | 20250317 | 100300 | 441434498 | 3465 | 3465 | 3465 | 3460 | 334 |
| 572 | 20250317 | 100200 | 440277238 | 3465 | 3465 | 3470 | 3460 | 539 |
| 573 | 20250317 | 100100 | 438408228 | 3465 | 3465 | 3465 | 3460 | 3905 |
| 574 | 20250317 | 100000 | 424896778 | 3465 | 3465 | 3465 | 3465 | 1591 |
| 575 | 20250317 | 095900 | 419383963 | 3465 | 3465 | 3465 | 3465 | 1016 |
| 576 | 20250317 | 095800 | 415863523 | 3465 | 3470 | 3470 | 3465 | 5053 |
| 577 | 20250317 | 095700 | 398336318 | 3465 | 3465 | 3465 | 3465 | 62 |
| 578 | 20250317 | 095600 | 398121488 | 3470 | 3470 | 3470 | 3470 | 0 |
| 579 | 20250317 | 095500 | 398121488 | 3470 | 3470 | 3470 | 3470 | 1 |
| 580 | 20250317 | 095400 | 398118018 | 3470 | 3470 | 3470 | 3470 | 509 |
| 581 | 20250317 | 095300 | 396351788 | 3465 | 3470 | 3470 | 3465 | 10 |
| 582 | 20250317 | 095200 | 396317113 | 3470 | 3470 | 3470 | 3465 | 2740 |
| 583 | 20250317 | 095100 | 386809368 | 3470 | 3470 | 3470 | 3465 | 1803 |
| 584 | 20250317 | 095000 | 380553268 | 3470 | 3470 | 3470 | 3465 | 637 |
| 585 | 20250317 | 094900 | 378343128 | 3470 | 3470 | 3470 | 3470 | 20 |
| 586 | 20250317 | 094800 | 378273728 | 3470 | 3465 | 3470 | 3465 | 29 |
| 587 | 20250317 | 094700 | 378173153 | 3467 | 3467 | 3467 | 3467 | 50 |
| 588 | 20250317 | 094600 | 377999803 | 3465 | 3465 | 3465 | 3465 | 2151 |
| 589 | 20250317 | 094500 | 370546588 | 3465 | 3465 | 3465 | 3460 | 503 |
| 590 | 20250317 | 094400 | 368803698 | 3460 | 3465 | 3465 | 3460 | 438 |
| 591 | 20250317 | 094300 | 367286043 | 3465 | 3465 | 3465 | 3465 | 447 |
| 592 | 20250317 | 094200 | 365737188 | 3465 | 3465 | 3470 | 3460 | 1557 |
| 593 | 20250317 | 094100 | 360342173 | 3470 | 3465 | 3470 | 3465 | 2837 |
| 594 | 20250317 | 094000 | 350511913 | 3465 | 3465 | 3465 | 3465 | 113 |
| 595 | 20250317 | 093900 | 350120368 | 3465 | 3460 | 3465 | 3460 | 463 |
| 596 | 20250317 | 093800 | 348516273 | 3460 | 3460 | 3465 | 3450 | 1560 |
| 597 | 20250317 | 093700 | 343131393 | 3460 | 3455 | 3460 | 3450 | 73 |
| 598 | 20250317 | 093600 | 342879048 | 3460 | 3460 | 3460 | 3460 | 65 |
| 599 | 20250317 | 093500 | 342654148 | 3460 | 3460 | 3460 | 3460 | 38 |
| 600 | 20250317 | 093400 | 342522668 | 3460 | 3465 | 3465 | 3460 | 22 |
| 601 | 20250317 | 093300 | 342446508 | 3450 | 3465 | 3465 | 3450 | 626 |
| 602 | 20250317 | 093200 | 340280503 | 3465 | 3465 | 3465 | 3460 | 443 |
| 603 | 20250317 | 093100 | 338747023 | 3465 | 3455 | 3465 | 3450 | 66 |
| 604 | 20250317 | 093000 | 338519143 | 3465 | 3465 | 3465 | 3460 | 263 |
| 605 | 20250317 | 092900 | 337608093 | 3465 | 3450 | 3465 | 3445 | 1008 |
| 606 | 20250317 | 092800 | 334127898 | 3460 | 3455 | 3460 | 3445 | 5225 |
| 607 | 20250317 | 092700 | 316091108 | 3455 | 3455 | 3455 | 3455 | 456 |
| 608 | 20250317 | 092600 | 314515628 | 3460 | 3460 | 3460 | 3455 | 1006 |
| 609 | 20250317 | 092500 | 311034883 | 3460 | 3460 | 3460 | 3455 | 213 |
| 610 | 20250317 | 092400 | 310298953 | 3460 | 3455 | 3460 | 3455 | 7 |
| 611 | 20250317 | 092300 | 310274758 | 3460 | 3460 | 3460 | 3460 | 508 |
| 612 | 20250317 | 092200 | 308517078 | 3460 | 3460 | 3465 | 3460 | 3053 |
| 613 | 20250317 | 092100 | 297953693 | 3460 | 3465 | 3465 | 3455 | 605 |
| 614 | 20250317 | 092000 | 295863388 | 3455 | 3465 | 3465 | 3450 | 2875 |
| 615 | 20250317 | 091900 | 285929668 | 3465 | 3465 | 3465 | 3465 | 369 |
| 616 | 20250317 | 091800 | 284651083 | 3460 | 3460 | 3475 | 3460 | 12064 |
| 617 | 20250317 | 091700 | 242812778 | 3450 | 3450 | 3450 | 3447 | 5192 |
| 618 | 20250317 | 091600 | 224900438 | 3455 | 3455 | 3455 | 3450 | 5080 |
| 619 | 20250317 | 091500 | 207374308 | 3450 | 3465 | 3465 | 3450 | 709 |
| 620 | 20250317 | 091400 | 204926243 | 3450 | 3460 | 3460 | 3450 | 4065 |
| 621 | 20250317 | 091300 | 190901918 | 3460 | 3455 | 3460 | 3455 | 54 |
| 622 | 20250317 | 091200 | 190715338 | 3455 | 3465 | 3465 | 3455 | 19 |
| 623 | 20250317 | 091100 | 190649623 | 3465 | 3470 | 3475 | 3465 | 719 |
| 624 | 20250317 | 091000 | 188154673 | 3470 | 3455 | 3470 | 3455 | 5428 |
| 625 | 20250317 | 090900 | 169346843 | 3455 | 3465 | 3475 | 3445 | 4445 |
| 626 | 20250317 | 090800 | 153954863 | 3435 | 3435 | 3470 | 3435 | 2383 |
| 627 | 20250317 | 090700 | 145708688 | 3435 | 3430 | 3465 | 3430 | 8954 |
| 628 | 20250317 | 090600 | 114824518 | 3430 | 3445 | 3445 | 3425 | 8556 |
| 629 | 20250317 | 090500 | 85445213 | 3440 | 3440 | 3455 | 3435 | 982 |
| 630 | 20250317 | 090400 | 82070303 | 3440 | 3445 | 3450 | 3430 | 3241 |
| 631 | 20250317 | 090300 | 70928355 | 3445 | 3455 | 3455 | 3445 | 1193 |
| 632 | 20250317 | 090200 | 66814400 | 3450 | 3460 | 3465 | 3450 | 11254 |
| 633 | 20250317 | 090100 | 27943370 | 3460 | 3465 | 3465 | 3460 | 4706 |
| 634 | 20250317 | 090000 | 11637745 | 3475 | 3470 | 3475 | 3465 | 3354 |