29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250313 | 184700 | 2761390542 | 3835 | 3835 | 3835 | 3835 | 23671 |
| 3 | 20250313 | 184600 | 2761390542 | 3835 | 3835 | 3835 | 3835 | 0 |
| 4 | 20250313 | 184500 | 2761390542 | 3835 | 3835 | 3835 | 3835 | 0 |
| 5 | 20250313 | 184400 | 2761390542 | 3835 | 3835 | 3835 | 3835 | 0 |
| 6 | 20250313 | 184300 | 2761390542 | 3835 | 3835 | 3835 | 3835 | 0 |
| 7 | 20250313 | 184200 | 2761390542 | 3835 | 3835 | 3835 | 3835 | 0 |
| 8 | 20250313 | 184100 | 2761390542 | 3835 | 3835 | 3835 | 3835 | 0 |
| 9 | 20250313 | 184000 | 2761390542 | 3835 | 3835 | 3835 | 3835 | 0 |
| 10 | 20250313 | 183900 | 2761390542 | 3835 | 3835 | 3835 | 3835 | 0 |
| 11 | 20250313 | 183800 | 2761390542 | 3835 | 3835 | 3835 | 3835 | 0 |
| 12 | 20250313 | 183700 | 2761390542 | 3835 | 3835 | 3835 | 3835 | 0 |
| 13 | 20250313 | 183600 | 2761390542 | 3835 | 3835 | 3835 | 3835 | 0 |
| 14 | 20250313 | 183500 | 2761390542 | 3835 | 3835 | 3835 | 3835 | 0 |
| 15 | 20250313 | 183400 | 2761390542 | 3835 | 3835 | 3835 | 3835 | 0 |
| 16 | 20250313 | 183300 | 2761390542 | 3835 | 3835 | 3835 | 3835 | 0 |
| 17 | 20250313 | 183200 | 2761390542 | 3835 | 3835 | 3835 | 3835 | 0 |
| 18 | 20250313 | 183100 | 2761390542 | 3835 | 3835 | 3835 | 3835 | 0 |
| 19 | 20250313 | 183000 | 2761390542 | 3835 | 3835 | 3835 | 3835 | 0 |
| 20 | 20250313 | 182900 | 2761390542 | 3835 | 3835 | 3835 | 3835 | 0 |
| 21 | 20250313 | 182800 | 2761390542 | 3835 | 3835 | 3835 | 3835 | 0 |
| 22 | 20250313 | 182700 | 2761390542 | 3835 | 3835 | 3835 | 3835 | 0 |
| 23 | 20250313 | 182600 | 2761390542 | 3835 | 3835 | 3835 | 3835 | 0 |
| 24 | 20250313 | 182500 | 2761390542 | 3835 | 3835 | 3835 | 3835 | 0 |
| 25 | 20250313 | 182400 | 2761390542 | 3835 | 3835 | 3835 | 3835 | 0 |
| 26 | 20250313 | 182300 | 2761390542 | 3835 | 3835 | 3835 | 3835 | 0 |
| 27 | 20250313 | 182200 | 2761390542 | 3835 | 3835 | 3835 | 3835 | 0 |
| 28 | 20250313 | 182100 | 2761390542 | 3835 | 3835 | 3835 | 3835 | 0 |
| 29 | 20250313 | 182000 | 2761390542 | 3835 | 3835 | 3835 | 3835 | 0 |
| 30 | 20250313 | 181900 | 2761390542 | 3835 | 3835 | 3835 | 3835 | 0 |
| 31 | 20250313 | 181800 | 2761390542 | 3835 | 3835 | 3835 | 3835 | 0 |
| 32 | 20250313 | 181700 | 2761390542 | 3835 | 3835 | 3835 | 3835 | 23671 |
| 33 | 20250313 | 181600 | 2761390542 | 3835 | 3835 | 3835 | 3835 | 0 |
| 34 | 20250313 | 181500 | 2761390542 | 3835 | 3835 | 3835 | 3835 | 0 |
| 35 | 20250313 | 181400 | 2761390542 | 3835 | 3835 | 3835 | 3835 | 0 |
| 36 | 20250313 | 181300 | 2761390542 | 3835 | 3835 | 3835 | 3835 | 0 |
| 37 | 20250313 | 181200 | 2761390542 | 3835 | 3835 | 3835 | 3835 | 0 |
| 38 | 20250313 | 181100 | 2761390542 | 3835 | 3835 | 3835 | 3835 | 0 |
| 39 | 20250313 | 181000 | 2761390542 | 3835 | 3835 | 3835 | 3835 | 0 |
| 40 | 20250313 | 180900 | 2761390542 | 3835 | 3835 | 3835 | 3835 | 0 |
| 41 | 20250313 | 180800 | 2761390542 | 3835 | 3835 | 3835 | 3835 | 0 |
| 42 | 20250313 | 180700 | 2761390542 | 3835 | 3835 | 3835 | 3835 | 0 |
| 43 | 20250313 | 180600 | 2761390542 | 3835 | 3835 | 3835 | 3835 | 0 |
| 44 | 20250313 | 180500 | 2761390542 | 3835 | 3835 | 3835 | 3835 | 0 |
| 45 | 20250313 | 180400 | 2761390542 | 3835 | 3835 | 3835 | 3835 | 0 |
| 46 | 20250313 | 180300 | 2761390542 | 3835 | 3835 | 3835 | 3835 | 0 |
| 47 | 20250313 | 180200 | 2761390542 | 3835 | 3835 | 3835 | 3835 | 0 |
| 48 | 20250313 | 180100 | 2761390542 | 3835 | 3835 | 3835 | 3835 | 0 |
| 49 | 20250313 | 180000 | 2761390542 | 3835 | 3835 | 3835 | 3835 | 0 |
| 50 | 20250313 | 175900 | 2761390542 | 3835 | 3835 | 3835 | 3835 | 0 |
| 51 | 20250313 | 175800 | 2761390542 | 3835 | 3835 | 3835 | 3835 | 0 |
| 52 | 20250313 | 175700 | 2761390542 | 3835 | 3835 | 3835 | 3835 | 0 |
| 53 | 20250313 | 175600 | 2761390542 | 3835 | 3835 | 3835 | 3835 | 0 |
| 54 | 20250313 | 175500 | 2761390542 | 3835 | 3835 | 3835 | 3835 | 0 |
| 55 | 20250313 | 175400 | 2761390542 | 3835 | 3835 | 3835 | 3835 | 0 |
| 56 | 20250313 | 175300 | 2761390542 | 3835 | 3835 | 3835 | 3835 | 0 |
| 57 | 20250313 | 175200 | 2761390542 | 3835 | 3835 | 3835 | 3835 | 0 |
| 58 | 20250313 | 175100 | 2761390542 | 3835 | 3835 | 3835 | 3835 | 0 |
| 59 | 20250313 | 175000 | 2761390542 | 3835 | 3835 | 3835 | 3835 | 0 |
| 60 | 20250313 | 174900 | 2761390542 | 3835 | 3835 | 3835 | 3835 | 0 |
| 61 | 20250313 | 174800 | 2761390542 | 3835 | 3835 | 3835 | 3835 | 0 |
| 62 | 20250313 | 174700 | 2761390542 | 3835 | 3835 | 3835 | 3835 | 23671 |
| 63 | 20250313 | 174600 | 2761390542 | 3835 | 3835 | 3835 | 3835 | 0 |
| 64 | 20250313 | 174500 | 2761390542 | 3835 | 3835 | 3835 | 3835 | 0 |
| 65 | 20250313 | 174400 | 2761390542 | 3835 | 3835 | 3835 | 3835 | 0 |
| 66 | 20250313 | 174300 | 2761390542 | 3835 | 3835 | 3835 | 3835 | 0 |
| 67 | 20250313 | 174200 | 2761390542 | 3835 | 3835 | 3835 | 3835 | 0 |
| 68 | 20250313 | 174100 | 2761390542 | 3835 | 3835 | 3835 | 3835 | 0 |
| 69 | 20250313 | 174000 | 2761390542 | 3835 | 3835 | 3835 | 3835 | 0 |
| 70 | 20250313 | 173900 | 2761390542 | 3835 | 3835 | 3835 | 3835 | 0 |
| 71 | 20250313 | 173800 | 2761390542 | 3835 | 3835 | 3835 | 3835 | 0 |
| 72 | 20250313 | 173700 | 2761390542 | 3835 | 3835 | 3835 | 3835 | 0 |
| 73 | 20250313 | 173600 | 2761390542 | 3835 | 3835 | 3835 | 3835 | 0 |
| 74 | 20250313 | 173500 | 2761390542 | 3835 | 3835 | 3835 | 3835 | 0 |
| 75 | 20250313 | 173400 | 2761390542 | 3835 | 3835 | 3835 | 3835 | 0 |
| 76 | 20250313 | 173300 | 2761390542 | 3835 | 3835 | 3835 | 3835 | 0 |
| 77 | 20250313 | 173200 | 2761390542 | 3835 | 3835 | 3835 | 3835 | 0 |
| 78 | 20250313 | 173100 | 2761390542 | 3835 | 3835 | 3835 | 3835 | 0 |
| 79 | 20250313 | 173000 | 2761390542 | 3835 | 3835 | 3835 | 3835 | 0 |
| 80 | 20250313 | 172900 | 2761390542 | 3835 | 3835 | 3835 | 3835 | 0 |
| 81 | 20250313 | 172800 | 2761390542 | 3835 | 3835 | 3835 | 3835 | 0 |
| 82 | 20250313 | 172700 | 2761390542 | 3835 | 3835 | 3835 | 3835 | 0 |
| 83 | 20250313 | 172600 | 2761390542 | 3835 | 3835 | 3835 | 3835 | 0 |
| 84 | 20250313 | 172500 | 2761390542 | 3835 | 3835 | 3835 | 3835 | 0 |
| 85 | 20250313 | 172400 | 2761390542 | 3835 | 3835 | 3835 | 3835 | 0 |
| 86 | 20250313 | 172300 | 2761390542 | 3835 | 3835 | 3835 | 3835 | 0 |
| 87 | 20250313 | 172200 | 2761390542 | 3835 | 3835 | 3835 | 3835 | 0 |
| 88 | 20250313 | 172100 | 2761390542 | 3835 | 3835 | 3835 | 3835 | 0 |
| 89 | 20250313 | 172000 | 2761390542 | 3835 | 3835 | 3835 | 3835 | 0 |
| 90 | 20250313 | 171900 | 2761390542 | 3835 | 3835 | 3835 | 3835 | 0 |
| 91 | 20250313 | 171800 | 2761390542 | 3835 | 3835 | 3835 | 3835 | 0 |
| 92 | 20250313 | 171700 | 2761390542 | 3835 | 3835 | 3835 | 3835 | 23671 |
| 93 | 20250313 | 171600 | 2761390542 | 3835 | 3835 | 3835 | 3835 | 0 |
| 94 | 20250313 | 171500 | 2761390542 | 3835 | 3835 | 3835 | 3835 | 0 |
| 95 | 20250313 | 171400 | 2761390542 | 3835 | 3835 | 3835 | 3835 | 0 |
| 96 | 20250313 | 171300 | 2761390542 | 3835 | 3835 | 3835 | 3835 | 0 |
| 97 | 20250313 | 171200 | 2761390542 | 3835 | 3835 | 3835 | 3835 | 0 |
| 98 | 20250313 | 171100 | 2761390542 | 3835 | 3835 | 3835 | 3835 | 0 |
| 99 | 20250313 | 171000 | 2761390542 | 3835 | 3835 | 3835 | 3835 | 0 |
| 100 | 20250313 | 170900 | 2761390542 | 3835 | 3835 | 3835 | 3835 | 0 |
| 101 | 20250313 | 170800 | 2761390542 | 3835 | 3835 | 3835 | 3835 | 0 |
| 102 | 20250313 | 170700 | 2761390542 | 3835 | 3835 | 3835 | 3835 | 0 |
| 103 | 20250313 | 170600 | 2761390542 | 3835 | 3835 | 3835 | 3835 | 0 |
| 104 | 20250313 | 170500 | 2761390542 | 3835 | 3835 | 3835 | 3835 | 0 |
| 105 | 20250313 | 170400 | 2761390542 | 3835 | 3835 | 3835 | 3835 | 0 |
| 106 | 20250313 | 170300 | 2761390542 | 3835 | 3835 | 3835 | 3835 | 0 |
| 107 | 20250313 | 170200 | 2761390542 | 3835 | 3835 | 3835 | 3835 | 0 |
| 108 | 20250313 | 170100 | 2761390542 | 3835 | 3835 | 3835 | 3835 | 0 |
| 109 | 20250313 | 170000 | 2761390542 | 3835 | 3835 | 3835 | 3835 | 0 |
| 110 | 20250313 | 165900 | 2761390542 | 3835 | 3835 | 3835 | 3835 | 0 |
| 111 | 20250313 | 165800 | 2761390542 | 3835 | 3835 | 3835 | 3835 | 0 |
| 112 | 20250313 | 165700 | 2761390542 | 3835 | 3835 | 3835 | 3835 | 0 |
| 113 | 20250313 | 165600 | 2761390542 | 3835 | 3835 | 3835 | 3835 | 0 |
| 114 | 20250313 | 165500 | 2761390542 | 3835 | 3835 | 3835 | 3835 | 0 |
| 115 | 20250313 | 165400 | 2761390542 | 3835 | 3835 | 3835 | 3835 | 0 |
| 116 | 20250313 | 165300 | 2761390542 | 3835 | 3835 | 3835 | 3835 | 0 |
| 117 | 20250313 | 165200 | 2761390542 | 3835 | 3835 | 3835 | 3835 | 0 |
| 118 | 20250313 | 165100 | 2761390542 | 3835 | 3835 | 3835 | 3835 | 0 |
| 119 | 20250313 | 165000 | 2761390542 | 3835 | 3835 | 3835 | 3835 | 0 |
| 120 | 20250313 | 164900 | 2761390542 | 3835 | 3835 | 3835 | 3835 | 0 |
| 121 | 20250313 | 164800 | 2761390542 | 3835 | 3835 | 3835 | 3835 | 0 |
| 122 | 20250313 | 164700 | 2761390542 | 3835 | 3835 | 3835 | 3835 | 23671 |
| 123 | 20250313 | 164600 | 2761390542 | 3835 | 3835 | 3835 | 3835 | 0 |
| 124 | 20250313 | 164500 | 2761390542 | 3835 | 3835 | 3835 | 3835 | 0 |
| 125 | 20250313 | 164400 | 2761390542 | 3835 | 3835 | 3835 | 3835 | 0 |
| 126 | 20250313 | 164300 | 2761390542 | 3835 | 3835 | 3835 | 3835 | 0 |
| 127 | 20250313 | 164200 | 2761390542 | 3835 | 3835 | 3835 | 3835 | 0 |
| 128 | 20250313 | 164100 | 2761390542 | 3835 | 3835 | 3835 | 3835 | 0 |
| 129 | 20250313 | 164000 | 2761390542 | 3835 | 3835 | 3835 | 3835 | 0 |
| 130 | 20250313 | 163900 | 2761390542 | 3835 | 3835 | 3835 | 3835 | 0 |
| 131 | 20250313 | 163800 | 2761390542 | 3835 | 3835 | 3835 | 3835 | 0 |
| 132 | 20250313 | 163700 | 2761390542 | 3835 | 3835 | 3835 | 3835 | 0 |
| 133 | 20250313 | 163600 | 2761390542 | 3835 | 3835 | 3835 | 3835 | 0 |
| 134 | 20250313 | 163500 | 2761390542 | 3835 | 3835 | 3835 | 3835 | 0 |
| 135 | 20250313 | 163400 | 2761390542 | 3835 | 3835 | 3835 | 3835 | 0 |
| 136 | 20250313 | 163300 | 2761390542 | 3835 | 3835 | 3835 | 3835 | 0 |
| 137 | 20250313 | 163200 | 2761390542 | 3835 | 3835 | 3835 | 3835 | 0 |
| 138 | 20250313 | 163100 | 2761390542 | 3835 | 3835 | 3835 | 3835 | 0 |
| 139 | 20250313 | 163000 | 2761390542 | 3835 | 3835 | 3835 | 3835 | 0 |
| 140 | 20250313 | 162900 | 2761390542 | 3835 | 3835 | 3835 | 3835 | 0 |
| 141 | 20250313 | 162800 | 2761390542 | 3835 | 3835 | 3835 | 3835 | 0 |
| 142 | 20250313 | 162700 | 2761390542 | 3835 | 3835 | 3835 | 3835 | 0 |
| 143 | 20250313 | 162600 | 2761390542 | 3835 | 3835 | 3835 | 3835 | 0 |
| 144 | 20250313 | 162500 | 2761390542 | 3835 | 3835 | 3835 | 3835 | 0 |
| 145 | 20250313 | 162400 | 2761390542 | 3835 | 3835 | 3835 | 3835 | 0 |
| 146 | 20250313 | 162300 | 2761390542 | 3835 | 3835 | 3835 | 3835 | 0 |
| 147 | 20250313 | 162200 | 2761390542 | 3835 | 3835 | 3835 | 3835 | 0 |
| 148 | 20250313 | 162100 | 2761390542 | 3835 | 3835 | 3835 | 3835 | 0 |
| 149 | 20250313 | 162000 | 2761390542 | 3835 | 3835 | 3835 | 3835 | 0 |
| 150 | 20250313 | 161900 | 2761390542 | 3835 | 3835 | 3835 | 3835 | 0 |
| 151 | 20250313 | 161800 | 2761390542 | 3835 | 3835 | 3835 | 3835 | 0 |
| 152 | 20250313 | 161700 | 2761390542 | 3835 | 3835 | 3835 | 3835 | 23671 |
| 153 | 20250313 | 161600 | 2761390542 | 3835 | 3835 | 3835 | 3835 | 0 |
| 154 | 20250313 | 161500 | 2761390542 | 3835 | 3835 | 3835 | 3835 | 0 |
| 155 | 20250313 | 161400 | 2761390542 | 3835 | 3835 | 3835 | 3835 | 0 |
| 156 | 20250313 | 161300 | 2761390542 | 3835 | 3835 | 3835 | 3835 | 0 |
| 157 | 20250313 | 161200 | 2761390542 | 3835 | 3835 | 3835 | 3835 | 0 |
| 158 | 20250313 | 161100 | 2761390542 | 3835 | 3835 | 3835 | 3835 | 0 |
| 159 | 20250313 | 161000 | 2761390542 | 3835 | 3835 | 3835 | 3835 | 0 |
| 160 | 20250313 | 160900 | 2761390542 | 3835 | 3835 | 3835 | 3835 | 0 |
| 161 | 20250313 | 160800 | 2761390542 | 3835 | 3835 | 3835 | 3835 | 0 |
| 162 | 20250313 | 160700 | 2761390542 | 3835 | 3835 | 3835 | 3835 | 0 |
| 163 | 20250313 | 160600 | 2761390542 | 3835 | 3835 | 3835 | 3835 | 0 |
| 164 | 20250313 | 160500 | 2761390542 | 3835 | 3835 | 3835 | 3835 | 0 |
| 165 | 20250313 | 160400 | 2761390542 | 3835 | 3835 | 3835 | 3835 | 0 |
| 166 | 20250313 | 160300 | 2761390542 | 3835 | 3835 | 3835 | 3835 | 0 |
| 167 | 20250313 | 160200 | 2761390542 | 3835 | 3835 | 3835 | 3835 | 0 |
| 168 | 20250313 | 160100 | 2761390542 | 3835 | 3835 | 3835 | 3835 | 0 |
| 169 | 20250313 | 160000 | 2761390542 | 3835 | 3835 | 3835 | 3835 | 0 |
| 170 | 20250313 | 155900 | 2761390542 | 3835 | 3835 | 3835 | 3835 | 0 |
| 171 | 20250313 | 155800 | 2761390542 | 3835 | 3835 | 3835 | 3835 | 0 |
| 172 | 20250313 | 155700 | 2761390542 | 3835 | 3835 | 3835 | 3835 | 0 |
| 173 | 20250313 | 155600 | 2761390542 | 3835 | 3835 | 3835 | 3835 | 0 |
| 174 | 20250313 | 155500 | 2761390542 | 3835 | 3835 | 3835 | 3835 | 0 |
| 175 | 20250313 | 155400 | 2761390542 | 3835 | 3835 | 3835 | 3835 | 0 |
| 176 | 20250313 | 155300 | 2761390542 | 3835 | 3835 | 3835 | 3835 | 0 |
| 177 | 20250313 | 155200 | 2761390542 | 3835 | 3835 | 3835 | 3835 | 0 |
| 178 | 20250313 | 155100 | 2761390542 | 3835 | 3835 | 3835 | 3835 | 0 |
| 179 | 20250313 | 155000 | 2761390542 | 3835 | 3835 | 3835 | 3835 | 0 |
| 180 | 20250313 | 154900 | 2761390542 | 3835 | 3835 | 3835 | 3835 | 0 |
| 181 | 20250313 | 154800 | 2761390542 | 3835 | 3835 | 3835 | 3835 | 0 |
| 182 | 20250313 | 154700 | 2761390542 | 3835 | 3835 | 3835 | 3835 | 23671 |
| 183 | 20250313 | 154600 | 2761390542 | 3835 | 3835 | 3835 | 3835 | 0 |
| 184 | 20250313 | 154500 | 2761390542 | 3835 | 3835 | 3835 | 3835 | 0 |
| 185 | 20250313 | 154400 | 2761390542 | 3835 | 3835 | 3835 | 3835 | 0 |
| 186 | 20250313 | 154300 | 2761390542 | 3835 | 3835 | 3835 | 3835 | 0 |
| 187 | 20250313 | 154200 | 2761390542 | 3835 | 3835 | 3835 | 3835 | 0 |
| 188 | 20250313 | 154100 | 2761390542 | 3835 | 3835 | 3835 | 3835 | 0 |
| 189 | 20250313 | 154000 | 2761390542 | 3835 | 3835 | 3835 | 3835 | 0 |
| 190 | 20250313 | 153900 | 2761390542 | 3835 | 3835 | 3835 | 3835 | 0 |
| 191 | 20250313 | 153800 | 2761390542 | 3835 | 3835 | 3835 | 3835 | 0 |
| 192 | 20250313 | 153700 | 2761390542 | 3835 | 3835 | 3835 | 3835 | 0 |
| 193 | 20250313 | 153600 | 2761390542 | 3835 | 3835 | 3835 | 3835 | 0 |
| 194 | 20250313 | 153500 | 2761390542 | 3835 | 3835 | 3835 | 3835 | 0 |
| 195 | 20250313 | 153400 | 2761390542 | 3835 | 3835 | 3835 | 3835 | 0 |
| 196 | 20250313 | 153300 | 2761390542 | 3835 | 3835 | 3835 | 3835 | 0 |
| 197 | 20250313 | 153200 | 2761390542 | 3835 | 3835 | 3835 | 3835 | 0 |
| 198 | 20250313 | 153100 | 2761390542 | 3835 | 3835 | 3835 | 3835 | 0 |
| 199 | 20250313 | 153000 | 2761390542 | 3835 | 3835 | 3835 | 3835 | 23671 |
| 200 | 20250313 | 152900 | 2670612257 | 3860 | 3860 | 3860 | 3860 | 0 |
| 201 | 20250313 | 152800 | 2670612257 | 3860 | 3860 | 3860 | 3860 | 0 |
| 202 | 20250313 | 152700 | 2670612257 | 3860 | 3860 | 3860 | 3860 | 0 |
| 203 | 20250313 | 152600 | 2670612257 | 3860 | 3860 | 3860 | 3860 | 0 |
| 204 | 20250313 | 152500 | 2670612257 | 3860 | 3860 | 3860 | 3860 | 0 |
| 205 | 20250313 | 152400 | 2670612257 | 3860 | 3860 | 3860 | 3860 | 0 |
| 206 | 20250313 | 152300 | 2670612257 | 3860 | 3860 | 3860 | 3860 | 0 |
| 207 | 20250313 | 152200 | 2670612257 | 3860 | 3860 | 3860 | 3860 | 0 |
| 208 | 20250313 | 152100 | 2670612257 | 3860 | 3860 | 3860 | 3860 | 0 |
| 209 | 20250313 | 152000 | 2670612257 | 3860 | 3860 | 3860 | 3860 | 0 |
| 210 | 20250313 | 151900 | 2670612257 | 3860 | 3850 | 3860 | 3845 | 2100 |
| 211 | 20250313 | 151800 | 2662528117 | 3845 | 3840 | 3845 | 3840 | 1355 |
| 212 | 20250313 | 151700 | 2657319867 | 3845 | 3855 | 3855 | 3835 | 18425 |
| 213 | 20250313 | 151600 | 2586541082 | 3855 | 3850 | 3860 | 3847 | 5754 |
| 214 | 20250313 | 151500 | 2564388182 | 3850 | 3852 | 3855 | 3850 | 2227 |
| 215 | 20250313 | 151400 | 2555814206 | 3852 | 3850 | 3855 | 3845 | 733 |
| 216 | 20250313 | 151300 | 2552992149 | 3850 | 3855 | 3855 | 3845 | 3570 |
| 217 | 20250313 | 151200 | 2539262779 | 3855 | 3855 | 3860 | 3855 | 1504 |
| 218 | 20250313 | 151100 | 2533464854 | 3855 | 3850 | 3855 | 3850 | 1268 |
| 219 | 20250313 | 151000 | 2528581349 | 3850 | 3850 | 3855 | 3850 | 192 |
| 220 | 20250313 | 150900 | 2527842089 | 3855 | 3855 | 3855 | 3845 | 25035 |
| 221 | 20250313 | 150800 | 2431490679 | 3855 | 3855 | 3857 | 3855 | 5043 |
| 222 | 20250313 | 150700 | 2412049894 | 3860 | 3860 | 3860 | 3860 | 1 |
| 223 | 20250313 | 150600 | 2412046034 | 3855 | 3860 | 3860 | 3855 | 480 |
| 224 | 20250313 | 150500 | 2410194284 | 3855 | 3855 | 3855 | 3855 | 1571 |
| 225 | 20250313 | 150400 | 2404138079 | 3860 | 3860 | 3860 | 3860 | 1393 |
| 226 | 20250313 | 150300 | 2398761099 | 3865 | 3865 | 3865 | 3865 | 51 |
| 227 | 20250313 | 150200 | 2398563984 | 3860 | 3860 | 3865 | 3860 | 2025 |
| 228 | 20250313 | 150100 | 2390747479 | 3860 | 3860 | 3860 | 3860 | 1775 |
| 229 | 20250313 | 150000 | 2383895979 | 3860 | 3860 | 3860 | 3855 | 447 |
| 230 | 20250313 | 145900 | 2382172039 | 3855 | 3855 | 3857 | 3852 | 1452 |
| 231 | 20250313 | 145800 | 2376574829 | 3855 | 3855 | 3857 | 3855 | 1204 |
| 232 | 20250313 | 145700 | 2371933407 | 3855 | 3855 | 3857 | 3855 | 707 |
| 233 | 20250313 | 145600 | 2369207878 | 3855 | 3855 | 3857 | 3855 | 679 |
| 234 | 20250313 | 145500 | 2366590285 | 3855 | 3855 | 3855 | 3855 | 2656 |
| 235 | 20250313 | 145400 | 2356351405 | 3855 | 3857 | 3857 | 3855 | 7 |
| 236 | 20250313 | 145300 | 2356324410 | 3857 | 3857 | 3857 | 3855 | 406 |
| 237 | 20250313 | 145200 | 2354759178 | 3855 | 3855 | 3857 | 3855 | 114 |
| 238 | 20250313 | 145100 | 2354319690 | 3855 | 3855 | 3857 | 3855 | 74 |
| 239 | 20250313 | 145000 | 2354034368 | 3857 | 3855 | 3857 | 3855 | 997 |
| 240 | 20250313 | 144900 | 2350190927 | 3857 | 3855 | 3857 | 3855 | 236 |
| 241 | 20250313 | 144800 | 2349281041 | 3855 | 3855 | 3855 | 3855 | 287 |
| 242 | 20250313 | 144700 | 2348174656 | 3860 | 3855 | 3860 | 3855 | 16 |
| 243 | 20250313 | 144600 | 2348112971 | 3860 | 3860 | 3860 | 3860 | 535 |
| 244 | 20250313 | 144500 | 2346047871 | 3860 | 3860 | 3860 | 3860 | 200 |
| 245 | 20250313 | 144400 | 2345275871 | 3860 | 3860 | 3860 | 3860 | 1 |
| 246 | 20250313 | 144300 | 2345272011 | 3860 | 3855 | 3860 | 3855 | 385 |
| 247 | 20250313 | 144200 | 2343785971 | 3860 | 3860 | 3860 | 3860 | 16 |
| 248 | 20250313 | 144100 | 2343724211 | 3860 | 3860 | 3860 | 3860 | 417 |
| 249 | 20250313 | 144000 | 2342114591 | 3860 | 3860 | 3860 | 3855 | 654 |
| 250 | 20250313 | 143900 | 2339590301 | 3855 | 3855 | 3860 | 3855 | 306 |
| 251 | 20250313 | 143800 | 2338409376 | 3855 | 3860 | 3860 | 3855 | 1127 |
| 252 | 20250313 | 143700 | 2334064291 | 3860 | 3860 | 3860 | 3860 | 6073 |
| 253 | 20250313 | 143600 | 2310622511 | 3860 | 3860 | 3860 | 3860 | 6 |
| 254 | 20250313 | 143500 | 2310599351 | 3860 | 3860 | 3860 | 3855 | 206 |
| 255 | 20250313 | 143400 | 2309804206 | 3855 | 3855 | 3855 | 3855 | 99 |
| 256 | 20250313 | 143300 | 2309422561 | 3860 | 3860 | 3860 | 3860 | 6 |
| 257 | 20250313 | 143200 | 2309399401 | 3855 | 3860 | 3860 | 3855 | 121 |
| 258 | 20250313 | 143100 | 2308932941 | 3870 | 3865 | 3870 | 3865 | 201 |
| 259 | 20250313 | 143000 | 2308155221 | 3855 | 3855 | 3855 | 3850 | 8537 |
| 260 | 20250313 | 142900 | 2275270661 | 3850 | 3855 | 3855 | 3850 | 7906 |
| 261 | 20250313 | 142800 | 2244800256 | 3860 | 3860 | 3860 | 3860 | 1993 |
| 262 | 20250313 | 142700 | 2237107276 | 3860 | 3865 | 3870 | 3860 | 372 |
| 263 | 20250313 | 142600 | 2235668326 | 3860 | 3860 | 3860 | 3860 | 0 |
| 264 | 20250313 | 142500 | 2235668326 | 3860 | 3860 | 3860 | 3860 | 201 |
| 265 | 20250313 | 142400 | 2234892466 | 3870 | 3870 | 3870 | 3870 | 71 |
| 266 | 20250313 | 142300 | 2234617696 | 3860 | 3865 | 3870 | 3860 | 2382 |
| 267 | 20250313 | 142200 | 2225422066 | 3865 | 3870 | 3870 | 3860 | 601 |
| 268 | 20250313 | 142100 | 2223099306 | 3860 | 3865 | 3870 | 3860 | 2784 |
| 269 | 20250313 | 142000 | 2212347836 | 3865 | 3870 | 3870 | 3865 | 3503 |
| 270 | 20250313 | 141900 | 2198808716 | 3870 | 3865 | 3870 | 3865 | 309 |
| 271 | 20250313 | 141800 | 2197612931 | 3865 | 3870 | 3870 | 3865 | 655 |
| 272 | 20250313 | 141700 | 2195081301 | 3870 | 3870 | 3870 | 3870 | 8 |
| 273 | 20250313 | 141600 | 2195050341 | 3870 | 3865 | 3870 | 3865 | 556 |
| 274 | 20250313 | 141500 | 2192899896 | 3865 | 3865 | 3865 | 3865 | 520 |
| 275 | 20250313 | 141400 | 2190890096 | 3870 | 3870 | 3870 | 3870 | 357 |
| 276 | 20250313 | 141300 | 2189508506 | 3865 | 3870 | 3870 | 3860 | 2075 |
| 277 | 20250313 | 141200 | 2181493876 | 3865 | 3865 | 3870 | 3865 | 47 |
| 278 | 20250313 | 141100 | 2181312216 | 3870 | 3870 | 3870 | 3870 | 10 |
| 279 | 20250313 | 141000 | 2181273516 | 3870 | 3865 | 3870 | 3865 | 1011 |
| 280 | 20250313 | 140900 | 2177365996 | 3865 | 3865 | 3865 | 3865 | 599 |
| 281 | 20250313 | 140800 | 2175050861 | 3865 | 3870 | 3870 | 3865 | 2923 |
| 282 | 20250313 | 140700 | 2163752371 | 3870 | 3867 | 3870 | 3867 | 536 |
| 283 | 20250313 | 140600 | 2161678123 | 3870 | 3870 | 3870 | 3870 | 1 |
| 284 | 20250313 | 140500 | 2161674253 | 3865 | 3870 | 3870 | 3865 | 1006 |
| 285 | 20250313 | 140400 | 2157783533 | 3870 | 3870 | 3870 | 3870 | 21 |
| 286 | 20250313 | 140300 | 2157702263 | 3870 | 3870 | 3870 | 3865 | 1202 |
| 287 | 20250313 | 140200 | 2153050633 | 3870 | 3870 | 3870 | 3865 | 1434 |
| 288 | 20250313 | 140100 | 2147502553 | 3875 | 3875 | 3875 | 3875 | 1 |
| 289 | 20250313 | 140000 | 2147498678 | 3875 | 3875 | 3875 | 3875 | 900 |
| 290 | 20250313 | 135900 | 2144011178 | 3875 | 3875 | 3875 | 3875 | 0 |
| 291 | 20250313 | 135800 | 2144011178 | 3875 | 3875 | 3875 | 3870 | 136 |
| 292 | 20250313 | 135700 | 2143484818 | 3875 | 3875 | 3875 | 3875 | 0 |
| 293 | 20250313 | 135600 | 2143484818 | 3875 | 3875 | 3875 | 3875 | 250 |
| 294 | 20250313 | 135500 | 2142516068 | 3880 | 3870 | 3880 | 3870 | 421 |
| 295 | 20250313 | 135400 | 2140886138 | 3870 | 3870 | 3870 | 3870 | 0 |
| 296 | 20250313 | 135300 | 2140886138 | 3870 | 3865 | 3870 | 3865 | 2 |
| 297 | 20250313 | 135200 | 2140878403 | 3870 | 3870 | 3870 | 3870 | 13 |
| 298 | 20250313 | 135100 | 2140828093 | 3870 | 3870 | 3870 | 3870 | 174 |
| 299 | 20250313 | 135000 | 2140154713 | 3870 | 3870 | 3880 | 3870 | 2888 |
| 300 | 20250313 | 134900 | 2128961888 | 3870 | 3870 | 3870 | 3870 | 1292 |
| 301 | 20250313 | 134800 | 2123961848 | 3865 | 3860 | 3865 | 3860 | 406 |
| 302 | 20250313 | 134700 | 2122393418 | 3860 | 3865 | 3865 | 3860 | 43 |
| 303 | 20250313 | 134600 | 2122227228 | 3865 | 3860 | 3865 | 3860 | 34 |
| 304 | 20250313 | 134500 | 2122095973 | 3860 | 3865 | 3865 | 3860 | 415 |
| 305 | 20250313 | 134400 | 2120493358 | 3870 | 3870 | 3870 | 3870 | 1 |
| 306 | 20250313 | 134300 | 2120489488 | 3865 | 3865 | 3865 | 3865 | 872 |
| 307 | 20250313 | 134200 | 2117119208 | 3865 | 3865 | 3865 | 3865 | 1 |
| 308 | 20250313 | 134100 | 2117115343 | 3860 | 3860 | 3860 | 3860 | 1514 |
| 309 | 20250313 | 134000 | 2111271303 | 3860 | 3865 | 3865 | 3860 | 1177 |
| 310 | 20250313 | 133900 | 2106727958 | 3865 | 3865 | 3865 | 3865 | 469 |
| 311 | 20250313 | 133800 | 2104915273 | 3870 | 3875 | 3875 | 3865 | 98 |
| 312 | 20250313 | 133700 | 2104536163 | 3865 | 3875 | 3875 | 3860 | 924 |
| 313 | 20250313 | 133600 | 2100969473 | 3860 | 3860 | 3860 | 3860 | 0 |
| 314 | 20250313 | 133500 | 2100969473 | 3860 | 3865 | 3865 | 3860 | 642 |
| 315 | 20250313 | 133400 | 2098490348 | 3875 | 3860 | 3875 | 3860 | 304 |
| 316 | 20250313 | 133300 | 2097313873 | 3860 | 3860 | 3860 | 3860 | 78 |
| 317 | 20250313 | 133200 | 2097012793 | 3855 | 3860 | 3860 | 3855 | 6328 |
| 318 | 20250313 | 133100 | 2072596703 | 3865 | 3860 | 3865 | 3860 | 701 |
| 319 | 20250313 | 133000 | 2069890838 | 3865 | 3865 | 3865 | 3865 | 363 |
| 320 | 20250313 | 132900 | 2068487843 | 3865 | 3865 | 3865 | 3865 | 999 |
| 321 | 20250313 | 132800 | 2064626708 | 3870 | 3870 | 3870 | 3870 | 140 |
| 322 | 20250313 | 132700 | 2064084908 | 3875 | 3875 | 3875 | 3875 | 0 |
| 323 | 20250313 | 132600 | 2064084908 | 3875 | 3875 | 3875 | 3875 | 0 |
| 324 | 20250313 | 132500 | 2064084908 | 3875 | 3875 | 3875 | 3875 | 1 |
| 325 | 20250313 | 132400 | 2064081033 | 3875 | 3875 | 3875 | 3870 | 716 |
| 326 | 20250313 | 132300 | 2061309123 | 3875 | 3875 | 3875 | 3875 | 5 |
| 327 | 20250313 | 132200 | 2061289748 | 3875 | 3875 | 3875 | 3875 | 1650 |
| 328 | 20250313 | 132100 | 2054895998 | 3875 | 3875 | 3875 | 3875 | 15 |
| 329 | 20250313 | 132000 | 2054837873 | 3870 | 3875 | 3875 | 3870 | 625 |
| 330 | 20250313 | 131900 | 2052416003 | 3875 | 3875 | 3875 | 3870 | 157 |
| 331 | 20250313 | 131800 | 2051807703 | 3870 | 3870 | 3870 | 3870 | 0 |
| 332 | 20250313 | 131700 | 2051807703 | 3870 | 3870 | 3875 | 3870 | 26 |
| 333 | 20250313 | 131600 | 2051707078 | 3865 | 3870 | 3875 | 3865 | 1092 |
| 334 | 20250313 | 131500 | 2047476173 | 3870 | 3870 | 3870 | 3865 | 609 |
| 335 | 20250313 | 131400 | 2045122343 | 3870 | 3870 | 3870 | 3870 | 1008 |
| 336 | 20250313 | 131300 | 2041221383 | 3865 | 3865 | 3865 | 3865 | 6 |
| 337 | 20250313 | 131200 | 2041198193 | 3870 | 3870 | 3870 | 3870 | 40 |
| 338 | 20250313 | 131100 | 2041043393 | 3865 | 3865 | 3870 | 3865 | 6 |
| 339 | 20250313 | 131000 | 2041020198 | 3865 | 3865 | 3865 | 3865 | 490 |
| 340 | 20250313 | 130900 | 2039126348 | 3865 | 3860 | 3865 | 3860 | 266 |
| 341 | 20250313 | 130800 | 2038098323 | 3860 | 3860 | 3860 | 3860 | 291 |
| 342 | 20250313 | 130700 | 2036975063 | 3865 | 3860 | 3865 | 3860 | 911 |
| 343 | 20250313 | 130600 | 2033456068 | 3860 | 3865 | 3865 | 3860 | 248 |
| 344 | 20250313 | 130500 | 2032498783 | 3870 | 3870 | 3870 | 3870 | 21 |
| 345 | 20250313 | 130400 | 2032417513 | 3870 | 3860 | 3870 | 3860 | 1900 |
| 346 | 20250313 | 130300 | 2025069513 | 3860 | 3870 | 3870 | 3860 | 165 |
| 347 | 20250313 | 130200 | 2024432113 | 3870 | 3870 | 3870 | 3870 | 1090 |
| 348 | 20250313 | 130100 | 2020213813 | 3870 | 3860 | 3870 | 3860 | 727 |
| 349 | 20250313 | 130000 | 2017402803 | 3855 | 3860 | 3860 | 3855 | 276 |
| 350 | 20250313 | 125900 | 2016337448 | 3870 | 3870 | 3870 | 3870 | 80 |
| 351 | 20250313 | 125800 | 2016027848 | 3870 | 3860 | 3870 | 3860 | 633 |
| 352 | 20250313 | 125700 | 2013581238 | 3855 | 3860 | 3860 | 3855 | 309 |
| 353 | 20250313 | 125600 | 2012389788 | 3860 | 3865 | 3865 | 3850 | 26792 |
| 354 | 20250313 | 125500 | 1909139713 | 3865 | 3860 | 3865 | 3860 | 778 |
| 355 | 20250313 | 125400 | 1906132748 | 3865 | 3865 | 3865 | 3865 | 1722 |
| 356 | 20250313 | 125300 | 1899477218 | 3870 | 3865 | 3870 | 3865 | 1299 |
| 357 | 20250313 | 125200 | 1894455083 | 3870 | 3865 | 3870 | 3865 | 114 |
| 358 | 20250313 | 125100 | 1894014418 | 3865 | 3865 | 3865 | 3865 | 3 |
| 359 | 20250313 | 125000 | 1894002823 | 3875 | 3870 | 3875 | 3860 | 3893 |
| 360 | 20250313 | 124900 | 1878954188 | 3870 | 3870 | 3870 | 3870 | 0 |
| 361 | 20250313 | 124800 | 1878954188 | 3870 | 3870 | 3870 | 3870 | 493 |
| 362 | 20250313 | 124700 | 1877046278 | 3870 | 3865 | 3870 | 3865 | 577 |
| 363 | 20250313 | 124600 | 1874813413 | 3865 | 3865 | 3865 | 3865 | 200 |
| 364 | 20250313 | 124500 | 1874040413 | 3870 | 3870 | 3870 | 3870 | 0 |
| 365 | 20250313 | 124400 | 1874040413 | 3870 | 3865 | 3870 | 3865 | 487 |
| 366 | 20250313 | 124300 | 1872156723 | 3865 | 3870 | 3870 | 3865 | 2095 |
| 367 | 20250313 | 124200 | 1864059533 | 3870 | 3865 | 3870 | 3865 | 607 |
| 368 | 20250313 | 124100 | 1861712943 | 3870 | 3870 | 3870 | 3865 | 269 |
| 369 | 20250313 | 124000 | 1860672978 | 3870 | 3880 | 3880 | 3870 | 2635 |
| 370 | 20250313 | 123900 | 1850475018 | 3880 | 3880 | 3880 | 3880 | 0 |
| 371 | 20250313 | 123800 | 1850475018 | 3880 | 3880 | 3880 | 3880 | 21 |
| 372 | 20250313 | 123700 | 1850393538 | 3880 | 3875 | 3880 | 3870 | 231 |
| 373 | 20250313 | 123600 | 1849498008 | 3880 | 3880 | 3880 | 3875 | 110 |
| 374 | 20250313 | 123500 | 1849071233 | 3880 | 3880 | 3880 | 3880 | 81 |
| 375 | 20250313 | 123400 | 1848756953 | 3870 | 3870 | 3870 | 3870 | 0 |
| 376 | 20250313 | 123300 | 1848756953 | 3870 | 3870 | 3870 | 3870 | 1516 |
| 377 | 20250313 | 123200 | 1842890033 | 3880 | 3880 | 3880 | 3880 | 57 |
| 378 | 20250313 | 123100 | 1842668873 | 3880 | 3875 | 3880 | 3875 | 410 |
| 379 | 20250313 | 123000 | 1841079373 | 3880 | 3880 | 3880 | 3875 | 7 |
| 380 | 20250313 | 122900 | 1841052238 | 3870 | 3885 | 3885 | 3870 | 1260 |
| 381 | 20250313 | 122800 | 1836176023 | 3875 | 3880 | 3880 | 3875 | 2333 |
| 382 | 20250313 | 122700 | 1827135613 | 3880 | 3880 | 3880 | 3880 | 17 |
| 383 | 20250313 | 122600 | 1827069653 | 3880 | 3880 | 3880 | 3880 | 52 |
| 384 | 20250313 | 122500 | 1826867893 | 3875 | 3875 | 3875 | 3875 | 10 |
| 385 | 20250313 | 122400 | 1826829143 | 3880 | 3880 | 3880 | 3880 | 201 |
| 386 | 20250313 | 122300 | 1826049263 | 3880 | 3880 | 3880 | 3880 | 127 |
| 387 | 20250313 | 122200 | 1825556503 | 3870 | 3880 | 3880 | 3870 | 155 |
| 388 | 20250313 | 122100 | 1824955113 | 3880 | 3880 | 3880 | 3880 | 277 |
| 389 | 20250313 | 122000 | 1823880353 | 3880 | 3880 | 3880 | 3880 | 4 |
| 390 | 20250313 | 121900 | 1823864833 | 3880 | 3880 | 3880 | 3880 | 16 |
| 391 | 20250313 | 121800 | 1823802753 | 3880 | 3870 | 3880 | 3870 | 7 |
| 392 | 20250313 | 121700 | 1823775633 | 3880 | 3880 | 3880 | 3880 | 9 |
| 393 | 20250313 | 121600 | 1823740713 | 3880 | 3875 | 3880 | 3875 | 109 |
| 394 | 20250313 | 121500 | 1823318003 | 3870 | 3875 | 3875 | 3870 | 417 |
| 395 | 20250313 | 121400 | 1821704126 | 3880 | 3870 | 3880 | 3870 | 131 |
| 396 | 20250313 | 121300 | 1821196796 | 3870 | 3870 | 3870 | 3865 | 1707 |
| 397 | 20250313 | 121200 | 1814595376 | 3865 | 3870 | 3870 | 3865 | 1103 |
| 398 | 20250313 | 121100 | 1810331881 | 3870 | 3870 | 3870 | 3870 | 576 |
| 399 | 20250313 | 121000 | 1808102761 | 3875 | 3870 | 3875 | 3870 | 501 |
| 400 | 20250313 | 120900 | 1806163886 | 3870 | 3880 | 3880 | 3870 | 403 |
| 401 | 20250313 | 120800 | 1804604261 | 3870 | 3870 | 3870 | 3870 | 55 |
| 402 | 20250313 | 120700 | 1804391411 | 3870 | 3865 | 3880 | 3865 | 119 |
| 403 | 20250313 | 120600 | 1803931426 | 3870 | 3870 | 3870 | 3870 | 0 |
| 404 | 20250313 | 120500 | 1803931426 | 3870 | 3870 | 3870 | 3870 | 30 |
| 405 | 20250313 | 120400 | 1803815326 | 3865 | 3865 | 3865 | 3865 | 50 |
| 406 | 20250313 | 120300 | 1803622076 | 3870 | 3867 | 3870 | 3867 | 65 |
| 407 | 20250313 | 120200 | 1803370598 | 3865 | 3865 | 3865 | 3865 | 50 |
| 408 | 20250313 | 120100 | 1803177348 | 3865 | 3865 | 3865 | 3865 | 43 |
| 409 | 20250313 | 120000 | 1803011153 | 3867 | 3865 | 3867 | 3865 | 2381 |
| 410 | 20250313 | 115900 | 1793808586 | 3865 | 3870 | 3870 | 3865 | 112 |
| 411 | 20250313 | 115800 | 1793375701 | 3870 | 3865 | 3870 | 3865 | 232 |
| 412 | 20250313 | 115700 | 1792478111 | 3870 | 3870 | 3870 | 3870 | 1451 |
| 413 | 20250313 | 115600 | 1786862741 | 3870 | 3870 | 3870 | 3870 | 55 |
| 414 | 20250313 | 115500 | 1786649891 | 3870 | 3870 | 3870 | 3870 | 949 |
| 415 | 20250313 | 115400 | 1782977261 | 3875 | 3875 | 3875 | 3875 | 324 |
| 416 | 20250313 | 115300 | 1781721761 | 3885 | 3885 | 3885 | 3885 | 21 |
| 417 | 20250313 | 115200 | 1781640176 | 3885 | 3885 | 3885 | 3885 | 0 |
| 418 | 20250313 | 115100 | 1781640176 | 3885 | 3875 | 3885 | 3875 | 962 |
| 419 | 20250313 | 115000 | 1777908046 | 3870 | 3870 | 3870 | 3870 | 873 |
| 420 | 20250313 | 114900 | 1774529536 | 3870 | 3870 | 3870 | 3870 | 227 |
| 421 | 20250313 | 114800 | 1773651046 | 3875 | 3875 | 3875 | 3875 | 0 |
| 422 | 20250313 | 114700 | 1773651046 | 3875 | 3875 | 3875 | 3875 | 1 |
| 423 | 20250313 | 114600 | 1773647171 | 3875 | 3875 | 3875 | 3875 | 170 |
| 424 | 20250313 | 114500 | 1772988421 | 3875 | 3880 | 3880 | 3875 | 5885 |
| 425 | 20250313 | 114400 | 1750179046 | 3870 | 3870 | 3870 | 3870 | 101 |
| 426 | 20250313 | 114300 | 1749788176 | 3870 | 3870 | 3870 | 3870 | 0 |
| 427 | 20250313 | 114200 | 1749788176 | 3870 | 3875 | 3880 | 3870 | 2915 |
| 428 | 20250313 | 114100 | 1738503321 | 3875 | 3875 | 3875 | 3875 | 604 |
| 429 | 20250313 | 114000 | 1736162821 | 3875 | 3875 | 3875 | 3875 | 0 |
| 430 | 20250313 | 113900 | 1736162821 | 3875 | 3875 | 3875 | 3875 | 0 |
| 431 | 20250313 | 113800 | 1736162821 | 3875 | 3875 | 3875 | 3875 | 10 |
| 432 | 20250313 | 113700 | 1736124071 | 3875 | 3870 | 3875 | 3870 | 447 |
| 433 | 20250313 | 113600 | 1734394176 | 3875 | 3875 | 3875 | 3875 | 0 |
| 434 | 20250313 | 113500 | 1734394176 | 3875 | 3875 | 3875 | 3875 | 55 |
| 435 | 20250313 | 113400 | 1734181051 | 3875 | 3875 | 3875 | 3875 | 10 |
| 436 | 20250313 | 113300 | 1734142301 | 3875 | 3870 | 3875 | 3870 | 465 |
| 437 | 20250313 | 113200 | 1732340676 | 3870 | 3870 | 3870 | 3870 | 165 |
| 438 | 20250313 | 113100 | 1731702126 | 3870 | 3870 | 3870 | 3870 | 2752 |
| 439 | 20250313 | 113000 | 1721051886 | 3870 | 3875 | 3875 | 3870 | 2681 |
| 440 | 20250313 | 112900 | 1710674496 | 3875 | 3875 | 3875 | 3875 | 675 |
| 441 | 20250313 | 112800 | 1708058871 | 3875 | 3875 | 3875 | 3875 | 10 |
| 442 | 20250313 | 112700 | 1708020121 | 3875 | 3875 | 3875 | 3875 | 2500 |
| 443 | 20250313 | 112600 | 1698332621 | 3880 | 3880 | 3880 | 3880 | 224 |
| 444 | 20250313 | 112500 | 1697463501 | 3880 | 3880 | 3880 | 3877 | 778 |
| 445 | 20250313 | 112400 | 1694444864 | 3875 | 3875 | 3875 | 3875 | 204 |
| 446 | 20250313 | 112300 | 1693654364 | 3875 | 3880 | 3880 | 3875 | 375 |
| 447 | 20250313 | 112200 | 1692199804 | 3875 | 3880 | 3880 | 3875 | 459 |
| 448 | 20250313 | 112100 | 1690421029 | 3880 | 3880 | 3880 | 3880 | 1000 |
| 449 | 20250313 | 112000 | 1686541029 | 3875 | 3875 | 3875 | 3875 | 1359 |
| 450 | 20250313 | 111900 | 1681274904 | 3875 | 3880 | 3880 | 3875 | 159 |
| 451 | 20250313 | 111800 | 1680658529 | 3880 | 3880 | 3880 | 3875 | 263 |
| 452 | 20250313 | 111700 | 1679639374 | 3875 | 3880 | 3880 | 3875 | 8 |
| 453 | 20250313 | 111600 | 1679608349 | 3880 | 3880 | 3880 | 3880 | 2945 |
| 454 | 20250313 | 111500 | 1668181749 | 3885 | 3890 | 3890 | 3885 | 301 |
| 455 | 20250313 | 111400 | 1667012359 | 3890 | 3890 | 3890 | 3890 | 0 |
| 456 | 20250313 | 111300 | 1667012359 | 3890 | 3880 | 3890 | 3880 | 18 |
| 457 | 20250313 | 111200 | 1666942509 | 3880 | 3885 | 3885 | 3880 | 2167 |
| 458 | 20250313 | 111100 | 1658531729 | 3885 | 3885 | 3885 | 3885 | 1459 |
| 459 | 20250313 | 111000 | 1652863514 | 3885 | 3885 | 3885 | 3885 | 59 |
| 460 | 20250313 | 110900 | 1652634299 | 3885 | 3885 | 3885 | 3880 | 4431 |
| 461 | 20250313 | 110800 | 1635420864 | 3880 | 3890 | 3890 | 3880 | 1031 |
| 462 | 20250313 | 110700 | 1631415564 | 3880 | 3890 | 3890 | 3880 | 909 |
| 463 | 20250313 | 110600 | 1627880319 | 3880 | 3880 | 3880 | 3880 | 500 |
| 464 | 20250313 | 110500 | 1625940319 | 3885 | 3885 | 3890 | 3880 | 1742 |
| 465 | 20250313 | 110400 | 1619173279 | 3890 | 3885 | 3890 | 3885 | 1464 |
| 466 | 20250313 | 110300 | 1613484379 | 3885 | 3885 | 3885 | 3885 | 2898 |
| 467 | 20250313 | 110200 | 1602225649 | 3885 | 3887 | 3887 | 3885 | 101 |
| 468 | 20250313 | 110100 | 1601833254 | 3885 | 3885 | 3885 | 3885 | 14 |
| 469 | 20250313 | 110000 | 1601778864 | 3885 | 3885 | 3885 | 3885 | 1314 |
| 470 | 20250313 | 105900 | 1596673974 | 3885 | 3885 | 3885 | 3885 | 451 |
| 471 | 20250313 | 105800 | 1594921839 | 3890 | 3890 | 3895 | 3890 | 56 |
| 472 | 20250313 | 105700 | 1594703819 | 3890 | 3890 | 3890 | 3890 | 722 |
| 473 | 20250313 | 105600 | 1591895239 | 3890 | 3890 | 3890 | 3890 | 252 |
| 474 | 20250313 | 105500 | 1590914959 | 3890 | 3895 | 3895 | 3890 | 62 |
| 475 | 20250313 | 105400 | 1590673599 | 3890 | 3885 | 3890 | 3885 | 1045 |
| 476 | 20250313 | 105300 | 1586612919 | 3890 | 3890 | 3890 | 3885 | 4575 |
| 477 | 20250313 | 105200 | 1568826794 | 3890 | 3890 | 3890 | 3890 | 0 |
| 478 | 20250313 | 105100 | 1568826794 | 3890 | 3890 | 3890 | 3885 | 119 |
| 479 | 20250313 | 105000 | 1568364339 | 3885 | 3890 | 3890 | 3885 | 496 |
| 480 | 20250313 | 104900 | 1566436144 | 3890 | 3890 | 3890 | 3890 | 12 |
| 481 | 20250313 | 104800 | 1566389464 | 3885 | 3890 | 3890 | 3885 | 2 |
| 482 | 20250313 | 104700 | 1566381689 | 3885 | 3895 | 3895 | 3885 | 1810 |
| 483 | 20250313 | 104600 | 1559342029 | 3895 | 3895 | 3895 | 3895 | 395 |
| 484 | 20250313 | 104500 | 1557803504 | 3890 | 3890 | 3890 | 3885 | 1859 |
| 485 | 20250313 | 104400 | 1550572669 | 3885 | 3885 | 3890 | 3885 | 3605 |
| 486 | 20250313 | 104300 | 1536563024 | 3885 | 3885 | 3885 | 3885 | 1035 |
| 487 | 20250313 | 104200 | 1532542049 | 3880 | 3880 | 3885 | 3880 | 1823 |
| 488 | 20250313 | 104100 | 1525467009 | 3880 | 3880 | 3880 | 3880 | 505 |
| 489 | 20250313 | 104000 | 1523507609 | 3875 | 3880 | 3880 | 3875 | 490 |
| 490 | 20250313 | 103900 | 1521608594 | 3880 | 3880 | 3880 | 3875 | 320 |
| 491 | 20250313 | 103800 | 1520368494 | 3880 | 3880 | 3880 | 3880 | 195 |
| 492 | 20250313 | 103700 | 1519611894 | 3880 | 3880 | 3880 | 3880 | 337 |
| 493 | 20250313 | 103600 | 1518304334 | 3880 | 3880 | 3880 | 3880 | 1011 |
| 494 | 20250313 | 103500 | 1514381654 | 3880 | 3880 | 3880 | 3880 | 18 |
| 495 | 20250313 | 103400 | 1514311814 | 3875 | 3880 | 3880 | 3875 | 2374 |
| 496 | 20250313 | 103300 | 1505112514 | 3880 | 3885 | 3885 | 3880 | 3416 |
| 497 | 20250313 | 103200 | 1491858329 | 3885 | 3885 | 3885 | 3885 | 20 |
| 498 | 20250313 | 103100 | 1491780629 | 3885 | 3885 | 3885 | 3885 | 42 |
| 499 | 20250313 | 103000 | 1491617459 | 3885 | 3885 | 3885 | 3880 | 722 |
| 500 | 20250313 | 102900 | 1488816039 | 3885 | 3890 | 3890 | 3880 | 2796 |
| 501 | 20250313 | 102800 | 1477960304 | 3895 | 3890 | 3895 | 3890 | 415 |
| 502 | 20250313 | 102700 | 1476345949 | 3890 | 3895 | 3895 | 3890 | 1070 |
| 503 | 20250313 | 102600 | 1472183399 | 3890 | 3890 | 3890 | 3890 | 5262 |
| 504 | 20250313 | 102500 | 1451714219 | 3890 | 3890 | 3890 | 3885 | 716 |
| 505 | 20250313 | 102400 | 1448932479 | 3890 | 3880 | 3890 | 3880 | 99 |
| 506 | 20250313 | 102300 | 1448548339 | 3880 | 3885 | 3885 | 3880 | 1924 |
| 507 | 20250313 | 102200 | 1441080524 | 3885 | 3885 | 3885 | 3885 | 531 |
| 508 | 20250313 | 102100 | 1439017589 | 3885 | 3885 | 3885 | 3885 | 334 |
| 509 | 20250313 | 102000 | 1437719999 | 3880 | 3885 | 3885 | 3880 | 474 |
| 510 | 20250313 | 101900 | 1435878759 | 3885 | 3880 | 3885 | 3880 | 120 |
| 511 | 20250313 | 101800 | 1435412659 | 3885 | 3880 | 3885 | 3880 | 459 |
| 512 | 20250313 | 101700 | 1433631734 | 3885 | 3885 | 3885 | 3885 | 83 |
| 513 | 20250313 | 101600 | 1433309279 | 3885 | 3885 | 3885 | 3880 | 5237 |
| 514 | 20250313 | 101500 | 1412986399 | 3885 | 3890 | 3890 | 3885 | 923 |
| 515 | 20250313 | 101400 | 1409399929 | 3890 | 3890 | 3890 | 3890 | 15 |
| 516 | 20250313 | 101300 | 1409341579 | 3890 | 3885 | 3890 | 3885 | 1520 |
| 517 | 20250313 | 101200 | 1403436279 | 3885 | 3890 | 3890 | 3885 | 1472 |
| 518 | 20250313 | 101100 | 1397710714 | 3890 | 3885 | 3890 | 3885 | 217 |
| 519 | 20250313 | 101000 | 1396866664 | 3885 | 3885 | 3885 | 3885 | 374 |
| 520 | 20250313 | 100900 | 1395413674 | 3885 | 3885 | 3890 | 3885 | 961 |
| 521 | 20250313 | 100800 | 1391679684 | 3885 | 3890 | 3890 | 3885 | 1063 |
| 522 | 20250313 | 100700 | 1387544869 | 3885 | 3890 | 3890 | 3885 | 2014 |
| 523 | 20250313 | 100600 | 1379715679 | 3890 | 3885 | 3890 | 3885 | 2035 |
| 524 | 20250313 | 100500 | 1371808909 | 3885 | 3885 | 3885 | 3885 | 1725 |
| 525 | 20250313 | 100400 | 1365107284 | 3885 | 3885 | 3885 | 3885 | 1001 |
| 526 | 20250313 | 100300 | 1361218399 | 3890 | 3890 | 3890 | 3890 | 403 |
| 527 | 20250313 | 100200 | 1359650729 | 3890 | 3885 | 3890 | 3885 | 1011 |
| 528 | 20250313 | 100100 | 1355721984 | 3885 | 3885 | 3890 | 3885 | 974 |
| 529 | 20250313 | 100000 | 1351937989 | 3885 | 3880 | 3885 | 3880 | 3063 |
| 530 | 20250313 | 095900 | 1340038534 | 3885 | 3885 | 3885 | 3885 | 42 |
| 531 | 20250313 | 095800 | 1339875364 | 3885 | 3880 | 3885 | 3880 | 432 |
| 532 | 20250313 | 095700 | 1338198899 | 3880 | 3885 | 3890 | 3880 | 2241 |
| 533 | 20250313 | 095600 | 1329492924 | 3890 | 3890 | 3890 | 3885 | 275 |
| 534 | 20250313 | 095500 | 1328424334 | 3885 | 3890 | 3890 | 3885 | 1054 |
| 535 | 20250313 | 095400 | 1324327769 | 3885 | 3890 | 3890 | 3885 | 1596 |
| 536 | 20250313 | 095300 | 1318120239 | 3890 | 3890 | 3890 | 3885 | 1042 |
| 537 | 20250313 | 095200 | 1314071889 | 3890 | 3885 | 3890 | 3885 | 1085 |
| 538 | 20250313 | 095100 | 1309854884 | 3885 | 3885 | 3890 | 3885 | 441 |
| 539 | 20250313 | 095000 | 1308140264 | 3890 | 3895 | 3895 | 3885 | 2589 |
| 540 | 20250313 | 094900 | 1298069604 | 3890 | 3890 | 3895 | 3890 | 855 |
| 541 | 20250313 | 094800 | 1294743584 | 3890 | 3890 | 3890 | 3885 | 413 |
| 542 | 20250313 | 094700 | 1293138374 | 3890 | 3890 | 3890 | 3890 | 1051 |
| 543 | 20250313 | 094600 | 1289049984 | 3890 | 3895 | 3895 | 3880 | 5976 |
| 544 | 20250313 | 094500 | 1265834489 | 3895 | 3895 | 3900 | 3890 | 2446 |
| 545 | 20250313 | 094400 | 1256305954 | 3895 | 3895 | 3895 | 3890 | 1025 |
| 546 | 20250313 | 094300 | 1252318420 | 3895 | 3890 | 3895 | 3890 | 2416 |
| 547 | 20250313 | 094200 | 1242918701 | 3885 | 3895 | 3895 | 3885 | 2705 |
| 548 | 20250313 | 094100 | 1232391626 | 3895 | 3885 | 3895 | 3880 | 1543 |
| 549 | 20250313 | 094000 | 1226390441 | 3885 | 3895 | 3895 | 3885 | 3776 |
| 550 | 20250313 | 093900 | 1211711616 | 3890 | 3895 | 3895 | 3885 | 1453 |
| 551 | 20250313 | 093800 | 1206060946 | 3895 | 3880 | 3895 | 3880 | 5859 |
| 552 | 20250313 | 093700 | 1183266421 | 3880 | 3877 | 3882 | 3877 | 824 |
| 553 | 20250313 | 093600 | 1180069308 | 3877 | 3865 | 3880 | 3865 | 1988 |
| 554 | 20250313 | 093500 | 1172363145 | 3865 | 3880 | 3880 | 3865 | 636 |
| 555 | 20250313 | 093400 | 1169904625 | 3880 | 3865 | 3880 | 3860 | 5036 |
| 556 | 20250313 | 093300 | 1150461550 | 3880 | 3870 | 3880 | 3860 | 339 |
| 557 | 20250313 | 093200 | 1149151610 | 3870 | 3865 | 3870 | 3860 | 4753 |
| 558 | 20250313 | 093100 | 1130781080 | 3865 | 3860 | 3865 | 3855 | 3917 |
| 559 | 20250313 | 093000 | 1115664950 | 3865 | 3865 | 3865 | 3865 | 864 |
| 560 | 20250313 | 092900 | 1112325590 | 3860 | 3867 | 3870 | 3860 | 1354 |
| 561 | 20250313 | 092800 | 1107094326 | 3867 | 3867 | 3867 | 3867 | 15 |
| 562 | 20250313 | 092700 | 1107036321 | 3867 | 3870 | 3870 | 3867 | 212 |
| 563 | 20250313 | 092600 | 1106216268 | 3870 | 3865 | 3870 | 3855 | 7912 |
| 564 | 20250313 | 092500 | 1075674838 | 3865 | 3860 | 3865 | 3860 | 1219 |
| 565 | 20250313 | 092400 | 1070967995 | 3860 | 3860 | 3862 | 3860 | 2121 |
| 566 | 20250313 | 092300 | 1062780767 | 3860 | 3865 | 3865 | 3860 | 7893 |
| 567 | 20250313 | 092200 | 1032310588 | 3865 | 3875 | 3875 | 3860 | 23133 |
| 568 | 20250313 | 092100 | 942936673 | 3870 | 3880 | 3880 | 3870 | 3213 |
| 569 | 20250313 | 092000 | 930499868 | 3880 | 3875 | 3885 | 3870 | 8359 |
| 570 | 20250313 | 091900 | 898147443 | 3880 | 3880 | 3885 | 3870 | 7944 |
| 571 | 20250313 | 091800 | 867349873 | 3885 | 3880 | 3885 | 3875 | 3144 |
| 572 | 20250313 | 091700 | 855153558 | 3885 | 3875 | 3885 | 3875 | 56 |
| 573 | 20250313 | 091600 | 854936498 | 3875 | 3880 | 3885 | 3875 | 3492 |
| 574 | 20250313 | 091500 | 841403463 | 3880 | 3880 | 3882 | 3880 | 1400 |
| 575 | 20250313 | 091400 | 835971443 | 3885 | 3880 | 3885 | 3875 | 2739 |
| 576 | 20250313 | 091300 | 825346378 | 3880 | 3870 | 3880 | 3870 | 851 |
| 577 | 20250313 | 091200 | 822046723 | 3870 | 3870 | 3880 | 3870 | 2381 |
| 578 | 20250313 | 091100 | 812831753 | 3880 | 3880 | 3880 | 3870 | 6376 |
| 579 | 20250313 | 091000 | 788141128 | 3875 | 3875 | 3880 | 3870 | 3728 |
| 580 | 20250313 | 090900 | 773698658 | 3870 | 3870 | 3875 | 3865 | 7758 |
| 581 | 20250313 | 090800 | 743676184 | 3870 | 3885 | 3885 | 3865 | 11988 |
| 582 | 20250313 | 090700 | 697264584 | 3880 | 3875 | 3885 | 3875 | 5047 |
| 583 | 20250313 | 090600 | 677688264 | 3875 | 3875 | 3880 | 3865 | 11006 |
| 584 | 20250313 | 090500 | 635053647 | 3880 | 3870 | 3880 | 3865 | 11756 |
| 585 | 20250313 | 090400 | 589532967 | 3875 | 3865 | 3885 | 3865 | 7452 |
| 586 | 20250313 | 090300 | 560665957 | 3865 | 3890 | 3890 | 3860 | 41005 |
| 587 | 20250313 | 090200 | 401838112 | 3890 | 3890 | 3900 | 3885 | 13807 |
| 588 | 20250313 | 090100 | 348116707 | 3890 | 3885 | 3895 | 3880 | 10371 |
| 589 | 20250313 | 090000 | 307829355 | 3885 | 3875 | 3915 | 3875 | 79231 |