31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250310 | 193200 | 1948709476 | 3555 | 3555 | 3555 | 3555 | 29077 |
| 3 | 20250310 | 193100 | 1948709476 | 3555 | 3555 | 3555 | 3555 | 0 |
| 4 | 20250310 | 193000 | 1948709476 | 3555 | 3555 | 3555 | 3555 | 0 |
| 5 | 20250310 | 192900 | 1948709476 | 3555 | 3555 | 3555 | 3555 | 0 |
| 6 | 20250310 | 192800 | 1948709476 | 3555 | 3555 | 3555 | 3555 | 0 |
| 7 | 20250310 | 192700 | 1948709476 | 3555 | 3555 | 3555 | 3555 | 0 |
| 8 | 20250310 | 192600 | 1948709476 | 3555 | 3555 | 3555 | 3555 | 0 |
| 9 | 20250310 | 192500 | 1948709476 | 3555 | 3555 | 3555 | 3555 | 0 |
| 10 | 20250310 | 192400 | 1948709476 | 3555 | 3555 | 3555 | 3555 | 0 |
| 11 | 20250310 | 192300 | 1948709476 | 3555 | 3555 | 3555 | 3555 | 0 |
| 12 | 20250310 | 192200 | 1948709476 | 3555 | 3555 | 3555 | 3555 | 0 |
| 13 | 20250310 | 192100 | 1948709476 | 3555 | 3555 | 3555 | 3555 | 0 |
| 14 | 20250310 | 192000 | 1948709476 | 3555 | 3555 | 3555 | 3555 | 0 |
| 15 | 20250310 | 191900 | 1948709476 | 3555 | 3555 | 3555 | 3555 | 0 |
| 16 | 20250310 | 191800 | 1948709476 | 3555 | 3555 | 3555 | 3555 | 0 |
| 17 | 20250310 | 191700 | 1948709476 | 3555 | 3555 | 3555 | 3555 | 0 |
| 18 | 20250310 | 191600 | 1948709476 | 3555 | 3555 | 3555 | 3555 | 0 |
| 19 | 20250310 | 191500 | 1948709476 | 3555 | 3555 | 3555 | 3555 | 0 |
| 20 | 20250310 | 191400 | 1948709476 | 3555 | 3555 | 3555 | 3555 | 0 |
| 21 | 20250310 | 191300 | 1948709476 | 3555 | 3555 | 3555 | 3555 | 0 |
| 22 | 20250310 | 191200 | 1948709476 | 3555 | 3555 | 3555 | 3555 | 0 |
| 23 | 20250310 | 191100 | 1948709476 | 3555 | 3555 | 3555 | 3555 | 0 |
| 24 | 20250310 | 191000 | 1948709476 | 3555 | 3555 | 3555 | 3555 | 0 |
| 25 | 20250310 | 190900 | 1948709476 | 3555 | 3555 | 3555 | 3555 | 0 |
| 26 | 20250310 | 190800 | 1948709476 | 3555 | 3555 | 3555 | 3555 | 0 |
| 27 | 20250310 | 190700 | 1948709476 | 3555 | 3555 | 3555 | 3555 | 0 |
| 28 | 20250310 | 190600 | 1948709476 | 3555 | 3555 | 3555 | 3555 | 0 |
| 29 | 20250310 | 190500 | 1948709476 | 3555 | 3555 | 3555 | 3555 | 0 |
| 30 | 20250310 | 190400 | 1948709476 | 3555 | 3555 | 3555 | 3555 | 0 |
| 31 | 20250310 | 190300 | 1948709476 | 3555 | 3555 | 3555 | 3555 | 0 |
| 32 | 20250310 | 190200 | 1948709476 | 3555 | 3555 | 3555 | 3555 | 29077 |
| 33 | 20250310 | 190100 | 1948709476 | 3555 | 3555 | 3555 | 3555 | 0 |
| 34 | 20250310 | 190000 | 1948709476 | 3555 | 3555 | 3555 | 3555 | 0 |
| 35 | 20250310 | 185900 | 1948709476 | 3555 | 3555 | 3555 | 3555 | 0 |
| 36 | 20250310 | 185800 | 1948709476 | 3555 | 3555 | 3555 | 3555 | 0 |
| 37 | 20250310 | 185700 | 1948709476 | 3555 | 3555 | 3555 | 3555 | 0 |
| 38 | 20250310 | 185600 | 1948709476 | 3555 | 3555 | 3555 | 3555 | 0 |
| 39 | 20250310 | 185500 | 1948709476 | 3555 | 3555 | 3555 | 3555 | 0 |
| 40 | 20250310 | 185400 | 1948709476 | 3555 | 3555 | 3555 | 3555 | 0 |
| 41 | 20250310 | 185300 | 1948709476 | 3555 | 3555 | 3555 | 3555 | 0 |
| 42 | 20250310 | 185200 | 1948709476 | 3555 | 3555 | 3555 | 3555 | 0 |
| 43 | 20250310 | 185100 | 1948709476 | 3555 | 3555 | 3555 | 3555 | 0 |
| 44 | 20250310 | 185000 | 1948709476 | 3555 | 3555 | 3555 | 3555 | 0 |
| 45 | 20250310 | 184900 | 1948709476 | 3555 | 3555 | 3555 | 3555 | 0 |
| 46 | 20250310 | 184800 | 1948709476 | 3555 | 3555 | 3555 | 3555 | 0 |
| 47 | 20250310 | 184700 | 1948709476 | 3555 | 3555 | 3555 | 3555 | 0 |
| 48 | 20250310 | 184600 | 1948709476 | 3555 | 3555 | 3555 | 3555 | 0 |
| 49 | 20250310 | 184500 | 1948709476 | 3555 | 3555 | 3555 | 3555 | 0 |
| 50 | 20250310 | 184400 | 1948709476 | 3555 | 3555 | 3555 | 3555 | 0 |
| 51 | 20250310 | 184300 | 1948709476 | 3555 | 3555 | 3555 | 3555 | 0 |
| 52 | 20250310 | 184200 | 1948709476 | 3555 | 3555 | 3555 | 3555 | 0 |
| 53 | 20250310 | 184100 | 1948709476 | 3555 | 3555 | 3555 | 3555 | 0 |
| 54 | 20250310 | 184000 | 1948709476 | 3555 | 3555 | 3555 | 3555 | 0 |
| 55 | 20250310 | 183900 | 1948709476 | 3555 | 3555 | 3555 | 3555 | 0 |
| 56 | 20250310 | 183800 | 1948709476 | 3555 | 3555 | 3555 | 3555 | 0 |
| 57 | 20250310 | 183700 | 1948709476 | 3555 | 3555 | 3555 | 3555 | 0 |
| 58 | 20250310 | 183600 | 1948709476 | 3555 | 3555 | 3555 | 3555 | 0 |
| 59 | 20250310 | 183500 | 1948709476 | 3555 | 3555 | 3555 | 3555 | 0 |
| 60 | 20250310 | 183400 | 1948709476 | 3555 | 3555 | 3555 | 3555 | 0 |
| 61 | 20250310 | 183300 | 1948709476 | 3555 | 3555 | 3555 | 3555 | 0 |
| 62 | 20250310 | 183200 | 1948709476 | 3555 | 3555 | 3555 | 3555 | 29077 |
| 63 | 20250310 | 183100 | 1948709476 | 3555 | 3555 | 3555 | 3555 | 0 |
| 64 | 20250310 | 183000 | 1948709476 | 3555 | 3555 | 3555 | 3555 | 0 |
| 65 | 20250310 | 182900 | 1948709476 | 3555 | 3555 | 3555 | 3555 | 0 |
| 66 | 20250310 | 182800 | 1948709476 | 3555 | 3555 | 3555 | 3555 | 0 |
| 67 | 20250310 | 182700 | 1948709476 | 3555 | 3555 | 3555 | 3555 | 0 |
| 68 | 20250310 | 182600 | 1948709476 | 3555 | 3555 | 3555 | 3555 | 0 |
| 69 | 20250310 | 182500 | 1948709476 | 3555 | 3555 | 3555 | 3555 | 0 |
| 70 | 20250310 | 182400 | 1948709476 | 3555 | 3555 | 3555 | 3555 | 0 |
| 71 | 20250310 | 182300 | 1948709476 | 3555 | 3555 | 3555 | 3555 | 0 |
| 72 | 20250310 | 182200 | 1948709476 | 3555 | 3555 | 3555 | 3555 | 0 |
| 73 | 20250310 | 182100 | 1948709476 | 3555 | 3555 | 3555 | 3555 | 0 |
| 74 | 20250310 | 182000 | 1948709476 | 3555 | 3555 | 3555 | 3555 | 0 |
| 75 | 20250310 | 181900 | 1948709476 | 3555 | 3555 | 3555 | 3555 | 0 |
| 76 | 20250310 | 181800 | 1948709476 | 3555 | 3555 | 3555 | 3555 | 0 |
| 77 | 20250310 | 181700 | 1948709476 | 3555 | 3555 | 3555 | 3555 | 0 |
| 78 | 20250310 | 181600 | 1948709476 | 3555 | 3555 | 3555 | 3555 | 0 |
| 79 | 20250310 | 181500 | 1948709476 | 3555 | 3555 | 3555 | 3555 | 0 |
| 80 | 20250310 | 181400 | 1948709476 | 3555 | 3555 | 3555 | 3555 | 0 |
| 81 | 20250310 | 181300 | 1948709476 | 3555 | 3555 | 3555 | 3555 | 0 |
| 82 | 20250310 | 181200 | 1948709476 | 3555 | 3555 | 3555 | 3555 | 0 |
| 83 | 20250310 | 181100 | 1948709476 | 3555 | 3555 | 3555 | 3555 | 0 |
| 84 | 20250310 | 181000 | 1948709476 | 3555 | 3555 | 3555 | 3555 | 0 |
| 85 | 20250310 | 180900 | 1948709476 | 3555 | 3555 | 3555 | 3555 | 0 |
| 86 | 20250310 | 180800 | 1948709476 | 3555 | 3555 | 3555 | 3555 | 0 |
| 87 | 20250310 | 180700 | 1948709476 | 3555 | 3555 | 3555 | 3555 | 0 |
| 88 | 20250310 | 180600 | 1948709476 | 3555 | 3555 | 3555 | 3555 | 0 |
| 89 | 20250310 | 180500 | 1948709476 | 3555 | 3555 | 3555 | 3555 | 0 |
| 90 | 20250310 | 180400 | 1948709476 | 3555 | 3555 | 3555 | 3555 | 0 |
| 91 | 20250310 | 180300 | 1948709476 | 3555 | 3555 | 3555 | 3555 | 0 |
| 92 | 20250310 | 180200 | 1948709476 | 3555 | 3555 | 3555 | 3555 | 29077 |
| 93 | 20250310 | 180100 | 1948709476 | 3555 | 3555 | 3555 | 3555 | 0 |
| 94 | 20250310 | 180000 | 1948709476 | 3555 | 3555 | 3555 | 3555 | 0 |
| 95 | 20250310 | 175900 | 1948709476 | 3555 | 3555 | 3555 | 3555 | 0 |
| 96 | 20250310 | 175800 | 1948709476 | 3555 | 3555 | 3555 | 3555 | 0 |
| 97 | 20250310 | 175700 | 1948709476 | 3555 | 3555 | 3555 | 3555 | 0 |
| 98 | 20250310 | 175600 | 1948709476 | 3555 | 3555 | 3555 | 3555 | 0 |
| 99 | 20250310 | 175500 | 1948709476 | 3555 | 3555 | 3555 | 3555 | 0 |
| 100 | 20250310 | 175400 | 1948709476 | 3555 | 3555 | 3555 | 3555 | 0 |
| 101 | 20250310 | 175300 | 1948709476 | 3555 | 3555 | 3555 | 3555 | 0 |
| 102 | 20250310 | 175200 | 1948709476 | 3555 | 3555 | 3555 | 3555 | 0 |
| 103 | 20250310 | 175100 | 1948709476 | 3555 | 3555 | 3555 | 3555 | 0 |
| 104 | 20250310 | 175000 | 1948709476 | 3555 | 3555 | 3555 | 3555 | 0 |
| 105 | 20250310 | 174900 | 1948709476 | 3555 | 3555 | 3555 | 3555 | 0 |
| 106 | 20250310 | 174800 | 1948709476 | 3555 | 3555 | 3555 | 3555 | 0 |
| 107 | 20250310 | 174700 | 1948709476 | 3555 | 3555 | 3555 | 3555 | 0 |
| 108 | 20250310 | 174600 | 1948709476 | 3555 | 3555 | 3555 | 3555 | 0 |
| 109 | 20250310 | 174500 | 1948709476 | 3555 | 3555 | 3555 | 3555 | 0 |
| 110 | 20250310 | 174400 | 1948709476 | 3555 | 3555 | 3555 | 3555 | 0 |
| 111 | 20250310 | 174300 | 1948709476 | 3555 | 3555 | 3555 | 3555 | 0 |
| 112 | 20250310 | 174200 | 1948709476 | 3555 | 3555 | 3555 | 3555 | 0 |
| 113 | 20250310 | 174100 | 1948709476 | 3555 | 3555 | 3555 | 3555 | 0 |
| 114 | 20250310 | 174000 | 1948709476 | 3555 | 3555 | 3555 | 3555 | 0 |
| 115 | 20250310 | 173900 | 1948709476 | 3555 | 3555 | 3555 | 3555 | 0 |
| 116 | 20250310 | 173800 | 1948709476 | 3555 | 3555 | 3555 | 3555 | 0 |
| 117 | 20250310 | 173700 | 1948709476 | 3555 | 3555 | 3555 | 3555 | 0 |
| 118 | 20250310 | 173600 | 1948709476 | 3555 | 3555 | 3555 | 3555 | 0 |
| 119 | 20250310 | 173500 | 1948709476 | 3555 | 3555 | 3555 | 3555 | 0 |
| 120 | 20250310 | 173400 | 1948709476 | 3555 | 3555 | 3555 | 3555 | 0 |
| 121 | 20250310 | 173300 | 1948709476 | 3555 | 3555 | 3555 | 3555 | 0 |
| 122 | 20250310 | 173200 | 1948709476 | 3555 | 3555 | 3555 | 3555 | 29077 |
| 123 | 20250310 | 173100 | 1948709476 | 3555 | 3555 | 3555 | 3555 | 0 |
| 124 | 20250310 | 173000 | 1948709476 | 3555 | 3555 | 3555 | 3555 | 0 |
| 125 | 20250310 | 172900 | 1948709476 | 3555 | 3555 | 3555 | 3555 | 0 |
| 126 | 20250310 | 172800 | 1948709476 | 3555 | 3555 | 3555 | 3555 | 0 |
| 127 | 20250310 | 172700 | 1948709476 | 3555 | 3555 | 3555 | 3555 | 0 |
| 128 | 20250310 | 172600 | 1948709476 | 3555 | 3555 | 3555 | 3555 | 0 |
| 129 | 20250310 | 172500 | 1948709476 | 3555 | 3555 | 3555 | 3555 | 0 |
| 130 | 20250310 | 172400 | 1948709476 | 3555 | 3555 | 3555 | 3555 | 0 |
| 131 | 20250310 | 172300 | 1948709476 | 3555 | 3555 | 3555 | 3555 | 0 |
| 132 | 20250310 | 172200 | 1948709476 | 3555 | 3555 | 3555 | 3555 | 0 |
| 133 | 20250310 | 172100 | 1948709476 | 3555 | 3555 | 3555 | 3555 | 0 |
| 134 | 20250310 | 172000 | 1948709476 | 3555 | 3555 | 3555 | 3555 | 0 |
| 135 | 20250310 | 171900 | 1948709476 | 3555 | 3555 | 3555 | 3555 | 0 |
| 136 | 20250310 | 171800 | 1948709476 | 3555 | 3555 | 3555 | 3555 | 0 |
| 137 | 20250310 | 171700 | 1948709476 | 3555 | 3555 | 3555 | 3555 | 0 |
| 138 | 20250310 | 171600 | 1948709476 | 3555 | 3555 | 3555 | 3555 | 0 |
| 139 | 20250310 | 171500 | 1948709476 | 3555 | 3555 | 3555 | 3555 | 0 |
| 140 | 20250310 | 171400 | 1948709476 | 3555 | 3555 | 3555 | 3555 | 0 |
| 141 | 20250310 | 171300 | 1948709476 | 3555 | 3555 | 3555 | 3555 | 0 |
| 142 | 20250310 | 171200 | 1948709476 | 3555 | 3555 | 3555 | 3555 | 0 |
| 143 | 20250310 | 171100 | 1948709476 | 3555 | 3555 | 3555 | 3555 | 0 |
| 144 | 20250310 | 171000 | 1948709476 | 3555 | 3555 | 3555 | 3555 | 0 |
| 145 | 20250310 | 170900 | 1948709476 | 3555 | 3555 | 3555 | 3555 | 0 |
| 146 | 20250310 | 170800 | 1948709476 | 3555 | 3555 | 3555 | 3555 | 0 |
| 147 | 20250310 | 170700 | 1948709476 | 3555 | 3555 | 3555 | 3555 | 0 |
| 148 | 20250310 | 170600 | 1948709476 | 3555 | 3555 | 3555 | 3555 | 0 |
| 149 | 20250310 | 170500 | 1948709476 | 3555 | 3555 | 3555 | 3555 | 0 |
| 150 | 20250310 | 170400 | 1948709476 | 3555 | 3555 | 3555 | 3555 | 0 |
| 151 | 20250310 | 170300 | 1948709476 | 3555 | 3555 | 3555 | 3555 | 0 |
| 152 | 20250310 | 170200 | 1948709476 | 3555 | 3555 | 3555 | 3555 | 29077 |
| 153 | 20250310 | 170100 | 1948709476 | 3555 | 3555 | 3555 | 3555 | 0 |
| 154 | 20250310 | 170000 | 1948709476 | 3555 | 3555 | 3555 | 3555 | 0 |
| 155 | 20250310 | 165900 | 1948709476 | 3555 | 3555 | 3555 | 3555 | 0 |
| 156 | 20250310 | 165800 | 1948709476 | 3555 | 3555 | 3555 | 3555 | 0 |
| 157 | 20250310 | 165700 | 1948709476 | 3555 | 3555 | 3555 | 3555 | 0 |
| 158 | 20250310 | 165600 | 1948709476 | 3555 | 3555 | 3555 | 3555 | 0 |
| 159 | 20250310 | 165500 | 1948709476 | 3555 | 3555 | 3555 | 3555 | 0 |
| 160 | 20250310 | 165400 | 1948709476 | 3555 | 3555 | 3555 | 3555 | 0 |
| 161 | 20250310 | 165300 | 1948709476 | 3555 | 3555 | 3555 | 3555 | 0 |
| 162 | 20250310 | 165200 | 1948709476 | 3555 | 3555 | 3555 | 3555 | 0 |
| 163 | 20250310 | 165100 | 1948709476 | 3555 | 3555 | 3555 | 3555 | 0 |
| 164 | 20250310 | 165000 | 1948709476 | 3555 | 3555 | 3555 | 3555 | 0 |
| 165 | 20250310 | 164900 | 1948709476 | 3555 | 3555 | 3555 | 3555 | 0 |
| 166 | 20250310 | 164800 | 1948709476 | 3555 | 3555 | 3555 | 3555 | 0 |
| 167 | 20250310 | 164700 | 1948709476 | 3555 | 3555 | 3555 | 3555 | 0 |
| 168 | 20250310 | 164600 | 1948709476 | 3555 | 3555 | 3555 | 3555 | 0 |
| 169 | 20250310 | 164500 | 1948709476 | 3555 | 3555 | 3555 | 3555 | 0 |
| 170 | 20250310 | 164400 | 1948709476 | 3555 | 3555 | 3555 | 3555 | 0 |
| 171 | 20250310 | 164300 | 1948709476 | 3555 | 3555 | 3555 | 3555 | 0 |
| 172 | 20250310 | 164200 | 1948709476 | 3555 | 3555 | 3555 | 3555 | 0 |
| 173 | 20250310 | 164100 | 1948709476 | 3555 | 3555 | 3555 | 3555 | 0 |
| 174 | 20250310 | 164000 | 1948709476 | 3555 | 3555 | 3555 | 3555 | 0 |
| 175 | 20250310 | 163900 | 1948709476 | 3555 | 3555 | 3555 | 3555 | 0 |
| 176 | 20250310 | 163800 | 1948709476 | 3555 | 3555 | 3555 | 3555 | 0 |
| 177 | 20250310 | 163700 | 1948709476 | 3555 | 3555 | 3555 | 3555 | 0 |
| 178 | 20250310 | 163600 | 1948709476 | 3555 | 3555 | 3555 | 3555 | 0 |
| 179 | 20250310 | 163500 | 1948709476 | 3555 | 3555 | 3555 | 3555 | 0 |
| 180 | 20250310 | 163400 | 1948709476 | 3555 | 3555 | 3555 | 3555 | 0 |
| 181 | 20250310 | 163300 | 1948709476 | 3555 | 3555 | 3555 | 3555 | 0 |
| 182 | 20250310 | 163200 | 1948709476 | 3555 | 3555 | 3555 | 3555 | 29077 |
| 183 | 20250310 | 163100 | 1948709476 | 3555 | 3555 | 3555 | 3555 | 0 |
| 184 | 20250310 | 163000 | 1948709476 | 3555 | 3555 | 3555 | 3555 | 0 |
| 185 | 20250310 | 162900 | 1948709476 | 3555 | 3555 | 3555 | 3555 | 0 |
| 186 | 20250310 | 162800 | 1948709476 | 3555 | 3555 | 3555 | 3555 | 0 |
| 187 | 20250310 | 162700 | 1948709476 | 3555 | 3555 | 3555 | 3555 | 0 |
| 188 | 20250310 | 162600 | 1948709476 | 3555 | 3555 | 3555 | 3555 | 0 |
| 189 | 20250310 | 162500 | 1948709476 | 3555 | 3555 | 3555 | 3555 | 0 |
| 190 | 20250310 | 162400 | 1948709476 | 3555 | 3555 | 3555 | 3555 | 0 |
| 191 | 20250310 | 162300 | 1948709476 | 3555 | 3555 | 3555 | 3555 | 0 |
| 192 | 20250310 | 162200 | 1948709476 | 3555 | 3555 | 3555 | 3555 | 0 |
| 193 | 20250310 | 162100 | 1948709476 | 3555 | 3555 | 3555 | 3555 | 0 |
| 194 | 20250310 | 162000 | 1948709476 | 3555 | 3555 | 3555 | 3555 | 0 |
| 195 | 20250310 | 161900 | 1948709476 | 3555 | 3555 | 3555 | 3555 | 0 |
| 196 | 20250310 | 161800 | 1948709476 | 3555 | 3555 | 3555 | 3555 | 0 |
| 197 | 20250310 | 161700 | 1948709476 | 3555 | 3555 | 3555 | 3555 | 0 |
| 198 | 20250310 | 161600 | 1948709476 | 3555 | 3555 | 3555 | 3555 | 0 |
| 199 | 20250310 | 161500 | 1948709476 | 3555 | 3555 | 3555 | 3555 | 0 |
| 200 | 20250310 | 161400 | 1948709476 | 3555 | 3555 | 3555 | 3555 | 0 |
| 201 | 20250310 | 161300 | 1948709476 | 3555 | 3555 | 3555 | 3555 | 0 |
| 202 | 20250310 | 161200 | 1948709476 | 3555 | 3555 | 3555 | 3555 | 0 |
| 203 | 20250310 | 161100 | 1948709476 | 3555 | 3555 | 3555 | 3555 | 0 |
| 204 | 20250310 | 161000 | 1948709476 | 3555 | 3555 | 3555 | 3555 | 0 |
| 205 | 20250310 | 160900 | 1948709476 | 3555 | 3555 | 3555 | 3555 | 0 |
| 206 | 20250310 | 160800 | 1948709476 | 3555 | 3555 | 3555 | 3555 | 0 |
| 207 | 20250310 | 160700 | 1948709476 | 3555 | 3555 | 3555 | 3555 | 0 |
| 208 | 20250310 | 160600 | 1948709476 | 3555 | 3555 | 3555 | 3555 | 0 |
| 209 | 20250310 | 160500 | 1948709476 | 3555 | 3555 | 3555 | 3555 | 0 |
| 210 | 20250310 | 160400 | 1948709476 | 3555 | 3555 | 3555 | 3555 | 0 |
| 211 | 20250310 | 160300 | 1948709476 | 3555 | 3555 | 3555 | 3555 | 0 |
| 212 | 20250310 | 160200 | 1948709476 | 3555 | 3555 | 3555 | 3555 | 29077 |
| 213 | 20250310 | 160100 | 1948709476 | 3555 | 3555 | 3555 | 3555 | 0 |
| 214 | 20250310 | 160000 | 1948709476 | 3555 | 3555 | 3555 | 3555 | 0 |
| 215 | 20250310 | 155900 | 1948709476 | 3555 | 3555 | 3555 | 3555 | 0 |
| 216 | 20250310 | 155800 | 1948709476 | 3555 | 3555 | 3555 | 3555 | 0 |
| 217 | 20250310 | 155700 | 1948709476 | 3555 | 3555 | 3555 | 3555 | 0 |
| 218 | 20250310 | 155600 | 1948709476 | 3555 | 3555 | 3555 | 3555 | 0 |
| 219 | 20250310 | 155500 | 1948709476 | 3555 | 3555 | 3555 | 3555 | 0 |
| 220 | 20250310 | 155400 | 1948709476 | 3555 | 3555 | 3555 | 3555 | 0 |
| 221 | 20250310 | 155300 | 1948709476 | 3555 | 3555 | 3555 | 3555 | 0 |
| 222 | 20250310 | 155200 | 1948709476 | 3555 | 3555 | 3555 | 3555 | 0 |
| 223 | 20250310 | 155100 | 1948709476 | 3555 | 3555 | 3555 | 3555 | 0 |
| 224 | 20250310 | 155000 | 1948709476 | 3555 | 3555 | 3555 | 3555 | 0 |
| 225 | 20250310 | 154900 | 1948709476 | 3555 | 3555 | 3555 | 3555 | 0 |
| 226 | 20250310 | 154800 | 1948709476 | 3555 | 3555 | 3555 | 3555 | 0 |
| 227 | 20250310 | 154700 | 1948709476 | 3555 | 3555 | 3555 | 3555 | 0 |
| 228 | 20250310 | 154600 | 1948709476 | 3555 | 3555 | 3555 | 3555 | 0 |
| 229 | 20250310 | 154500 | 1948709476 | 3555 | 3555 | 3555 | 3555 | 0 |
| 230 | 20250310 | 154400 | 1948709476 | 3555 | 3555 | 3555 | 3555 | 0 |
| 231 | 20250310 | 154300 | 1948709476 | 3555 | 3555 | 3555 | 3555 | 0 |
| 232 | 20250310 | 154200 | 1948709476 | 3555 | 3555 | 3555 | 3555 | 0 |
| 233 | 20250310 | 154100 | 1948709476 | 3555 | 3555 | 3555 | 3555 | 0 |
| 234 | 20250310 | 154000 | 1948709476 | 3555 | 3555 | 3555 | 3555 | 0 |
| 235 | 20250310 | 153900 | 1948709476 | 3555 | 3555 | 3555 | 3555 | 0 |
| 236 | 20250310 | 153800 | 1948709476 | 3555 | 3555 | 3555 | 3555 | 0 |
| 237 | 20250310 | 153700 | 1948709476 | 3555 | 3555 | 3555 | 3555 | 0 |
| 238 | 20250310 | 153600 | 1948709476 | 3555 | 3555 | 3555 | 3555 | 0 |
| 239 | 20250310 | 153500 | 1948709476 | 3555 | 3555 | 3555 | 3555 | 0 |
| 240 | 20250310 | 153400 | 1948709476 | 3555 | 3555 | 3555 | 3555 | 0 |
| 241 | 20250310 | 153300 | 1948709476 | 3555 | 3555 | 3555 | 3555 | 0 |
| 242 | 20250310 | 153200 | 1948709476 | 3555 | 3555 | 3555 | 3555 | 29077 |
| 243 | 20250310 | 153100 | 1948709476 | 3555 | 3555 | 3555 | 3555 | 0 |
| 244 | 20250310 | 153000 | 1948709476 | 3555 | 3555 | 3555 | 3555 | 29077 |
| 245 | 20250310 | 152900 | 1845340741 | 3540 | 3540 | 3540 | 3540 | 0 |
| 246 | 20250310 | 152800 | 1845340741 | 3540 | 3540 | 3540 | 3540 | 0 |
| 247 | 20250310 | 152700 | 1845340741 | 3540 | 3540 | 3540 | 3540 | 0 |
| 248 | 20250310 | 152600 | 1845340741 | 3540 | 3540 | 3540 | 3540 | 0 |
| 249 | 20250310 | 152500 | 1845340741 | 3540 | 3540 | 3540 | 3540 | 0 |
| 250 | 20250310 | 152400 | 1845340741 | 3540 | 3540 | 3540 | 3540 | 0 |
| 251 | 20250310 | 152300 | 1845340741 | 3540 | 3540 | 3540 | 3540 | 0 |
| 252 | 20250310 | 152200 | 1845340741 | 3540 | 3540 | 3540 | 3540 | 0 |
| 253 | 20250310 | 152100 | 1845340741 | 3540 | 3540 | 3540 | 3540 | 0 |
| 254 | 20250310 | 152000 | 1845340741 | 3540 | 3540 | 3540 | 3540 | 0 |
| 255 | 20250310 | 151900 | 1845340741 | 3540 | 3540 | 3540 | 3530 | 781 |
| 256 | 20250310 | 151800 | 1842576221 | 3540 | 3540 | 3540 | 3525 | 1275 |
| 257 | 20250310 | 151700 | 1838069581 | 3535 | 3540 | 3540 | 3535 | 2144 |
| 258 | 20250310 | 151600 | 1830488766 | 3540 | 3540 | 3540 | 3540 | 593 |
| 259 | 20250310 | 151500 | 1828389546 | 3540 | 3545 | 3545 | 3525 | 1624 |
| 260 | 20250310 | 151400 | 1822657921 | 3525 | 3545 | 3545 | 3525 | 3395 |
| 261 | 20250310 | 151300 | 1810668546 | 3540 | 3545 | 3545 | 3530 | 4492 |
| 262 | 20250310 | 151200 | 1794783541 | 3540 | 3540 | 3545 | 3530 | 4466 |
| 263 | 20250310 | 151100 | 1778978956 | 3540 | 3540 | 3545 | 3540 | 1730 |
| 264 | 20250310 | 151000 | 1772853081 | 3545 | 3545 | 3545 | 3545 | 81 |
| 265 | 20250310 | 150900 | 1772565936 | 3540 | 3545 | 3545 | 3540 | 1179 |
| 266 | 20250310 | 150800 | 1768391086 | 3545 | 3545 | 3545 | 3545 | 33 |
| 267 | 20250310 | 150700 | 1768274101 | 3545 | 3545 | 3545 | 3530 | 626 |
| 268 | 20250310 | 150600 | 1766061441 | 3540 | 3540 | 3545 | 3540 | 1232 |
| 269 | 20250310 | 150500 | 1761700011 | 3540 | 3540 | 3545 | 3540 | 3525 |
| 270 | 20250310 | 150400 | 1749221361 | 3540 | 3540 | 3540 | 3540 | 782 |
| 271 | 20250310 | 150300 | 1746453081 | 3540 | 3540 | 3540 | 3540 | 71 |
| 272 | 20250310 | 150200 | 1746201741 | 3540 | 3540 | 3540 | 3540 | 119 |
| 273 | 20250310 | 150100 | 1745780481 | 3540 | 3540 | 3540 | 3540 | 131 |
| 274 | 20250310 | 150000 | 1745316741 | 3540 | 3535 | 3540 | 3535 | 119 |
| 275 | 20250310 | 145900 | 1744895496 | 3535 | 3540 | 3540 | 3535 | 3248 |
| 276 | 20250310 | 145800 | 1733413086 | 3540 | 3535 | 3540 | 3535 | 1193 |
| 277 | 20250310 | 145700 | 1729195016 | 3540 | 3530 | 3540 | 3530 | 816 |
| 278 | 20250310 | 145600 | 1726309461 | 3540 | 3535 | 3540 | 3535 | 5676 |
| 279 | 20250310 | 145500 | 1706244236 | 3535 | 3540 | 3540 | 3535 | 3249 |
| 280 | 20250310 | 145400 | 1694742816 | 3545 | 3535 | 3545 | 3535 | 934 |
| 281 | 20250310 | 145300 | 1691432631 | 3540 | 3540 | 3545 | 3535 | 3360 |
| 282 | 20250310 | 145200 | 1679538096 | 3540 | 3535 | 3540 | 3535 | 165 |
| 283 | 20250310 | 145100 | 1678954186 | 3535 | 3535 | 3545 | 3535 | 1300 |
| 284 | 20250310 | 145000 | 1674357856 | 3540 | 3540 | 3540 | 3535 | 1415 |
| 285 | 20250310 | 144900 | 1669348766 | 3540 | 3545 | 3545 | 3535 | 4704 |
| 286 | 20250310 | 144800 | 1652696106 | 3540 | 3540 | 3545 | 3540 | 117 |
| 287 | 20250310 | 144700 | 1652281396 | 3545 | 3545 | 3545 | 3540 | 1436 |
| 288 | 20250310 | 144600 | 1647190886 | 3540 | 3540 | 3545 | 3540 | 226 |
| 289 | 20250310 | 144500 | 1646390261 | 3545 | 3545 | 3550 | 3540 | 1775 |
| 290 | 20250310 | 144400 | 1640097491 | 3545 | 3555 | 3555 | 3540 | 685 |
| 291 | 20250310 | 144300 | 1637669166 | 3550 | 3550 | 3550 | 3545 | 2195 |
| 292 | 20250310 | 144200 | 1629884911 | 3545 | 3545 | 3550 | 3545 | 5484 |
| 293 | 20250310 | 144100 | 1610443576 | 3550 | 3555 | 3555 | 3545 | 13225 |
| 294 | 20250310 | 144000 | 1563477396 | 3550 | 3555 | 3555 | 3550 | 175 |
| 295 | 20250310 | 143900 | 1562855366 | 3555 | 3550 | 3555 | 3550 | 1026 |
| 296 | 20250310 | 143800 | 1559208286 | 3555 | 3550 | 3555 | 3550 | 384 |
| 297 | 20250310 | 143700 | 1557844406 | 3555 | 3555 | 3555 | 3550 | 2963 |
| 298 | 20250310 | 143600 | 1547325036 | 3555 | 3550 | 3555 | 3550 | 187 |
| 299 | 20250310 | 143500 | 1546660301 | 3550 | 3550 | 3555 | 3550 | 122 |
| 300 | 20250310 | 143400 | 1546226966 | 3555 | 3555 | 3555 | 3550 | 197 |
| 301 | 20250310 | 143300 | 1545526746 | 3550 | 3550 | 3555 | 3550 | 4306 |
| 302 | 20250310 | 143200 | 1530219861 | 3555 | 3555 | 3560 | 3550 | 887 |
| 303 | 20250310 | 143100 | 1527067046 | 3560 | 3555 | 3560 | 3550 | 348 |
| 304 | 20250310 | 143000 | 1525829471 | 3560 | 3555 | 3560 | 3555 | 2926 |
| 305 | 20250310 | 142900 | 1515426661 | 3555 | 3555 | 3560 | 3555 | 388 |
| 306 | 20250310 | 142800 | 1514046791 | 3560 | 3560 | 3560 | 3555 | 1182 |
| 307 | 20250310 | 142700 | 1509838911 | 3555 | 3560 | 3560 | 3555 | 167 |
| 308 | 20250310 | 142600 | 1509244541 | 3560 | 3560 | 3560 | 3555 | 1491 |
| 309 | 20250310 | 142500 | 1503936601 | 3560 | 3560 | 3560 | 3555 | 1816 |
| 310 | 20250310 | 142400 | 1497471676 | 3560 | 3560 | 3560 | 3555 | 724 |
| 311 | 20250310 | 142300 | 1494894386 | 3555 | 3560 | 3560 | 3555 | 1044 |
| 312 | 20250310 | 142200 | 1491182276 | 3560 | 3557 | 3560 | 3555 | 172 |
| 313 | 20250310 | 142100 | 1490570099 | 3555 | 3560 | 3560 | 3555 | 146 |
| 314 | 20250310 | 142000 | 1490050389 | 3560 | 3560 | 3560 | 3555 | 3334 |
| 315 | 20250310 | 141900 | 1478197274 | 3560 | 3560 | 3560 | 3555 | 699 |
| 316 | 20250310 | 141800 | 1475708869 | 3565 | 3560 | 3565 | 3555 | 176 |
| 317 | 20250310 | 141700 | 1475081749 | 3560 | 3565 | 3565 | 3560 | 2748 |
| 318 | 20250310 | 141600 | 1465295479 | 3565 | 3565 | 3565 | 3560 | 185 |
| 319 | 20250310 | 141500 | 1464635999 | 3560 | 3557 | 3560 | 3555 | 3870 |
| 320 | 20250310 | 141400 | 1450859512 | 3557 | 3557 | 3557 | 3555 | 180 |
| 321 | 20250310 | 141300 | 1450219260 | 3557 | 3557 | 3557 | 3555 | 568 |
| 322 | 20250310 | 141200 | 1448198902 | 3557 | 3560 | 3560 | 3555 | 538 |
| 323 | 20250310 | 141100 | 1446286039 | 3555 | 3555 | 3560 | 3555 | 154 |
| 324 | 20250310 | 141000 | 1445737834 | 3555 | 3560 | 3560 | 3555 | 278 |
| 325 | 20250310 | 140900 | 1444748204 | 3560 | 3555 | 3560 | 3555 | 48 |
| 326 | 20250310 | 140800 | 1444577369 | 3560 | 3560 | 3560 | 3555 | 964 |
| 327 | 20250310 | 140700 | 1441149904 | 3555 | 3557 | 3560 | 3555 | 187 |
| 328 | 20250310 | 140600 | 1440484712 | 3560 | 3557 | 3560 | 3557 | 49 |
| 329 | 20250310 | 140500 | 1440310299 | 3557 | 3557 | 3560 | 3557 | 47 |
| 330 | 20250310 | 140400 | 1440143003 | 3560 | 3565 | 3565 | 3555 | 1044 |
| 331 | 20250310 | 140300 | 1436427910 | 3560 | 3565 | 3565 | 3560 | 886 |
| 332 | 20250310 | 140200 | 1433272875 | 3562 | 3560 | 3565 | 3557 | 52 |
| 333 | 20250310 | 140100 | 1433087744 | 3560 | 3562 | 3562 | 3555 | 3130 |
| 334 | 20250310 | 140000 | 1421955110 | 3565 | 3555 | 3565 | 3555 | 818 |
| 335 | 20250310 | 135900 | 1419042685 | 3560 | 3560 | 3560 | 3555 | 1096 |
| 336 | 20250310 | 135800 | 1415143440 | 3555 | 3555 | 3560 | 3555 | 1076 |
| 337 | 20250310 | 135700 | 1411312930 | 3560 | 3555 | 3560 | 3555 | 755 |
| 338 | 20250310 | 135600 | 1408625175 | 3560 | 3560 | 3560 | 3555 | 103 |
| 339 | 20250310 | 135500 | 1408258505 | 3555 | 3555 | 3560 | 3555 | 192 |
| 340 | 20250310 | 135400 | 1407575750 | 3555 | 3550 | 3555 | 3550 | 75 |
| 341 | 20250310 | 135300 | 1407309275 | 3555 | 3555 | 3560 | 3555 | 3157 |
| 342 | 20250310 | 135200 | 1396085945 | 3560 | 3565 | 3565 | 3555 | 127 |
| 343 | 20250310 | 135100 | 1395633685 | 3555 | 3555 | 3565 | 3555 | 498 |
| 344 | 20250310 | 135000 | 1393862885 | 3565 | 3560 | 3565 | 3555 | 94 |
| 345 | 20250310 | 134900 | 1393528050 | 3555 | 3560 | 3565 | 3555 | 2356 |
| 346 | 20250310 | 134800 | 1385140701 | 3560 | 3557 | 3560 | 3557 | 209 |
| 347 | 20250310 | 134700 | 1384396694 | 3560 | 3555 | 3560 | 3555 | 111 |
| 348 | 20250310 | 134600 | 1384001690 | 3555 | 3557 | 3560 | 3555 | 1091 |
| 349 | 20250310 | 134500 | 1380122809 | 3560 | 3550 | 3560 | 3550 | 48 |
| 350 | 20250310 | 134400 | 1379952009 | 3560 | 3560 | 3560 | 3550 | 80 |
| 351 | 20250310 | 134300 | 1379667229 | 3550 | 3550 | 3560 | 3550 | 54 |
| 352 | 20250310 | 134200 | 1379475139 | 3550 | 3550 | 3560 | 3550 | 50 |
| 353 | 20250310 | 134100 | 1379297249 | 3560 | 3555 | 3560 | 3550 | 2535 |
| 354 | 20250310 | 134000 | 1370285189 | 3555 | 3560 | 3560 | 3555 | 385 |
| 355 | 20250310 | 133900 | 1368915908 | 3557 | 3555 | 3560 | 3555 | 108 |
| 356 | 20250310 | 133800 | 1368531469 | 3555 | 3560 | 3560 | 3555 | 3050 |
| 357 | 20250310 | 133700 | 1357676064 | 3560 | 3560 | 3565 | 3557 | 4998 |
| 358 | 20250310 | 133600 | 1339883367 | 3557 | 3555 | 3557 | 3552 | 169 |
| 359 | 20250310 | 133500 | 1339282498 | 3555 | 3552 | 3555 | 3552 | 1110 |
| 360 | 20250310 | 133400 | 1335336478 | 3555 | 3550 | 3555 | 3550 | 572 |
| 361 | 20250310 | 133300 | 1333303029 | 3550 | 3550 | 3555 | 3550 | 48 |
| 362 | 20250310 | 133200 | 1333132434 | 3555 | 3555 | 3555 | 3545 | 657 |
| 363 | 20250310 | 133100 | 1330796879 | 3545 | 3550 | 3555 | 3545 | 3899 |
| 364 | 20250310 | 133000 | 1316954044 | 3545 | 3545 | 3550 | 3545 | 49 |
| 365 | 20250310 | 132900 | 1316780144 | 3550 | 3545 | 3550 | 3545 | 149 |
| 366 | 20250310 | 132800 | 1316251244 | 3550 | 3550 | 3550 | 3545 | 141 |
| 367 | 20250310 | 132700 | 1315750704 | 3545 | 3545 | 3550 | 3540 | 1365 |
| 368 | 20250310 | 132600 | 1310911609 | 3545 | 3550 | 3550 | 3545 | 1063 |
| 369 | 20250310 | 132500 | 1307140219 | 3550 | 3550 | 3550 | 3545 | 141 |
| 370 | 20250310 | 132400 | 1306639679 | 3550 | 3550 | 3550 | 3545 | 90 |
| 371 | 20250310 | 132300 | 1306320229 | 3545 | 3545 | 3550 | 3545 | 104 |
| 372 | 20250310 | 132200 | 1305951354 | 3545 | 3545 | 3550 | 3545 | 1484 |
| 373 | 20250310 | 132100 | 1300690374 | 3545 | 3550 | 3550 | 3545 | 51 |
| 374 | 20250310 | 132000 | 1300509369 | 3550 | 3535 | 3550 | 3535 | 718 |
| 375 | 20250310 | 131900 | 1297963919 | 3545 | 3535 | 3545 | 3535 | 393 |
| 376 | 20250310 | 131800 | 1296573774 | 3535 | 3540 | 3545 | 3535 | 1208 |
| 377 | 20250310 | 131700 | 1292300004 | 3535 | 3530 | 3545 | 3530 | 49 |
| 378 | 20250310 | 131600 | 1292126414 | 3545 | 3530 | 3545 | 3530 | 599 |
| 379 | 20250310 | 131500 | 1290005614 | 3535 | 3545 | 3545 | 3535 | 2046 |
| 380 | 20250310 | 131400 | 1282768234 | 3540 | 3540 | 3545 | 3540 | 68 |
| 381 | 20250310 | 131300 | 1282527319 | 3545 | 3540 | 3545 | 3540 | 43 |
| 382 | 20250310 | 131200 | 1282374904 | 3545 | 3545 | 3545 | 3540 | 87 |
| 383 | 20250310 | 131100 | 1282066529 | 3540 | 3540 | 3545 | 3540 | 1085 |
| 384 | 20250310 | 131000 | 1278220959 | 3535 | 3535 | 3540 | 3535 | 96 |
| 385 | 20250310 | 130900 | 1277881144 | 3540 | 3535 | 3540 | 3535 | 67 |
| 386 | 20250310 | 130800 | 1277644099 | 3540 | 3540 | 3540 | 3535 | 912 |
| 387 | 20250310 | 130700 | 1274419784 | 3540 | 3535 | 3540 | 3535 | 45 |
| 388 | 20250310 | 130600 | 1274260504 | 3540 | 3540 | 3540 | 3535 | 61 |
| 389 | 20250310 | 130500 | 1274044604 | 3530 | 3530 | 3540 | 3530 | 349 |
| 390 | 20250310 | 130400 | 1272810734 | 3540 | 3535 | 3540 | 3530 | 1094 |
| 391 | 20250310 | 130300 | 1268943229 | 3540 | 3535 | 3540 | 3535 | 363 |
| 392 | 20250310 | 130200 | 1267658889 | 3535 | 3535 | 3540 | 3530 | 7722 |
| 393 | 20250310 | 130100 | 1240361454 | 3545 | 3540 | 3545 | 3535 | 1046 |
| 394 | 20250310 | 130000 | 1236658424 | 3540 | 3535 | 3540 | 3535 | 126 |
| 395 | 20250310 | 125900 | 1236212434 | 3535 | 3535 | 3540 | 3535 | 46 |
| 396 | 20250310 | 125800 | 1236049629 | 3540 | 3540 | 3540 | 3535 | 9 |
| 397 | 20250310 | 125700 | 1236017794 | 3535 | 3535 | 3540 | 3535 | 23 |
| 398 | 20250310 | 125600 | 1235936419 | 3535 | 3535 | 3535 | 3535 | 9 |
| 399 | 20250310 | 125500 | 1235904604 | 3535 | 3540 | 3540 | 3535 | 478 |
| 400 | 20250310 | 125400 | 1234214704 | 3540 | 3540 | 3540 | 3540 | 2119 |
| 401 | 20250310 | 125300 | 1226713444 | 3540 | 3540 | 3545 | 3540 | 600 |
| 402 | 20250310 | 125200 | 1224589434 | 3540 | 3540 | 3545 | 3540 | 36 |
| 403 | 20250310 | 125100 | 1224461989 | 3540 | 3545 | 3545 | 3540 | 57 |
| 404 | 20250310 | 125000 | 1224259959 | 3555 | 3555 | 3555 | 3540 | 9 |
| 405 | 20250310 | 124900 | 1224228069 | 3540 | 3555 | 3555 | 3540 | 15 |
| 406 | 20250310 | 124800 | 1224174954 | 3540 | 3550 | 3555 | 3540 | 3070 |
| 407 | 20250310 | 124700 | 1213276549 | 3550 | 3550 | 3550 | 3540 | 1974 |
| 408 | 20250310 | 124600 | 1206288429 | 3540 | 3545 | 3550 | 3540 | 47 |
| 409 | 20250310 | 124500 | 1206122034 | 3540 | 3540 | 3550 | 3535 | 3821 |
| 410 | 20250310 | 124400 | 1192594604 | 3540 | 3542 | 3545 | 3540 | 1025 |
| 411 | 20250310 | 124300 | 1188966022 | 3542 | 3545 | 3545 | 3542 | 88 |
| 412 | 20250310 | 124200 | 1188654224 | 3545 | 3545 | 3550 | 3540 | 145 |
| 413 | 20250310 | 124100 | 1188140094 | 3545 | 3540 | 3545 | 3540 | 67 |
| 414 | 20250310 | 124000 | 1187902620 | 3545 | 3535 | 3545 | 3535 | 58 |
| 415 | 20250310 | 123900 | 1187697490 | 3535 | 3545 | 3545 | 3535 | 20 |
| 416 | 20250310 | 123800 | 1187626680 | 3545 | 3535 | 3545 | 3535 | 2500 |
| 417 | 20250310 | 123700 | 1178785870 | 3535 | 3545 | 3550 | 3535 | 97 |
| 418 | 20250310 | 123600 | 1178442320 | 3545 | 3545 | 3545 | 3535 | 2011 |
| 419 | 20250310 | 123500 | 1171313425 | 3535 | 3535 | 3535 | 3535 | 9 |
| 420 | 20250310 | 123400 | 1171281610 | 3545 | 3535 | 3545 | 3535 | 44 |
| 421 | 20250310 | 123300 | 1171125985 | 3535 | 3535 | 3540 | 3535 | 13 |
| 422 | 20250310 | 123200 | 1171080025 | 3535 | 3535 | 3540 | 3535 | 271 |
| 423 | 20250310 | 123100 | 1170121950 | 3535 | 3540 | 3540 | 3535 | 530 |
| 424 | 20250310 | 123000 | 1168245860 | 3535 | 3540 | 3540 | 3535 | 1512 |
| 425 | 20250310 | 122900 | 1162893430 | 3535 | 3535 | 3540 | 3535 | 17 |
| 426 | 20250310 | 122800 | 1162833325 | 3535 | 3535 | 3535 | 3535 | 13 |
| 427 | 20250310 | 122700 | 1162787370 | 3535 | 3540 | 3540 | 3530 | 110 |
| 428 | 20250310 | 122600 | 1162398025 | 3540 | 3530 | 3540 | 3530 | 2169 |
| 429 | 20250310 | 122500 | 1154731435 | 3535 | 3535 | 3540 | 3535 | 1029 |
| 430 | 20250310 | 122400 | 1151093905 | 3530 | 3535 | 3540 | 3530 | 1027 |
| 431 | 20250310 | 122300 | 1147463570 | 3540 | 3530 | 3540 | 3530 | 2448 |
| 432 | 20250310 | 122200 | 1138821145 | 3535 | 3530 | 3535 | 3530 | 42 |
| 433 | 20250310 | 122100 | 1138672743 | 3530 | 3532 | 3532 | 3530 | 29 |
| 434 | 20250310 | 122000 | 1138570333 | 3530 | 3530 | 3530 | 3530 | 109 |
| 435 | 20250310 | 121900 | 1138185563 | 3530 | 3530 | 3532 | 3530 | 174 |
| 436 | 20250310 | 121800 | 1137571015 | 3535 | 3530 | 3535 | 3530 | 509 |
| 437 | 20250310 | 121700 | 1135771745 | 3530 | 3535 | 3535 | 3530 | 14 |
| 438 | 20250310 | 121600 | 1135722305 | 3535 | 3530 | 3535 | 3530 | 94 |
| 439 | 20250310 | 121500 | 1135390340 | 3535 | 3535 | 3535 | 3530 | 287 |
| 440 | 20250310 | 121400 | 1134376455 | 3535 | 3530 | 3535 | 3530 | 25 |
| 441 | 20250310 | 121300 | 1134288200 | 3530 | 3530 | 3530 | 3530 | 324 |
| 442 | 20250310 | 121200 | 1133144480 | 3530 | 3535 | 3535 | 3530 | 302 |
| 443 | 20250310 | 121100 | 1132076920 | 3530 | 3535 | 3535 | 3530 | 1981 |
| 444 | 20250310 | 121000 | 1125078185 | 3535 | 3530 | 3535 | 3530 | 360 |
| 445 | 20250310 | 120900 | 1123805635 | 3530 | 3530 | 3530 | 3530 | 2 |
| 446 | 20250310 | 120800 | 1123798575 | 3530 | 3530 | 3535 | 3530 | 432 |
| 447 | 20250310 | 120700 | 1122271500 | 3530 | 3530 | 3530 | 3530 | 50 |
| 448 | 20250310 | 120600 | 1122095000 | 3530 | 3535 | 3535 | 3530 | 1355 |
| 449 | 20250310 | 120500 | 1117307855 | 3535 | 3535 | 3535 | 3535 | 11 |
| 450 | 20250310 | 120400 | 1117268970 | 3540 | 3535 | 3540 | 3535 | 219 |
| 451 | 20250310 | 120300 | 1116494660 | 3535 | 3540 | 3540 | 3530 | 2636 |
| 452 | 20250310 | 120200 | 1107179500 | 3530 | 3530 | 3535 | 3530 | 22 |
| 453 | 20250310 | 120100 | 1107101825 | 3530 | 3530 | 3535 | 3530 | 170 |
| 454 | 20250310 | 120000 | 1106500975 | 3530 | 3530 | 3535 | 3530 | 4237 |
| 455 | 20250310 | 115900 | 1091543840 | 3530 | 3530 | 3530 | 3530 | 7 |
| 456 | 20250310 | 115800 | 1091519130 | 3530 | 3530 | 3530 | 3530 | 16 |
| 457 | 20250310 | 115700 | 1091462650 | 3530 | 3530 | 3530 | 3530 | 5 |
| 458 | 20250310 | 115600 | 1091445000 | 3530 | 3530 | 3530 | 3530 | 907 |
| 459 | 20250310 | 115500 | 1088243290 | 3530 | 3530 | 3530 | 3530 | 10 |
| 460 | 20250310 | 115400 | 1088207990 | 3530 | 3530 | 3540 | 3530 | 6 |
| 461 | 20250310 | 115300 | 1088186800 | 3530 | 3530 | 3530 | 3530 | 140 |
| 462 | 20250310 | 115200 | 1087692600 | 3530 | 3545 | 3545 | 3530 | 669 |
| 463 | 20250310 | 115100 | 1085327315 | 3540 | 3530 | 3540 | 3530 | 286 |
| 464 | 20250310 | 115000 | 1084314915 | 3530 | 3530 | 3530 | 3530 | 717 |
| 465 | 20250310 | 114900 | 1081783905 | 3530 | 3530 | 3530 | 3530 | 110 |
| 466 | 20250310 | 114800 | 1081395605 | 3530 | 3530 | 3530 | 3530 | 174 |
| 467 | 20250310 | 114700 | 1080781385 | 3530 | 3540 | 3540 | 3530 | 39 |
| 468 | 20250310 | 114600 | 1080643605 | 3530 | 3535 | 3535 | 3530 | 531 |
| 469 | 20250310 | 114500 | 1078768140 | 3535 | 3535 | 3535 | 3535 | 4 |
| 470 | 20250310 | 114400 | 1078754000 | 3535 | 3535 | 3535 | 3530 | 2287 |
| 471 | 20250310 | 114300 | 1070669515 | 3535 | 3535 | 3535 | 3530 | 476 |
| 472 | 20250310 | 114200 | 1068986895 | 3535 | 3535 | 3535 | 3535 | 311 |
| 473 | 20250310 | 114100 | 1067887510 | 3535 | 3535 | 3535 | 3535 | 10 |
| 474 | 20250310 | 114000 | 1067852160 | 3535 | 3540 | 3540 | 3535 | 13 |
| 475 | 20250310 | 113900 | 1067806180 | 3540 | 3545 | 3545 | 3535 | 88 |
| 476 | 20250310 | 113800 | 1067494810 | 3535 | 3535 | 3535 | 3535 | 9 |
| 477 | 20250310 | 113700 | 1067462995 | 3535 | 3535 | 3535 | 3535 | 2496 |
| 478 | 20250310 | 113600 | 1058639635 | 3530 | 3530 | 3530 | 3530 | 54 |
| 479 | 20250310 | 113500 | 1058449015 | 3530 | 3530 | 3530 | 3530 | 3257 |
| 480 | 20250310 | 113400 | 1046951805 | 3530 | 3535 | 3535 | 3530 | 1942 |
| 481 | 20250310 | 113300 | 1040087575 | 3535 | 3535 | 3535 | 3535 | 9 |
| 482 | 20250310 | 113200 | 1040055760 | 3535 | 3540 | 3545 | 3535 | 456 |
| 483 | 20250310 | 113100 | 1038440835 | 3540 | 3540 | 3540 | 3535 | 34 |
| 484 | 20250310 | 113000 | 1038320505 | 3540 | 3540 | 3540 | 3535 | 133 |
| 485 | 20250310 | 112900 | 1037849705 | 3540 | 3535 | 3545 | 3535 | 752 |
| 486 | 20250310 | 112800 | 1035188095 | 3535 | 3535 | 3535 | 3530 | 282 |
| 487 | 20250310 | 112700 | 1034191235 | 3535 | 3540 | 3540 | 3535 | 106 |
| 488 | 20250310 | 112600 | 1033816520 | 3535 | 3535 | 3540 | 3535 | 10 |
| 489 | 20250310 | 112500 | 1033781165 | 3540 | 3540 | 3540 | 3535 | 36 |
| 490 | 20250310 | 112400 | 1033653790 | 3540 | 3530 | 3540 | 3530 | 6022 |
| 491 | 20250310 | 112300 | 1012340600 | 3530 | 3530 | 3530 | 3530 | 9 |
| 492 | 20250310 | 112200 | 1012308830 | 3540 | 3530 | 3540 | 3530 | 11 |
| 493 | 20250310 | 112100 | 1012269990 | 3540 | 3530 | 3540 | 3530 | 1544 |
| 494 | 20250310 | 112000 | 1006819650 | 3530 | 3530 | 3540 | 3530 | 1127 |
| 495 | 20250310 | 111900 | 1002830160 | 3535 | 3530 | 3535 | 3530 | 36 |
| 496 | 20250310 | 111800 | 1002702955 | 3530 | 3530 | 3530 | 3530 | 966 |
| 497 | 20250310 | 111700 | 999292975 | 3530 | 3530 | 3530 | 3525 | 2069 |
| 498 | 20250310 | 111600 | 991989450 | 3525 | 3530 | 3530 | 3525 | 1266 |
| 499 | 20250310 | 111500 | 987520505 | 3535 | 3530 | 3535 | 3525 | 1994 |
| 500 | 20250310 | 111400 | 980479630 | 3530 | 3530 | 3530 | 3530 | 312 |
| 501 | 20250310 | 111300 | 979378270 | 3530 | 3530 | 3535 | 3530 | 38 |
| 502 | 20250310 | 111200 | 979244120 | 3535 | 3530 | 3535 | 3530 | 78 |
| 503 | 20250310 | 111100 | 978968720 | 3530 | 3530 | 3530 | 3530 | 313 |
| 504 | 20250310 | 111000 | 977863830 | 3530 | 3525 | 3530 | 3525 | 11 |
| 505 | 20250310 | 110900 | 977825015 | 3540 | 3540 | 3540 | 3525 | 5 |
| 506 | 20250310 | 110800 | 977807345 | 3525 | 3525 | 3525 | 3525 | 11 |
| 507 | 20250310 | 110700 | 977768570 | 3540 | 3530 | 3540 | 3525 | 2495 |
| 508 | 20250310 | 110600 | 968947545 | 3530 | 3530 | 3530 | 3530 | 21 |
| 509 | 20250310 | 110500 | 968873415 | 3530 | 3535 | 3535 | 3530 | 940 |
| 510 | 20250310 | 110400 | 965550570 | 3540 | 3530 | 3540 | 3530 | 123 |
| 511 | 20250310 | 110300 | 965115835 | 3535 | 3530 | 3535 | 3530 | 162 |
| 512 | 20250310 | 110200 | 964543955 | 3530 | 3535 | 3535 | 3530 | 10 |
| 513 | 20250310 | 110100 | 964508650 | 3530 | 3535 | 3535 | 3525 | 111 |
| 514 | 20250310 | 110000 | 964117355 | 3530 | 3535 | 3535 | 3525 | 339 |
| 515 | 20250310 | 105900 | 962920590 | 3525 | 3530 | 3530 | 3525 | 4233 |
| 516 | 20250310 | 105800 | 947991325 | 3530 | 3535 | 3535 | 3530 | 38 |
| 517 | 20250310 | 105700 | 947857040 | 3530 | 3535 | 3535 | 3530 | 58 |
| 518 | 20250310 | 105600 | 947652025 | 3540 | 3535 | 3540 | 3535 | 9 |
| 519 | 20250310 | 105500 | 947620200 | 3535 | 3535 | 3540 | 3535 | 114 |
| 520 | 20250310 | 105400 | 947217190 | 3535 | 3535 | 3540 | 3535 | 140 |
| 521 | 20250310 | 105300 | 946722175 | 3535 | 3540 | 3540 | 3530 | 142 |
| 522 | 20250310 | 105200 | 946220140 | 3530 | 3530 | 3540 | 3530 | 595 |
| 523 | 20250310 | 105100 | 944119710 | 3535 | 3535 | 3535 | 3535 | 1041 |
| 524 | 20250310 | 105000 | 940439775 | 3535 | 3535 | 3540 | 3535 | 534 |
| 525 | 20250310 | 104900 | 938552010 | 3535 | 3540 | 3540 | 3535 | 34 |
| 526 | 20250310 | 104800 | 938431700 | 3540 | 3535 | 3540 | 3535 | 21 |
| 527 | 20250310 | 104700 | 938357405 | 3545 | 3535 | 3545 | 3535 | 48 |
| 528 | 20250310 | 104600 | 938187550 | 3540 | 3540 | 3540 | 3535 | 38 |
| 529 | 20250310 | 104500 | 938053065 | 3535 | 3535 | 3535 | 3535 | 61 |
| 530 | 20250310 | 104400 | 937837430 | 3535 | 3540 | 3540 | 3535 | 310 |
| 531 | 20250310 | 104300 | 936741040 | 3540 | 3545 | 3545 | 3535 | 927 |
| 532 | 20250310 | 104200 | 933459375 | 3540 | 3540 | 3545 | 3535 | 4369 |
| 533 | 20250310 | 104100 | 917990730 | 3540 | 3535 | 3540 | 3535 | 804 |
| 534 | 20250310 | 104000 | 915147750 | 3535 | 3540 | 3540 | 3535 | 38 |
| 535 | 20250310 | 103900 | 915013265 | 3530 | 3530 | 3540 | 3530 | 570 |
| 536 | 20250310 | 103800 | 912997815 | 3535 | 3530 | 3535 | 3530 | 45 |
| 537 | 20250310 | 103700 | 912838860 | 3535 | 3535 | 3535 | 3530 | 23 |
| 538 | 20250310 | 103600 | 912757595 | 3530 | 3530 | 3535 | 3530 | 380 |
| 539 | 20250310 | 103500 | 911416040 | 3535 | 3530 | 3535 | 3530 | 376 |
| 540 | 20250310 | 103400 | 910086936 | 3530 | 3535 | 3535 | 3530 | 29 |
| 541 | 20250310 | 103300 | 909984456 | 3535 | 3525 | 3535 | 3525 | 50 |
| 542 | 20250310 | 103200 | 909807901 | 3535 | 3535 | 3535 | 3500 | 32813 |
| 543 | 20250310 | 103100 | 794610691 | 3535 | 3532 | 3540 | 3530 | 1571 |
| 544 | 20250310 | 103000 | 789060296 | 3530 | 3535 | 3537 | 3530 | 840 |
| 545 | 20250310 | 102900 | 786090916 | 3540 | 3540 | 3540 | 3535 | 19 |
| 546 | 20250310 | 102800 | 786023701 | 3535 | 3535 | 3540 | 3535 | 43 |
| 547 | 20250310 | 102700 | 785871686 | 3535 | 3540 | 3545 | 3535 | 1444 |
| 548 | 20250310 | 102600 | 780754221 | 3545 | 3535 | 3545 | 3535 | 327 |
| 549 | 20250310 | 102500 | 779597651 | 3535 | 3535 | 3540 | 3535 | 128 |
| 550 | 20250310 | 102400 | 779145076 | 3535 | 3535 | 3540 | 3535 | 29 |
| 551 | 20250310 | 102300 | 779042461 | 3540 | 3537 | 3540 | 3535 | 564 |
| 552 | 20250310 | 102200 | 777047255 | 3535 | 3535 | 3540 | 3535 | 29 |
| 553 | 20250310 | 102100 | 776944640 | 3540 | 3545 | 3545 | 3535 | 219 |
| 554 | 20250310 | 102000 | 776170440 | 3540 | 3540 | 3545 | 3535 | 965 |
| 555 | 20250310 | 101900 | 772757545 | 3545 | 3535 | 3545 | 3535 | 376 |
| 556 | 20250310 | 101800 | 771426445 | 3540 | 3535 | 3540 | 3535 | 64 |
| 557 | 20250310 | 101700 | 771199920 | 3535 | 3535 | 3540 | 3535 | 2767 |
| 558 | 20250310 | 101600 | 761404760 | 3535 | 3535 | 3540 | 3535 | 113 |
| 559 | 20250310 | 101500 | 761005035 | 3540 | 3540 | 3555 | 3505 | 30780 |
| 560 | 20250310 | 101400 | 652891130 | 3540 | 3540 | 3550 | 3540 | 1875 |
| 561 | 20250310 | 101300 | 646235170 | 3540 | 3535 | 3550 | 3535 | 407 |
| 562 | 20250310 | 101200 | 644792800 | 3540 | 3535 | 3545 | 3535 | 17 |
| 563 | 20250310 | 101100 | 644732645 | 3535 | 3545 | 3545 | 3535 | 407 |
| 564 | 20250310 | 101000 | 643289875 | 3540 | 3540 | 3550 | 3540 | 298 |
| 565 | 20250310 | 100900 | 642233945 | 3550 | 3540 | 3550 | 3535 | 768 |
| 566 | 20250310 | 100800 | 639507695 | 3550 | 3530 | 3550 | 3525 | 240 |
| 567 | 20250310 | 100700 | 638660875 | 3525 | 3540 | 3550 | 3525 | 1513 |
| 568 | 20250310 | 100600 | 633319545 | 3550 | 3545 | 3550 | 3540 | 41 |
| 569 | 20250310 | 100500 | 633174225 | 3540 | 3540 | 3545 | 3530 | 1045 |
| 570 | 20250310 | 100400 | 629480795 | 3540 | 3545 | 3545 | 3540 | 1160 |
| 571 | 20250310 | 100300 | 625371640 | 3540 | 3550 | 3550 | 3540 | 1294 |
| 572 | 20250310 | 100200 | 620786470 | 3550 | 3550 | 3550 | 3550 | 107 |
| 573 | 20250310 | 100100 | 620406620 | 3550 | 3560 | 3560 | 3545 | 1264 |
| 574 | 20250310 | 100000 | 615924455 | 3560 | 3555 | 3560 | 3555 | 475 |
| 575 | 20250310 | 095900 | 614235260 | 3560 | 3540 | 3560 | 3540 | 6433 |
| 576 | 20250310 | 095800 | 591360790 | 3540 | 3540 | 3540 | 3540 | 59 |
| 577 | 20250310 | 095700 | 591151930 | 3530 | 3545 | 3550 | 3530 | 769 |
| 578 | 20250310 | 095600 | 588432220 | 3540 | 3550 | 3550 | 3540 | 940 |
| 579 | 20250310 | 095500 | 585100805 | 3550 | 3550 | 3550 | 3545 | 180 |
| 580 | 20250310 | 095400 | 584461950 | 3550 | 3535 | 3550 | 3535 | 6840 |
| 581 | 20250310 | 095300 | 560223135 | 3535 | 3530 | 3540 | 3530 | 2419 |
| 582 | 20250310 | 095200 | 551673845 | 3530 | 3530 | 3530 | 3530 | 47 |
| 583 | 20250310 | 095100 | 551507935 | 3525 | 3525 | 3530 | 3525 | 131 |
| 584 | 20250310 | 095000 | 551046125 | 3525 | 3530 | 3535 | 3525 | 687 |
| 585 | 20250310 | 094900 | 548622905 | 3530 | 3530 | 3535 | 3525 | 95 |
| 586 | 20250310 | 094800 | 548287695 | 3535 | 3530 | 3535 | 3530 | 103 |
| 587 | 20250310 | 094700 | 547924100 | 3530 | 3535 | 3535 | 3525 | 527 |
| 588 | 20250310 | 094600 | 546065160 | 3530 | 3535 | 3540 | 3530 | 663 |
| 589 | 20250310 | 094500 | 543720410 | 3535 | 3520 | 3540 | 3520 | 4704 |
| 590 | 20250310 | 094400 | 527113995 | 3525 | 3525 | 3525 | 3525 | 368 |
| 591 | 20250310 | 094300 | 525816795 | 3510 | 3520 | 3525 | 3510 | 5228 |
| 592 | 20250310 | 094200 | 507425390 | 3520 | 3515 | 3520 | 3515 | 176 |
| 593 | 20250310 | 094100 | 506806715 | 3515 | 3520 | 3520 | 3510 | 500 |
| 594 | 20250310 | 094000 | 505049845 | 3520 | 3515 | 3520 | 3515 | 434 |
| 595 | 20250310 | 093900 | 503524330 | 3510 | 3515 | 3515 | 3510 | 1407 |
| 596 | 20250310 | 093800 | 498585330 | 3515 | 3520 | 3520 | 3515 | 437 |
| 597 | 20250310 | 093700 | 497049265 | 3520 | 3520 | 3520 | 3515 | 334 |
| 598 | 20250310 | 093600 | 495874245 | 3520 | 3510 | 3520 | 3510 | 40 |
| 599 | 20250310 | 093500 | 495733615 | 3510 | 3510 | 3515 | 3510 | 2912 |
| 600 | 20250310 | 093400 | 485499185 | 3515 | 3515 | 3515 | 3510 | 403 |
| 601 | 20250310 | 093300 | 484084140 | 3515 | 3515 | 3520 | 3510 | 2605 |
| 602 | 20250310 | 093200 | 474931240 | 3520 | 3515 | 3520 | 3510 | 1119 |
| 603 | 20250310 | 093100 | 470997880 | 3520 | 3520 | 3520 | 3515 | 313 |
| 604 | 20250310 | 093000 | 469897635 | 3520 | 3520 | 3520 | 3520 | 360 |
| 605 | 20250310 | 092900 | 468630435 | 3515 | 3520 | 3520 | 3515 | 2832 |
| 606 | 20250310 | 092800 | 458663315 | 3515 | 3520 | 3520 | 3515 | 273 |
| 607 | 20250310 | 092700 | 457703355 | 3515 | 3510 | 3515 | 3510 | 5763 |
| 608 | 20250310 | 092600 | 437467870 | 3510 | 3510 | 3515 | 3510 | 3435 |
| 609 | 20250310 | 092500 | 425411005 | 3510 | 3515 | 3515 | 3510 | 899 |
| 610 | 20250310 | 092400 | 422254865 | 3515 | 3515 | 3515 | 3515 | 133 |
| 611 | 20250310 | 092300 | 421787370 | 3515 | 3515 | 3515 | 3515 | 86 |
| 612 | 20250310 | 092200 | 421485080 | 3515 | 3505 | 3515 | 3505 | 3735 |
| 613 | 20250310 | 092100 | 408367785 | 3505 | 3495 | 3505 | 3490 | 6553 |
| 614 | 20250310 | 092000 | 385459765 | 3500 | 3510 | 3510 | 3495 | 7331 |
| 615 | 20250310 | 091900 | 359793535 | 3510 | 3515 | 3515 | 3505 | 367 |
| 616 | 20250310 | 091800 | 358505350 | 3500 | 3520 | 3520 | 3500 | 2036 |
| 617 | 20250310 | 091700 | 351365990 | 3520 | 3520 | 3520 | 3515 | 2130 |
| 618 | 20250310 | 091600 | 343868395 | 3520 | 3520 | 3520 | 3520 | 1 |
| 619 | 20250310 | 091500 | 343864875 | 3505 | 3505 | 3510 | 3505 | 1422 |
| 620 | 20250310 | 091400 | 338875010 | 3505 | 3500 | 3520 | 3500 | 292 |
| 621 | 20250310 | 091300 | 337848565 | 3510 | 3515 | 3515 | 3510 | 330 |
| 622 | 20250310 | 091200 | 336689615 | 3515 | 3525 | 3525 | 3495 | 28414 |
| 623 | 20250310 | 091100 | 237198585 | 3510 | 3510 | 3525 | 3510 | 5682 |
| 624 | 20250310 | 091000 | 217253235 | 3515 | 3520 | 3525 | 3510 | 2444 |
| 625 | 20250310 | 090900 | 208656385 | 3520 | 3515 | 3520 | 3510 | 488 |
| 626 | 20250310 | 090800 | 206941840 | 3515 | 3510 | 3515 | 3510 | 2693 |
| 627 | 20250310 | 090700 | 197489380 | 3505 | 3505 | 3515 | 3500 | 8475 |
| 628 | 20250310 | 090600 | 167762930 | 3505 | 3520 | 3520 | 3500 | 5427 |
| 629 | 20250310 | 090500 | 148737610 | 3520 | 3522 | 3530 | 3505 | 3155 |
| 630 | 20250310 | 090400 | 137652930 | 3530 | 3515 | 3530 | 3505 | 2410 |
| 631 | 20250310 | 090300 | 129192755 | 3510 | 3520 | 3520 | 3510 | 7566 |
| 632 | 20250310 | 090200 | 102622555 | 3530 | 3530 | 3530 | 3515 | 7727 |
| 633 | 20250310 | 090100 | 75426550 | 3535 | 3540 | 3560 | 3535 | 4808 |
| 634 | 20250310 | 090000 | 58407555 | 3555 | 3550 | 3555 | 3530 | 16461 |