29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250312 | 190100 | 985596810 | 1406 | 1406 | 1406 | 1406 | 17054 |
| 3 | 20250312 | 190000 | 985596810 | 1406 | 1406 | 1406 | 1406 | 0 |
| 4 | 20250312 | 185900 | 985596810 | 1406 | 1406 | 1406 | 1406 | 0 |
| 5 | 20250312 | 185800 | 985596810 | 1406 | 1406 | 1406 | 1406 | 0 |
| 6 | 20250312 | 185700 | 985596810 | 1406 | 1406 | 1406 | 1406 | 0 |
| 7 | 20250312 | 185600 | 985596810 | 1406 | 1406 | 1406 | 1406 | 0 |
| 8 | 20250312 | 185500 | 985596810 | 1406 | 1406 | 1406 | 1406 | 0 |
| 9 | 20250312 | 185400 | 985596810 | 1406 | 1406 | 1406 | 1406 | 0 |
| 10 | 20250312 | 185300 | 985596810 | 1406 | 1406 | 1406 | 1406 | 0 |
| 11 | 20250312 | 185200 | 985596810 | 1406 | 1406 | 1406 | 1406 | 0 |
| 12 | 20250312 | 185100 | 985596810 | 1406 | 1406 | 1406 | 1406 | 0 |
| 13 | 20250312 | 185000 | 985596810 | 1406 | 1406 | 1406 | 1406 | 0 |
| 14 | 20250312 | 184900 | 985596810 | 1406 | 1406 | 1406 | 1406 | 0 |
| 15 | 20250312 | 184800 | 985596810 | 1406 | 1406 | 1406 | 1406 | 0 |
| 16 | 20250312 | 184700 | 985596810 | 1406 | 1406 | 1406 | 1406 | 0 |
| 17 | 20250312 | 184600 | 985596810 | 1406 | 1406 | 1406 | 1406 | 0 |
| 18 | 20250312 | 184500 | 985596810 | 1406 | 1406 | 1406 | 1406 | 0 |
| 19 | 20250312 | 184400 | 985596810 | 1406 | 1406 | 1406 | 1406 | 0 |
| 20 | 20250312 | 184300 | 985596810 | 1406 | 1406 | 1406 | 1406 | 0 |
| 21 | 20250312 | 184200 | 985596810 | 1406 | 1406 | 1406 | 1406 | 0 |
| 22 | 20250312 | 184100 | 985596810 | 1406 | 1406 | 1406 | 1406 | 0 |
| 23 | 20250312 | 184000 | 985596810 | 1406 | 1406 | 1406 | 1406 | 0 |
| 24 | 20250312 | 183900 | 985596810 | 1406 | 1406 | 1406 | 1406 | 0 |
| 25 | 20250312 | 183800 | 985596810 | 1406 | 1406 | 1406 | 1406 | 0 |
| 26 | 20250312 | 183700 | 985596810 | 1406 | 1406 | 1406 | 1406 | 0 |
| 27 | 20250312 | 183600 | 985596810 | 1406 | 1406 | 1406 | 1406 | 0 |
| 28 | 20250312 | 183500 | 985596810 | 1406 | 1406 | 1406 | 1406 | 0 |
| 29 | 20250312 | 183400 | 985596810 | 1406 | 1406 | 1406 | 1406 | 0 |
| 30 | 20250312 | 183300 | 985596810 | 1406 | 1406 | 1406 | 1406 | 0 |
| 31 | 20250312 | 183200 | 985596810 | 1406 | 1406 | 1406 | 1406 | 0 |
| 32 | 20250312 | 183100 | 985596810 | 1406 | 1406 | 1406 | 1406 | 17054 |
| 33 | 20250312 | 183000 | 985596810 | 1406 | 1406 | 1406 | 1406 | 0 |
| 34 | 20250312 | 182900 | 985596810 | 1406 | 1406 | 1406 | 1406 | 0 |
| 35 | 20250312 | 182800 | 985596810 | 1406 | 1406 | 1406 | 1406 | 0 |
| 36 | 20250312 | 182700 | 985596810 | 1406 | 1406 | 1406 | 1406 | 0 |
| 37 | 20250312 | 182600 | 985596810 | 1406 | 1406 | 1406 | 1406 | 0 |
| 38 | 20250312 | 182500 | 985596810 | 1406 | 1406 | 1406 | 1406 | 0 |
| 39 | 20250312 | 182400 | 985596810 | 1406 | 1406 | 1406 | 1406 | 0 |
| 40 | 20250312 | 182300 | 985596810 | 1406 | 1406 | 1406 | 1406 | 0 |
| 41 | 20250312 | 182200 | 985596810 | 1406 | 1406 | 1406 | 1406 | 0 |
| 42 | 20250312 | 182100 | 985596810 | 1406 | 1406 | 1406 | 1406 | 0 |
| 43 | 20250312 | 182000 | 985596810 | 1406 | 1406 | 1406 | 1406 | 0 |
| 44 | 20250312 | 181900 | 985596810 | 1406 | 1406 | 1406 | 1406 | 0 |
| 45 | 20250312 | 181800 | 985596810 | 1406 | 1406 | 1406 | 1406 | 0 |
| 46 | 20250312 | 181700 | 985596810 | 1406 | 1406 | 1406 | 1406 | 0 |
| 47 | 20250312 | 181600 | 985596810 | 1406 | 1406 | 1406 | 1406 | 0 |
| 48 | 20250312 | 181500 | 985596810 | 1406 | 1406 | 1406 | 1406 | 0 |
| 49 | 20250312 | 181400 | 985596810 | 1406 | 1406 | 1406 | 1406 | 0 |
| 50 | 20250312 | 181300 | 985596810 | 1406 | 1406 | 1406 | 1406 | 0 |
| 51 | 20250312 | 181200 | 985596810 | 1406 | 1406 | 1406 | 1406 | 0 |
| 52 | 20250312 | 181100 | 985596810 | 1406 | 1406 | 1406 | 1406 | 0 |
| 53 | 20250312 | 181000 | 985596810 | 1406 | 1406 | 1406 | 1406 | 0 |
| 54 | 20250312 | 180900 | 985596810 | 1406 | 1406 | 1406 | 1406 | 0 |
| 55 | 20250312 | 180800 | 985596810 | 1406 | 1406 | 1406 | 1406 | 0 |
| 56 | 20250312 | 180700 | 985596810 | 1406 | 1406 | 1406 | 1406 | 0 |
| 57 | 20250312 | 180600 | 985596810 | 1406 | 1406 | 1406 | 1406 | 0 |
| 58 | 20250312 | 180500 | 985596810 | 1406 | 1406 | 1406 | 1406 | 0 |
| 59 | 20250312 | 180400 | 985596810 | 1406 | 1406 | 1406 | 1406 | 0 |
| 60 | 20250312 | 180300 | 985596810 | 1406 | 1406 | 1406 | 1406 | 0 |
| 61 | 20250312 | 180200 | 985596810 | 1406 | 1406 | 1406 | 1406 | 0 |
| 62 | 20250312 | 180100 | 985596810 | 1406 | 1406 | 1406 | 1406 | 17054 |
| 63 | 20250312 | 180000 | 985596810 | 1406 | 1406 | 1406 | 1406 | 0 |
| 64 | 20250312 | 175900 | 985596810 | 1406 | 1406 | 1406 | 1406 | 0 |
| 65 | 20250312 | 175800 | 985596810 | 1406 | 1406 | 1406 | 1406 | 0 |
| 66 | 20250312 | 175700 | 985596810 | 1406 | 1406 | 1406 | 1406 | 0 |
| 67 | 20250312 | 175600 | 985596810 | 1406 | 1406 | 1406 | 1406 | 0 |
| 68 | 20250312 | 175500 | 985596810 | 1406 | 1406 | 1406 | 1406 | 0 |
| 69 | 20250312 | 175400 | 985596810 | 1406 | 1406 | 1406 | 1406 | 0 |
| 70 | 20250312 | 175300 | 985596810 | 1406 | 1406 | 1406 | 1406 | 0 |
| 71 | 20250312 | 175200 | 985596810 | 1406 | 1406 | 1406 | 1406 | 0 |
| 72 | 20250312 | 175100 | 985596810 | 1406 | 1406 | 1406 | 1406 | 0 |
| 73 | 20250312 | 175000 | 985596810 | 1406 | 1406 | 1406 | 1406 | 0 |
| 74 | 20250312 | 174900 | 985596810 | 1406 | 1406 | 1406 | 1406 | 0 |
| 75 | 20250312 | 174800 | 985596810 | 1406 | 1406 | 1406 | 1406 | 0 |
| 76 | 20250312 | 174700 | 985596810 | 1406 | 1406 | 1406 | 1406 | 0 |
| 77 | 20250312 | 174600 | 985596810 | 1406 | 1406 | 1406 | 1406 | 0 |
| 78 | 20250312 | 174500 | 985596810 | 1406 | 1406 | 1406 | 1406 | 0 |
| 79 | 20250312 | 174400 | 985596810 | 1406 | 1406 | 1406 | 1406 | 0 |
| 80 | 20250312 | 174300 | 985596810 | 1406 | 1406 | 1406 | 1406 | 0 |
| 81 | 20250312 | 174200 | 985596810 | 1406 | 1406 | 1406 | 1406 | 0 |
| 82 | 20250312 | 174100 | 985596810 | 1406 | 1406 | 1406 | 1406 | 0 |
| 83 | 20250312 | 174000 | 985596810 | 1406 | 1406 | 1406 | 1406 | 0 |
| 84 | 20250312 | 173900 | 985596810 | 1406 | 1406 | 1406 | 1406 | 0 |
| 85 | 20250312 | 173800 | 985596810 | 1406 | 1406 | 1406 | 1406 | 0 |
| 86 | 20250312 | 173700 | 985596810 | 1406 | 1406 | 1406 | 1406 | 0 |
| 87 | 20250312 | 173600 | 985596810 | 1406 | 1406 | 1406 | 1406 | 0 |
| 88 | 20250312 | 173500 | 985596810 | 1406 | 1406 | 1406 | 1406 | 0 |
| 89 | 20250312 | 173400 | 985596810 | 1406 | 1406 | 1406 | 1406 | 0 |
| 90 | 20250312 | 173300 | 985596810 | 1406 | 1406 | 1406 | 1406 | 0 |
| 91 | 20250312 | 173200 | 985596810 | 1406 | 1406 | 1406 | 1406 | 0 |
| 92 | 20250312 | 173100 | 985596810 | 1406 | 1406 | 1406 | 1406 | 17054 |
| 93 | 20250312 | 173000 | 985596810 | 1406 | 1406 | 1406 | 1406 | 0 |
| 94 | 20250312 | 172900 | 985596810 | 1406 | 1406 | 1406 | 1406 | 0 |
| 95 | 20250312 | 172800 | 985596810 | 1406 | 1406 | 1406 | 1406 | 0 |
| 96 | 20250312 | 172700 | 985596810 | 1406 | 1406 | 1406 | 1406 | 0 |
| 97 | 20250312 | 172600 | 985596810 | 1406 | 1406 | 1406 | 1406 | 0 |
| 98 | 20250312 | 172500 | 985596810 | 1406 | 1406 | 1406 | 1406 | 0 |
| 99 | 20250312 | 172400 | 985596810 | 1406 | 1406 | 1406 | 1406 | 0 |
| 100 | 20250312 | 172300 | 985596810 | 1406 | 1406 | 1406 | 1406 | 0 |
| 101 | 20250312 | 172200 | 985596810 | 1406 | 1406 | 1406 | 1406 | 0 |
| 102 | 20250312 | 172100 | 985596810 | 1406 | 1406 | 1406 | 1406 | 0 |
| 103 | 20250312 | 172000 | 985596810 | 1406 | 1406 | 1406 | 1406 | 0 |
| 104 | 20250312 | 171900 | 985596810 | 1406 | 1406 | 1406 | 1406 | 0 |
| 105 | 20250312 | 171800 | 985596810 | 1406 | 1406 | 1406 | 1406 | 0 |
| 106 | 20250312 | 171700 | 985596810 | 1406 | 1406 | 1406 | 1406 | 0 |
| 107 | 20250312 | 171600 | 985596810 | 1406 | 1406 | 1406 | 1406 | 0 |
| 108 | 20250312 | 171500 | 985596810 | 1406 | 1406 | 1406 | 1406 | 0 |
| 109 | 20250312 | 171400 | 985596810 | 1406 | 1406 | 1406 | 1406 | 0 |
| 110 | 20250312 | 171300 | 985596810 | 1406 | 1406 | 1406 | 1406 | 0 |
| 111 | 20250312 | 171200 | 985596810 | 1406 | 1406 | 1406 | 1406 | 0 |
| 112 | 20250312 | 171100 | 985596810 | 1406 | 1406 | 1406 | 1406 | 0 |
| 113 | 20250312 | 171000 | 985596810 | 1406 | 1406 | 1406 | 1406 | 0 |
| 114 | 20250312 | 170900 | 985596810 | 1406 | 1406 | 1406 | 1406 | 0 |
| 115 | 20250312 | 170800 | 985596810 | 1406 | 1406 | 1406 | 1406 | 0 |
| 116 | 20250312 | 170700 | 985596810 | 1406 | 1406 | 1406 | 1406 | 0 |
| 117 | 20250312 | 170600 | 985596810 | 1406 | 1406 | 1406 | 1406 | 0 |
| 118 | 20250312 | 170500 | 985596810 | 1406 | 1406 | 1406 | 1406 | 0 |
| 119 | 20250312 | 170400 | 985596810 | 1406 | 1406 | 1406 | 1406 | 0 |
| 120 | 20250312 | 170300 | 985596810 | 1406 | 1406 | 1406 | 1406 | 0 |
| 121 | 20250312 | 170200 | 985596810 | 1406 | 1406 | 1406 | 1406 | 0 |
| 122 | 20250312 | 170100 | 985596810 | 1406 | 1406 | 1406 | 1406 | 17054 |
| 123 | 20250312 | 170000 | 985596810 | 1406 | 1406 | 1406 | 1406 | 0 |
| 124 | 20250312 | 165900 | 985596810 | 1406 | 1406 | 1406 | 1406 | 0 |
| 125 | 20250312 | 165800 | 985596810 | 1406 | 1406 | 1406 | 1406 | 0 |
| 126 | 20250312 | 165700 | 985596810 | 1406 | 1406 | 1406 | 1406 | 0 |
| 127 | 20250312 | 165600 | 985596810 | 1406 | 1406 | 1406 | 1406 | 0 |
| 128 | 20250312 | 165500 | 985596810 | 1406 | 1406 | 1406 | 1406 | 0 |
| 129 | 20250312 | 165400 | 985596810 | 1406 | 1406 | 1406 | 1406 | 0 |
| 130 | 20250312 | 165300 | 985596810 | 1406 | 1406 | 1406 | 1406 | 0 |
| 131 | 20250312 | 165200 | 985596810 | 1406 | 1406 | 1406 | 1406 | 0 |
| 132 | 20250312 | 165100 | 985596810 | 1406 | 1406 | 1406 | 1406 | 0 |
| 133 | 20250312 | 165000 | 985596810 | 1406 | 1406 | 1406 | 1406 | 0 |
| 134 | 20250312 | 164900 | 985596810 | 1406 | 1406 | 1406 | 1406 | 0 |
| 135 | 20250312 | 164800 | 985596810 | 1406 | 1406 | 1406 | 1406 | 0 |
| 136 | 20250312 | 164700 | 985596810 | 1406 | 1406 | 1406 | 1406 | 0 |
| 137 | 20250312 | 164600 | 985596810 | 1406 | 1406 | 1406 | 1406 | 0 |
| 138 | 20250312 | 164500 | 985596810 | 1406 | 1406 | 1406 | 1406 | 0 |
| 139 | 20250312 | 164400 | 985596810 | 1406 | 1406 | 1406 | 1406 | 0 |
| 140 | 20250312 | 164300 | 985596810 | 1406 | 1406 | 1406 | 1406 | 0 |
| 141 | 20250312 | 164200 | 985596810 | 1406 | 1406 | 1406 | 1406 | 0 |
| 142 | 20250312 | 164100 | 985596810 | 1406 | 1406 | 1406 | 1406 | 0 |
| 143 | 20250312 | 164000 | 985596810 | 1406 | 1406 | 1406 | 1406 | 0 |
| 144 | 20250312 | 163900 | 985596810 | 1406 | 1406 | 1406 | 1406 | 0 |
| 145 | 20250312 | 163800 | 985596810 | 1406 | 1406 | 1406 | 1406 | 0 |
| 146 | 20250312 | 163700 | 985596810 | 1406 | 1406 | 1406 | 1406 | 0 |
| 147 | 20250312 | 163600 | 985596810 | 1406 | 1406 | 1406 | 1406 | 0 |
| 148 | 20250312 | 163500 | 985596810 | 1406 | 1406 | 1406 | 1406 | 0 |
| 149 | 20250312 | 163400 | 985596810 | 1406 | 1406 | 1406 | 1406 | 0 |
| 150 | 20250312 | 163300 | 985596810 | 1406 | 1406 | 1406 | 1406 | 0 |
| 151 | 20250312 | 163200 | 985596810 | 1406 | 1406 | 1406 | 1406 | 0 |
| 152 | 20250312 | 163100 | 985596810 | 1406 | 1406 | 1406 | 1406 | 17054 |
| 153 | 20250312 | 163000 | 985596810 | 1406 | 1406 | 1406 | 1406 | 0 |
| 154 | 20250312 | 162900 | 985596810 | 1406 | 1406 | 1406 | 1406 | 0 |
| 155 | 20250312 | 162800 | 985596810 | 1406 | 1406 | 1406 | 1406 | 0 |
| 156 | 20250312 | 162700 | 985596810 | 1406 | 1406 | 1406 | 1406 | 0 |
| 157 | 20250312 | 162600 | 985596810 | 1406 | 1406 | 1406 | 1406 | 0 |
| 158 | 20250312 | 162500 | 985596810 | 1406 | 1406 | 1406 | 1406 | 0 |
| 159 | 20250312 | 162400 | 985596810 | 1406 | 1406 | 1406 | 1406 | 0 |
| 160 | 20250312 | 162300 | 985596810 | 1406 | 1406 | 1406 | 1406 | 0 |
| 161 | 20250312 | 162200 | 985596810 | 1406 | 1406 | 1406 | 1406 | 0 |
| 162 | 20250312 | 162100 | 985596810 | 1406 | 1406 | 1406 | 1406 | 0 |
| 163 | 20250312 | 162000 | 985596810 | 1406 | 1406 | 1406 | 1406 | 0 |
| 164 | 20250312 | 161900 | 985596810 | 1406 | 1406 | 1406 | 1406 | 0 |
| 165 | 20250312 | 161800 | 985596810 | 1406 | 1406 | 1406 | 1406 | 0 |
| 166 | 20250312 | 161700 | 985596810 | 1406 | 1406 | 1406 | 1406 | 0 |
| 167 | 20250312 | 161600 | 985596810 | 1406 | 1406 | 1406 | 1406 | 0 |
| 168 | 20250312 | 161500 | 985596810 | 1406 | 1406 | 1406 | 1406 | 0 |
| 169 | 20250312 | 161400 | 985596810 | 1406 | 1406 | 1406 | 1406 | 0 |
| 170 | 20250312 | 161300 | 985596810 | 1406 | 1406 | 1406 | 1406 | 0 |
| 171 | 20250312 | 161200 | 985596810 | 1406 | 1406 | 1406 | 1406 | 0 |
| 172 | 20250312 | 161100 | 985596810 | 1406 | 1406 | 1406 | 1406 | 0 |
| 173 | 20250312 | 161000 | 985596810 | 1406 | 1406 | 1406 | 1406 | 0 |
| 174 | 20250312 | 160900 | 985596810 | 1406 | 1406 | 1406 | 1406 | 0 |
| 175 | 20250312 | 160800 | 985596810 | 1406 | 1406 | 1406 | 1406 | 0 |
| 176 | 20250312 | 160700 | 985596810 | 1406 | 1406 | 1406 | 1406 | 0 |
| 177 | 20250312 | 160600 | 985596810 | 1406 | 1406 | 1406 | 1406 | 0 |
| 178 | 20250312 | 160500 | 985596810 | 1406 | 1406 | 1406 | 1406 | 0 |
| 179 | 20250312 | 160400 | 985596810 | 1406 | 1406 | 1406 | 1406 | 0 |
| 180 | 20250312 | 160300 | 985596810 | 1406 | 1406 | 1406 | 1406 | 0 |
| 181 | 20250312 | 160200 | 985596810 | 1406 | 1406 | 1406 | 1406 | 0 |
| 182 | 20250312 | 160100 | 985596810 | 1406 | 1406 | 1406 | 1406 | 17054 |
| 183 | 20250312 | 160000 | 985596810 | 1406 | 1406 | 1406 | 1406 | 0 |
| 184 | 20250312 | 155900 | 985596810 | 1406 | 1406 | 1406 | 1406 | 0 |
| 185 | 20250312 | 155800 | 985596810 | 1406 | 1406 | 1406 | 1406 | 0 |
| 186 | 20250312 | 155700 | 985596810 | 1406 | 1406 | 1406 | 1406 | 0 |
| 187 | 20250312 | 155600 | 985596810 | 1406 | 1406 | 1406 | 1406 | 0 |
| 188 | 20250312 | 155500 | 985596810 | 1406 | 1406 | 1406 | 1406 | 0 |
| 189 | 20250312 | 155400 | 985596810 | 1406 | 1406 | 1406 | 1406 | 0 |
| 190 | 20250312 | 155300 | 985596810 | 1406 | 1406 | 1406 | 1406 | 0 |
| 191 | 20250312 | 155200 | 985596810 | 1406 | 1406 | 1406 | 1406 | 0 |
| 192 | 20250312 | 155100 | 985596810 | 1406 | 1406 | 1406 | 1406 | 0 |
| 193 | 20250312 | 155000 | 985596810 | 1406 | 1406 | 1406 | 1406 | 0 |
| 194 | 20250312 | 154900 | 985596810 | 1406 | 1406 | 1406 | 1406 | 0 |
| 195 | 20250312 | 154800 | 985596810 | 1406 | 1406 | 1406 | 1406 | 0 |
| 196 | 20250312 | 154700 | 985596810 | 1406 | 1406 | 1406 | 1406 | 0 |
| 197 | 20250312 | 154600 | 985596810 | 1406 | 1406 | 1406 | 1406 | 0 |
| 198 | 20250312 | 154500 | 985596810 | 1406 | 1406 | 1406 | 1406 | 0 |
| 199 | 20250312 | 154400 | 985596810 | 1406 | 1406 | 1406 | 1406 | 0 |
| 200 | 20250312 | 154300 | 985596810 | 1406 | 1406 | 1406 | 1406 | 0 |
| 201 | 20250312 | 154200 | 985596810 | 1406 | 1406 | 1406 | 1406 | 0 |
| 202 | 20250312 | 154100 | 985596810 | 1406 | 1406 | 1406 | 1406 | 0 |
| 203 | 20250312 | 154000 | 985596810 | 1406 | 1406 | 1406 | 1406 | 0 |
| 204 | 20250312 | 153900 | 985596810 | 1406 | 1406 | 1406 | 1406 | 0 |
| 205 | 20250312 | 153800 | 985596810 | 1406 | 1406 | 1406 | 1406 | 0 |
| 206 | 20250312 | 153700 | 985596810 | 1406 | 1406 | 1406 | 1406 | 0 |
| 207 | 20250312 | 153600 | 985596810 | 1406 | 1406 | 1406 | 1406 | 0 |
| 208 | 20250312 | 153500 | 985596810 | 1406 | 1406 | 1406 | 1406 | 0 |
| 209 | 20250312 | 153400 | 985596810 | 1406 | 1406 | 1406 | 1406 | 0 |
| 210 | 20250312 | 153300 | 985596810 | 1406 | 1406 | 1406 | 1406 | 0 |
| 211 | 20250312 | 153200 | 985596810 | 1406 | 1406 | 1406 | 1406 | 0 |
| 212 | 20250312 | 153100 | 985596810 | 1406 | 1406 | 1406 | 1406 | 17054 |
| 213 | 20250312 | 153000 | 985596810 | 1406 | 1406 | 1406 | 1406 | 17054 |
| 214 | 20250312 | 152900 | 961618886 | 1418 | 1418 | 1418 | 1418 | 0 |
| 215 | 20250312 | 152800 | 961618886 | 1418 | 1418 | 1418 | 1418 | 0 |
| 216 | 20250312 | 152700 | 961618886 | 1418 | 1418 | 1418 | 1418 | 0 |
| 217 | 20250312 | 152600 | 961618886 | 1418 | 1418 | 1418 | 1418 | 0 |
| 218 | 20250312 | 152500 | 961618886 | 1418 | 1418 | 1418 | 1418 | 0 |
| 219 | 20250312 | 152400 | 961618886 | 1418 | 1418 | 1418 | 1418 | 0 |
| 220 | 20250312 | 152300 | 961618886 | 1418 | 1418 | 1418 | 1418 | 0 |
| 221 | 20250312 | 152200 | 961618886 | 1418 | 1418 | 1418 | 1418 | 0 |
| 222 | 20250312 | 152100 | 961618886 | 1418 | 1418 | 1418 | 1418 | 0 |
| 223 | 20250312 | 152000 | 961618886 | 1418 | 1418 | 1418 | 1418 | 0 |
| 224 | 20250312 | 151900 | 961618886 | 1418 | 1418 | 1418 | 1418 | 0 |
| 225 | 20250312 | 151800 | 961618886 | 1418 | 1418 | 1418 | 1418 | 1 |
| 226 | 20250312 | 151700 | 961617468 | 1415 | 1418 | 1418 | 1415 | 1729 |
| 227 | 20250312 | 151600 | 959168740 | 1419 | 1417 | 1419 | 1417 | 7002 |
| 228 | 20250312 | 151500 | 949246902 | 1420 | 1417 | 1421 | 1417 | 5561 |
| 229 | 20250312 | 151400 | 941354158 | 1417 | 1415 | 1417 | 1415 | 1862 |
| 230 | 20250312 | 151300 | 938718797 | 1415 | 1415 | 1415 | 1411 | 143 |
| 231 | 20250312 | 151200 | 938516776 | 1410 | 1410 | 1415 | 1410 | 255 |
| 232 | 20250312 | 151100 | 938157201 | 1416 | 1410 | 1416 | 1410 | 3133 |
| 233 | 20250312 | 151000 | 933731997 | 1409 | 1415 | 1416 | 1409 | 6113 |
| 234 | 20250312 | 150900 | 925104441 | 1415 | 1414 | 1415 | 1407 | 25000 |
| 235 | 20250312 | 150800 | 889876453 | 1415 | 1415 | 1415 | 1415 | 1000 |
| 236 | 20250312 | 150700 | 888461453 | 1416 | 1417 | 1417 | 1416 | 500 |
| 237 | 20250312 | 150600 | 887753443 | 1417 | 1417 | 1417 | 1416 | 432 |
| 238 | 20250312 | 150500 | 887141643 | 1416 | 1417 | 1417 | 1416 | 133 |
| 239 | 20250312 | 150400 | 886953314 | 1416 | 1416 | 1416 | 1416 | 0 |
| 240 | 20250312 | 150300 | 886953314 | 1416 | 1417 | 1417 | 1416 | 351 |
| 241 | 20250312 | 150200 | 886456217 | 1415 | 1415 | 1415 | 1415 | 410 |
| 242 | 20250312 | 150100 | 885876067 | 1418 | 1418 | 1418 | 1418 | 0 |
| 243 | 20250312 | 150000 | 885876067 | 1418 | 1417 | 1419 | 1417 | 4612 |
| 244 | 20250312 | 145900 | 879340853 | 1416 | 1416 | 1416 | 1416 | 1988 |
| 245 | 20250312 | 145800 | 876525845 | 1417 | 1417 | 1417 | 1417 | 0 |
| 246 | 20250312 | 145700 | 876525845 | 1417 | 1415 | 1417 | 1410 | 5331 |
| 247 | 20250312 | 145600 | 869004837 | 1419 | 1417 | 1419 | 1415 | 5771 |
| 248 | 20250312 | 145500 | 860821137 | 1417 | 1417 | 1417 | 1417 | 22 |
| 249 | 20250312 | 145400 | 860789963 | 1418 | 1418 | 1418 | 1418 | 0 |
| 250 | 20250312 | 145300 | 860789963 | 1418 | 1418 | 1418 | 1418 | 0 |
| 251 | 20250312 | 145200 | 860789963 | 1418 | 1418 | 1418 | 1418 | 5 |
| 252 | 20250312 | 145100 | 860782873 | 1418 | 1412 | 1418 | 1412 | 359 |
| 253 | 20250312 | 145000 | 860275929 | 1412 | 1412 | 1412 | 1412 | 0 |
| 254 | 20250312 | 144900 | 860275929 | 1412 | 1412 | 1412 | 1412 | 500 |
| 255 | 20250312 | 144800 | 859569929 | 1412 | 1412 | 1412 | 1412 | 0 |
| 256 | 20250312 | 144700 | 859569929 | 1412 | 1418 | 1418 | 1412 | 506 |
| 257 | 20250312 | 144600 | 858853769 | 1418 | 1418 | 1418 | 1418 | 0 |
| 258 | 20250312 | 144500 | 858853769 | 1418 | 1418 | 1418 | 1418 | 25 |
| 259 | 20250312 | 144400 | 858818319 | 1419 | 1416 | 1419 | 1416 | 1881 |
| 260 | 20250312 | 144300 | 856153635 | 1410 | 1416 | 1416 | 1410 | 395 |
| 261 | 20250312 | 144200 | 855595689 | 1416 | 1416 | 1416 | 1416 | 8 |
| 262 | 20250312 | 144100 | 855584361 | 1417 | 1410 | 1417 | 1410 | 576 |
| 263 | 20250312 | 144000 | 854768770 | 1416 | 1415 | 1417 | 1415 | 3308 |
| 264 | 20250312 | 143900 | 850084939 | 1415 | 1415 | 1415 | 1415 | 0 |
| 265 | 20250312 | 143800 | 850084939 | 1415 | 1415 | 1415 | 1415 | 0 |
| 266 | 20250312 | 143700 | 850084939 | 1415 | 1415 | 1415 | 1407 | 102 |
| 267 | 20250312 | 143600 | 849941409 | 1407 | 1411 | 1411 | 1407 | 13003 |
| 268 | 20250312 | 143500 | 831624684 | 1411 | 1411 | 1417 | 1411 | 66 |
| 269 | 20250312 | 143400 | 831531522 | 1411 | 1414 | 1417 | 1411 | 627 |
| 270 | 20250312 | 143300 | 830645028 | 1413 | 1411 | 1413 | 1411 | 2306 |
| 271 | 20250312 | 143200 | 827387258 | 1411 | 1410 | 1412 | 1409 | 191 |
| 272 | 20250312 | 143100 | 827117960 | 1412 | 1412 | 1412 | 1412 | 1 |
| 273 | 20250312 | 143000 | 827116548 | 1412 | 1412 | 1412 | 1412 | 0 |
| 274 | 20250312 | 142900 | 827116548 | 1412 | 1412 | 1412 | 1412 | 0 |
| 275 | 20250312 | 142800 | 827116548 | 1412 | 1412 | 1412 | 1412 | 0 |
| 276 | 20250312 | 142700 | 827116548 | 1412 | 1412 | 1412 | 1412 | 1 |
| 277 | 20250312 | 142600 | 827115136 | 1407 | 1412 | 1412 | 1407 | 12444 |
| 278 | 20250312 | 142500 | 809582663 | 1414 | 1414 | 1414 | 1414 | 1 |
| 279 | 20250312 | 142400 | 809581249 | 1411 | 1411 | 1411 | 1411 | 0 |
| 280 | 20250312 | 142300 | 809581249 | 1411 | 1411 | 1411 | 1411 | 196 |
| 281 | 20250312 | 142200 | 809304693 | 1414 | 1414 | 1414 | 1414 | 0 |
| 282 | 20250312 | 142100 | 809304693 | 1414 | 1412 | 1414 | 1412 | 8 |
| 283 | 20250312 | 142000 | 809293395 | 1412 | 1413 | 1413 | 1411 | 1051 |
| 284 | 20250312 | 141900 | 807809380 | 1414 | 1414 | 1414 | 1414 | 0 |
| 285 | 20250312 | 141800 | 807809380 | 1414 | 1414 | 1414 | 1414 | 0 |
| 286 | 20250312 | 141700 | 807809380 | 1414 | 1414 | 1414 | 1412 | 12 |
| 287 | 20250312 | 141600 | 807792432 | 1414 | 1412 | 1414 | 1412 | 3021 |
| 288 | 20250312 | 141500 | 803526778 | 1416 | 1416 | 1416 | 1416 | 20 |
| 289 | 20250312 | 141400 | 803498458 | 1416 | 1416 | 1416 | 1416 | 0 |
| 290 | 20250312 | 141300 | 803498458 | 1416 | 1416 | 1416 | 1416 | 1 |
| 291 | 20250312 | 141200 | 803497042 | 1412 | 1414 | 1414 | 1412 | 10526 |
| 292 | 20250312 | 141100 | 788631114 | 1418 | 1418 | 1418 | 1418 | 11 |
| 293 | 20250312 | 141000 | 788615516 | 1415 | 1415 | 1415 | 1415 | 153 |
| 294 | 20250312 | 140900 | 788399021 | 1419 | 1418 | 1419 | 1418 | 2064 |
| 295 | 20250312 | 140800 | 785471327 | 1415 | 1415 | 1415 | 1415 | 4000 |
| 296 | 20250312 | 140700 | 779811327 | 1418 | 1416 | 1418 | 1415 | 751 |
| 297 | 20250312 | 140600 | 778748259 | 1418 | 1416 | 1418 | 1416 | 66 |
| 298 | 20250312 | 140500 | 778654746 | 1417 | 1417 | 1417 | 1417 | 0 |
| 299 | 20250312 | 140400 | 778654746 | 1417 | 1418 | 1418 | 1417 | 300 |
| 300 | 20250312 | 140300 | 778229546 | 1418 | 1418 | 1418 | 1418 | 100 |
| 301 | 20250312 | 140200 | 778087746 | 1418 | 1418 | 1418 | 1418 | 0 |
| 302 | 20250312 | 140100 | 778087746 | 1418 | 1418 | 1418 | 1418 | 0 |
| 303 | 20250312 | 140000 | 778087746 | 1418 | 1416 | 1418 | 1416 | 2855 |
| 304 | 20250312 | 135900 | 774045064 | 1416 | 1416 | 1416 | 1416 | 0 |
| 305 | 20250312 | 135800 | 774045064 | 1416 | 1416 | 1416 | 1416 | 0 |
| 306 | 20250312 | 135700 | 774045064 | 1416 | 1416 | 1416 | 1416 | 0 |
| 307 | 20250312 | 135600 | 774045064 | 1416 | 1416 | 1416 | 1416 | 322 |
| 308 | 20250312 | 135500 | 773589112 | 1416 | 1416 | 1416 | 1416 | 3 |
| 309 | 20250312 | 135400 | 773584864 | 1416 | 1416 | 1416 | 1416 | 16 |
| 310 | 20250312 | 135300 | 773562208 | 1416 | 1416 | 1416 | 1416 | 0 |
| 311 | 20250312 | 135200 | 773562208 | 1416 | 1415 | 1416 | 1415 | 748 |
| 312 | 20250312 | 135100 | 772503762 | 1415 | 1415 | 1415 | 1415 | 5000 |
| 313 | 20250312 | 135000 | 765428762 | 1416 | 1414 | 1416 | 1414 | 311 |
| 314 | 20250312 | 134900 | 764988608 | 1416 | 1416 | 1416 | 1416 | 1 |
| 315 | 20250312 | 134800 | 764987192 | 1414 | 1413 | 1414 | 1413 | 3603 |
| 316 | 20250312 | 134700 | 759895954 | 1414 | 1416 | 1416 | 1414 | 2366 |
| 317 | 20250312 | 134600 | 756548317 | 1417 | 1417 | 1417 | 1417 | 0 |
| 318 | 20250312 | 134500 | 756548317 | 1417 | 1417 | 1417 | 1417 | 0 |
| 319 | 20250312 | 134400 | 756548317 | 1417 | 1417 | 1417 | 1417 | 2 |
| 320 | 20250312 | 134300 | 756545483 | 1417 | 1417 | 1417 | 1417 | 1 |
| 321 | 20250312 | 134200 | 756544066 | 1417 | 1417 | 1417 | 1417 | 8 |
| 322 | 20250312 | 134100 | 756532730 | 1418 | 1418 | 1418 | 1418 | 1 |
| 323 | 20250312 | 134000 | 756531312 | 1415 | 1415 | 1415 | 1415 | 10 |
| 324 | 20250312 | 133900 | 756517162 | 1418 | 1418 | 1418 | 1418 | 50 |
| 325 | 20250312 | 133800 | 756446262 | 1418 | 1415 | 1418 | 1415 | 688 |
| 326 | 20250312 | 133700 | 755472739 | 1415 | 1415 | 1415 | 1415 | 200 |
| 327 | 20250312 | 133600 | 755189739 | 1415 | 1415 | 1415 | 1415 | 11 |
| 328 | 20250312 | 133500 | 755174174 | 1413 | 1413 | 1413 | 1413 | 428 |
| 329 | 20250312 | 133400 | 754569410 | 1413 | 1416 | 1416 | 1413 | 830 |
| 330 | 20250312 | 133300 | 753394950 | 1418 | 1416 | 1418 | 1413 | 3529 |
| 331 | 20250312 | 133200 | 748405039 | 1416 | 1416 | 1416 | 1416 | 40 |
| 332 | 20250312 | 133100 | 748348399 | 1416 | 1414 | 1416 | 1414 | 166 |
| 333 | 20250312 | 133000 | 748113513 | 1419 | 1419 | 1419 | 1419 | 29 |
| 334 | 20250312 | 132900 | 748072362 | 1419 | 1414 | 1419 | 1414 | 201 |
| 335 | 20250312 | 132800 | 747788143 | 1419 | 1419 | 1419 | 1419 | 0 |
| 336 | 20250312 | 132700 | 747788143 | 1419 | 1419 | 1419 | 1418 | 1746 |
| 337 | 20250312 | 132600 | 745310575 | 1418 | 1418 | 1419 | 1418 | 341 |
| 338 | 20250312 | 132500 | 744827036 | 1418 | 1418 | 1418 | 1414 | 462 |
| 339 | 20250312 | 132400 | 744172968 | 1419 | 1419 | 1419 | 1419 | 0 |
| 340 | 20250312 | 132300 | 744172968 | 1419 | 1419 | 1419 | 1419 | 0 |
| 341 | 20250312 | 132200 | 744172968 | 1419 | 1419 | 1419 | 1419 | 0 |
| 342 | 20250312 | 132100 | 744172968 | 1419 | 1419 | 1419 | 1419 | 2 |
| 343 | 20250312 | 132000 | 744170130 | 1419 | 1419 | 1419 | 1419 | 0 |
| 344 | 20250312 | 131900 | 744170130 | 1419 | 1414 | 1419 | 1414 | 3 |
| 345 | 20250312 | 131800 | 744165883 | 1414 | 1414 | 1414 | 1414 | 700 |
| 346 | 20250312 | 131700 | 743176083 | 1415 | 1415 | 1415 | 1415 | 200 |
| 347 | 20250312 | 131600 | 742893083 | 1415 | 1415 | 1415 | 1415 | 0 |
| 348 | 20250312 | 131500 | 742893083 | 1415 | 1414 | 1415 | 1413 | 9107 |
| 349 | 20250312 | 131400 | 730022913 | 1415 | 1414 | 1415 | 1414 | 3 |
| 350 | 20250312 | 131300 | 730018669 | 1415 | 1419 | 1419 | 1415 | 2011 |
| 351 | 20250312 | 131200 | 727169104 | 1421 | 1421 | 1421 | 1421 | 9 |
| 352 | 20250312 | 131100 | 727156315 | 1423 | 1423 | 1423 | 1423 | 0 |
| 353 | 20250312 | 131000 | 727156315 | 1423 | 1418 | 1423 | 1418 | 4000 |
| 354 | 20250312 | 130900 | 721469621 | 1417 | 1417 | 1417 | 1417 | 2001 |
| 355 | 20250312 | 130800 | 718634204 | 1414 | 1418 | 1418 | 1414 | 1129 |
| 356 | 20250312 | 130700 | 717037594 | 1414 | 1418 | 1418 | 1414 | 6260 |
| 357 | 20250312 | 130600 | 708181624 | 1418 | 1415 | 1418 | 1415 | 36 |
| 358 | 20250312 | 130500 | 708130681 | 1418 | 1418 | 1418 | 1418 | 0 |
| 359 | 20250312 | 130400 | 708130681 | 1418 | 1418 | 1418 | 1414 | 2735 |
| 360 | 20250312 | 130300 | 704259851 | 1418 | 1413 | 1418 | 1413 | 120 |
| 361 | 20250312 | 130200 | 704090148 | 1414 | 1414 | 1414 | 1414 | 935 |
| 362 | 20250312 | 130100 | 702768058 | 1414 | 1414 | 1414 | 1414 | 129 |
| 363 | 20250312 | 130000 | 702585652 | 1413 | 1413 | 1413 | 1413 | 765 |
| 364 | 20250312 | 125900 | 701504707 | 1414 | 1418 | 1418 | 1414 | 3570 |
| 365 | 20250312 | 125800 | 696442927 | 1418 | 1418 | 1418 | 1418 | 0 |
| 366 | 20250312 | 125700 | 696442927 | 1418 | 1418 | 1418 | 1418 | 0 |
| 367 | 20250312 | 125600 | 696442927 | 1418 | 1418 | 1418 | 1418 | 0 |
| 368 | 20250312 | 125500 | 696442927 | 1418 | 1414 | 1418 | 1413 | 554 |
| 369 | 20250312 | 125400 | 695659819 | 1414 | 1415 | 1415 | 1414 | 24274 |
| 370 | 20250312 | 125300 | 661318739 | 1415 | 1415 | 1415 | 1415 | 0 |
| 371 | 20250312 | 125200 | 661318739 | 1415 | 1415 | 1415 | 1415 | 2 |
| 372 | 20250312 | 125100 | 661315909 | 1415 | 1416 | 1416 | 1415 | 751 |
| 373 | 20250312 | 125000 | 660252943 | 1415 | 1415 | 1415 | 1415 | 154 |
| 374 | 20250312 | 124900 | 660035033 | 1415 | 1415 | 1415 | 1415 | 1000 |
| 375 | 20250312 | 124800 | 658620033 | 1415 | 1416 | 1416 | 1415 | 841 |
| 376 | 20250312 | 124700 | 657430001 | 1421 | 1421 | 1421 | 1421 | 0 |
| 377 | 20250312 | 124600 | 657430001 | 1421 | 1421 | 1421 | 1421 | 3 |
| 378 | 20250312 | 124500 | 657425738 | 1415 | 1421 | 1421 | 1415 | 1886 |
| 379 | 20250312 | 124400 | 654756628 | 1421 | 1421 | 1421 | 1421 | 2 |
| 380 | 20250312 | 124300 | 654753786 | 1415 | 1417 | 1417 | 1415 | 12888 |
| 381 | 20250312 | 124200 | 636510091 | 1417 | 1418 | 1418 | 1417 | 8586 |
| 382 | 20250312 | 124100 | 624340718 | 1423 | 1423 | 1423 | 1423 | 0 |
| 383 | 20250312 | 124000 | 624340718 | 1423 | 1423 | 1423 | 1423 | 0 |
| 384 | 20250312 | 123900 | 624340718 | 1423 | 1423 | 1423 | 1423 | 70 |
| 385 | 20250312 | 123800 | 624241108 | 1423 | 1423 | 1423 | 1423 | 0 |
| 386 | 20250312 | 123700 | 624241108 | 1423 | 1423 | 1423 | 1423 | 10 |
| 387 | 20250312 | 123600 | 624226878 | 1418 | 1418 | 1418 | 1418 | 1000 |
| 388 | 20250312 | 123500 | 622808878 | 1418 | 1419 | 1419 | 1418 | 6901 |
| 389 | 20250312 | 123400 | 613018908 | 1419 | 1420 | 1420 | 1419 | 3239 |
| 390 | 20250312 | 123300 | 608421298 | 1423 | 1423 | 1423 | 1423 | 101 |
| 391 | 20250312 | 123200 | 608277575 | 1420 | 1423 | 1423 | 1420 | 1374 |
| 392 | 20250312 | 123100 | 606326230 | 1423 | 1423 | 1423 | 1423 | 0 |
| 393 | 20250312 | 123000 | 606326230 | 1423 | 1423 | 1423 | 1423 | 40 |
| 394 | 20250312 | 122900 | 606269310 | 1423 | 1424 | 1424 | 1423 | 21 |
| 395 | 20250312 | 122800 | 606239426 | 1424 | 1424 | 1424 | 1424 | 0 |
| 396 | 20250312 | 122700 | 606239426 | 1424 | 1424 | 1424 | 1424 | 0 |
| 397 | 20250312 | 122600 | 606239426 | 1424 | 1424 | 1424 | 1424 | 301 |
| 398 | 20250312 | 122500 | 605810802 | 1424 | 1421 | 1425 | 1421 | 1009 |
| 399 | 20250312 | 122400 | 604375238 | 1421 | 1419 | 1421 | 1419 | 2040 |
| 400 | 20250312 | 122300 | 601478945 | 1419 | 1419 | 1419 | 1419 | 5509 |
| 401 | 20250312 | 122200 | 593661674 | 1419 | 1419 | 1419 | 1419 | 0 |
| 402 | 20250312 | 122100 | 593661674 | 1419 | 1420 | 1420 | 1419 | 7051 |
| 403 | 20250312 | 122000 | 583649259 | 1420 | 1420 | 1420 | 1420 | 1 |
| 404 | 20250312 | 121900 | 583647839 | 1419 | 1420 | 1420 | 1419 | 396 |
| 405 | 20250312 | 121800 | 583085912 | 1419 | 1419 | 1419 | 1419 | 515 |
| 406 | 20250312 | 121700 | 582355127 | 1420 | 1420 | 1420 | 1420 | 4423 |
| 407 | 20250312 | 121600 | 576074467 | 1421 | 1421 | 1421 | 1421 | 1130 |
| 408 | 20250312 | 121500 | 574468737 | 1421 | 1421 | 1421 | 1421 | 80 |
| 409 | 20250312 | 121400 | 574355057 | 1420 | 1420 | 1420 | 1420 | 0 |
| 410 | 20250312 | 121300 | 574355057 | 1420 | 1420 | 1420 | 1420 | 250 |
| 411 | 20250312 | 121200 | 574000057 | 1420 | 1420 | 1420 | 1420 | 1058 |
| 412 | 20250312 | 121100 | 572497697 | 1423 | 1423 | 1423 | 1423 | 1 |
| 413 | 20250312 | 121000 | 572496274 | 1420 | 1423 | 1423 | 1420 | 7085 |
| 414 | 20250312 | 120900 | 562429374 | 1424 | 1424 | 1424 | 1424 | 0 |
| 415 | 20250312 | 120800 | 562429374 | 1424 | 1424 | 1424 | 1424 | 0 |
| 416 | 20250312 | 120700 | 562429374 | 1424 | 1424 | 1424 | 1424 | 100 |
| 417 | 20250312 | 120600 | 562286974 | 1424 | 1425 | 1425 | 1424 | 867 |
| 418 | 20250312 | 120500 | 561052261 | 1425 | 1425 | 1425 | 1425 | 300 |
| 419 | 20250312 | 120400 | 560624761 | 1429 | 1429 | 1429 | 1429 | 0 |
| 420 | 20250312 | 120300 | 560624761 | 1429 | 1429 | 1429 | 1429 | 0 |
| 421 | 20250312 | 120200 | 560624761 | 1429 | 1429 | 1429 | 1429 | 2 |
| 422 | 20250312 | 120100 | 560621903 | 1425 | 1425 | 1425 | 1425 | 0 |
| 423 | 20250312 | 120000 | 560621903 | 1425 | 1426 | 1426 | 1425 | 6993 |
| 424 | 20250312 | 115900 | 550656574 | 1430 | 1430 | 1430 | 1430 | 0 |
| 425 | 20250312 | 115800 | 550656574 | 1430 | 1430 | 1430 | 1430 | 0 |
| 426 | 20250312 | 115700 | 550656574 | 1430 | 1430 | 1430 | 1430 | 20 |
| 427 | 20250312 | 115600 | 550627974 | 1429 | 1424 | 1429 | 1424 | 2924 |
| 428 | 20250312 | 115500 | 546464070 | 1424 | 1424 | 1424 | 1424 | 0 |
| 429 | 20250312 | 115400 | 546464070 | 1424 | 1423 | 1424 | 1423 | 4901 |
| 430 | 20250312 | 115300 | 539489827 | 1424 | 1424 | 1424 | 1424 | 945 |
| 431 | 20250312 | 115200 | 538144147 | 1425 | 1425 | 1425 | 1425 | 55 |
| 432 | 20250312 | 115100 | 538065772 | 1426 | 1426 | 1426 | 1426 | 839 |
| 433 | 20250312 | 115000 | 536869358 | 1427 | 1427 | 1427 | 1427 | 0 |
| 434 | 20250312 | 114900 | 536869358 | 1427 | 1427 | 1427 | 1427 | 0 |
| 435 | 20250312 | 114800 | 536869358 | 1427 | 1427 | 1427 | 1427 | 0 |
| 436 | 20250312 | 114700 | 536869358 | 1427 | 1428 | 1428 | 1427 | 3086 |
| 437 | 20250312 | 114600 | 532465475 | 1429 | 1429 | 1429 | 1429 | 69 |
| 438 | 20250312 | 114500 | 532366874 | 1430 | 1430 | 1430 | 1430 | 100 |
| 439 | 20250312 | 114400 | 532223874 | 1429 | 1429 | 1429 | 1429 | 50 |
| 440 | 20250312 | 114300 | 532152424 | 1429 | 1429 | 1429 | 1429 | 376 |
| 441 | 20250312 | 114200 | 531615120 | 1429 | 1430 | 1430 | 1429 | 353 |
| 442 | 20250312 | 114100 | 531110594 | 1431 | 1431 | 1431 | 1431 | 8 |
| 443 | 20250312 | 114000 | 531099146 | 1430 | 1430 | 1430 | 1430 | 715 |
| 444 | 20250312 | 113900 | 530076696 | 1430 | 1430 | 1430 | 1430 | 292 |
| 445 | 20250312 | 113800 | 529659136 | 1430 | 1430 | 1430 | 1430 | 500 |
| 446 | 20250312 | 113700 | 528944136 | 1430 | 1430 | 1430 | 1430 | 90 |
| 447 | 20250312 | 113600 | 528815436 | 1428 | 1427 | 1430 | 1427 | 5262 |
| 448 | 20250312 | 113500 | 521291500 | 1427 | 1427 | 1427 | 1427 | 1707 |
| 449 | 20250312 | 113400 | 518855611 | 1426 | 1426 | 1426 | 1426 | 0 |
| 450 | 20250312 | 113300 | 518855611 | 1426 | 1427 | 1427 | 1426 | 3543 |
| 451 | 20250312 | 113200 | 513799850 | 1427 | 1427 | 1427 | 1427 | 6000 |
| 452 | 20250312 | 113100 | 505237850 | 1427 | 1427 | 1427 | 1426 | 8600 |
| 453 | 20250312 | 113000 | 492965950 | 1427 | 1428 | 1428 | 1427 | 1553 |
| 454 | 20250312 | 112900 | 490749766 | 1429 | 1429 | 1429 | 1429 | 350 |
| 455 | 20250312 | 112800 | 490249616 | 1429 | 1426 | 1429 | 1426 | 5420 |
| 456 | 20250312 | 112700 | 482519806 | 1427 | 1427 | 1427 | 1427 | 0 |
| 457 | 20250312 | 112600 | 482519806 | 1427 | 1427 | 1427 | 1427 | 0 |
| 458 | 20250312 | 112500 | 482519806 | 1427 | 1427 | 1427 | 1427 | 822 |
| 459 | 20250312 | 112400 | 481346812 | 1427 | 1426 | 1427 | 1426 | 254 |
| 460 | 20250312 | 112300 | 480984505 | 1427 | 1427 | 1427 | 1427 | 0 |
| 461 | 20250312 | 112200 | 480984505 | 1427 | 1427 | 1427 | 1427 | 111 |
| 462 | 20250312 | 112100 | 480826108 | 1428 | 1428 | 1428 | 1428 | 30 |
| 463 | 20250312 | 112000 | 480783268 | 1428 | 1428 | 1428 | 1428 | 0 |
| 464 | 20250312 | 111900 | 480783268 | 1428 | 1428 | 1428 | 1428 | 159 |
| 465 | 20250312 | 111800 | 480556216 | 1429 | 1428 | 1429 | 1428 | 723 |
| 466 | 20250312 | 111700 | 479523712 | 1428 | 1426 | 1428 | 1426 | 75 |
| 467 | 20250312 | 111600 | 479416689 | 1428 | 1428 | 1428 | 1428 | 2499 |
| 468 | 20250312 | 111500 | 475848117 | 1428 | 1428 | 1428 | 1428 | 80 |
| 469 | 20250312 | 111400 | 475733877 | 1428 | 1429 | 1429 | 1428 | 55 |
| 470 | 20250312 | 111300 | 475655332 | 1423 | 1431 | 1431 | 1423 | 782 |
| 471 | 20250312 | 111200 | 474538041 | 1434 | 1434 | 1434 | 1434 | 500 |
| 472 | 20250312 | 111100 | 473821041 | 1434 | 1432 | 1434 | 1432 | 7654 |
| 473 | 20250312 | 111000 | 462851711 | 1437 | 1429 | 1437 | 1425 | 10154 |
| 474 | 20250312 | 110900 | 448314862 | 1427 | 1424 | 1427 | 1424 | 6536 |
| 475 | 20250312 | 110800 | 439001734 | 1424 | 1421 | 1424 | 1421 | 6000 |
| 476 | 20250312 | 110700 | 430468210 | 1421 | 1421 | 1421 | 1421 | 515 |
| 477 | 20250312 | 110600 | 429736395 | 1421 | 1424 | 1424 | 1421 | 1559 |
| 478 | 20250312 | 110500 | 427520827 | 1424 | 1422 | 1424 | 1422 | 3732 |
| 479 | 20250312 | 110400 | 422211231 | 1422 | 1422 | 1422 | 1422 | 815 |
| 480 | 20250312 | 110300 | 421052301 | 1420 | 1420 | 1421 | 1420 | 5596 |
| 481 | 20250312 | 110200 | 413105281 | 1420 | 1419 | 1420 | 1419 | 2499 |
| 482 | 20250312 | 110100 | 409556993 | 1418 | 1417 | 1418 | 1417 | 3002 |
| 483 | 20250312 | 110000 | 405300658 | 1418 | 1419 | 1419 | 1418 | 2756 |
| 484 | 20250312 | 105900 | 401391400 | 1419 | 1418 | 1419 | 1418 | 55 |
| 485 | 20250312 | 105800 | 401313409 | 1419 | 1419 | 1419 | 1419 | 21 |
| 486 | 20250312 | 105700 | 401283610 | 1419 | 1419 | 1419 | 1419 | 10 |
| 487 | 20250312 | 105600 | 401269420 | 1420 | 1420 | 1420 | 1420 | 220 |
| 488 | 20250312 | 105500 | 400957020 | 1420 | 1419 | 1420 | 1419 | 1260 |
| 489 | 20250312 | 105400 | 399169070 | 1419 | 1418 | 1419 | 1418 | 22 |
| 490 | 20250312 | 105300 | 399137873 | 1419 | 1420 | 1420 | 1417 | 521 |
| 491 | 20250312 | 105200 | 398399422 | 1417 | 1417 | 1417 | 1417 | 100 |
| 492 | 20250312 | 105100 | 398257722 | 1420 | 1420 | 1420 | 1420 | 10 |
| 493 | 20250312 | 105000 | 398243522 | 1420 | 1420 | 1420 | 1420 | 0 |
| 494 | 20250312 | 104900 | 398243522 | 1420 | 1422 | 1422 | 1416 | 14772 |
| 495 | 20250312 | 104800 | 377317546 | 1421 | 1421 | 1421 | 1421 | 1 |
| 496 | 20250312 | 104700 | 377316125 | 1422 | 1422 | 1422 | 1422 | 30 |
| 497 | 20250312 | 104600 | 377273465 | 1420 | 1421 | 1422 | 1420 | 668 |
| 498 | 20250312 | 104500 | 376324327 | 1421 | 1423 | 1423 | 1421 | 189 |
| 499 | 20250312 | 104400 | 376055752 | 1420 | 1421 | 1421 | 1420 | 17 |
| 500 | 20250312 | 104300 | 376031602 | 1420 | 1420 | 1420 | 1420 | 0 |
| 501 | 20250312 | 104200 | 376031602 | 1420 | 1422 | 1422 | 1420 | 2301 |
| 502 | 20250312 | 104100 | 372763140 | 1422 | 1422 | 1422 | 1422 | 50 |
| 503 | 20250312 | 104000 | 372692040 | 1423 | 1423 | 1423 | 1423 | 0 |
| 504 | 20250312 | 103900 | 372692040 | 1423 | 1420 | 1423 | 1420 | 607 |
| 505 | 20250312 | 103800 | 371830094 | 1420 | 1420 | 1420 | 1420 | 0 |
| 506 | 20250312 | 103700 | 371830094 | 1420 | 1423 | 1423 | 1420 | 1091 |
| 507 | 20250312 | 103600 | 370280372 | 1421 | 1421 | 1421 | 1421 | 1901 |
| 508 | 20250312 | 103500 | 367579051 | 1421 | 1421 | 1421 | 1421 | 10 |
| 509 | 20250312 | 103400 | 367564841 | 1420 | 1422 | 1422 | 1420 | 404 |
| 510 | 20250312 | 103300 | 366990534 | 1422 | 1422 | 1422 | 1422 | 265 |
| 511 | 20250312 | 103200 | 366613704 | 1421 | 1421 | 1421 | 1421 | 1280 |
| 512 | 20250312 | 103100 | 364794824 | 1421 | 1421 | 1421 | 1421 | 520 |
| 513 | 20250312 | 103000 | 364055904 | 1421 | 1420 | 1421 | 1420 | 203 |
| 514 | 20250312 | 102900 | 363767464 | 1421 | 1420 | 1421 | 1420 | 1917 |
| 515 | 20250312 | 102800 | 361045323 | 1420 | 1420 | 1420 | 1420 | 0 |
| 516 | 20250312 | 102700 | 361045323 | 1420 | 1420 | 1420 | 1420 | 0 |
| 517 | 20250312 | 102600 | 361045323 | 1420 | 1420 | 1420 | 1420 | 5000 |
| 518 | 20250312 | 102500 | 353945323 | 1420 | 1420 | 1420 | 1419 | 576 |
| 519 | 20250312 | 102400 | 353127703 | 1418 | 1419 | 1419 | 1418 | 1666 |
| 520 | 20250312 | 102300 | 350765257 | 1419 | 1420 | 1420 | 1419 | 698 |
| 521 | 20250312 | 102200 | 349774307 | 1420 | 1420 | 1420 | 1420 | 615 |
| 522 | 20250312 | 102100 | 348901007 | 1421 | 1421 | 1421 | 1421 | 1 |
| 523 | 20250312 | 102000 | 348899586 | 1420 | 1420 | 1420 | 1420 | 243 |
| 524 | 20250312 | 101900 | 348554526 | 1419 | 1419 | 1419 | 1419 | 444 |
| 525 | 20250312 | 101800 | 347924490 | 1419 | 1419 | 1419 | 1419 | 366 |
| 526 | 20250312 | 101700 | 347405136 | 1422 | 1422 | 1422 | 1422 | 0 |
| 527 | 20250312 | 101600 | 347405136 | 1422 | 1422 | 1422 | 1422 | 1 |
| 528 | 20250312 | 101500 | 347403714 | 1423 | 1423 | 1423 | 1423 | 1 |
| 529 | 20250312 | 101400 | 347402291 | 1423 | 1423 | 1423 | 1423 | 0 |
| 530 | 20250312 | 101300 | 347402291 | 1423 | 1423 | 1423 | 1423 | 177 |
| 531 | 20250312 | 101200 | 347150420 | 1423 | 1423 | 1423 | 1423 | 0 |
| 532 | 20250312 | 101100 | 347150420 | 1423 | 1423 | 1423 | 1423 | 0 |
| 533 | 20250312 | 101000 | 347150420 | 1423 | 1423 | 1423 | 1423 | 0 |
| 534 | 20250312 | 100900 | 347150420 | 1423 | 1418 | 1423 | 1418 | 929 |
| 535 | 20250312 | 100800 | 345830326 | 1418 | 1418 | 1418 | 1418 | 4173 |
| 536 | 20250312 | 100700 | 339913012 | 1416 | 1417 | 1418 | 1416 | 1549 |
| 537 | 20250312 | 100600 | 337719316 | 1418 | 1418 | 1418 | 1418 | 0 |
| 538 | 20250312 | 100500 | 337719316 | 1418 | 1418 | 1418 | 1416 | 9191 |
| 539 | 20250312 | 100400 | 324701038 | 1418 | 1418 | 1418 | 1418 | 197 |
| 540 | 20250312 | 100300 | 324421692 | 1418 | 1419 | 1422 | 1418 | 5040 |
| 541 | 20250312 | 100200 | 317274521 | 1422 | 1422 | 1422 | 1422 | 4 |
| 542 | 20250312 | 100100 | 317268833 | 1424 | 1418 | 1424 | 1418 | 894 |
| 543 | 20250312 | 100000 | 316001117 | 1424 | 1424 | 1424 | 1424 | 31 |
| 544 | 20250312 | 095900 | 315956973 | 1418 | 1418 | 1425 | 1418 | 313 |
| 545 | 20250312 | 095800 | 315513126 | 1418 | 1418 | 1425 | 1418 | 2516 |
| 546 | 20250312 | 095700 | 311945424 | 1426 | 1426 | 1426 | 1426 | 0 |
| 547 | 20250312 | 095600 | 311945424 | 1426 | 1419 | 1426 | 1419 | 744 |
| 548 | 20250312 | 095500 | 310889674 | 1419 | 1427 | 1427 | 1419 | 9 |
| 549 | 20250312 | 095400 | 310876895 | 1419 | 1419 | 1419 | 1419 | 2530 |
| 550 | 20250312 | 095300 | 307286825 | 1427 | 1427 | 1427 | 1427 | 0 |
| 551 | 20250312 | 095200 | 307286825 | 1427 | 1423 | 1427 | 1419 | 15005 |
| 552 | 20250312 | 095100 | 285982553 | 1424 | 1424 | 1431 | 1424 | 1557 |
| 553 | 20250312 | 095000 | 283761885 | 1431 | 1431 | 1431 | 1431 | 0 |
| 554 | 20250312 | 094900 | 283761885 | 1431 | 1431 | 1431 | 1431 | 1 |
| 555 | 20250312 | 094800 | 283760454 | 1432 | 1425 | 1432 | 1422 | 9860 |
| 556 | 20250312 | 094700 | 269726045 | 1431 | 1430 | 1431 | 1430 | 1000 |
| 557 | 20250312 | 094600 | 268295583 | 1431 | 1422 | 1431 | 1422 | 5011 |
| 558 | 20250312 | 094500 | 261147566 | 1423 | 1423 | 1423 | 1423 | 503 |
| 559 | 20250312 | 094400 | 260431797 | 1425 | 1424 | 1425 | 1424 | 185 |
| 560 | 20250312 | 094300 | 260168173 | 1425 | 1425 | 1425 | 1425 | 1 |
| 561 | 20250312 | 094200 | 260166748 | 1425 | 1425 | 1425 | 1425 | 101 |
| 562 | 20250312 | 094100 | 260022823 | 1421 | 1423 | 1425 | 1421 | 6667 |
| 563 | 20250312 | 094000 | 250546700 | 1425 | 1425 | 1425 | 1425 | 175 |
| 564 | 20250312 | 093900 | 250297325 | 1425 | 1425 | 1425 | 1425 | 20 |
| 565 | 20250312 | 093800 | 250268825 | 1425 | 1425 | 1425 | 1421 | 23900 |
| 566 | 20250312 | 093700 | 216250256 | 1425 | 1425 | 1425 | 1425 | 52 |
| 567 | 20250312 | 093600 | 216176156 | 1425 | 1425 | 1425 | 1425 | 100 |
| 568 | 20250312 | 093500 | 216033656 | 1425 | 1423 | 1425 | 1422 | 1835 |
| 569 | 20250312 | 093400 | 213421622 | 1424 | 1425 | 1425 | 1423 | 2399 |
| 570 | 20250312 | 093300 | 210006576 | 1425 | 1423 | 1425 | 1423 | 3882 |
| 571 | 20250312 | 093200 | 204481232 | 1425 | 1428 | 1428 | 1424 | 15131 |
| 572 | 20250312 | 093100 | 182915156 | 1428 | 1433 | 1433 | 1428 | 6100 |
| 573 | 20250312 | 093000 | 174192949 | 1436 | 1436 | 1437 | 1432 | 4034 |
| 574 | 20250312 | 092900 | 168398186 | 1432 | 1432 | 1432 | 1432 | 482 |
| 575 | 20250312 | 092800 | 167707962 | 1436 | 1431 | 1436 | 1431 | 71 |
| 576 | 20250312 | 092700 | 167606356 | 1431 | 1435 | 1435 | 1431 | 572 |
| 577 | 20250312 | 092600 | 166787812 | 1436 | 1436 | 1436 | 1436 | 1686 |
| 578 | 20250312 | 092500 | 164366716 | 1436 | 1436 | 1436 | 1436 | 1661 |
| 579 | 20250312 | 092400 | 161981520 | 1436 | 1436 | 1436 | 1436 | 2000 |
| 580 | 20250312 | 092300 | 159109520 | 1437 | 1437 | 1437 | 1437 | 584 |
| 581 | 20250312 | 092200 | 158270312 | 1437 | 1437 | 1437 | 1437 | 100 |
| 582 | 20250312 | 092100 | 158126612 | 1437 | 1428 | 1437 | 1428 | 208 |
| 583 | 20250312 | 092000 | 157829579 | 1437 | 1437 | 1437 | 1437 | 0 |
| 584 | 20250312 | 091900 | 157829579 | 1437 | 1431 | 1437 | 1431 | 16739 |
| 585 | 20250312 | 091800 | 133807030 | 1431 | 1430 | 1431 | 1430 | 156 |
| 586 | 20250312 | 091700 | 133583824 | 1432 | 1432 | 1432 | 1432 | 38 |
| 587 | 20250312 | 091600 | 133529408 | 1432 | 1432 | 1433 | 1432 | 802 |
| 588 | 20250312 | 091500 | 132380899 | 1432 | 1431 | 1433 | 1431 | 7708 |
| 589 | 20250312 | 091400 | 121343273 | 1431 | 1429 | 1431 | 1428 | 448 |
| 590 | 20250312 | 091300 | 120702442 | 1431 | 1425 | 1431 | 1425 | 521 |
| 591 | 20250312 | 091200 | 119957491 | 1431 | 1426 | 1431 | 1422 | 8412 |
| 592 | 20250312 | 091100 | 107966181 | 1422 | 1423 | 1427 | 1422 | 9761 |
| 593 | 20250312 | 091000 | 94077299 | 1428 | 1426 | 1430 | 1424 | 5049 |
| 594 | 20250312 | 090900 | 86884275 | 1430 | 1431 | 1431 | 1430 | 706 |
| 595 | 20250312 | 090800 | 85873995 | 1433 | 1433 | 1433 | 1433 | 20 |
| 596 | 20250312 | 090700 | 85845335 | 1433 | 1427 | 1433 | 1425 | 2070 |
| 597 | 20250312 | 090600 | 82879479 | 1434 | 1426 | 1434 | 1424 | 2558 |
| 598 | 20250312 | 090500 | 79232675 | 1436 | 1437 | 1437 | 1433 | 3332 |
| 599 | 20250312 | 090400 | 74449965 | 1437 | 1431 | 1437 | 1422 | 20221 |
| 600 | 20250312 | 090300 | 45591733 | 1432 | 1430 | 1432 | 1430 | 527 |
| 601 | 20250312 | 090200 | 44837631 | 1430 | 1427 | 1432 | 1425 | 3900 |
| 602 | 20250312 | 090100 | 39274264 | 1428 | 1432 | 1440 | 1428 | 9744 |
| 603 | 20250312 | 090000 | 25279064 | 1439 | 1431 | 1439 | 1431 | 17643 |