31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250325 | 193100 | 1255973581 | 1198 | 1198 | 1198 | 1198 | 21852 |
| 3 | 20250325 | 193000 | 1255973581 | 1198 | 1198 | 1198 | 1198 | 0 |
| 4 | 20250325 | 192900 | 1255973581 | 1198 | 1198 | 1198 | 1198 | 0 |
| 5 | 20250325 | 192800 | 1255973581 | 1198 | 1198 | 1198 | 1198 | 0 |
| 6 | 20250325 | 192700 | 1255973581 | 1198 | 1198 | 1198 | 1198 | 0 |
| 7 | 20250325 | 192600 | 1255973581 | 1198 | 1198 | 1198 | 1198 | 0 |
| 8 | 20250325 | 192500 | 1255973581 | 1198 | 1198 | 1198 | 1198 | 0 |
| 9 | 20250325 | 192400 | 1255973581 | 1198 | 1198 | 1198 | 1198 | 0 |
| 10 | 20250325 | 192300 | 1255973581 | 1198 | 1198 | 1198 | 1198 | 0 |
| 11 | 20250325 | 192200 | 1255973581 | 1198 | 1198 | 1198 | 1198 | 0 |
| 12 | 20250325 | 192100 | 1255973581 | 1198 | 1198 | 1198 | 1198 | 0 |
| 13 | 20250325 | 192000 | 1255973581 | 1198 | 1198 | 1198 | 1198 | 0 |
| 14 | 20250325 | 191900 | 1255973581 | 1198 | 1198 | 1198 | 1198 | 0 |
| 15 | 20250325 | 191800 | 1255973581 | 1198 | 1198 | 1198 | 1198 | 0 |
| 16 | 20250325 | 191700 | 1255973581 | 1198 | 1198 | 1198 | 1198 | 0 |
| 17 | 20250325 | 191600 | 1255973581 | 1198 | 1198 | 1198 | 1198 | 0 |
| 18 | 20250325 | 191500 | 1255973581 | 1198 | 1198 | 1198 | 1198 | 0 |
| 19 | 20250325 | 191400 | 1255973581 | 1198 | 1198 | 1198 | 1198 | 0 |
| 20 | 20250325 | 191300 | 1255973581 | 1198 | 1198 | 1198 | 1198 | 0 |
| 21 | 20250325 | 191200 | 1255973581 | 1198 | 1198 | 1198 | 1198 | 0 |
| 22 | 20250325 | 191100 | 1255973581 | 1198 | 1198 | 1198 | 1198 | 0 |
| 23 | 20250325 | 191000 | 1255973581 | 1198 | 1198 | 1198 | 1198 | 0 |
| 24 | 20250325 | 190900 | 1255973581 | 1198 | 1198 | 1198 | 1198 | 0 |
| 25 | 20250325 | 190800 | 1255973581 | 1198 | 1198 | 1198 | 1198 | 0 |
| 26 | 20250325 | 190700 | 1255973581 | 1198 | 1198 | 1198 | 1198 | 0 |
| 27 | 20250325 | 190600 | 1255973581 | 1198 | 1198 | 1198 | 1198 | 0 |
| 28 | 20250325 | 190500 | 1255973581 | 1198 | 1198 | 1198 | 1198 | 0 |
| 29 | 20250325 | 190400 | 1255973581 | 1198 | 1198 | 1198 | 1198 | 0 |
| 30 | 20250325 | 190300 | 1255973581 | 1198 | 1198 | 1198 | 1198 | 0 |
| 31 | 20250325 | 190200 | 1255973581 | 1198 | 1198 | 1198 | 1198 | 0 |
| 32 | 20250325 | 190100 | 1255973581 | 1198 | 1198 | 1198 | 1198 | 21852 |
| 33 | 20250325 | 190000 | 1255973581 | 1198 | 1198 | 1198 | 1198 | 0 |
| 34 | 20250325 | 185900 | 1255973581 | 1198 | 1198 | 1198 | 1198 | 0 |
| 35 | 20250325 | 185800 | 1255973581 | 1198 | 1198 | 1198 | 1198 | 0 |
| 36 | 20250325 | 185700 | 1255973581 | 1198 | 1198 | 1198 | 1198 | 0 |
| 37 | 20250325 | 185600 | 1255973581 | 1198 | 1198 | 1198 | 1198 | 0 |
| 38 | 20250325 | 185500 | 1255973581 | 1198 | 1198 | 1198 | 1198 | 0 |
| 39 | 20250325 | 185400 | 1255973581 | 1198 | 1198 | 1198 | 1198 | 0 |
| 40 | 20250325 | 185300 | 1255973581 | 1198 | 1198 | 1198 | 1198 | 0 |
| 41 | 20250325 | 185200 | 1255973581 | 1198 | 1198 | 1198 | 1198 | 0 |
| 42 | 20250325 | 185100 | 1255973581 | 1198 | 1198 | 1198 | 1198 | 0 |
| 43 | 20250325 | 185000 | 1255973581 | 1198 | 1198 | 1198 | 1198 | 0 |
| 44 | 20250325 | 184900 | 1255973581 | 1198 | 1198 | 1198 | 1198 | 0 |
| 45 | 20250325 | 184800 | 1255973581 | 1198 | 1198 | 1198 | 1198 | 0 |
| 46 | 20250325 | 184700 | 1255973581 | 1198 | 1198 | 1198 | 1198 | 0 |
| 47 | 20250325 | 184600 | 1255973581 | 1198 | 1198 | 1198 | 1198 | 0 |
| 48 | 20250325 | 184500 | 1255973581 | 1198 | 1198 | 1198 | 1198 | 0 |
| 49 | 20250325 | 184400 | 1255973581 | 1198 | 1198 | 1198 | 1198 | 0 |
| 50 | 20250325 | 184300 | 1255973581 | 1198 | 1198 | 1198 | 1198 | 0 |
| 51 | 20250325 | 184200 | 1255973581 | 1198 | 1198 | 1198 | 1198 | 0 |
| 52 | 20250325 | 184100 | 1255973581 | 1198 | 1198 | 1198 | 1198 | 0 |
| 53 | 20250325 | 184000 | 1255973581 | 1198 | 1198 | 1198 | 1198 | 0 |
| 54 | 20250325 | 183900 | 1255973581 | 1198 | 1198 | 1198 | 1198 | 0 |
| 55 | 20250325 | 183800 | 1255973581 | 1198 | 1198 | 1198 | 1198 | 0 |
| 56 | 20250325 | 183700 | 1255973581 | 1198 | 1198 | 1198 | 1198 | 0 |
| 57 | 20250325 | 183600 | 1255973581 | 1198 | 1198 | 1198 | 1198 | 0 |
| 58 | 20250325 | 183500 | 1255973581 | 1198 | 1198 | 1198 | 1198 | 0 |
| 59 | 20250325 | 183400 | 1255973581 | 1198 | 1198 | 1198 | 1198 | 0 |
| 60 | 20250325 | 183300 | 1255973581 | 1198 | 1198 | 1198 | 1198 | 0 |
| 61 | 20250325 | 183200 | 1255973581 | 1198 | 1198 | 1198 | 1198 | 0 |
| 62 | 20250325 | 183100 | 1255973581 | 1198 | 1198 | 1198 | 1198 | 21852 |
| 63 | 20250325 | 183000 | 1255973581 | 1198 | 1198 | 1198 | 1198 | 0 |
| 64 | 20250325 | 182900 | 1255973581 | 1198 | 1198 | 1198 | 1198 | 0 |
| 65 | 20250325 | 182800 | 1255973581 | 1198 | 1198 | 1198 | 1198 | 0 |
| 66 | 20250325 | 182700 | 1255973581 | 1198 | 1198 | 1198 | 1198 | 0 |
| 67 | 20250325 | 182600 | 1255973581 | 1198 | 1198 | 1198 | 1198 | 0 |
| 68 | 20250325 | 182500 | 1255973581 | 1198 | 1198 | 1198 | 1198 | 0 |
| 69 | 20250325 | 182400 | 1255973581 | 1198 | 1198 | 1198 | 1198 | 0 |
| 70 | 20250325 | 182300 | 1255973581 | 1198 | 1198 | 1198 | 1198 | 0 |
| 71 | 20250325 | 182200 | 1255973581 | 1198 | 1198 | 1198 | 1198 | 0 |
| 72 | 20250325 | 182100 | 1255973581 | 1198 | 1198 | 1198 | 1198 | 0 |
| 73 | 20250325 | 182000 | 1255973581 | 1198 | 1198 | 1198 | 1198 | 0 |
| 74 | 20250325 | 181900 | 1255973581 | 1198 | 1198 | 1198 | 1198 | 0 |
| 75 | 20250325 | 181800 | 1255973581 | 1198 | 1198 | 1198 | 1198 | 0 |
| 76 | 20250325 | 181700 | 1255973581 | 1198 | 1198 | 1198 | 1198 | 0 |
| 77 | 20250325 | 181600 | 1255973581 | 1198 | 1198 | 1198 | 1198 | 0 |
| 78 | 20250325 | 181500 | 1255973581 | 1198 | 1198 | 1198 | 1198 | 0 |
| 79 | 20250325 | 181400 | 1255973581 | 1198 | 1198 | 1198 | 1198 | 0 |
| 80 | 20250325 | 181300 | 1255973581 | 1198 | 1198 | 1198 | 1198 | 0 |
| 81 | 20250325 | 181200 | 1255973581 | 1198 | 1198 | 1198 | 1198 | 0 |
| 82 | 20250325 | 181100 | 1255973581 | 1198 | 1198 | 1198 | 1198 | 0 |
| 83 | 20250325 | 181000 | 1255973581 | 1198 | 1198 | 1198 | 1198 | 0 |
| 84 | 20250325 | 180900 | 1255973581 | 1198 | 1198 | 1198 | 1198 | 0 |
| 85 | 20250325 | 180800 | 1255973581 | 1198 | 1198 | 1198 | 1198 | 0 |
| 86 | 20250325 | 180700 | 1255973581 | 1198 | 1198 | 1198 | 1198 | 0 |
| 87 | 20250325 | 180600 | 1255973581 | 1198 | 1198 | 1198 | 1198 | 0 |
| 88 | 20250325 | 180500 | 1255973581 | 1198 | 1198 | 1198 | 1198 | 0 |
| 89 | 20250325 | 180400 | 1255973581 | 1198 | 1198 | 1198 | 1198 | 0 |
| 90 | 20250325 | 180300 | 1255973581 | 1198 | 1198 | 1198 | 1198 | 0 |
| 91 | 20250325 | 180200 | 1255973581 | 1198 | 1198 | 1198 | 1198 | 0 |
| 92 | 20250325 | 180100 | 1255973581 | 1198 | 1198 | 1198 | 1198 | 21852 |
| 93 | 20250325 | 180000 | 1255973581 | 1198 | 1198 | 1198 | 1198 | 0 |
| 94 | 20250325 | 175900 | 1255973581 | 1198 | 1198 | 1198 | 1198 | 0 |
| 95 | 20250325 | 175800 | 1255973581 | 1198 | 1198 | 1198 | 1198 | 0 |
| 96 | 20250325 | 175700 | 1255973581 | 1198 | 1198 | 1198 | 1198 | 0 |
| 97 | 20250325 | 175600 | 1255973581 | 1198 | 1198 | 1198 | 1198 | 0 |
| 98 | 20250325 | 175500 | 1255973581 | 1198 | 1198 | 1198 | 1198 | 0 |
| 99 | 20250325 | 175400 | 1255973581 | 1198 | 1198 | 1198 | 1198 | 0 |
| 100 | 20250325 | 175300 | 1255973581 | 1198 | 1198 | 1198 | 1198 | 0 |
| 101 | 20250325 | 175200 | 1255973581 | 1198 | 1198 | 1198 | 1198 | 0 |
| 102 | 20250325 | 175100 | 1255973581 | 1198 | 1198 | 1198 | 1198 | 0 |
| 103 | 20250325 | 175000 | 1255973581 | 1198 | 1198 | 1198 | 1198 | 0 |
| 104 | 20250325 | 174900 | 1255973581 | 1198 | 1198 | 1198 | 1198 | 0 |
| 105 | 20250325 | 174800 | 1255973581 | 1198 | 1198 | 1198 | 1198 | 0 |
| 106 | 20250325 | 174700 | 1255973581 | 1198 | 1198 | 1198 | 1198 | 0 |
| 107 | 20250325 | 174600 | 1255973581 | 1198 | 1198 | 1198 | 1198 | 0 |
| 108 | 20250325 | 174500 | 1255973581 | 1198 | 1198 | 1198 | 1198 | 0 |
| 109 | 20250325 | 174400 | 1255973581 | 1198 | 1198 | 1198 | 1198 | 0 |
| 110 | 20250325 | 174300 | 1255973581 | 1198 | 1198 | 1198 | 1198 | 0 |
| 111 | 20250325 | 174200 | 1255973581 | 1198 | 1198 | 1198 | 1198 | 0 |
| 112 | 20250325 | 174100 | 1255973581 | 1198 | 1198 | 1198 | 1198 | 0 |
| 113 | 20250325 | 174000 | 1255973581 | 1198 | 1198 | 1198 | 1198 | 0 |
| 114 | 20250325 | 173900 | 1255973581 | 1198 | 1198 | 1198 | 1198 | 0 |
| 115 | 20250325 | 173800 | 1255973581 | 1198 | 1198 | 1198 | 1198 | 0 |
| 116 | 20250325 | 173700 | 1255973581 | 1198 | 1198 | 1198 | 1198 | 0 |
| 117 | 20250325 | 173600 | 1255973581 | 1198 | 1198 | 1198 | 1198 | 0 |
| 118 | 20250325 | 173500 | 1255973581 | 1198 | 1198 | 1198 | 1198 | 0 |
| 119 | 20250325 | 173400 | 1255973581 | 1198 | 1198 | 1198 | 1198 | 0 |
| 120 | 20250325 | 173300 | 1255973581 | 1198 | 1198 | 1198 | 1198 | 0 |
| 121 | 20250325 | 173200 | 1255973581 | 1198 | 1198 | 1198 | 1198 | 0 |
| 122 | 20250325 | 173100 | 1255973581 | 1198 | 1198 | 1198 | 1198 | 21852 |
| 123 | 20250325 | 173000 | 1255973581 | 1198 | 1198 | 1198 | 1198 | 0 |
| 124 | 20250325 | 172900 | 1255973581 | 1198 | 1198 | 1198 | 1198 | 0 |
| 125 | 20250325 | 172800 | 1255973581 | 1198 | 1198 | 1198 | 1198 | 0 |
| 126 | 20250325 | 172700 | 1255973581 | 1198 | 1198 | 1198 | 1198 | 0 |
| 127 | 20250325 | 172600 | 1255973581 | 1198 | 1198 | 1198 | 1198 | 0 |
| 128 | 20250325 | 172500 | 1255973581 | 1198 | 1198 | 1198 | 1198 | 0 |
| 129 | 20250325 | 172400 | 1255973581 | 1198 | 1198 | 1198 | 1198 | 0 |
| 130 | 20250325 | 172300 | 1255973581 | 1198 | 1198 | 1198 | 1198 | 0 |
| 131 | 20250325 | 172200 | 1255973581 | 1198 | 1198 | 1198 | 1198 | 0 |
| 132 | 20250325 | 172100 | 1255973581 | 1198 | 1198 | 1198 | 1198 | 0 |
| 133 | 20250325 | 172000 | 1255973581 | 1198 | 1198 | 1198 | 1198 | 0 |
| 134 | 20250325 | 171900 | 1255973581 | 1198 | 1198 | 1198 | 1198 | 0 |
| 135 | 20250325 | 171800 | 1255973581 | 1198 | 1198 | 1198 | 1198 | 0 |
| 136 | 20250325 | 171700 | 1255973581 | 1198 | 1198 | 1198 | 1198 | 0 |
| 137 | 20250325 | 171600 | 1255973581 | 1198 | 1198 | 1198 | 1198 | 0 |
| 138 | 20250325 | 171500 | 1255973581 | 1198 | 1198 | 1198 | 1198 | 0 |
| 139 | 20250325 | 171400 | 1255973581 | 1198 | 1198 | 1198 | 1198 | 0 |
| 140 | 20250325 | 171300 | 1255973581 | 1198 | 1198 | 1198 | 1198 | 0 |
| 141 | 20250325 | 171200 | 1255973581 | 1198 | 1198 | 1198 | 1198 | 0 |
| 142 | 20250325 | 171100 | 1255973581 | 1198 | 1198 | 1198 | 1198 | 0 |
| 143 | 20250325 | 171000 | 1255973581 | 1198 | 1198 | 1198 | 1198 | 0 |
| 144 | 20250325 | 170900 | 1255973581 | 1198 | 1198 | 1198 | 1198 | 0 |
| 145 | 20250325 | 170800 | 1255973581 | 1198 | 1198 | 1198 | 1198 | 0 |
| 146 | 20250325 | 170700 | 1255973581 | 1198 | 1198 | 1198 | 1198 | 0 |
| 147 | 20250325 | 170600 | 1255973581 | 1198 | 1198 | 1198 | 1198 | 0 |
| 148 | 20250325 | 170500 | 1255973581 | 1198 | 1198 | 1198 | 1198 | 0 |
| 149 | 20250325 | 170400 | 1255973581 | 1198 | 1198 | 1198 | 1198 | 0 |
| 150 | 20250325 | 170300 | 1255973581 | 1198 | 1198 | 1198 | 1198 | 0 |
| 151 | 20250325 | 170200 | 1255973581 | 1198 | 1198 | 1198 | 1198 | 0 |
| 152 | 20250325 | 170100 | 1255973581 | 1198 | 1198 | 1198 | 1198 | 21852 |
| 153 | 20250325 | 170000 | 1255973581 | 1198 | 1198 | 1198 | 1198 | 0 |
| 154 | 20250325 | 165900 | 1255973581 | 1198 | 1198 | 1198 | 1198 | 0 |
| 155 | 20250325 | 165800 | 1255973581 | 1198 | 1198 | 1198 | 1198 | 0 |
| 156 | 20250325 | 165700 | 1255973581 | 1198 | 1198 | 1198 | 1198 | 0 |
| 157 | 20250325 | 165600 | 1255973581 | 1198 | 1198 | 1198 | 1198 | 0 |
| 158 | 20250325 | 165500 | 1255973581 | 1198 | 1198 | 1198 | 1198 | 0 |
| 159 | 20250325 | 165400 | 1255973581 | 1198 | 1198 | 1198 | 1198 | 0 |
| 160 | 20250325 | 165300 | 1255973581 | 1198 | 1198 | 1198 | 1198 | 0 |
| 161 | 20250325 | 165200 | 1255973581 | 1198 | 1198 | 1198 | 1198 | 0 |
| 162 | 20250325 | 165100 | 1255973581 | 1198 | 1198 | 1198 | 1198 | 0 |
| 163 | 20250325 | 165000 | 1255973581 | 1198 | 1198 | 1198 | 1198 | 0 |
| 164 | 20250325 | 164900 | 1255973581 | 1198 | 1198 | 1198 | 1198 | 0 |
| 165 | 20250325 | 164800 | 1255973581 | 1198 | 1198 | 1198 | 1198 | 0 |
| 166 | 20250325 | 164700 | 1255973581 | 1198 | 1198 | 1198 | 1198 | 0 |
| 167 | 20250325 | 164600 | 1255973581 | 1198 | 1198 | 1198 | 1198 | 0 |
| 168 | 20250325 | 164500 | 1255973581 | 1198 | 1198 | 1198 | 1198 | 0 |
| 169 | 20250325 | 164400 | 1255973581 | 1198 | 1198 | 1198 | 1198 | 0 |
| 170 | 20250325 | 164300 | 1255973581 | 1198 | 1198 | 1198 | 1198 | 0 |
| 171 | 20250325 | 164200 | 1255973581 | 1198 | 1198 | 1198 | 1198 | 0 |
| 172 | 20250325 | 164100 | 1255973581 | 1198 | 1198 | 1198 | 1198 | 0 |
| 173 | 20250325 | 164000 | 1255973581 | 1198 | 1198 | 1198 | 1198 | 0 |
| 174 | 20250325 | 163900 | 1255973581 | 1198 | 1198 | 1198 | 1198 | 0 |
| 175 | 20250325 | 163800 | 1255973581 | 1198 | 1198 | 1198 | 1198 | 0 |
| 176 | 20250325 | 163700 | 1255973581 | 1198 | 1198 | 1198 | 1198 | 0 |
| 177 | 20250325 | 163600 | 1255973581 | 1198 | 1198 | 1198 | 1198 | 0 |
| 178 | 20250325 | 163500 | 1255973581 | 1198 | 1198 | 1198 | 1198 | 0 |
| 179 | 20250325 | 163400 | 1255973581 | 1198 | 1198 | 1198 | 1198 | 0 |
| 180 | 20250325 | 163300 | 1255973581 | 1198 | 1198 | 1198 | 1198 | 0 |
| 181 | 20250325 | 163200 | 1255973581 | 1198 | 1198 | 1198 | 1198 | 0 |
| 182 | 20250325 | 163100 | 1255973581 | 1198 | 1198 | 1198 | 1198 | 21852 |
| 183 | 20250325 | 163000 | 1255973581 | 1198 | 1198 | 1198 | 1198 | 0 |
| 184 | 20250325 | 162900 | 1255973581 | 1198 | 1198 | 1198 | 1198 | 0 |
| 185 | 20250325 | 162800 | 1255973581 | 1198 | 1198 | 1198 | 1198 | 0 |
| 186 | 20250325 | 162700 | 1255973581 | 1198 | 1198 | 1198 | 1198 | 0 |
| 187 | 20250325 | 162600 | 1255973581 | 1198 | 1198 | 1198 | 1198 | 0 |
| 188 | 20250325 | 162500 | 1255973581 | 1198 | 1198 | 1198 | 1198 | 0 |
| 189 | 20250325 | 162400 | 1255973581 | 1198 | 1198 | 1198 | 1198 | 0 |
| 190 | 20250325 | 162300 | 1255973581 | 1198 | 1198 | 1198 | 1198 | 0 |
| 191 | 20250325 | 162200 | 1255973581 | 1198 | 1198 | 1198 | 1198 | 0 |
| 192 | 20250325 | 162100 | 1255973581 | 1198 | 1198 | 1198 | 1198 | 0 |
| 193 | 20250325 | 162000 | 1255973581 | 1198 | 1198 | 1198 | 1198 | 0 |
| 194 | 20250325 | 161900 | 1255973581 | 1198 | 1198 | 1198 | 1198 | 0 |
| 195 | 20250325 | 161800 | 1255973581 | 1198 | 1198 | 1198 | 1198 | 0 |
| 196 | 20250325 | 161700 | 1255973581 | 1198 | 1198 | 1198 | 1198 | 0 |
| 197 | 20250325 | 161600 | 1255973581 | 1198 | 1198 | 1198 | 1198 | 0 |
| 198 | 20250325 | 161500 | 1255973581 | 1198 | 1198 | 1198 | 1198 | 0 |
| 199 | 20250325 | 161400 | 1255973581 | 1198 | 1198 | 1198 | 1198 | 0 |
| 200 | 20250325 | 161300 | 1255973581 | 1198 | 1198 | 1198 | 1198 | 0 |
| 201 | 20250325 | 161200 | 1255973581 | 1198 | 1198 | 1198 | 1198 | 0 |
| 202 | 20250325 | 161100 | 1255973581 | 1198 | 1198 | 1198 | 1198 | 0 |
| 203 | 20250325 | 161000 | 1255973581 | 1198 | 1198 | 1198 | 1198 | 0 |
| 204 | 20250325 | 160900 | 1255973581 | 1198 | 1198 | 1198 | 1198 | 0 |
| 205 | 20250325 | 160800 | 1255973581 | 1198 | 1198 | 1198 | 1198 | 0 |
| 206 | 20250325 | 160700 | 1255973581 | 1198 | 1198 | 1198 | 1198 | 0 |
| 207 | 20250325 | 160600 | 1255973581 | 1198 | 1198 | 1198 | 1198 | 0 |
| 208 | 20250325 | 160500 | 1255973581 | 1198 | 1198 | 1198 | 1198 | 0 |
| 209 | 20250325 | 160400 | 1255973581 | 1198 | 1198 | 1198 | 1198 | 0 |
| 210 | 20250325 | 160300 | 1255973581 | 1198 | 1198 | 1198 | 1198 | 0 |
| 211 | 20250325 | 160200 | 1255973581 | 1198 | 1198 | 1198 | 1198 | 0 |
| 212 | 20250325 | 160100 | 1255973581 | 1198 | 1198 | 1198 | 1198 | 21852 |
| 213 | 20250325 | 160000 | 1255973581 | 1198 | 1198 | 1198 | 1198 | 0 |
| 214 | 20250325 | 155900 | 1255973581 | 1198 | 1198 | 1198 | 1198 | 0 |
| 215 | 20250325 | 155800 | 1255973581 | 1198 | 1198 | 1198 | 1198 | 0 |
| 216 | 20250325 | 155700 | 1255973581 | 1198 | 1198 | 1198 | 1198 | 0 |
| 217 | 20250325 | 155600 | 1255973581 | 1198 | 1198 | 1198 | 1198 | 0 |
| 218 | 20250325 | 155500 | 1255973581 | 1198 | 1198 | 1198 | 1198 | 0 |
| 219 | 20250325 | 155400 | 1255973581 | 1198 | 1198 | 1198 | 1198 | 0 |
| 220 | 20250325 | 155300 | 1255973581 | 1198 | 1198 | 1198 | 1198 | 0 |
| 221 | 20250325 | 155200 | 1255973581 | 1198 | 1198 | 1198 | 1198 | 0 |
| 222 | 20250325 | 155100 | 1255973581 | 1198 | 1198 | 1198 | 1198 | 0 |
| 223 | 20250325 | 155000 | 1255973581 | 1198 | 1198 | 1198 | 1198 | 0 |
| 224 | 20250325 | 154900 | 1255973581 | 1198 | 1198 | 1198 | 1198 | 0 |
| 225 | 20250325 | 154800 | 1255973581 | 1198 | 1198 | 1198 | 1198 | 0 |
| 226 | 20250325 | 154700 | 1255973581 | 1198 | 1198 | 1198 | 1198 | 0 |
| 227 | 20250325 | 154600 | 1255973581 | 1198 | 1198 | 1198 | 1198 | 0 |
| 228 | 20250325 | 154500 | 1255973581 | 1198 | 1198 | 1198 | 1198 | 0 |
| 229 | 20250325 | 154400 | 1255973581 | 1198 | 1198 | 1198 | 1198 | 0 |
| 230 | 20250325 | 154300 | 1255973581 | 1198 | 1198 | 1198 | 1198 | 0 |
| 231 | 20250325 | 154200 | 1255973581 | 1198 | 1198 | 1198 | 1198 | 0 |
| 232 | 20250325 | 154100 | 1255973581 | 1198 | 1198 | 1198 | 1198 | 0 |
| 233 | 20250325 | 154000 | 1255973581 | 1198 | 1198 | 1198 | 1198 | 0 |
| 234 | 20250325 | 153900 | 1255973581 | 1198 | 1198 | 1198 | 1198 | 0 |
| 235 | 20250325 | 153800 | 1255973581 | 1198 | 1198 | 1198 | 1198 | 0 |
| 236 | 20250325 | 153700 | 1255973581 | 1198 | 1198 | 1198 | 1198 | 0 |
| 237 | 20250325 | 153600 | 1255973581 | 1198 | 1198 | 1198 | 1198 | 0 |
| 238 | 20250325 | 153500 | 1255973581 | 1198 | 1198 | 1198 | 1198 | 0 |
| 239 | 20250325 | 153400 | 1255973581 | 1198 | 1198 | 1198 | 1198 | 0 |
| 240 | 20250325 | 153300 | 1255973581 | 1198 | 1198 | 1198 | 1198 | 0 |
| 241 | 20250325 | 153200 | 1255973581 | 1198 | 1198 | 1198 | 1198 | 0 |
| 242 | 20250325 | 153100 | 1255973581 | 1198 | 1198 | 1198 | 1198 | 21852 |
| 243 | 20250325 | 153000 | 1255973581 | 1198 | 1198 | 1198 | 1198 | 21852 |
| 244 | 20250325 | 152900 | 1229794885 | 1187 | 1187 | 1187 | 1187 | 0 |
| 245 | 20250325 | 152800 | 1229794885 | 1187 | 1187 | 1187 | 1187 | 0 |
| 246 | 20250325 | 152700 | 1229794885 | 1187 | 1187 | 1187 | 1187 | 0 |
| 247 | 20250325 | 152600 | 1229794885 | 1187 | 1187 | 1187 | 1187 | 0 |
| 248 | 20250325 | 152500 | 1229794885 | 1187 | 1187 | 1187 | 1187 | 0 |
| 249 | 20250325 | 152400 | 1229794885 | 1187 | 1187 | 1187 | 1187 | 0 |
| 250 | 20250325 | 152300 | 1229794885 | 1187 | 1187 | 1187 | 1187 | 0 |
| 251 | 20250325 | 152200 | 1229794885 | 1187 | 1187 | 1187 | 1187 | 0 |
| 252 | 20250325 | 152100 | 1229794885 | 1187 | 1187 | 1187 | 1187 | 0 |
| 253 | 20250325 | 152000 | 1229794885 | 1187 | 1187 | 1187 | 1187 | 0 |
| 254 | 20250325 | 151900 | 1229794885 | 1187 | 1187 | 1194 | 1181 | 12925 |
| 255 | 20250325 | 151800 | 1214479713 | 1186 | 1193 | 1195 | 1180 | 8798 |
| 256 | 20250325 | 151700 | 1204083583 | 1193 | 1189 | 1203 | 1176 | 10892 |
| 257 | 20250325 | 151600 | 1191077217 | 1189 | 1205 | 1210 | 1163 | 35920 |
| 258 | 20250325 | 151500 | 1148504612 | 1210 | 1213 | 1213 | 1204 | 13699 |
| 259 | 20250325 | 151400 | 1131948284 | 1213 | 1213 | 1215 | 1212 | 4121 |
| 260 | 20250325 | 151300 | 1126946452 | 1213 | 1218 | 1224 | 1212 | 32833 |
| 261 | 20250325 | 151200 | 1086977298 | 1224 | 1215 | 1230 | 1215 | 60561 |
| 262 | 20250325 | 151100 | 1013060901 | 1205 | 1205 | 1205 | 1205 | 0 |
| 263 | 20250325 | 151000 | 1013060901 | 1205 | 1194 | 1205 | 1194 | 27715 |
| 264 | 20250325 | 150900 | 979796468 | 1190 | 1193 | 1197 | 1190 | 15899 |
| 265 | 20250325 | 150800 | 960831462 | 1190 | 1194 | 1195 | 1190 | 3988 |
| 266 | 20250325 | 150700 | 956070597 | 1195 | 1190 | 1195 | 1182 | 15165 |
| 267 | 20250325 | 150600 | 937996929 | 1192 | 1189 | 1192 | 1189 | 7314 |
| 268 | 20250325 | 150500 | 929296207 | 1190 | 1182 | 1190 | 1182 | 8299 |
| 269 | 20250325 | 150400 | 919448905 | 1182 | 1185 | 1186 | 1182 | 342 |
| 270 | 20250325 | 150300 | 919044345 | 1186 | 1185 | 1186 | 1185 | 2118 |
| 271 | 20250325 | 150200 | 916534513 | 1186 | 1178 | 1188 | 1178 | 3811 |
| 272 | 20250325 | 150100 | 912030329 | 1178 | 1178 | 1185 | 1178 | 908 |
| 273 | 20250325 | 150000 | 910955119 | 1178 | 1186 | 1186 | 1178 | 904 |
| 274 | 20250325 | 145900 | 909886975 | 1186 | 1180 | 1186 | 1177 | 3180 |
| 275 | 20250325 | 145800 | 906119884 | 1177 | 1178 | 1180 | 1177 | 3675 |
| 276 | 20250325 | 145700 | 901789458 | 1178 | 1181 | 1181 | 1178 | 2868 |
| 277 | 20250325 | 145600 | 898404785 | 1183 | 1189 | 1190 | 1182 | 6284 |
| 278 | 20250325 | 145500 | 890948348 | 1190 | 1188 | 1190 | 1188 | 3084 |
| 279 | 20250325 | 145400 | 887281420 | 1188 | 1188 | 1189 | 1187 | 3607 |
| 280 | 20250325 | 145300 | 882996233 | 1188 | 1189 | 1189 | 1188 | 112 |
| 281 | 20250325 | 145200 | 882863072 | 1190 | 1178 | 1190 | 1177 | 3006 |
| 282 | 20250325 | 145100 | 879298021 | 1184 | 1186 | 1190 | 1184 | 12258 |
| 283 | 20250325 | 145000 | 864736555 | 1186 | 1179 | 1186 | 1179 | 2715 |
| 284 | 20250325 | 144900 | 861522151 | 1179 | 1184 | 1189 | 1179 | 6916 |
| 285 | 20250325 | 144800 | 853337265 | 1185 | 1179 | 1185 | 1179 | 10174 |
| 286 | 20250325 | 144700 | 841306552 | 1178 | 1161 | 1178 | 1159 | 40863 |
| 287 | 20250325 | 144600 | 793475984 | 1161 | 1161 | 1161 | 1161 | 321 |
| 288 | 20250325 | 144500 | 793103303 | 1158 | 1158 | 1158 | 1158 | 0 |
| 289 | 20250325 | 144400 | 793103303 | 1158 | 1161 | 1161 | 1158 | 42 |
| 290 | 20250325 | 144300 | 793054661 | 1158 | 1158 | 1158 | 1158 | 174 |
| 291 | 20250325 | 144200 | 792853169 | 1157 | 1157 | 1157 | 1157 | 0 |
| 292 | 20250325 | 144100 | 792853169 | 1157 | 1157 | 1157 | 1157 | 0 |
| 293 | 20250325 | 144000 | 792853169 | 1157 | 1154 | 1157 | 1153 | 6223 |
| 294 | 20250325 | 143900 | 785657270 | 1156 | 1156 | 1156 | 1156 | 1816 |
| 295 | 20250325 | 143800 | 783557974 | 1156 | 1162 | 1162 | 1156 | 3170 |
| 296 | 20250325 | 143700 | 779888764 | 1163 | 1163 | 1163 | 1163 | 4 |
| 297 | 20250325 | 143600 | 779884112 | 1163 | 1169 | 1169 | 1163 | 2785 |
| 298 | 20250325 | 143500 | 776640573 | 1169 | 1169 | 1169 | 1169 | 330 |
| 299 | 20250325 | 143400 | 776254803 | 1169 | 1169 | 1169 | 1167 | 2149 |
| 300 | 20250325 | 143300 | 773745720 | 1168 | 1170 | 1170 | 1167 | 3363 |
| 301 | 20250325 | 143200 | 769817561 | 1170 | 1169 | 1170 | 1168 | 1775 |
| 302 | 20250325 | 143100 | 767742945 | 1169 | 1167 | 1169 | 1166 | 16789 |
| 303 | 20250325 | 143000 | 748126820 | 1167 | 1156 | 1167 | 1156 | 4729 |
| 304 | 20250325 | 142900 | 742622858 | 1162 | 1162 | 1162 | 1162 | 0 |
| 305 | 20250325 | 142800 | 742622858 | 1162 | 1162 | 1162 | 1162 | 56 |
| 306 | 20250325 | 142700 | 742557786 | 1162 | 1162 | 1162 | 1162 | 5 |
| 307 | 20250325 | 142600 | 742551976 | 1162 | 1153 | 1162 | 1153 | 1379 |
| 308 | 20250325 | 142500 | 740957774 | 1153 | 1153 | 1153 | 1153 | 41 |
| 309 | 20250325 | 142400 | 740910501 | 1152 | 1152 | 1152 | 1152 | 1 |
| 310 | 20250325 | 142300 | 740909349 | 1151 | 1151 | 1151 | 1151 | 0 |
| 311 | 20250325 | 142200 | 740909349 | 1151 | 1151 | 1151 | 1151 | 300 |
| 312 | 20250325 | 142100 | 740564049 | 1149 | 1160 | 1160 | 1149 | 3554 |
| 313 | 20250325 | 142000 | 736469414 | 1160 | 1160 | 1160 | 1160 | 441 |
| 314 | 20250325 | 141900 | 735957854 | 1160 | 1155 | 1160 | 1155 | 4822 |
| 315 | 20250325 | 141800 | 730375927 | 1152 | 1155 | 1155 | 1152 | 2 |
| 316 | 20250325 | 141700 | 730373620 | 1155 | 1152 | 1155 | 1152 | 1882 |
| 317 | 20250325 | 141600 | 728203456 | 1152 | 1152 | 1152 | 1152 | 0 |
| 318 | 20250325 | 141500 | 728203456 | 1152 | 1153 | 1156 | 1152 | 1745 |
| 319 | 20250325 | 141400 | 726192832 | 1154 | 1156 | 1156 | 1154 | 2294 |
| 320 | 20250325 | 141300 | 723544326 | 1156 | 1156 | 1156 | 1156 | 50 |
| 321 | 20250325 | 141200 | 723486526 | 1154 | 1159 | 1159 | 1154 | 261 |
| 322 | 20250325 | 141100 | 723184332 | 1156 | 1154 | 1156 | 1154 | 93 |
| 323 | 20250325 | 141000 | 723076884 | 1154 | 1153 | 1154 | 1153 | 578 |
| 324 | 20250325 | 140900 | 722410401 | 1149 | 1152 | 1152 | 1149 | 209 |
| 325 | 20250325 | 140800 | 722169654 | 1149 | 1149 | 1149 | 1149 | 2302 |
| 326 | 20250325 | 140700 | 719524656 | 1149 | 1151 | 1151 | 1149 | 1751 |
| 327 | 20250325 | 140600 | 717511641 | 1149 | 1154 | 1154 | 1149 | 1586 |
| 328 | 20250325 | 140500 | 715687450 | 1154 | 1154 | 1154 | 1151 | 942 |
| 329 | 20250325 | 140400 | 714600385 | 1154 | 1154 | 1154 | 1154 | 55 |
| 330 | 20250325 | 140300 | 714536915 | 1154 | 1155 | 1155 | 1154 | 820 |
| 331 | 20250325 | 140200 | 713590016 | 1155 | 1158 | 1158 | 1155 | 2192 |
| 332 | 20250325 | 140100 | 711057228 | 1160 | 1158 | 1160 | 1158 | 159 |
| 333 | 20250325 | 140000 | 710873102 | 1156 | 1156 | 1156 | 1156 | 67 |
| 334 | 20250325 | 135900 | 710795650 | 1155 | 1156 | 1156 | 1155 | 369 |
| 335 | 20250325 | 135800 | 710369147 | 1156 | 1159 | 1164 | 1156 | 1597 |
| 336 | 20250325 | 135700 | 708517942 | 1160 | 1160 | 1160 | 1160 | 979 |
| 337 | 20250325 | 135600 | 707382302 | 1160 | 1160 | 1160 | 1159 | 3854 |
| 338 | 20250325 | 135500 | 702912421 | 1160 | 1168 | 1168 | 1160 | 1969 |
| 339 | 20250325 | 135400 | 700626678 | 1169 | 1169 | 1169 | 1163 | 1505 |
| 340 | 20250325 | 135300 | 698874067 | 1169 | 1163 | 1169 | 1163 | 9203 |
| 341 | 20250325 | 135200 | 688119466 | 1161 | 1161 | 1167 | 1158 | 5205 |
| 342 | 20250325 | 135100 | 682073736 | 1161 | 1163 | 1163 | 1161 | 881 |
| 343 | 20250325 | 135000 | 681050853 | 1163 | 1166 | 1166 | 1162 | 2156 |
| 344 | 20250325 | 134900 | 678541429 | 1166 | 1169 | 1169 | 1162 | 6175 |
| 345 | 20250325 | 134800 | 671331459 | 1168 | 1168 | 1169 | 1166 | 8412 |
| 346 | 20250325 | 134700 | 661504977 | 1169 | 1157 | 1169 | 1157 | 14315 |
| 347 | 20250325 | 134600 | 644836397 | 1154 | 1154 | 1154 | 1154 | 698 |
| 348 | 20250325 | 134500 | 644030905 | 1158 | 1158 | 1158 | 1158 | 10 |
| 349 | 20250325 | 134400 | 644019325 | 1158 | 1158 | 1158 | 1158 | 322 |
| 350 | 20250325 | 134300 | 643646449 | 1158 | 1157 | 1158 | 1157 | 638 |
| 351 | 20250325 | 134200 | 642907695 | 1158 | 1158 | 1158 | 1157 | 2250 |
| 352 | 20250325 | 134100 | 640302395 | 1158 | 1158 | 1158 | 1158 | 110 |
| 353 | 20250325 | 134000 | 640175015 | 1150 | 1150 | 1150 | 1150 | 651 |
| 354 | 20250325 | 133900 | 639426365 | 1150 | 1150 | 1150 | 1150 | 1000 |
| 355 | 20250325 | 133800 | 638276365 | 1149 | 1149 | 1149 | 1149 | 1000 |
| 356 | 20250325 | 133700 | 637127365 | 1149 | 1153 | 1153 | 1149 | 2677 |
| 357 | 20250325 | 133600 | 634044420 | 1153 | 1155 | 1155 | 1153 | 625 |
| 358 | 20250325 | 133500 | 633323195 | 1155 | 1160 | 1160 | 1155 | 22 |
| 359 | 20250325 | 133400 | 633297775 | 1161 | 1161 | 1161 | 1161 | 0 |
| 360 | 20250325 | 133300 | 633297775 | 1161 | 1151 | 1161 | 1145 | 4702 |
| 361 | 20250325 | 133200 | 627892866 | 1151 | 1153 | 1161 | 1151 | 1500 |
| 362 | 20250325 | 133100 | 626164158 | 1154 | 1163 | 1164 | 1152 | 3050 |
| 363 | 20250325 | 133000 | 622642909 | 1164 | 1164 | 1164 | 1164 | 268 |
| 364 | 20250325 | 132900 | 622330957 | 1155 | 1164 | 1164 | 1155 | 718 |
| 365 | 20250325 | 132800 | 621496627 | 1164 | 1164 | 1164 | 1164 | 1197 |
| 366 | 20250325 | 132700 | 620103319 | 1164 | 1158 | 1164 | 1158 | 8246 |
| 367 | 20250325 | 132600 | 610510979 | 1156 | 1159 | 1159 | 1156 | 5755 |
| 368 | 20250325 | 132500 | 603856607 | 1160 | 1152 | 1160 | 1152 | 5871 |
| 369 | 20250325 | 132400 | 597049358 | 1150 | 1158 | 1159 | 1150 | 2385 |
| 370 | 20250325 | 132300 | 594301089 | 1158 | 1157 | 1158 | 1157 | 2244 |
| 371 | 20250325 | 132200 | 591704325 | 1157 | 1155 | 1157 | 1155 | 615 |
| 372 | 20250325 | 132100 | 590992980 | 1155 | 1154 | 1155 | 1150 | 1089 |
| 373 | 20250325 | 132000 | 589738887 | 1154 | 1155 | 1155 | 1154 | 412 |
| 374 | 20250325 | 131900 | 589263037 | 1153 | 1150 | 1153 | 1149 | 3480 |
| 375 | 20250325 | 131800 | 585252814 | 1149 | 1145 | 1150 | 1145 | 2998 |
| 376 | 20250325 | 131700 | 581819973 | 1145 | 1145 | 1145 | 1144 | 1432 |
| 377 | 20250325 | 131600 | 580180337 | 1145 | 1136 | 1145 | 1136 | 19955 |
| 378 | 20250325 | 131500 | 557465650 | 1135 | 1135 | 1135 | 1135 | 32 |
| 379 | 20250325 | 131400 | 557429330 | 1135 | 1132 | 1135 | 1132 | 306 |
| 380 | 20250325 | 131300 | 557082110 | 1134 | 1134 | 1134 | 1134 | 0 |
| 381 | 20250325 | 131200 | 557082110 | 1134 | 1134 | 1134 | 1134 | 0 |
| 382 | 20250325 | 131100 | 557082110 | 1134 | 1134 | 1134 | 1134 | 0 |
| 383 | 20250325 | 131000 | 557082110 | 1134 | 1134 | 1134 | 1134 | 196 |
| 384 | 20250325 | 130900 | 556859846 | 1134 | 1134 | 1134 | 1134 | 0 |
| 385 | 20250325 | 130800 | 556859846 | 1134 | 1134 | 1134 | 1134 | 163 |
| 386 | 20250325 | 130700 | 556675004 | 1130 | 1130 | 1130 | 1130 | 6 |
| 387 | 20250325 | 130600 | 556668224 | 1130 | 1130 | 1130 | 1130 | 27 |
| 388 | 20250325 | 130500 | 556637714 | 1130 | 1130 | 1130 | 1130 | 2998 |
| 389 | 20250325 | 130400 | 553249974 | 1130 | 1130 | 1130 | 1130 | 1 |
| 390 | 20250325 | 130300 | 553248844 | 1130 | 1130 | 1130 | 1130 | 0 |
| 391 | 20250325 | 130200 | 553248844 | 1130 | 1130 | 1130 | 1130 | 204 |
| 392 | 20250325 | 130100 | 553018324 | 1130 | 1130 | 1130 | 1130 | 7 |
| 393 | 20250325 | 130000 | 553010414 | 1130 | 1134 | 1134 | 1130 | 893 |
| 394 | 20250325 | 125900 | 551998148 | 1135 | 1135 | 1135 | 1135 | 5 |
| 395 | 20250325 | 125800 | 551992473 | 1136 | 1136 | 1136 | 1136 | 0 |
| 396 | 20250325 | 125700 | 551992473 | 1136 | 1136 | 1136 | 1136 | 2 |
| 397 | 20250325 | 125600 | 551990201 | 1128 | 1128 | 1128 | 1128 | 87 |
| 398 | 20250325 | 125500 | 551892065 | 1129 | 1130 | 1130 | 1129 | 2567 |
| 399 | 20250325 | 125400 | 548992509 | 1131 | 1138 | 1138 | 1131 | 2849 |
| 400 | 20250325 | 125300 | 545766748 | 1131 | 1131 | 1131 | 1131 | 0 |
| 401 | 20250325 | 125200 | 545766748 | 1131 | 1132 | 1132 | 1131 | 703 |
| 402 | 20250325 | 125100 | 544971235 | 1139 | 1139 | 1139 | 1139 | 0 |
| 403 | 20250325 | 125000 | 544971235 | 1139 | 1139 | 1139 | 1139 | 0 |
| 404 | 20250325 | 124900 | 544971235 | 1139 | 1135 | 1139 | 1135 | 703 |
| 405 | 20250325 | 124800 | 544171106 | 1135 | 1135 | 1135 | 1135 | 994 |
| 406 | 20250325 | 124700 | 543042916 | 1135 | 1135 | 1135 | 1135 | 256 |
| 407 | 20250325 | 124600 | 542752356 | 1135 | 1135 | 1135 | 1135 | 1089 |
| 408 | 20250325 | 124500 | 541516341 | 1135 | 1135 | 1135 | 1135 | 0 |
| 409 | 20250325 | 124400 | 541516341 | 1135 | 1135 | 1135 | 1135 | 0 |
| 410 | 20250325 | 124300 | 541516341 | 1135 | 1135 | 1135 | 1135 | 10 |
| 411 | 20250325 | 124200 | 541504991 | 1135 | 1135 | 1135 | 1135 | 330 |
| 412 | 20250325 | 124100 | 541130441 | 1135 | 1135 | 1135 | 1135 | 0 |
| 413 | 20250325 | 124000 | 541130441 | 1135 | 1135 | 1135 | 1135 | 0 |
| 414 | 20250325 | 123900 | 541130441 | 1135 | 1135 | 1135 | 1135 | 0 |
| 415 | 20250325 | 123800 | 541130441 | 1135 | 1135 | 1135 | 1135 | 0 |
| 416 | 20250325 | 123700 | 541130441 | 1135 | 1139 | 1139 | 1135 | 4430 |
| 417 | 20250325 | 123600 | 536097539 | 1139 | 1136 | 1139 | 1136 | 255 |
| 418 | 20250325 | 123500 | 535807106 | 1137 | 1137 | 1137 | 1137 | 76 |
| 419 | 20250325 | 123400 | 535720694 | 1137 | 1137 | 1137 | 1137 | 0 |
| 420 | 20250325 | 123300 | 535720694 | 1137 | 1137 | 1137 | 1137 | 0 |
| 421 | 20250325 | 123200 | 535720694 | 1137 | 1137 | 1137 | 1137 | 200 |
| 422 | 20250325 | 123100 | 535493294 | 1139 | 1139 | 1139 | 1139 | 0 |
| 423 | 20250325 | 123000 | 535493294 | 1139 | 1139 | 1139 | 1139 | 0 |
| 424 | 20250325 | 122900 | 535493294 | 1139 | 1139 | 1139 | 1139 | 67 |
| 425 | 20250325 | 122800 | 535416981 | 1139 | 1139 | 1139 | 1139 | 22 |
| 426 | 20250325 | 122700 | 535391923 | 1139 | 1139 | 1139 | 1139 | 20 |
| 427 | 20250325 | 122600 | 535369143 | 1139 | 1139 | 1139 | 1139 | 22 |
| 428 | 20250325 | 122500 | 535344085 | 1139 | 1139 | 1139 | 1139 | 1200 |
| 429 | 20250325 | 122400 | 533977285 | 1139 | 1139 | 1139 | 1139 | 500 |
| 430 | 20250325 | 122300 | 533407785 | 1139 | 1135 | 1139 | 1127 | 3174 |
| 431 | 20250325 | 122200 | 529820458 | 1135 | 1135 | 1135 | 1135 | 13 |
| 432 | 20250325 | 122100 | 529805703 | 1134 | 1134 | 1134 | 1134 | 1363 |
| 433 | 20250325 | 122000 | 528260061 | 1133 | 1133 | 1133 | 1133 | 223 |
| 434 | 20250325 | 121900 | 528007402 | 1133 | 1133 | 1133 | 1133 | 1 |
| 435 | 20250325 | 121800 | 528006269 | 1133 | 1133 | 1133 | 1133 | 0 |
| 436 | 20250325 | 121700 | 528006269 | 1133 | 1133 | 1133 | 1133 | 0 |
| 437 | 20250325 | 121600 | 528006269 | 1133 | 1133 | 1133 | 1133 | 0 |
| 438 | 20250325 | 121500 | 528006269 | 1133 | 1133 | 1133 | 1133 | 0 |
| 439 | 20250325 | 121400 | 528006269 | 1133 | 1133 | 1133 | 1133 | 369 |
| 440 | 20250325 | 121300 | 527588192 | 1140 | 1140 | 1140 | 1140 | 1 |
| 441 | 20250325 | 121200 | 527587052 | 1132 | 1132 | 1132 | 1132 | 0 |
| 442 | 20250325 | 121100 | 527587052 | 1132 | 1132 | 1132 | 1132 | 500 |
| 443 | 20250325 | 121000 | 527021052 | 1132 | 1142 | 1142 | 1130 | 2502 |
| 444 | 20250325 | 120900 | 524175710 | 1143 | 1143 | 1143 | 1143 | 1175 |
| 445 | 20250325 | 120800 | 522832685 | 1143 | 1141 | 1143 | 1141 | 3494 |
| 446 | 20250325 | 120700 | 518840301 | 1141 | 1141 | 1141 | 1141 | 197 |
| 447 | 20250325 | 120600 | 518615524 | 1140 | 1143 | 1143 | 1140 | 942 |
| 448 | 20250325 | 120500 | 517541641 | 1140 | 1140 | 1143 | 1140 | 3441 |
| 449 | 20250325 | 120400 | 513618067 | 1140 | 1140 | 1140 | 1140 | 1298 |
| 450 | 20250325 | 120300 | 512138347 | 1143 | 1143 | 1143 | 1143 | 1 |
| 451 | 20250325 | 120200 | 512137204 | 1143 | 1143 | 1143 | 1143 | 3 |
| 452 | 20250325 | 120100 | 512133775 | 1143 | 1146 | 1146 | 1143 | 6863 |
| 453 | 20250325 | 120000 | 504276062 | 1145 | 1143 | 1156 | 1143 | 30430 |
| 454 | 20250325 | 115900 | 469328963 | 1143 | 1143 | 1143 | 1143 | 803 |
| 455 | 20250325 | 115800 | 468411134 | 1142 | 1142 | 1142 | 1142 | 31 |
| 456 | 20250325 | 115700 | 468375732 | 1142 | 1141 | 1142 | 1141 | 4239 |
| 457 | 20250325 | 115600 | 463535882 | 1140 | 1140 | 1140 | 1140 | 0 |
| 458 | 20250325 | 115500 | 463535882 | 1140 | 1134 | 1140 | 1134 | 4660 |
| 459 | 20250325 | 115400 | 458240972 | 1131 | 1131 | 1131 | 1131 | 1938 |
| 460 | 20250325 | 115300 | 456049094 | 1131 | 1131 | 1131 | 1131 | 0 |
| 461 | 20250325 | 115200 | 456049094 | 1131 | 1131 | 1131 | 1131 | 1 |
| 462 | 20250325 | 115100 | 456047963 | 1130 | 1131 | 1131 | 1130 | 1218 |
| 463 | 20250325 | 115000 | 454670682 | 1131 | 1130 | 1131 | 1130 | 406 |
| 464 | 20250325 | 114900 | 454211552 | 1131 | 1131 | 1131 | 1131 | 0 |
| 465 | 20250325 | 114800 | 454211552 | 1131 | 1131 | 1131 | 1131 | 0 |
| 466 | 20250325 | 114700 | 454211552 | 1131 | 1131 | 1131 | 1131 | 433 |
| 467 | 20250325 | 114600 | 453721829 | 1133 | 1133 | 1133 | 1133 | 0 |
| 468 | 20250325 | 114500 | 453721829 | 1133 | 1133 | 1133 | 1133 | 6 |
| 469 | 20250325 | 114400 | 453715031 | 1131 | 1131 | 1131 | 1131 | 672 |
| 470 | 20250325 | 114300 | 452954999 | 1134 | 1134 | 1134 | 1134 | 0 |
| 471 | 20250325 | 114200 | 452954999 | 1134 | 1134 | 1134 | 1134 | 10 |
| 472 | 20250325 | 114100 | 452943659 | 1134 | 1134 | 1134 | 1134 | 0 |
| 473 | 20250325 | 114000 | 452943659 | 1134 | 1131 | 1134 | 1131 | 313 |
| 474 | 20250325 | 113900 | 452589644 | 1134 | 1134 | 1134 | 1134 | 0 |
| 475 | 20250325 | 113800 | 452589644 | 1134 | 1133 | 1134 | 1130 | 850 |
| 476 | 20250325 | 113700 | 451627191 | 1133 | 1134 | 1134 | 1133 | 21 |
| 477 | 20250325 | 113600 | 451603397 | 1132 | 1134 | 1134 | 1132 | 717 |
| 478 | 20250325 | 113500 | 450791177 | 1134 | 1135 | 1135 | 1134 | 807 |
| 479 | 20250325 | 113400 | 449875262 | 1134 | 1136 | 1136 | 1134 | 788 |
| 480 | 20250325 | 113300 | 448980812 | 1136 | 1137 | 1137 | 1136 | 53 |
| 481 | 20250325 | 113200 | 448920552 | 1137 | 1137 | 1137 | 1137 | 200 |
| 482 | 20250325 | 113100 | 448693152 | 1137 | 1137 | 1137 | 1137 | 1 |
| 483 | 20250325 | 113000 | 448692015 | 1137 | 1137 | 1137 | 1137 | 4 |
| 484 | 20250325 | 112900 | 448687467 | 1133 | 1134 | 1134 | 1133 | 2027 |
| 485 | 20250325 | 112800 | 446390850 | 1137 | 1133 | 1137 | 1132 | 9915 |
| 486 | 20250325 | 112700 | 435157252 | 1133 | 1133 | 1133 | 1133 | 621 |
| 487 | 20250325 | 112600 | 434453659 | 1133 | 1135 | 1135 | 1133 | 1253 |
| 488 | 20250325 | 112500 | 433032724 | 1135 | 1135 | 1135 | 1135 | 1000 |
| 489 | 20250325 | 112400 | 431897724 | 1136 | 1137 | 1137 | 1136 | 1281 |
| 490 | 20250325 | 112300 | 430441327 | 1137 | 1137 | 1137 | 1137 | 0 |
| 491 | 20250325 | 112200 | 430441327 | 1137 | 1137 | 1137 | 1137 | 0 |
| 492 | 20250325 | 112100 | 430441327 | 1137 | 1137 | 1137 | 1137 | 50 |
| 493 | 20250325 | 112000 | 430384477 | 1137 | 1137 | 1137 | 1137 | 601 |
| 494 | 20250325 | 111900 | 429701140 | 1137 | 1137 | 1137 | 1137 | 0 |
| 495 | 20250325 | 111800 | 429701140 | 1137 | 1134 | 1142 | 1134 | 150 |
| 496 | 20250325 | 111700 | 429530190 | 1133 | 1139 | 1139 | 1132 | 1400 |
| 497 | 20250325 | 111600 | 427942291 | 1139 | 1139 | 1139 | 1138 | 350 |
| 498 | 20250325 | 111500 | 427543881 | 1140 | 1140 | 1140 | 1140 | 695 |
| 499 | 20250325 | 111400 | 426751581 | 1144 | 1144 | 1144 | 1144 | 100 |
| 500 | 20250325 | 111300 | 426637181 | 1139 | 1139 | 1139 | 1139 | 0 |
| 501 | 20250325 | 111200 | 426637181 | 1139 | 1139 | 1139 | 1139 | 385 |
| 502 | 20250325 | 111100 | 426198666 | 1140 | 1141 | 1141 | 1140 | 455 |
| 503 | 20250325 | 111000 | 425679935 | 1140 | 1140 | 1140 | 1140 | 2141 |
| 504 | 20250325 | 110900 | 423239195 | 1146 | 1146 | 1146 | 1146 | 0 |
| 505 | 20250325 | 110800 | 423239195 | 1146 | 1145 | 1146 | 1145 | 2821 |
| 506 | 20250325 | 110700 | 420006379 | 1146 | 1146 | 1146 | 1146 | 0 |
| 507 | 20250325 | 110600 | 420006379 | 1146 | 1145 | 1146 | 1140 | 2955 |
| 508 | 20250325 | 110500 | 416624695 | 1146 | 1146 | 1146 | 1146 | 0 |
| 509 | 20250325 | 110400 | 416624695 | 1146 | 1146 | 1146 | 1146 | 0 |
| 510 | 20250325 | 110300 | 416624695 | 1146 | 1145 | 1146 | 1145 | 101 |
| 511 | 20250325 | 110200 | 416508985 | 1146 | 1146 | 1146 | 1146 | 838 |
| 512 | 20250325 | 110100 | 415548637 | 1146 | 1146 | 1146 | 1146 | 8 |
| 513 | 20250325 | 110000 | 415539469 | 1144 | 1146 | 1146 | 1141 | 651 |
| 514 | 20250325 | 105900 | 414796180 | 1146 | 1145 | 1146 | 1145 | 872 |
| 515 | 20250325 | 105800 | 413797025 | 1146 | 1146 | 1146 | 1146 | 433 |
| 516 | 20250325 | 105700 | 413300807 | 1146 | 1146 | 1146 | 1146 | 0 |
| 517 | 20250325 | 105600 | 413300807 | 1146 | 1146 | 1146 | 1146 | 0 |
| 518 | 20250325 | 105500 | 413300807 | 1146 | 1146 | 1146 | 1146 | 174 |
| 519 | 20250325 | 105400 | 413101403 | 1145 | 1145 | 1145 | 1145 | 2000 |
| 520 | 20250325 | 105300 | 410811403 | 1142 | 1142 | 1142 | 1142 | 1 |
| 521 | 20250325 | 105200 | 410810261 | 1142 | 1142 | 1142 | 1142 | 1 |
| 522 | 20250325 | 105100 | 410809119 | 1142 | 1143 | 1143 | 1142 | 4094 |
| 523 | 20250325 | 105000 | 406133149 | 1145 | 1145 | 1145 | 1145 | 1604 |
| 524 | 20250325 | 104900 | 404296569 | 1145 | 1147 | 1147 | 1145 | 869 |
| 525 | 20250325 | 104800 | 403299830 | 1147 | 1146 | 1147 | 1146 | 2356 |
| 526 | 20250325 | 104700 | 400598571 | 1146 | 1146 | 1146 | 1146 | 192 |
| 527 | 20250325 | 104600 | 400378539 | 1146 | 1142 | 1146 | 1142 | 1472 |
| 528 | 20250325 | 104500 | 398694031 | 1144 | 1144 | 1144 | 1144 | 572 |
| 529 | 20250325 | 104400 | 398039663 | 1144 | 1144 | 1144 | 1144 | 0 |
| 530 | 20250325 | 104300 | 398039663 | 1144 | 1144 | 1144 | 1144 | 0 |
| 531 | 20250325 | 104200 | 398039663 | 1144 | 1140 | 1144 | 1140 | 351 |
| 532 | 20250325 | 104100 | 397638921 | 1144 | 1140 | 1144 | 1140 | 192 |
| 533 | 20250325 | 104000 | 397419657 | 1140 | 1140 | 1140 | 1140 | 2005 |
| 534 | 20250325 | 103900 | 395133957 | 1142 | 1142 | 1148 | 1141 | 3728 |
| 535 | 20250325 | 103800 | 390875939 | 1149 | 1142 | 1149 | 1142 | 9 |
| 536 | 20250325 | 103700 | 390865654 | 1148 | 1148 | 1148 | 1148 | 0 |
| 537 | 20250325 | 103600 | 390865654 | 1148 | 1148 | 1149 | 1148 | 975 |
| 538 | 20250325 | 103500 | 389745647 | 1147 | 1146 | 1148 | 1146 | 4765 |
| 539 | 20250325 | 103400 | 384279553 | 1140 | 1140 | 1140 | 1140 | 0 |
| 540 | 20250325 | 103300 | 384279553 | 1140 | 1140 | 1140 | 1140 | 0 |
| 541 | 20250325 | 103200 | 384279553 | 1140 | 1146 | 1147 | 1140 | 298 |
| 542 | 20250325 | 103100 | 383939162 | 1147 | 1146 | 1147 | 1146 | 2340 |
| 543 | 20250325 | 103000 | 381256179 | 1146 | 1146 | 1146 | 1146 | 321 |
| 544 | 20250325 | 102900 | 380888313 | 1140 | 1146 | 1146 | 1140 | 973 |
| 545 | 20250325 | 102800 | 379778564 | 1146 | 1146 | 1146 | 1146 | 16 |
| 546 | 20250325 | 102700 | 379760228 | 1146 | 1146 | 1146 | 1146 | 470 |
| 547 | 20250325 | 102600 | 379221608 | 1140 | 1140 | 1140 | 1140 | 10 |
| 548 | 20250325 | 102500 | 379210208 | 1140 | 1140 | 1140 | 1140 | 2045 |
| 549 | 20250325 | 102400 | 376878908 | 1140 | 1142 | 1142 | 1140 | 441 |
| 550 | 20250325 | 102300 | 376375770 | 1147 | 1144 | 1147 | 1144 | 718 |
| 551 | 20250325 | 102200 | 375552404 | 1142 | 1142 | 1142 | 1142 | 298 |
| 552 | 20250325 | 102100 | 375212088 | 1149 | 1146 | 1149 | 1145 | 1713 |
| 553 | 20250325 | 102000 | 373249667 | 1147 | 1147 | 1147 | 1147 | 550 |
| 554 | 20250325 | 101900 | 372618817 | 1147 | 1147 | 1147 | 1147 | 30 |
| 555 | 20250325 | 101800 | 372584407 | 1150 | 1150 | 1150 | 1145 | 382 |
| 556 | 20250325 | 101700 | 372145739 | 1151 | 1150 | 1151 | 1150 | 500 |
| 557 | 20250325 | 101600 | 371570319 | 1151 | 1151 | 1151 | 1151 | 5 |
| 558 | 20250325 | 101500 | 371564564 | 1152 | 1152 | 1152 | 1152 | 30 |
| 559 | 20250325 | 101400 | 371530004 | 1152 | 1152 | 1152 | 1152 | 1770 |
| 560 | 20250325 | 101300 | 369490964 | 1152 | 1146 | 1153 | 1146 | 3530 |
| 561 | 20250325 | 101200 | 365430495 | 1132 | 1143 | 1143 | 1132 | 3886 |
| 562 | 20250325 | 101100 | 361017718 | 1143 | 1142 | 1143 | 1142 | 64 |
| 563 | 20250325 | 101000 | 360944576 | 1142 | 1138 | 1142 | 1138 | 785 |
| 564 | 20250325 | 100900 | 360049266 | 1139 | 1138 | 1139 | 1138 | 968 |
| 565 | 20250325 | 100800 | 358946985 | 1137 | 1137 | 1137 | 1137 | 500 |
| 566 | 20250325 | 100700 | 358378485 | 1137 | 1136 | 1137 | 1136 | 1278 |
| 567 | 20250325 | 100600 | 356926077 | 1136 | 1136 | 1136 | 1136 | 0 |
| 568 | 20250325 | 100500 | 356926077 | 1136 | 1131 | 1136 | 1131 | 441 |
| 569 | 20250325 | 100400 | 356427296 | 1131 | 1130 | 1135 | 1130 | 33 |
| 570 | 20250325 | 100300 | 356389995 | 1130 | 1129 | 1130 | 1129 | 95 |
| 571 | 20250325 | 100200 | 356282739 | 1129 | 1139 | 1139 | 1129 | 266 |
| 572 | 20250325 | 100100 | 355982265 | 1128 | 1132 | 1132 | 1124 | 9687 |
| 573 | 20250325 | 100000 | 345055799 | 1142 | 1132 | 1142 | 1131 | 1561 |
| 574 | 20250325 | 095900 | 343287878 | 1141 | 1142 | 1142 | 1128 | 152 |
| 575 | 20250325 | 095800 | 343115715 | 1125 | 1141 | 1141 | 1125 | 5186 |
| 576 | 20250325 | 095700 | 337243528 | 1142 | 1141 | 1142 | 1141 | 608 |
| 577 | 20250325 | 095600 | 336549300 | 1135 | 1136 | 1136 | 1135 | 2126 |
| 578 | 20250325 | 095500 | 334135674 | 1137 | 1142 | 1142 | 1135 | 6042 |
| 579 | 20250325 | 095400 | 327252330 | 1142 | 1142 | 1142 | 1142 | 3 |
| 580 | 20250325 | 095300 | 327248904 | 1135 | 1142 | 1142 | 1135 | 892 |
| 581 | 20250325 | 095200 | 326236142 | 1143 | 1132 | 1153 | 1128 | 5482 |
| 582 | 20250325 | 095100 | 319973865 | 1129 | 1136 | 1136 | 1129 | 10509 |
| 583 | 20250325 | 095000 | 308083689 | 1143 | 1146 | 1146 | 1143 | 218 |
| 584 | 20250325 | 094900 | 307834409 | 1135 | 1139 | 1148 | 1135 | 5629 |
| 585 | 20250325 | 094800 | 301432132 | 1139 | 1138 | 1139 | 1137 | 503 |
| 586 | 20250325 | 094700 | 300860102 | 1149 | 1138 | 1149 | 1137 | 1411 |
| 587 | 20250325 | 094600 | 299242209 | 1146 | 1146 | 1146 | 1146 | 0 |
| 588 | 20250325 | 094500 | 299242209 | 1146 | 1148 | 1148 | 1138 | 390 |
| 589 | 20250325 | 094400 | 298795830 | 1138 | 1138 | 1150 | 1138 | 1610 |
| 590 | 20250325 | 094300 | 296963439 | 1136 | 1138 | 1138 | 1136 | 235 |
| 591 | 20250325 | 094200 | 296696343 | 1138 | 1138 | 1138 | 1138 | 4344 |
| 592 | 20250325 | 094100 | 291752871 | 1138 | 1143 | 1143 | 1138 | 700 |
| 593 | 20250325 | 094000 | 290953729 | 1154 | 1150 | 1163 | 1144 | 5001 |
| 594 | 20250325 | 093900 | 285219534 | 1154 | 1159 | 1164 | 1149 | 5349 |
| 595 | 20250325 | 093800 | 279039535 | 1159 | 1164 | 1168 | 1159 | 13524 |
| 596 | 20250325 | 093700 | 263317608 | 1164 | 1155 | 1165 | 1155 | 18839 |
| 597 | 20250325 | 093600 | 241408465 | 1160 | 1138 | 1160 | 1134 | 15189 |
| 598 | 20250325 | 093500 | 223940629 | 1141 | 1131 | 1141 | 1131 | 12455 |
| 599 | 20250325 | 093400 | 209746332 | 1131 | 1130 | 1140 | 1130 | 1376 |
| 600 | 20250325 | 093300 | 208189183 | 1133 | 1130 | 1134 | 1129 | 107 |
| 601 | 20250325 | 093200 | 208068240 | 1129 | 1129 | 1129 | 1129 | 265 |
| 602 | 20250325 | 093100 | 207769055 | 1129 | 1134 | 1134 | 1129 | 632 |
| 603 | 20250325 | 093000 | 207054498 | 1134 | 1134 | 1134 | 1134 | 2 |
| 604 | 20250325 | 092900 | 207052230 | 1134 | 1134 | 1134 | 1134 | 184 |
| 605 | 20250325 | 092800 | 206843574 | 1134 | 1136 | 1136 | 1134 | 446 |
| 606 | 20250325 | 092700 | 206336930 | 1136 | 1142 | 1142 | 1136 | 5218 |
| 607 | 20250325 | 092600 | 200405335 | 1138 | 1136 | 1144 | 1136 | 4736 |
| 608 | 20250325 | 092500 | 195001737 | 1135 | 1129 | 1135 | 1129 | 13600 |
| 609 | 20250325 | 092400 | 179604592 | 1128 | 1122 | 1128 | 1122 | 1163 |
| 610 | 20250325 | 092300 | 178293365 | 1123 | 1116 | 1123 | 1116 | 828 |
| 611 | 20250325 | 092200 | 177367902 | 1121 | 1116 | 1121 | 1116 | 10 |
| 612 | 20250325 | 092100 | 177356697 | 1120 | 1116 | 1120 | 1115 | 855 |
| 613 | 20250325 | 092000 | 176401737 | 1116 | 1119 | 1119 | 1116 | 537 |
| 614 | 20250325 | 091900 | 175802352 | 1119 | 1120 | 1120 | 1119 | 1997 |
| 615 | 20250325 | 091800 | 173567668 | 1128 | 1119 | 1130 | 1117 | 345 |
| 616 | 20250325 | 091700 | 173181574 | 1121 | 1123 | 1128 | 1121 | 1759 |
| 617 | 20250325 | 091600 | 171207151 | 1123 | 1126 | 1130 | 1123 | 2489 |
| 618 | 20250325 | 091500 | 168406931 | 1123 | 1125 | 1134 | 1122 | 712 |
| 619 | 20250325 | 091400 | 167604892 | 1136 | 1121 | 1136 | 1119 | 937 |
| 620 | 20250325 | 091300 | 166555431 | 1138 | 1138 | 1139 | 1119 | 11514 |
| 621 | 20250325 | 091200 | 153548154 | 1138 | 1142 | 1142 | 1136 | 709 |
| 622 | 20250325 | 091100 | 152739408 | 1143 | 1145 | 1145 | 1135 | 105 |
| 623 | 20250325 | 091000 | 152619585 | 1145 | 1146 | 1147 | 1144 | 894 |
| 624 | 20250325 | 090900 | 151595680 | 1148 | 1169 | 1169 | 1125 | 13912 |
| 625 | 20250325 | 090800 | 135587296 | 1161 | 1144 | 1170 | 1144 | 18225 |
| 626 | 20250325 | 090700 | 114468875 | 1144 | 1145 | 1149 | 1139 | 7125 |
| 627 | 20250325 | 090600 | 106307553 | 1144 | 1143 | 1153 | 1143 | 11812 |
| 628 | 20250325 | 090500 | 92728128 | 1138 | 1133 | 1145 | 1133 | 33366 |
| 629 | 20250325 | 090400 | 54790831 | 1134 | 1118 | 1134 | 1118 | 25936 |
| 630 | 20250325 | 090300 | 25691156 | 1120 | 1118 | 1120 | 1116 | 3366 |
| 631 | 20250325 | 090200 | 21927881 | 1119 | 1119 | 1120 | 1110 | 9453 |
| 632 | 20250325 | 090100 | 11384021 | 1119 | 1100 | 1120 | 1099 | 8994 |
| 633 | 20250325 | 090000 | 1426587 | 1099 | 1096 | 1099 | 1096 | 1301 |