29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250324 | 185100 | 1342529522 | 1428 | 1428 | 1428 | 1428 | 17167 |
| 3 | 20250324 | 185000 | 1342529522 | 1428 | 1428 | 1428 | 1428 | 0 |
| 4 | 20250324 | 184900 | 1342529522 | 1428 | 1428 | 1428 | 1428 | 0 |
| 5 | 20250324 | 184800 | 1342529522 | 1428 | 1428 | 1428 | 1428 | 0 |
| 6 | 20250324 | 184700 | 1342529522 | 1428 | 1428 | 1428 | 1428 | 0 |
| 7 | 20250324 | 184600 | 1342529522 | 1428 | 1428 | 1428 | 1428 | 0 |
| 8 | 20250324 | 184500 | 1342529522 | 1428 | 1428 | 1428 | 1428 | 0 |
| 9 | 20250324 | 184400 | 1342529522 | 1428 | 1428 | 1428 | 1428 | 0 |
| 10 | 20250324 | 184300 | 1342529522 | 1428 | 1428 | 1428 | 1428 | 0 |
| 11 | 20250324 | 184200 | 1342529522 | 1428 | 1428 | 1428 | 1428 | 0 |
| 12 | 20250324 | 184100 | 1342529522 | 1428 | 1428 | 1428 | 1428 | 0 |
| 13 | 20250324 | 184000 | 1342529522 | 1428 | 1428 | 1428 | 1428 | 0 |
| 14 | 20250324 | 183900 | 1342529522 | 1428 | 1428 | 1428 | 1428 | 0 |
| 15 | 20250324 | 183800 | 1342529522 | 1428 | 1428 | 1428 | 1428 | 0 |
| 16 | 20250324 | 183700 | 1342529522 | 1428 | 1428 | 1428 | 1428 | 0 |
| 17 | 20250324 | 183600 | 1342529522 | 1428 | 1428 | 1428 | 1428 | 0 |
| 18 | 20250324 | 183500 | 1342529522 | 1428 | 1428 | 1428 | 1428 | 0 |
| 19 | 20250324 | 183400 | 1342529522 | 1428 | 1428 | 1428 | 1428 | 0 |
| 20 | 20250324 | 183300 | 1342529522 | 1428 | 1428 | 1428 | 1428 | 0 |
| 21 | 20250324 | 183200 | 1342529522 | 1428 | 1428 | 1428 | 1428 | 0 |
| 22 | 20250324 | 183100 | 1342529522 | 1428 | 1428 | 1428 | 1428 | 0 |
| 23 | 20250324 | 183000 | 1342529522 | 1428 | 1428 | 1428 | 1428 | 0 |
| 24 | 20250324 | 182900 | 1342529522 | 1428 | 1428 | 1428 | 1428 | 0 |
| 25 | 20250324 | 182800 | 1342529522 | 1428 | 1428 | 1428 | 1428 | 0 |
| 26 | 20250324 | 182700 | 1342529522 | 1428 | 1428 | 1428 | 1428 | 0 |
| 27 | 20250324 | 182600 | 1342529522 | 1428 | 1428 | 1428 | 1428 | 0 |
| 28 | 20250324 | 182500 | 1342529522 | 1428 | 1428 | 1428 | 1428 | 0 |
| 29 | 20250324 | 182400 | 1342529522 | 1428 | 1428 | 1428 | 1428 | 0 |
| 30 | 20250324 | 182300 | 1342529522 | 1428 | 1428 | 1428 | 1428 | 0 |
| 31 | 20250324 | 182200 | 1342529522 | 1428 | 1428 | 1428 | 1428 | 0 |
| 32 | 20250324 | 182100 | 1342529522 | 1428 | 1428 | 1428 | 1428 | 17167 |
| 33 | 20250324 | 182000 | 1342529522 | 1428 | 1428 | 1428 | 1428 | 0 |
| 34 | 20250324 | 181900 | 1342529522 | 1428 | 1428 | 1428 | 1428 | 0 |
| 35 | 20250324 | 181800 | 1342529522 | 1428 | 1428 | 1428 | 1428 | 0 |
| 36 | 20250324 | 181700 | 1342529522 | 1428 | 1428 | 1428 | 1428 | 0 |
| 37 | 20250324 | 181600 | 1342529522 | 1428 | 1428 | 1428 | 1428 | 0 |
| 38 | 20250324 | 181500 | 1342529522 | 1428 | 1428 | 1428 | 1428 | 0 |
| 39 | 20250324 | 181400 | 1342529522 | 1428 | 1428 | 1428 | 1428 | 0 |
| 40 | 20250324 | 181300 | 1342529522 | 1428 | 1428 | 1428 | 1428 | 0 |
| 41 | 20250324 | 181200 | 1342529522 | 1428 | 1428 | 1428 | 1428 | 0 |
| 42 | 20250324 | 181100 | 1342529522 | 1428 | 1428 | 1428 | 1428 | 0 |
| 43 | 20250324 | 181000 | 1342529522 | 1428 | 1428 | 1428 | 1428 | 0 |
| 44 | 20250324 | 180900 | 1342529522 | 1428 | 1428 | 1428 | 1428 | 0 |
| 45 | 20250324 | 180800 | 1342529522 | 1428 | 1428 | 1428 | 1428 | 0 |
| 46 | 20250324 | 180700 | 1342529522 | 1428 | 1428 | 1428 | 1428 | 0 |
| 47 | 20250324 | 180600 | 1342529522 | 1428 | 1428 | 1428 | 1428 | 0 |
| 48 | 20250324 | 180500 | 1342529522 | 1428 | 1428 | 1428 | 1428 | 0 |
| 49 | 20250324 | 180400 | 1342529522 | 1428 | 1428 | 1428 | 1428 | 0 |
| 50 | 20250324 | 180300 | 1342529522 | 1428 | 1428 | 1428 | 1428 | 0 |
| 51 | 20250324 | 180200 | 1342529522 | 1428 | 1428 | 1428 | 1428 | 0 |
| 52 | 20250324 | 180100 | 1342529522 | 1428 | 1428 | 1428 | 1428 | 0 |
| 53 | 20250324 | 180000 | 1342529522 | 1428 | 1428 | 1428 | 1428 | 0 |
| 54 | 20250324 | 175900 | 1342529522 | 1428 | 1428 | 1428 | 1428 | 0 |
| 55 | 20250324 | 175800 | 1342529522 | 1428 | 1428 | 1428 | 1428 | 0 |
| 56 | 20250324 | 175700 | 1342529522 | 1428 | 1428 | 1428 | 1428 | 0 |
| 57 | 20250324 | 175600 | 1342529522 | 1428 | 1428 | 1428 | 1428 | 0 |
| 58 | 20250324 | 175500 | 1342529522 | 1428 | 1428 | 1428 | 1428 | 0 |
| 59 | 20250324 | 175400 | 1342529522 | 1428 | 1428 | 1428 | 1428 | 0 |
| 60 | 20250324 | 175300 | 1342529522 | 1428 | 1428 | 1428 | 1428 | 0 |
| 61 | 20250324 | 175200 | 1342529522 | 1428 | 1428 | 1428 | 1428 | 0 |
| 62 | 20250324 | 175100 | 1342529522 | 1428 | 1428 | 1428 | 1428 | 17167 |
| 63 | 20250324 | 175000 | 1342529522 | 1428 | 1428 | 1428 | 1428 | 0 |
| 64 | 20250324 | 174900 | 1342529522 | 1428 | 1428 | 1428 | 1428 | 0 |
| 65 | 20250324 | 174800 | 1342529522 | 1428 | 1428 | 1428 | 1428 | 0 |
| 66 | 20250324 | 174700 | 1342529522 | 1428 | 1428 | 1428 | 1428 | 0 |
| 67 | 20250324 | 174600 | 1342529522 | 1428 | 1428 | 1428 | 1428 | 0 |
| 68 | 20250324 | 174500 | 1342529522 | 1428 | 1428 | 1428 | 1428 | 0 |
| 69 | 20250324 | 174400 | 1342529522 | 1428 | 1428 | 1428 | 1428 | 0 |
| 70 | 20250324 | 174300 | 1342529522 | 1428 | 1428 | 1428 | 1428 | 0 |
| 71 | 20250324 | 174200 | 1342529522 | 1428 | 1428 | 1428 | 1428 | 0 |
| 72 | 20250324 | 174100 | 1342529522 | 1428 | 1428 | 1428 | 1428 | 0 |
| 73 | 20250324 | 174000 | 1342529522 | 1428 | 1428 | 1428 | 1428 | 0 |
| 74 | 20250324 | 173900 | 1342529522 | 1428 | 1428 | 1428 | 1428 | 0 |
| 75 | 20250324 | 173800 | 1342529522 | 1428 | 1428 | 1428 | 1428 | 0 |
| 76 | 20250324 | 173700 | 1342529522 | 1428 | 1428 | 1428 | 1428 | 0 |
| 77 | 20250324 | 173600 | 1342529522 | 1428 | 1428 | 1428 | 1428 | 0 |
| 78 | 20250324 | 173500 | 1342529522 | 1428 | 1428 | 1428 | 1428 | 0 |
| 79 | 20250324 | 173400 | 1342529522 | 1428 | 1428 | 1428 | 1428 | 0 |
| 80 | 20250324 | 173300 | 1342529522 | 1428 | 1428 | 1428 | 1428 | 0 |
| 81 | 20250324 | 173200 | 1342529522 | 1428 | 1428 | 1428 | 1428 | 0 |
| 82 | 20250324 | 173100 | 1342529522 | 1428 | 1428 | 1428 | 1428 | 0 |
| 83 | 20250324 | 173000 | 1342529522 | 1428 | 1428 | 1428 | 1428 | 0 |
| 84 | 20250324 | 172900 | 1342529522 | 1428 | 1428 | 1428 | 1428 | 0 |
| 85 | 20250324 | 172800 | 1342529522 | 1428 | 1428 | 1428 | 1428 | 0 |
| 86 | 20250324 | 172700 | 1342529522 | 1428 | 1428 | 1428 | 1428 | 0 |
| 87 | 20250324 | 172600 | 1342529522 | 1428 | 1428 | 1428 | 1428 | 0 |
| 88 | 20250324 | 172500 | 1342529522 | 1428 | 1428 | 1428 | 1428 | 0 |
| 89 | 20250324 | 172400 | 1342529522 | 1428 | 1428 | 1428 | 1428 | 0 |
| 90 | 20250324 | 172300 | 1342529522 | 1428 | 1428 | 1428 | 1428 | 0 |
| 91 | 20250324 | 172200 | 1342529522 | 1428 | 1428 | 1428 | 1428 | 0 |
| 92 | 20250324 | 172100 | 1342529522 | 1428 | 1428 | 1428 | 1428 | 17167 |
| 93 | 20250324 | 172000 | 1342529522 | 1428 | 1428 | 1428 | 1428 | 0 |
| 94 | 20250324 | 171900 | 1342529522 | 1428 | 1428 | 1428 | 1428 | 0 |
| 95 | 20250324 | 171800 | 1342529522 | 1428 | 1428 | 1428 | 1428 | 0 |
| 96 | 20250324 | 171700 | 1342529522 | 1428 | 1428 | 1428 | 1428 | 0 |
| 97 | 20250324 | 171600 | 1342529522 | 1428 | 1428 | 1428 | 1428 | 0 |
| 98 | 20250324 | 171500 | 1342529522 | 1428 | 1428 | 1428 | 1428 | 0 |
| 99 | 20250324 | 171400 | 1342529522 | 1428 | 1428 | 1428 | 1428 | 0 |
| 100 | 20250324 | 171300 | 1342529522 | 1428 | 1428 | 1428 | 1428 | 0 |
| 101 | 20250324 | 171200 | 1342529522 | 1428 | 1428 | 1428 | 1428 | 0 |
| 102 | 20250324 | 171100 | 1342529522 | 1428 | 1428 | 1428 | 1428 | 0 |
| 103 | 20250324 | 171000 | 1342529522 | 1428 | 1428 | 1428 | 1428 | 0 |
| 104 | 20250324 | 170900 | 1342529522 | 1428 | 1428 | 1428 | 1428 | 0 |
| 105 | 20250324 | 170800 | 1342529522 | 1428 | 1428 | 1428 | 1428 | 0 |
| 106 | 20250324 | 170700 | 1342529522 | 1428 | 1428 | 1428 | 1428 | 0 |
| 107 | 20250324 | 170600 | 1342529522 | 1428 | 1428 | 1428 | 1428 | 0 |
| 108 | 20250324 | 170500 | 1342529522 | 1428 | 1428 | 1428 | 1428 | 0 |
| 109 | 20250324 | 170400 | 1342529522 | 1428 | 1428 | 1428 | 1428 | 0 |
| 110 | 20250324 | 170300 | 1342529522 | 1428 | 1428 | 1428 | 1428 | 0 |
| 111 | 20250324 | 170200 | 1342529522 | 1428 | 1428 | 1428 | 1428 | 0 |
| 112 | 20250324 | 170100 | 1342529522 | 1428 | 1428 | 1428 | 1428 | 0 |
| 113 | 20250324 | 170000 | 1342529522 | 1428 | 1428 | 1428 | 1428 | 0 |
| 114 | 20250324 | 165900 | 1342529522 | 1428 | 1428 | 1428 | 1428 | 0 |
| 115 | 20250324 | 165800 | 1342529522 | 1428 | 1428 | 1428 | 1428 | 0 |
| 116 | 20250324 | 165700 | 1342529522 | 1428 | 1428 | 1428 | 1428 | 0 |
| 117 | 20250324 | 165600 | 1342529522 | 1428 | 1428 | 1428 | 1428 | 0 |
| 118 | 20250324 | 165500 | 1342529522 | 1428 | 1428 | 1428 | 1428 | 0 |
| 119 | 20250324 | 165400 | 1342529522 | 1428 | 1428 | 1428 | 1428 | 0 |
| 120 | 20250324 | 165300 | 1342529522 | 1428 | 1428 | 1428 | 1428 | 0 |
| 121 | 20250324 | 165200 | 1342529522 | 1428 | 1428 | 1428 | 1428 | 0 |
| 122 | 20250324 | 165100 | 1342529522 | 1428 | 1428 | 1428 | 1428 | 17167 |
| 123 | 20250324 | 165000 | 1342529522 | 1428 | 1428 | 1428 | 1428 | 0 |
| 124 | 20250324 | 164900 | 1342529522 | 1428 | 1428 | 1428 | 1428 | 0 |
| 125 | 20250324 | 164800 | 1342529522 | 1428 | 1428 | 1428 | 1428 | 0 |
| 126 | 20250324 | 164700 | 1342529522 | 1428 | 1428 | 1428 | 1428 | 0 |
| 127 | 20250324 | 164600 | 1342529522 | 1428 | 1428 | 1428 | 1428 | 0 |
| 128 | 20250324 | 164500 | 1342529522 | 1428 | 1428 | 1428 | 1428 | 0 |
| 129 | 20250324 | 164400 | 1342529522 | 1428 | 1428 | 1428 | 1428 | 0 |
| 130 | 20250324 | 164300 | 1342529522 | 1428 | 1428 | 1428 | 1428 | 0 |
| 131 | 20250324 | 164200 | 1342529522 | 1428 | 1428 | 1428 | 1428 | 0 |
| 132 | 20250324 | 164100 | 1342529522 | 1428 | 1428 | 1428 | 1428 | 0 |
| 133 | 20250324 | 164000 | 1342529522 | 1428 | 1428 | 1428 | 1428 | 0 |
| 134 | 20250324 | 163900 | 1342529522 | 1428 | 1428 | 1428 | 1428 | 0 |
| 135 | 20250324 | 163800 | 1342529522 | 1428 | 1428 | 1428 | 1428 | 0 |
| 136 | 20250324 | 163700 | 1342529522 | 1428 | 1428 | 1428 | 1428 | 0 |
| 137 | 20250324 | 163600 | 1342529522 | 1428 | 1428 | 1428 | 1428 | 0 |
| 138 | 20250324 | 163500 | 1342529522 | 1428 | 1428 | 1428 | 1428 | 0 |
| 139 | 20250324 | 163400 | 1342529522 | 1428 | 1428 | 1428 | 1428 | 0 |
| 140 | 20250324 | 163300 | 1342529522 | 1428 | 1428 | 1428 | 1428 | 0 |
| 141 | 20250324 | 163200 | 1342529522 | 1428 | 1428 | 1428 | 1428 | 0 |
| 142 | 20250324 | 163100 | 1342529522 | 1428 | 1428 | 1428 | 1428 | 0 |
| 143 | 20250324 | 163000 | 1342529522 | 1428 | 1428 | 1428 | 1428 | 0 |
| 144 | 20250324 | 162900 | 1342529522 | 1428 | 1428 | 1428 | 1428 | 0 |
| 145 | 20250324 | 162800 | 1342529522 | 1428 | 1428 | 1428 | 1428 | 0 |
| 146 | 20250324 | 162700 | 1342529522 | 1428 | 1428 | 1428 | 1428 | 0 |
| 147 | 20250324 | 162600 | 1342529522 | 1428 | 1428 | 1428 | 1428 | 0 |
| 148 | 20250324 | 162500 | 1342529522 | 1428 | 1428 | 1428 | 1428 | 0 |
| 149 | 20250324 | 162400 | 1342529522 | 1428 | 1428 | 1428 | 1428 | 0 |
| 150 | 20250324 | 162300 | 1342529522 | 1428 | 1428 | 1428 | 1428 | 0 |
| 151 | 20250324 | 162200 | 1342529522 | 1428 | 1428 | 1428 | 1428 | 0 |
| 152 | 20250324 | 162100 | 1342529522 | 1428 | 1428 | 1428 | 1428 | 17167 |
| 153 | 20250324 | 162000 | 1342529522 | 1428 | 1428 | 1428 | 1428 | 0 |
| 154 | 20250324 | 161900 | 1342529522 | 1428 | 1428 | 1428 | 1428 | 0 |
| 155 | 20250324 | 161800 | 1342529522 | 1428 | 1428 | 1428 | 1428 | 0 |
| 156 | 20250324 | 161700 | 1342529522 | 1428 | 1428 | 1428 | 1428 | 0 |
| 157 | 20250324 | 161600 | 1342529522 | 1428 | 1428 | 1428 | 1428 | 0 |
| 158 | 20250324 | 161500 | 1342529522 | 1428 | 1428 | 1428 | 1428 | 0 |
| 159 | 20250324 | 161400 | 1342529522 | 1428 | 1428 | 1428 | 1428 | 0 |
| 160 | 20250324 | 161300 | 1342529522 | 1428 | 1428 | 1428 | 1428 | 0 |
| 161 | 20250324 | 161200 | 1342529522 | 1428 | 1428 | 1428 | 1428 | 0 |
| 162 | 20250324 | 161100 | 1342529522 | 1428 | 1428 | 1428 | 1428 | 0 |
| 163 | 20250324 | 161000 | 1342529522 | 1428 | 1428 | 1428 | 1428 | 0 |
| 164 | 20250324 | 160900 | 1342529522 | 1428 | 1428 | 1428 | 1428 | 0 |
| 165 | 20250324 | 160800 | 1342529522 | 1428 | 1428 | 1428 | 1428 | 0 |
| 166 | 20250324 | 160700 | 1342529522 | 1428 | 1428 | 1428 | 1428 | 0 |
| 167 | 20250324 | 160600 | 1342529522 | 1428 | 1428 | 1428 | 1428 | 0 |
| 168 | 20250324 | 160500 | 1342529522 | 1428 | 1428 | 1428 | 1428 | 0 |
| 169 | 20250324 | 160400 | 1342529522 | 1428 | 1428 | 1428 | 1428 | 0 |
| 170 | 20250324 | 160300 | 1342529522 | 1428 | 1428 | 1428 | 1428 | 0 |
| 171 | 20250324 | 160200 | 1342529522 | 1428 | 1428 | 1428 | 1428 | 0 |
| 172 | 20250324 | 160100 | 1342529522 | 1428 | 1428 | 1428 | 1428 | 0 |
| 173 | 20250324 | 160000 | 1342529522 | 1428 | 1428 | 1428 | 1428 | 0 |
| 174 | 20250324 | 155900 | 1342529522 | 1428 | 1428 | 1428 | 1428 | 0 |
| 175 | 20250324 | 155800 | 1342529522 | 1428 | 1428 | 1428 | 1428 | 0 |
| 176 | 20250324 | 155700 | 1342529522 | 1428 | 1428 | 1428 | 1428 | 0 |
| 177 | 20250324 | 155600 | 1342529522 | 1428 | 1428 | 1428 | 1428 | 0 |
| 178 | 20250324 | 155500 | 1342529522 | 1428 | 1428 | 1428 | 1428 | 0 |
| 179 | 20250324 | 155400 | 1342529522 | 1428 | 1428 | 1428 | 1428 | 0 |
| 180 | 20250324 | 155300 | 1342529522 | 1428 | 1428 | 1428 | 1428 | 0 |
| 181 | 20250324 | 155200 | 1342529522 | 1428 | 1428 | 1428 | 1428 | 0 |
| 182 | 20250324 | 155100 | 1342529522 | 1428 | 1428 | 1428 | 1428 | 17167 |
| 183 | 20250324 | 155000 | 1342529522 | 1428 | 1428 | 1428 | 1428 | 0 |
| 184 | 20250324 | 154900 | 1342529522 | 1428 | 1428 | 1428 | 1428 | 0 |
| 185 | 20250324 | 154800 | 1342529522 | 1428 | 1428 | 1428 | 1428 | 0 |
| 186 | 20250324 | 154700 | 1342529522 | 1428 | 1428 | 1428 | 1428 | 0 |
| 187 | 20250324 | 154600 | 1342529522 | 1428 | 1428 | 1428 | 1428 | 0 |
| 188 | 20250324 | 154500 | 1342529522 | 1428 | 1428 | 1428 | 1428 | 0 |
| 189 | 20250324 | 154400 | 1342529522 | 1428 | 1428 | 1428 | 1428 | 0 |
| 190 | 20250324 | 154300 | 1342529522 | 1428 | 1428 | 1428 | 1428 | 0 |
| 191 | 20250324 | 154200 | 1342529522 | 1428 | 1428 | 1428 | 1428 | 0 |
| 192 | 20250324 | 154100 | 1342529522 | 1428 | 1428 | 1428 | 1428 | 0 |
| 193 | 20250324 | 154000 | 1342529522 | 1428 | 1428 | 1428 | 1428 | 0 |
| 194 | 20250324 | 153900 | 1342529522 | 1428 | 1428 | 1428 | 1428 | 0 |
| 195 | 20250324 | 153800 | 1342529522 | 1428 | 1428 | 1428 | 1428 | 0 |
| 196 | 20250324 | 153700 | 1342529522 | 1428 | 1428 | 1428 | 1428 | 0 |
| 197 | 20250324 | 153600 | 1342529522 | 1428 | 1428 | 1428 | 1428 | 0 |
| 198 | 20250324 | 153500 | 1342529522 | 1428 | 1428 | 1428 | 1428 | 0 |
| 199 | 20250324 | 153400 | 1342529522 | 1428 | 1428 | 1428 | 1428 | 0 |
| 200 | 20250324 | 153300 | 1342529522 | 1428 | 1428 | 1428 | 1428 | 0 |
| 201 | 20250324 | 153200 | 1342529522 | 1428 | 1428 | 1428 | 1428 | 0 |
| 202 | 20250324 | 153100 | 1342529522 | 1428 | 1428 | 1428 | 1428 | 0 |
| 203 | 20250324 | 153000 | 1342529522 | 1428 | 1428 | 1428 | 1428 | 17167 |
| 204 | 20250324 | 152900 | 1318015046 | 1428 | 1428 | 1428 | 1428 | 0 |
| 205 | 20250324 | 152800 | 1318015046 | 1428 | 1428 | 1428 | 1428 | 0 |
| 206 | 20250324 | 152700 | 1318015046 | 1428 | 1428 | 1428 | 1428 | 0 |
| 207 | 20250324 | 152600 | 1318015046 | 1428 | 1428 | 1428 | 1428 | 0 |
| 208 | 20250324 | 152500 | 1318015046 | 1428 | 1428 | 1428 | 1428 | 0 |
| 209 | 20250324 | 152400 | 1318015046 | 1428 | 1428 | 1428 | 1428 | 0 |
| 210 | 20250324 | 152300 | 1318015046 | 1428 | 1428 | 1428 | 1428 | 0 |
| 211 | 20250324 | 152200 | 1318015046 | 1428 | 1428 | 1428 | 1428 | 0 |
| 212 | 20250324 | 152100 | 1318015046 | 1428 | 1428 | 1428 | 1428 | 0 |
| 213 | 20250324 | 152000 | 1318015046 | 1428 | 1428 | 1428 | 1428 | 0 |
| 214 | 20250324 | 151900 | 1318015046 | 1428 | 1429 | 1430 | 1428 | 2405 |
| 215 | 20250324 | 151800 | 1314578714 | 1430 | 1429 | 1432 | 1429 | 494 |
| 216 | 20250324 | 151700 | 1313872198 | 1432 | 1432 | 1432 | 1432 | 5 |
| 217 | 20250324 | 151600 | 1313865038 | 1428 | 1434 | 1434 | 1428 | 4617 |
| 218 | 20250324 | 151500 | 1307258245 | 1433 | 1434 | 1434 | 1433 | 77 |
| 219 | 20250324 | 151400 | 1307147879 | 1432 | 1432 | 1435 | 1432 | 23 |
| 220 | 20250324 | 151300 | 1307114910 | 1436 | 1432 | 1436 | 1432 | 5169 |
| 221 | 20250324 | 151200 | 1299707889 | 1435 | 1432 | 1435 | 1432 | 4006 |
| 222 | 20250324 | 151100 | 1293960179 | 1435 | 1435 | 1435 | 1432 | 146 |
| 223 | 20250324 | 151000 | 1293750921 | 1435 | 1431 | 1435 | 1431 | 897 |
| 224 | 20250324 | 150900 | 1292466760 | 1431 | 1433 | 1435 | 1431 | 2176 |
| 225 | 20250324 | 150800 | 1289348804 | 1435 | 1433 | 1435 | 1433 | 1674 |
| 226 | 20250324 | 150700 | 1286949951 | 1435 | 1434 | 1435 | 1434 | 2401 |
| 227 | 20250324 | 150600 | 1283506250 | 1435 | 1435 | 1435 | 1434 | 7239 |
| 228 | 20250324 | 150500 | 1273119548 | 1435 | 1435 | 1435 | 1435 | 1022 |
| 229 | 20250324 | 150400 | 1271652978 | 1435 | 1435 | 1435 | 1435 | 0 |
| 230 | 20250324 | 150300 | 1271652978 | 1435 | 1434 | 1435 | 1434 | 2006 |
| 231 | 20250324 | 150200 | 1268775368 | 1435 | 1434 | 1435 | 1434 | 230 |
| 232 | 20250324 | 150100 | 1268445530 | 1435 | 1435 | 1436 | 1433 | 43 |
| 233 | 20250324 | 150000 | 1268383802 | 1435 | 1435 | 1435 | 1433 | 2620 |
| 234 | 20250324 | 145900 | 1264624112 | 1435 | 1433 | 1435 | 1433 | 352 |
| 235 | 20250324 | 145800 | 1264119686 | 1433 | 1432 | 1433 | 1432 | 7298 |
| 236 | 20250324 | 145700 | 1253666606 | 1432 | 1431 | 1433 | 1430 | 3050 |
| 237 | 20250324 | 145600 | 1249303058 | 1432 | 1433 | 1433 | 1432 | 934 |
| 238 | 20250324 | 145500 | 1247965569 | 1432 | 1435 | 1435 | 1432 | 4632 |
| 239 | 20250324 | 145400 | 1241329898 | 1434 | 1434 | 1434 | 1434 | 67 |
| 240 | 20250324 | 145300 | 1241233820 | 1434 | 1436 | 1436 | 1434 | 8025 |
| 241 | 20250324 | 145200 | 1229725269 | 1436 | 1436 | 1436 | 1435 | 824 |
| 242 | 20250324 | 145100 | 1228542615 | 1435 | 1435 | 1436 | 1435 | 1108 |
| 243 | 20250324 | 145000 | 1226952322 | 1435 | 1434 | 1435 | 1434 | 334 |
| 244 | 20250324 | 144900 | 1226473102 | 1433 | 1436 | 1436 | 1433 | 2442 |
| 245 | 20250324 | 144800 | 1222973654 | 1434 | 1436 | 1437 | 1434 | 3374 |
| 246 | 20250324 | 144700 | 1218131842 | 1436 | 1433 | 1437 | 1432 | 1310 |
| 247 | 20250324 | 144600 | 1216254494 | 1433 | 1435 | 1437 | 1432 | 2759 |
| 248 | 20250324 | 144500 | 1212296398 | 1435 | 1434 | 1437 | 1434 | 508 |
| 249 | 20250324 | 144400 | 1211567425 | 1437 | 1433 | 1437 | 1432 | 1377 |
| 250 | 20250324 | 144300 | 1209594875 | 1434 | 1435 | 1435 | 1434 | 1628 |
| 251 | 20250324 | 144200 | 1207259929 | 1434 | 1435 | 1435 | 1434 | 518 |
| 252 | 20250324 | 144100 | 1206516617 | 1435 | 1431 | 1435 | 1431 | 387 |
| 253 | 20250324 | 144000 | 1205962428 | 1431 | 1431 | 1431 | 1431 | 20 |
| 254 | 20250324 | 143900 | 1205933808 | 1432 | 1432 | 1432 | 1432 | 1867 |
| 255 | 20250324 | 143800 | 1203260264 | 1435 | 1437 | 1437 | 1432 | 4105 |
| 256 | 20250324 | 143700 | 1197381887 | 1432 | 1437 | 1437 | 1432 | 749 |
| 257 | 20250324 | 143600 | 1196306144 | 1439 | 1431 | 1439 | 1431 | 6360 |
| 258 | 20250324 | 143500 | 1187169622 | 1431 | 1428 | 1431 | 1428 | 485 |
| 259 | 20250324 | 143400 | 1186476619 | 1428 | 1429 | 1429 | 1428 | 1733 |
| 260 | 20250324 | 143300 | 1184000762 | 1429 | 1431 | 1431 | 1429 | 130 |
| 261 | 20250324 | 143200 | 1183814847 | 1431 | 1431 | 1431 | 1431 | 1200 |
| 262 | 20250324 | 143100 | 1182097647 | 1428 | 1428 | 1428 | 1428 | 1 |
| 263 | 20250324 | 143000 | 1182096219 | 1431 | 1430 | 1431 | 1428 | 204 |
| 264 | 20250324 | 142900 | 1181804301 | 1431 | 1428 | 1431 | 1428 | 37 |
| 265 | 20250324 | 142800 | 1181751450 | 1430 | 1430 | 1430 | 1430 | 53 |
| 266 | 20250324 | 142700 | 1181675660 | 1426 | 1427 | 1427 | 1426 | 3954 |
| 267 | 20250324 | 142600 | 1176037218 | 1427 | 1427 | 1427 | 1427 | 2967 |
| 268 | 20250324 | 142500 | 1171803309 | 1426 | 1428 | 1428 | 1425 | 4308 |
| 269 | 20250324 | 142400 | 1165655913 | 1428 | 1432 | 1432 | 1428 | 7462 |
| 270 | 20250324 | 142300 | 1154988555 | 1434 | 1434 | 1434 | 1434 | 32 |
| 271 | 20250324 | 142200 | 1154942667 | 1434 | 1434 | 1435 | 1434 | 1010 |
| 272 | 20250324 | 142100 | 1153494316 | 1434 | 1433 | 1434 | 1433 | 458 |
| 273 | 20250324 | 142000 | 1152837837 | 1435 | 1435 | 1435 | 1433 | 1835 |
| 274 | 20250324 | 141900 | 1150206903 | 1435 | 1435 | 1435 | 1435 | 1989 |
| 275 | 20250324 | 141800 | 1147352688 | 1437 | 1436 | 1437 | 1436 | 1405 |
| 276 | 20250324 | 141700 | 1145334619 | 1437 | 1437 | 1437 | 1437 | 109 |
| 277 | 20250324 | 141600 | 1145177986 | 1438 | 1439 | 1439 | 1438 | 2 |
| 278 | 20250324 | 141500 | 1145175109 | 1439 | 1438 | 1439 | 1437 | 1249 |
| 279 | 20250324 | 141400 | 1143380285 | 1439 | 1435 | 1440 | 1435 | 2623 |
| 280 | 20250324 | 141300 | 1139607681 | 1435 | 1436 | 1439 | 1435 | 7580 |
| 281 | 20250324 | 141200 | 1128710362 | 1437 | 1435 | 1437 | 1435 | 10372 |
| 282 | 20250324 | 141100 | 1113810808 | 1436 | 1436 | 1436 | 1435 | 330 |
| 283 | 20250324 | 141000 | 1113336930 | 1432 | 1432 | 1432 | 1432 | 0 |
| 284 | 20250324 | 140900 | 1113336930 | 1432 | 1435 | 1436 | 1432 | 2055 |
| 285 | 20250324 | 140800 | 1110386130 | 1436 | 1434 | 1436 | 1434 | 7264 |
| 286 | 20250324 | 140700 | 1099960592 | 1434 | 1434 | 1434 | 1434 | 0 |
| 287 | 20250324 | 140600 | 1099960592 | 1434 | 1432 | 1434 | 1432 | 2061 |
| 288 | 20250324 | 140500 | 1097007236 | 1433 | 1433 | 1433 | 1433 | 500 |
| 289 | 20250324 | 140400 | 1096290736 | 1433 | 1433 | 1433 | 1433 | 500 |
| 290 | 20250324 | 140300 | 1095574236 | 1433 | 1433 | 1433 | 1433 | 0 |
| 291 | 20250324 | 140200 | 1095574236 | 1433 | 1430 | 1433 | 1430 | 719 |
| 292 | 20250324 | 140100 | 1094543969 | 1430 | 1431 | 1432 | 1430 | 1227 |
| 293 | 20250324 | 140000 | 1092788133 | 1431 | 1433 | 1433 | 1431 | 370 |
| 294 | 20250324 | 135900 | 1092258566 | 1435 | 1436 | 1436 | 1433 | 351 |
| 295 | 20250324 | 135800 | 1091754544 | 1432 | 1431 | 1436 | 1431 | 1647 |
| 296 | 20250324 | 135700 | 1089390197 | 1434 | 1428 | 1434 | 1428 | 5006 |
| 297 | 20250324 | 135600 | 1082226862 | 1428 | 1432 | 1432 | 1428 | 18065 |
| 298 | 20250324 | 135500 | 1056421010 | 1432 | 1430 | 1432 | 1430 | 1517 |
| 299 | 20250324 | 135400 | 1054249144 | 1430 | 1430 | 1430 | 1430 | 275 |
| 300 | 20250324 | 135300 | 1053855894 | 1430 | 1430 | 1430 | 1430 | 210 |
| 301 | 20250324 | 135200 | 1053555594 | 1432 | 1430 | 1432 | 1430 | 2550 |
| 302 | 20250324 | 135100 | 1049908894 | 1430 | 1432 | 1432 | 1430 | 504 |
| 303 | 20250324 | 135000 | 1049188166 | 1432 | 1432 | 1433 | 1432 | 1183 |
| 304 | 20250324 | 134900 | 1047493129 | 1431 | 1431 | 1431 | 1431 | 590 |
| 305 | 20250324 | 134800 | 1046648839 | 1433 | 1431 | 1433 | 1431 | 145 |
| 306 | 20250324 | 134700 | 1046441342 | 1431 | 1434 | 1434 | 1431 | 3961 |
| 307 | 20250324 | 134600 | 1040767378 | 1435 | 1435 | 1437 | 1434 | 11686 |
| 308 | 20250324 | 134500 | 1023986209 | 1436 | 1434 | 1436 | 1433 | 3963 |
| 309 | 20250324 | 134400 | 1018296903 | 1435 | 1434 | 1436 | 1433 | 15163 |
| 310 | 20250324 | 134300 | 996551917 | 1434 | 1429 | 1434 | 1429 | 57587 |
| 311 | 20250324 | 134200 | 914206331 | 1429 | 1427 | 1429 | 1427 | 8740 |
| 312 | 20250324 | 134100 | 901717571 | 1428 | 1428 | 1429 | 1426 | 9332 |
| 313 | 20250324 | 134000 | 888387983 | 1425 | 1426 | 1428 | 1425 | 26909 |
| 314 | 20250324 | 133900 | 849993502 | 1424 | 1424 | 1424 | 1424 | 1000 |
| 315 | 20250324 | 133800 | 848569502 | 1424 | 1425 | 1425 | 1424 | 2000 |
| 316 | 20250324 | 133700 | 845721206 | 1426 | 1426 | 1426 | 1426 | 20 |
| 317 | 20250324 | 133600 | 845692686 | 1426 | 1426 | 1426 | 1426 | 37 |
| 318 | 20250324 | 133500 | 845639924 | 1426 | 1426 | 1426 | 1426 | 54 |
| 319 | 20250324 | 133400 | 845562920 | 1425 | 1425 | 1425 | 1425 | 2364 |
| 320 | 20250324 | 133300 | 842194220 | 1425 | 1425 | 1425 | 1425 | 0 |
| 321 | 20250324 | 133200 | 842194220 | 1425 | 1425 | 1425 | 1425 | 0 |
| 322 | 20250324 | 133100 | 842194220 | 1425 | 1425 | 1425 | 1425 | 0 |
| 323 | 20250324 | 133000 | 842194220 | 1425 | 1424 | 1425 | 1424 | 8764 |
| 324 | 20250324 | 132900 | 829706403 | 1424 | 1424 | 1424 | 1424 | 1745 |
| 325 | 20250324 | 132800 | 827221523 | 1423 | 1424 | 1424 | 1423 | 3500 |
| 326 | 20250324 | 132700 | 822238521 | 1425 | 1425 | 1425 | 1425 | 0 |
| 327 | 20250324 | 132600 | 822238521 | 1425 | 1425 | 1425 | 1425 | 32 |
| 328 | 20250324 | 132500 | 822192921 | 1424 | 1424 | 1424 | 1424 | 0 |
| 329 | 20250324 | 132400 | 822192921 | 1424 | 1424 | 1424 | 1424 | 2 |
| 330 | 20250324 | 132300 | 822190073 | 1424 | 1424 | 1425 | 1424 | 6765 |
| 331 | 20250324 | 132200 | 812555447 | 1424 | 1424 | 1424 | 1424 | 365 |
| 332 | 20250324 | 132100 | 812035687 | 1424 | 1424 | 1424 | 1424 | 0 |
| 333 | 20250324 | 132000 | 812035687 | 1424 | 1424 | 1424 | 1424 | 2 |
| 334 | 20250324 | 131900 | 812032839 | 1424 | 1424 | 1424 | 1424 | 16 |
| 335 | 20250324 | 131800 | 812010055 | 1424 | 1424 | 1424 | 1424 | 0 |
| 336 | 20250324 | 131700 | 812010055 | 1424 | 1424 | 1424 | 1424 | 986 |
| 337 | 20250324 | 131600 | 810605991 | 1424 | 1424 | 1424 | 1424 | 0 |
| 338 | 20250324 | 131500 | 810605991 | 1424 | 1424 | 1424 | 1424 | 1068 |
| 339 | 20250324 | 131400 | 809085159 | 1424 | 1425 | 1425 | 1424 | 1031 |
| 340 | 20250324 | 131300 | 807617014 | 1424 | 1425 | 1425 | 1424 | 3410 |
| 341 | 20250324 | 131200 | 802760522 | 1425 | 1425 | 1425 | 1425 | 80 |
| 342 | 20250324 | 131100 | 802646522 | 1425 | 1425 | 1425 | 1425 | 0 |
| 343 | 20250324 | 131000 | 802646522 | 1425 | 1425 | 1425 | 1425 | 1 |
| 344 | 20250324 | 130900 | 802645097 | 1428 | 1424 | 1428 | 1424 | 22263 |
| 345 | 20250324 | 130800 | 770902563 | 1424 | 1424 | 1424 | 1424 | 59 |
| 346 | 20250324 | 130700 | 770818547 | 1424 | 1424 | 1424 | 1424 | 1 |
| 347 | 20250324 | 130600 | 770817123 | 1423 | 1423 | 1423 | 1423 | 600 |
| 348 | 20250324 | 130500 | 769963323 | 1423 | 1423 | 1423 | 1423 | 0 |
| 349 | 20250324 | 130400 | 769963323 | 1423 | 1423 | 1423 | 1423 | 901 |
| 350 | 20250324 | 130300 | 768681200 | 1423 | 1423 | 1423 | 1423 | 20 |
| 351 | 20250324 | 130200 | 768652740 | 1424 | 1423 | 1424 | 1423 | 585 |
| 352 | 20250324 | 130100 | 767820246 | 1424 | 1424 | 1424 | 1424 | 0 |
| 353 | 20250324 | 130000 | 767820246 | 1424 | 1424 | 1424 | 1424 | 77 |
| 354 | 20250324 | 125900 | 767710598 | 1424 | 1424 | 1424 | 1424 | 0 |
| 355 | 20250324 | 125800 | 767710598 | 1424 | 1424 | 1424 | 1424 | 0 |
| 356 | 20250324 | 125700 | 767710598 | 1424 | 1424 | 1424 | 1424 | 533 |
| 357 | 20250324 | 125600 | 766951606 | 1424 | 1424 | 1424 | 1424 | 1200 |
| 358 | 20250324 | 125500 | 765242806 | 1425 | 1425 | 1425 | 1425 | 22 |
| 359 | 20250324 | 125400 | 765211456 | 1425 | 1425 | 1425 | 1425 | 0 |
| 360 | 20250324 | 125300 | 765211456 | 1425 | 1425 | 1425 | 1425 | 1000 |
| 361 | 20250324 | 125200 | 763786456 | 1425 | 1425 | 1425 | 1425 | 10 |
| 362 | 20250324 | 125100 | 763772206 | 1426 | 1426 | 1426 | 1426 | 0 |
| 363 | 20250324 | 125000 | 763772206 | 1426 | 1426 | 1426 | 1426 | 0 |
| 364 | 20250324 | 124900 | 763772206 | 1426 | 1426 | 1426 | 1426 | 1200 |
| 365 | 20250324 | 124800 | 762061006 | 1425 | 1425 | 1425 | 1425 | 520 |
| 366 | 20250324 | 124700 | 761320006 | 1425 | 1423 | 1425 | 1423 | 91 |
| 367 | 20250324 | 124600 | 761190501 | 1424 | 1424 | 1424 | 1424 | 0 |
| 368 | 20250324 | 124500 | 761190501 | 1424 | 1425 | 1425 | 1424 | 583 |
| 369 | 20250324 | 124400 | 760359901 | 1425 | 1427 | 1427 | 1425 | 120 |
| 370 | 20250324 | 124300 | 760188871 | 1427 | 1425 | 1428 | 1425 | 11996 |
| 371 | 20250324 | 124200 | 743072527 | 1425 | 1425 | 1425 | 1425 | 735 |
| 372 | 20250324 | 124100 | 742025152 | 1425 | 1425 | 1425 | 1425 | 1805 |
| 373 | 20250324 | 124000 | 739453027 | 1425 | 1425 | 1425 | 1425 | 1000 |
| 374 | 20250324 | 123900 | 738028027 | 1426 | 1425 | 1426 | 1425 | 2343 |
| 375 | 20250324 | 123800 | 734687409 | 1426 | 1426 | 1426 | 1426 | 0 |
| 376 | 20250324 | 123700 | 734687409 | 1426 | 1425 | 1426 | 1425 | 393 |
| 377 | 20250324 | 123600 | 734127383 | 1425 | 1426 | 1426 | 1425 | 192 |
| 378 | 20250324 | 123500 | 733853699 | 1426 | 1426 | 1426 | 1425 | 1756 |
| 379 | 20250324 | 123400 | 731351273 | 1426 | 1425 | 1426 | 1425 | 1874 |
| 380 | 20250324 | 123300 | 728680822 | 1425 | 1425 | 1425 | 1425 | 31 |
| 381 | 20250324 | 123200 | 728636647 | 1425 | 1424 | 1425 | 1424 | 51 |
| 382 | 20250324 | 123100 | 728564022 | 1425 | 1424 | 1425 | 1424 | 24 |
| 383 | 20250324 | 123000 | 728529825 | 1423 | 1423 | 1423 | 1423 | 0 |
| 384 | 20250324 | 122900 | 728529825 | 1423 | 1423 | 1423 | 1423 | 1 |
| 385 | 20250324 | 122800 | 728528402 | 1425 | 1425 | 1425 | 1425 | 1 |
| 386 | 20250324 | 122700 | 728526977 | 1422 | 1423 | 1425 | 1422 | 3192 |
| 387 | 20250324 | 122600 | 723978530 | 1423 | 1423 | 1423 | 1423 | 150 |
| 388 | 20250324 | 122500 | 723765080 | 1422 | 1422 | 1422 | 1422 | 2 |
| 389 | 20250324 | 122400 | 723762236 | 1423 | 1423 | 1423 | 1423 | 0 |
| 390 | 20250324 | 122300 | 723762236 | 1423 | 1422 | 1423 | 1422 | 49 |
| 391 | 20250324 | 122200 | 723692537 | 1423 | 1423 | 1423 | 1423 | 0 |
| 392 | 20250324 | 122100 | 723692537 | 1423 | 1421 | 1423 | 1418 | 467 |
| 393 | 20250324 | 122000 | 723028956 | 1424 | 1424 | 1425 | 1424 | 101 |
| 394 | 20250324 | 121900 | 722885131 | 1423 | 1423 | 1423 | 1423 | 75 |
| 395 | 20250324 | 121800 | 722778406 | 1423 | 1422 | 1424 | 1419 | 11866 |
| 396 | 20250324 | 121700 | 705926679 | 1423 | 1423 | 1423 | 1423 | 12 |
| 397 | 20250324 | 121600 | 705909603 | 1423 | 1422 | 1423 | 1422 | 80 |
| 398 | 20250324 | 121500 | 705795842 | 1422 | 1422 | 1422 | 1422 | 21 |
| 399 | 20250324 | 121400 | 705765980 | 1421 | 1421 | 1422 | 1421 | 350 |
| 400 | 20250324 | 121300 | 705268629 | 1421 | 1421 | 1421 | 1421 | 352 |
| 401 | 20250324 | 121200 | 704768437 | 1421 | 1421 | 1421 | 1421 | 1 |
| 402 | 20250324 | 121100 | 704767016 | 1420 | 1420 | 1420 | 1420 | 50 |
| 403 | 20250324 | 121000 | 704696016 | 1421 | 1421 | 1421 | 1421 | 1 |
| 404 | 20250324 | 120900 | 704694595 | 1420 | 1420 | 1420 | 1420 | 200 |
| 405 | 20250324 | 120800 | 704410595 | 1420 | 1419 | 1420 | 1419 | 51 |
| 406 | 20250324 | 120700 | 704338225 | 1419 | 1419 | 1419 | 1419 | 1 |
| 407 | 20250324 | 120600 | 704336806 | 1420 | 1421 | 1421 | 1420 | 2 |
| 408 | 20250324 | 120500 | 704333965 | 1421 | 1421 | 1421 | 1421 | 0 |
| 409 | 20250324 | 120400 | 704333965 | 1421 | 1421 | 1421 | 1421 | 0 |
| 410 | 20250324 | 120300 | 704333965 | 1421 | 1421 | 1421 | 1421 | 167 |
| 411 | 20250324 | 120200 | 704096658 | 1419 | 1421 | 1421 | 1419 | 152 |
| 412 | 20250324 | 120100 | 703880845 | 1419 | 1419 | 1419 | 1419 | 0 |
| 413 | 20250324 | 120000 | 703880845 | 1419 | 1419 | 1419 | 1419 | 476 |
| 414 | 20250324 | 115900 | 703205401 | 1419 | 1419 | 1419 | 1419 | 0 |
| 415 | 20250324 | 115800 | 703205401 | 1419 | 1419 | 1419 | 1419 | 1652 |
| 416 | 20250324 | 115700 | 700861213 | 1419 | 1420 | 1420 | 1419 | 2000 |
| 417 | 20250324 | 115600 | 698022932 | 1421 | 1421 | 1421 | 1421 | 357 |
| 418 | 20250324 | 115500 | 697515635 | 1421 | 1421 | 1421 | 1421 | 99 |
| 419 | 20250324 | 115400 | 697374956 | 1421 | 1421 | 1421 | 1421 | 0 |
| 420 | 20250324 | 115300 | 697374956 | 1421 | 1421 | 1421 | 1421 | 1 |
| 421 | 20250324 | 115200 | 697373535 | 1423 | 1423 | 1423 | 1423 | 0 |
| 422 | 20250324 | 115100 | 697373535 | 1423 | 1423 | 1423 | 1423 | 10 |
| 423 | 20250324 | 115000 | 697359305 | 1423 | 1421 | 1423 | 1421 | 2 |
| 424 | 20250324 | 114900 | 697356461 | 1420 | 1422 | 1423 | 1420 | 6080 |
| 425 | 20250324 | 114800 | 688722854 | 1420 | 1420 | 1420 | 1420 | 0 |
| 426 | 20250324 | 114700 | 688722854 | 1420 | 1422 | 1422 | 1420 | 985 |
| 427 | 20250324 | 114600 | 687322293 | 1424 | 1424 | 1424 | 1424 | 6 |
| 428 | 20250324 | 114500 | 687313749 | 1424 | 1424 | 1424 | 1424 | 0 |
| 429 | 20250324 | 114400 | 687313749 | 1424 | 1424 | 1424 | 1423 | 2556 |
| 430 | 20250324 | 114300 | 683675056 | 1423 | 1423 | 1423 | 1423 | 0 |
| 431 | 20250324 | 114200 | 683675056 | 1423 | 1423 | 1423 | 1423 | 651 |
| 432 | 20250324 | 114100 | 682748683 | 1424 | 1424 | 1424 | 1423 | 600 |
| 433 | 20250324 | 114000 | 681894291 | 1424 | 1424 | 1424 | 1424 | 2 |
| 434 | 20250324 | 113900 | 681891443 | 1424 | 1424 | 1424 | 1424 | 98 |
| 435 | 20250324 | 113800 | 681751891 | 1424 | 1425 | 1425 | 1424 | 102 |
| 436 | 20250324 | 113700 | 681606623 | 1426 | 1427 | 1427 | 1426 | 652 |
| 437 | 20250324 | 113600 | 680676371 | 1427 | 1426 | 1427 | 1426 | 600 |
| 438 | 20250324 | 113500 | 679820189 | 1427 | 1427 | 1427 | 1427 | 20 |
| 439 | 20250324 | 113400 | 679791649 | 1427 | 1425 | 1427 | 1425 | 7033 |
| 440 | 20250324 | 113300 | 669756380 | 1425 | 1425 | 1425 | 1425 | 21 |
| 441 | 20250324 | 113200 | 669726455 | 1426 | 1424 | 1426 | 1423 | 2072 |
| 442 | 20250324 | 113100 | 666775925 | 1426 | 1426 | 1426 | 1426 | 5134 |
| 443 | 20250324 | 113000 | 659454841 | 1426 | 1425 | 1426 | 1423 | 10128 |
| 444 | 20250324 | 112900 | 645027577 | 1425 | 1426 | 1426 | 1425 | 805 |
| 445 | 20250324 | 112800 | 643879650 | 1425 | 1425 | 1426 | 1425 | 1542 |
| 446 | 20250324 | 112700 | 641682299 | 1425 | 1426 | 1426 | 1425 | 2941 |
| 447 | 20250324 | 112600 | 637490503 | 1426 | 1424 | 1426 | 1424 | 5303 |
| 448 | 20250324 | 112500 | 629932406 | 1424 | 1424 | 1424 | 1423 | 19930 |
| 449 | 20250324 | 112400 | 601552092 | 1424 | 1424 | 1424 | 1424 | 500 |
| 450 | 20250324 | 112300 | 600840092 | 1423 | 1423 | 1423 | 1423 | 27 |
| 451 | 20250324 | 112200 | 600801671 | 1423 | 1423 | 1423 | 1423 | 386 |
| 452 | 20250324 | 112100 | 600252393 | 1423 | 1423 | 1423 | 1423 | 10 |
| 453 | 20250324 | 112000 | 600238163 | 1424 | 1424 | 1424 | 1424 | 3277 |
| 454 | 20250324 | 111900 | 595571715 | 1424 | 1421 | 1424 | 1421 | 16500 |
| 455 | 20250324 | 111800 | 572085372 | 1420 | 1420 | 1420 | 1420 | 0 |
| 456 | 20250324 | 111700 | 572085372 | 1420 | 1420 | 1420 | 1420 | 185 |
| 457 | 20250324 | 111600 | 571822672 | 1420 | 1420 | 1420 | 1420 | 0 |
| 458 | 20250324 | 111500 | 571822672 | 1420 | 1420 | 1420 | 1420 | 473 |
| 459 | 20250324 | 111400 | 571151012 | 1419 | 1419 | 1419 | 1419 | 1743 |
| 460 | 20250324 | 111300 | 568677695 | 1420 | 1420 | 1420 | 1420 | 457 |
| 461 | 20250324 | 111200 | 568028755 | 1421 | 1421 | 1421 | 1421 | 0 |
| 462 | 20250324 | 111100 | 568028755 | 1421 | 1421 | 1421 | 1421 | 0 |
| 463 | 20250324 | 111000 | 568028755 | 1421 | 1421 | 1421 | 1421 | 11 |
| 464 | 20250324 | 110900 | 568013124 | 1421 | 1421 | 1421 | 1421 | 0 |
| 465 | 20250324 | 110800 | 568013124 | 1421 | 1421 | 1421 | 1421 | 0 |
| 466 | 20250324 | 110700 | 568013124 | 1421 | 1421 | 1421 | 1421 | 244 |
| 467 | 20250324 | 110600 | 567666400 | 1421 | 1421 | 1421 | 1421 | 59 |
| 468 | 20250324 | 110500 | 567582561 | 1421 | 1421 | 1421 | 1421 | 1 |
| 469 | 20250324 | 110400 | 567581140 | 1420 | 1420 | 1420 | 1420 | 157 |
| 470 | 20250324 | 110300 | 567358200 | 1420 | 1420 | 1420 | 1420 | 4003 |
| 471 | 20250324 | 110200 | 561673940 | 1420 | 1420 | 1420 | 1420 | 60 |
| 472 | 20250324 | 110100 | 561588740 | 1420 | 1420 | 1420 | 1420 | 0 |
| 473 | 20250324 | 110000 | 561588740 | 1420 | 1420 | 1420 | 1420 | 8 |
| 474 | 20250324 | 105900 | 561577380 | 1420 | 1422 | 1422 | 1420 | 1325 |
| 475 | 20250324 | 105800 | 559695858 | 1421 | 1421 | 1421 | 1421 | 681 |
| 476 | 20250324 | 105700 | 558728157 | 1421 | 1420 | 1421 | 1420 | 601 |
| 477 | 20250324 | 105600 | 557874336 | 1420 | 1420 | 1420 | 1420 | 278 |
| 478 | 20250324 | 105500 | 557479576 | 1420 | 1420 | 1420 | 1420 | 229 |
| 479 | 20250324 | 105400 | 557154396 | 1421 | 1421 | 1421 | 1421 | 1000 |
| 480 | 20250324 | 105300 | 555733396 | 1422 | 1420 | 1422 | 1420 | 871 |
| 481 | 20250324 | 105200 | 554496376 | 1420 | 1421 | 1421 | 1420 | 1000 |
| 482 | 20250324 | 105100 | 553076187 | 1421 | 1421 | 1421 | 1421 | 1411 |
| 483 | 20250324 | 105000 | 551071156 | 1423 | 1423 | 1425 | 1423 | 17899 |
| 484 | 20250324 | 104900 | 525584025 | 1421 | 1421 | 1421 | 1421 | 2 |
| 485 | 20250324 | 104800 | 525581183 | 1422 | 1423 | 1423 | 1422 | 28 |
| 486 | 20250324 | 104700 | 525541360 | 1424 | 1424 | 1424 | 1424 | 2400 |
| 487 | 20250324 | 104600 | 522123760 | 1424 | 1424 | 1424 | 1424 | 8154 |
| 488 | 20250324 | 104500 | 510512464 | 1424 | 1424 | 1424 | 1423 | 792 |
| 489 | 20250324 | 104400 | 509385088 | 1423 | 1420 | 1424 | 1420 | 2471 |
| 490 | 20250324 | 104300 | 505868394 | 1420 | 1420 | 1420 | 1420 | 200 |
| 491 | 20250324 | 104200 | 505584394 | 1420 | 1420 | 1423 | 1420 | 4928 |
| 492 | 20250324 | 104100 | 498578524 | 1420 | 1420 | 1420 | 1420 | 10 |
| 493 | 20250324 | 104000 | 498564324 | 1420 | 1420 | 1420 | 1420 | 0 |
| 494 | 20250324 | 103900 | 498564324 | 1420 | 1422 | 1422 | 1420 | 2600 |
| 495 | 20250324 | 103800 | 494869124 | 1422 | 1420 | 1422 | 1419 | 9081 |
| 496 | 20250324 | 103700 | 481959080 | 1420 | 1417 | 1420 | 1417 | 2636 |
| 497 | 20250324 | 103600 | 478219202 | 1417 | 1417 | 1417 | 1417 | 40 |
| 498 | 20250324 | 103500 | 478162522 | 1419 | 1419 | 1419 | 1419 | 5 |
| 499 | 20250324 | 103400 | 478155427 | 1419 | 1419 | 1419 | 1419 | 1000 |
| 500 | 20250324 | 103300 | 476736427 | 1419 | 1419 | 1419 | 1419 | 245 |
| 501 | 20250324 | 103200 | 476388772 | 1419 | 1419 | 1420 | 1419 | 26013 |
| 502 | 20250324 | 103100 | 439458214 | 1419 | 1419 | 1419 | 1419 | 8 |
| 503 | 20250324 | 103000 | 439446862 | 1416 | 1418 | 1419 | 1416 | 351 |
| 504 | 20250324 | 102900 | 438948906 | 1416 | 1417 | 1418 | 1416 | 3013 |
| 505 | 20250324 | 102800 | 434678549 | 1416 | 1417 | 1417 | 1416 | 227 |
| 506 | 20250324 | 102700 | 434357116 | 1415 | 1417 | 1417 | 1415 | 199 |
| 507 | 20250324 | 102600 | 434075135 | 1417 | 1414 | 1417 | 1414 | 511 |
| 508 | 20250324 | 102500 | 433351105 | 1414 | 1414 | 1414 | 1414 | 1 |
| 509 | 20250324 | 102400 | 433349691 | 1417 | 1417 | 1417 | 1417 | 0 |
| 510 | 20250324 | 102300 | 433349691 | 1417 | 1417 | 1417 | 1417 | 200 |
| 511 | 20250324 | 102200 | 433066291 | 1418 | 1418 | 1418 | 1418 | 5 |
| 512 | 20250324 | 102100 | 433059201 | 1418 | 1412 | 1418 | 1412 | 134 |
| 513 | 20250324 | 102000 | 432869987 | 1409 | 1409 | 1409 | 1409 | 4 |
| 514 | 20250324 | 101900 | 432864351 | 1410 | 1410 | 1410 | 1410 | 176 |
| 515 | 20250324 | 101800 | 432616191 | 1412 | 1412 | 1412 | 1412 | 2 |
| 516 | 20250324 | 101700 | 432613367 | 1409 | 1411 | 1411 | 1409 | 2129 |
| 517 | 20250324 | 101600 | 429611088 | 1412 | 1412 | 1412 | 1412 | 384 |
| 518 | 20250324 | 101500 | 429068880 | 1413 | 1412 | 1413 | 1412 | 874 |
| 519 | 20250324 | 101400 | 427834789 | 1413 | 1413 | 1413 | 1413 | 1160 |
| 520 | 20250324 | 101300 | 426195709 | 1413 | 1414 | 1414 | 1413 | 1130 |
| 521 | 20250324 | 101200 | 424598889 | 1414 | 1415 | 1415 | 1413 | 2701 |
| 522 | 20250324 | 101100 | 420779557 | 1416 | 1420 | 1420 | 1416 | 3994 |
| 523 | 20250324 | 101000 | 415113975 | 1421 | 1422 | 1422 | 1421 | 103 |
| 524 | 20250324 | 100900 | 414967611 | 1421 | 1420 | 1422 | 1420 | 3582 |
| 525 | 20250324 | 100800 | 409874040 | 1422 | 1423 | 1423 | 1420 | 1118 |
| 526 | 20250324 | 100700 | 408286054 | 1423 | 1425 | 1426 | 1420 | 3709 |
| 527 | 20250324 | 100600 | 402997719 | 1426 | 1423 | 1426 | 1420 | 1508 |
| 528 | 20250324 | 100500 | 400856316 | 1427 | 1423 | 1430 | 1423 | 44925 |
| 529 | 20250324 | 100400 | 336800775 | 1422 | 1421 | 1422 | 1419 | 1811 |
| 530 | 20250324 | 100300 | 334228714 | 1420 | 1418 | 1423 | 1418 | 20141 |
| 531 | 20250324 | 100200 | 305600018 | 1420 | 1418 | 1420 | 1418 | 2003 |
| 532 | 20250324 | 100100 | 302757931 | 1418 | 1419 | 1419 | 1415 | 5175 |
| 533 | 20250324 | 100000 | 295424917 | 1418 | 1423 | 1423 | 1418 | 11931 |
| 534 | 20250324 | 095900 | 278459453 | 1417 | 1413 | 1423 | 1413 | 41931 |
| 535 | 20250324 | 095800 | 219007648 | 1413 | 1412 | 1413 | 1410 | 2603 |
| 536 | 20250324 | 095700 | 215334925 | 1414 | 1411 | 1414 | 1410 | 2192 |
| 537 | 20250324 | 095600 | 212240803 | 1411 | 1413 | 1413 | 1411 | 173 |
| 538 | 20250324 | 095500 | 211996668 | 1415 | 1414 | 1415 | 1414 | 1001 |
| 539 | 20250324 | 095400 | 210581253 | 1415 | 1414 | 1416 | 1414 | 6889 |
| 540 | 20250324 | 095300 | 200834457 | 1414 | 1414 | 1414 | 1413 | 20 |
| 541 | 20250324 | 095200 | 200806179 | 1415 | 1416 | 1416 | 1415 | 1013 |
| 542 | 20250324 | 095100 | 199372777 | 1415 | 1416 | 1416 | 1415 | 3168 |
| 543 | 20250324 | 095000 | 194887852 | 1416 | 1415 | 1416 | 1414 | 5941 |
| 544 | 20250324 | 094900 | 186481907 | 1414 | 1405 | 1414 | 1405 | 23419 |
| 545 | 20250324 | 094800 | 153514426 | 1405 | 1404 | 1406 | 1404 | 4039 |
| 546 | 20250324 | 094700 | 147841984 | 1402 | 1404 | 1404 | 1401 | 11418 |
| 547 | 20250324 | 094600 | 131843870 | 1404 | 1401 | 1404 | 1400 | 2760 |
| 548 | 20250324 | 094500 | 127976347 | 1402 | 1402 | 1402 | 1402 | 720 |
| 549 | 20250324 | 094400 | 126966907 | 1402 | 1402 | 1402 | 1402 | 701 |
| 550 | 20250324 | 094300 | 125984105 | 1403 | 1399 | 1403 | 1399 | 5337 |
| 551 | 20250324 | 094200 | 118506371 | 1400 | 1396 | 1403 | 1396 | 8 |
| 552 | 20250324 | 094100 | 118495166 | 1402 | 1402 | 1403 | 1402 | 1315 |
| 553 | 20250324 | 094000 | 116650716 | 1402 | 1402 | 1402 | 1400 | 8003 |
| 554 | 20250324 | 093900 | 105446509 | 1403 | 1402 | 1403 | 1400 | 4041 |
| 555 | 20250324 | 093800 | 99782524 | 1402 | 1402 | 1402 | 1402 | 1 |
| 556 | 20250324 | 093700 | 99781122 | 1402 | 1402 | 1402 | 1402 | 0 |
| 557 | 20250324 | 093600 | 99781122 | 1402 | 1402 | 1402 | 1394 | 4002 |
| 558 | 20250324 | 093500 | 94197304 | 1401 | 1399 | 1401 | 1399 | 1623 |
| 559 | 20250324 | 093400 | 91923685 | 1399 | 1399 | 1399 | 1399 | 1 |
| 560 | 20250324 | 093300 | 91922286 | 1399 | 1399 | 1399 | 1399 | 1100 |
| 561 | 20250324 | 093200 | 90383386 | 1401 | 1400 | 1401 | 1400 | 1695 |
| 562 | 20250324 | 093100 | 88010385 | 1399 | 1399 | 1399 | 1399 | 10 |
| 563 | 20250324 | 093000 | 87996395 | 1400 | 1400 | 1400 | 1400 | 1000 |
| 564 | 20250324 | 092900 | 86596395 | 1400 | 1400 | 1401 | 1400 | 6145 |
| 565 | 20250324 | 092800 | 77993394 | 1400 | 1400 | 1400 | 1400 | 30 |
| 566 | 20250324 | 092700 | 77951394 | 1401 | 1401 | 1401 | 1401 | 0 |
| 567 | 20250324 | 092600 | 77951394 | 1401 | 1396 | 1401 | 1396 | 7182 |
| 568 | 20250324 | 092500 | 67895607 | 1396 | 1396 | 1396 | 1394 | 813 |
| 569 | 20250324 | 092400 | 66761438 | 1397 | 1398 | 1398 | 1397 | 19 |
| 570 | 20250324 | 092300 | 66734894 | 1399 | 1399 | 1399 | 1399 | 1710 |
| 571 | 20250324 | 092200 | 64342604 | 1399 | 1399 | 1399 | 1399 | 600 |
| 572 | 20250324 | 092100 | 63503204 | 1397 | 1397 | 1397 | 1397 | 1825 |
| 573 | 20250324 | 092000 | 60953679 | 1397 | 1397 | 1397 | 1397 | 2681 |
| 574 | 20250324 | 091900 | 57208322 | 1397 | 1397 | 1399 | 1397 | 1247 |
| 575 | 20250324 | 091800 | 55466261 | 1399 | 1399 | 1399 | 1399 | 0 |
| 576 | 20250324 | 091700 | 55466261 | 1399 | 1399 | 1399 | 1399 | 1307 |
| 577 | 20250324 | 091600 | 53637768 | 1399 | 1399 | 1399 | 1399 | 1 |
| 578 | 20250324 | 091500 | 53636369 | 1398 | 1397 | 1398 | 1397 | 286 |
| 579 | 20250324 | 091400 | 53236542 | 1398 | 1398 | 1398 | 1398 | 232 |
| 580 | 20250324 | 091300 | 52912206 | 1399 | 1399 | 1399 | 1399 | 50 |
| 581 | 20250324 | 091200 | 52842256 | 1400 | 1400 | 1400 | 1394 | 315 |
| 582 | 20250324 | 091100 | 52401485 | 1400 | 1393 | 1400 | 1393 | 144 |
| 583 | 20250324 | 091000 | 52200739 | 1393 | 1393 | 1393 | 1393 | 1393 |
| 584 | 20250324 | 090900 | 50260290 | 1391 | 1391 | 1391 | 1391 | 438 |
| 585 | 20250324 | 090800 | 49651032 | 1391 | 1392 | 1392 | 1390 | 2302 |
| 586 | 20250324 | 090700 | 46447770 | 1393 | 1396 | 1396 | 1393 | 1809 |
| 587 | 20250324 | 090600 | 43924986 | 1396 | 1396 | 1396 | 1396 | 4 |
| 588 | 20250324 | 090500 | 43919402 | 1393 | 1396 | 1396 | 1393 | 5122 |
| 589 | 20250324 | 090400 | 36774200 | 1396 | 1397 | 1397 | 1396 | 3527 |
| 590 | 20250324 | 090300 | 31848796 | 1396 | 1396 | 1398 | 1396 | 8509 |
| 591 | 20250324 | 090200 | 19967630 | 1396 | 1397 | 1397 | 1396 | 2712 |
| 592 | 20250324 | 090100 | 16179101 | 1397 | 1403 | 1403 | 1397 | 6351 |
| 593 | 20250324 | 090000 | 7293766 | 1404 | 1404 | 1404 | 1404 | 5193 |