29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250318 | 190100 | 1010940410 | 1452 | 1452 | 1452 | 1452 | 22941 |
| 3 | 20250318 | 190000 | 1010940410 | 1452 | 1452 | 1452 | 1452 | 0 |
| 4 | 20250318 | 185900 | 1010940410 | 1452 | 1452 | 1452 | 1452 | 0 |
| 5 | 20250318 | 185800 | 1010940410 | 1452 | 1452 | 1452 | 1452 | 0 |
| 6 | 20250318 | 185700 | 1010940410 | 1452 | 1452 | 1452 | 1452 | 0 |
| 7 | 20250318 | 185600 | 1010940410 | 1452 | 1452 | 1452 | 1452 | 0 |
| 8 | 20250318 | 185500 | 1010940410 | 1452 | 1452 | 1452 | 1452 | 0 |
| 9 | 20250318 | 185400 | 1010940410 | 1452 | 1452 | 1452 | 1452 | 0 |
| 10 | 20250318 | 185300 | 1010940410 | 1452 | 1452 | 1452 | 1452 | 0 |
| 11 | 20250318 | 185200 | 1010940410 | 1452 | 1452 | 1452 | 1452 | 0 |
| 12 | 20250318 | 185100 | 1010940410 | 1452 | 1452 | 1452 | 1452 | 0 |
| 13 | 20250318 | 185000 | 1010940410 | 1452 | 1452 | 1452 | 1452 | 0 |
| 14 | 20250318 | 184900 | 1010940410 | 1452 | 1452 | 1452 | 1452 | 0 |
| 15 | 20250318 | 184800 | 1010940410 | 1452 | 1452 | 1452 | 1452 | 0 |
| 16 | 20250318 | 184700 | 1010940410 | 1452 | 1452 | 1452 | 1452 | 0 |
| 17 | 20250318 | 184600 | 1010940410 | 1452 | 1452 | 1452 | 1452 | 0 |
| 18 | 20250318 | 184500 | 1010940410 | 1452 | 1452 | 1452 | 1452 | 0 |
| 19 | 20250318 | 184400 | 1010940410 | 1452 | 1452 | 1452 | 1452 | 0 |
| 20 | 20250318 | 184300 | 1010940410 | 1452 | 1452 | 1452 | 1452 | 0 |
| 21 | 20250318 | 184200 | 1010940410 | 1452 | 1452 | 1452 | 1452 | 0 |
| 22 | 20250318 | 184100 | 1010940410 | 1452 | 1452 | 1452 | 1452 | 0 |
| 23 | 20250318 | 184000 | 1010940410 | 1452 | 1452 | 1452 | 1452 | 0 |
| 24 | 20250318 | 183900 | 1010940410 | 1452 | 1452 | 1452 | 1452 | 0 |
| 25 | 20250318 | 183800 | 1010940410 | 1452 | 1452 | 1452 | 1452 | 0 |
| 26 | 20250318 | 183700 | 1010940410 | 1452 | 1452 | 1452 | 1452 | 0 |
| 27 | 20250318 | 183600 | 1010940410 | 1452 | 1452 | 1452 | 1452 | 0 |
| 28 | 20250318 | 183500 | 1010940410 | 1452 | 1452 | 1452 | 1452 | 0 |
| 29 | 20250318 | 183400 | 1010940410 | 1452 | 1452 | 1452 | 1452 | 0 |
| 30 | 20250318 | 183300 | 1010940410 | 1452 | 1452 | 1452 | 1452 | 0 |
| 31 | 20250318 | 183200 | 1010940410 | 1452 | 1452 | 1452 | 1452 | 0 |
| 32 | 20250318 | 183100 | 1010940410 | 1452 | 1452 | 1452 | 1452 | 22941 |
| 33 | 20250318 | 183000 | 1010940410 | 1452 | 1452 | 1452 | 1452 | 0 |
| 34 | 20250318 | 182900 | 1010940410 | 1452 | 1452 | 1452 | 1452 | 0 |
| 35 | 20250318 | 182800 | 1010940410 | 1452 | 1452 | 1452 | 1452 | 0 |
| 36 | 20250318 | 182700 | 1010940410 | 1452 | 1452 | 1452 | 1452 | 0 |
| 37 | 20250318 | 182600 | 1010940410 | 1452 | 1452 | 1452 | 1452 | 0 |
| 38 | 20250318 | 182500 | 1010940410 | 1452 | 1452 | 1452 | 1452 | 0 |
| 39 | 20250318 | 182400 | 1010940410 | 1452 | 1452 | 1452 | 1452 | 0 |
| 40 | 20250318 | 182300 | 1010940410 | 1452 | 1452 | 1452 | 1452 | 0 |
| 41 | 20250318 | 182200 | 1010940410 | 1452 | 1452 | 1452 | 1452 | 0 |
| 42 | 20250318 | 182100 | 1010940410 | 1452 | 1452 | 1452 | 1452 | 0 |
| 43 | 20250318 | 182000 | 1010940410 | 1452 | 1452 | 1452 | 1452 | 0 |
| 44 | 20250318 | 181900 | 1010940410 | 1452 | 1452 | 1452 | 1452 | 0 |
| 45 | 20250318 | 181800 | 1010940410 | 1452 | 1452 | 1452 | 1452 | 0 |
| 46 | 20250318 | 181700 | 1010940410 | 1452 | 1452 | 1452 | 1452 | 0 |
| 47 | 20250318 | 181600 | 1010940410 | 1452 | 1452 | 1452 | 1452 | 0 |
| 48 | 20250318 | 181500 | 1010940410 | 1452 | 1452 | 1452 | 1452 | 0 |
| 49 | 20250318 | 181400 | 1010940410 | 1452 | 1452 | 1452 | 1452 | 0 |
| 50 | 20250318 | 181300 | 1010940410 | 1452 | 1452 | 1452 | 1452 | 0 |
| 51 | 20250318 | 181200 | 1010940410 | 1452 | 1452 | 1452 | 1452 | 0 |
| 52 | 20250318 | 181100 | 1010940410 | 1452 | 1452 | 1452 | 1452 | 0 |
| 53 | 20250318 | 181000 | 1010940410 | 1452 | 1452 | 1452 | 1452 | 0 |
| 54 | 20250318 | 180900 | 1010940410 | 1452 | 1452 | 1452 | 1452 | 0 |
| 55 | 20250318 | 180800 | 1010940410 | 1452 | 1452 | 1452 | 1452 | 0 |
| 56 | 20250318 | 180700 | 1010940410 | 1452 | 1452 | 1452 | 1452 | 0 |
| 57 | 20250318 | 180600 | 1010940410 | 1452 | 1452 | 1452 | 1452 | 0 |
| 58 | 20250318 | 180500 | 1010940410 | 1452 | 1452 | 1452 | 1452 | 0 |
| 59 | 20250318 | 180400 | 1010940410 | 1452 | 1452 | 1452 | 1452 | 0 |
| 60 | 20250318 | 180300 | 1010940410 | 1452 | 1452 | 1452 | 1452 | 0 |
| 61 | 20250318 | 180200 | 1010940410 | 1452 | 1452 | 1452 | 1452 | 0 |
| 62 | 20250318 | 180100 | 1010940410 | 1452 | 1452 | 1452 | 1452 | 22941 |
| 63 | 20250318 | 180000 | 1010940410 | 1452 | 1452 | 1452 | 1452 | 0 |
| 64 | 20250318 | 175900 | 1010940410 | 1452 | 1452 | 1452 | 1452 | 0 |
| 65 | 20250318 | 175800 | 1010940410 | 1452 | 1452 | 1452 | 1452 | 0 |
| 66 | 20250318 | 175700 | 1010940410 | 1452 | 1452 | 1452 | 1452 | 0 |
| 67 | 20250318 | 175600 | 1010940410 | 1452 | 1452 | 1452 | 1452 | 0 |
| 68 | 20250318 | 175500 | 1010940410 | 1452 | 1452 | 1452 | 1452 | 0 |
| 69 | 20250318 | 175400 | 1010940410 | 1452 | 1452 | 1452 | 1452 | 0 |
| 70 | 20250318 | 175300 | 1010940410 | 1452 | 1452 | 1452 | 1452 | 0 |
| 71 | 20250318 | 175200 | 1010940410 | 1452 | 1452 | 1452 | 1452 | 0 |
| 72 | 20250318 | 175100 | 1010940410 | 1452 | 1452 | 1452 | 1452 | 0 |
| 73 | 20250318 | 175000 | 1010940410 | 1452 | 1452 | 1452 | 1452 | 0 |
| 74 | 20250318 | 174900 | 1010940410 | 1452 | 1452 | 1452 | 1452 | 0 |
| 75 | 20250318 | 174800 | 1010940410 | 1452 | 1452 | 1452 | 1452 | 0 |
| 76 | 20250318 | 174700 | 1010940410 | 1452 | 1452 | 1452 | 1452 | 0 |
| 77 | 20250318 | 174600 | 1010940410 | 1452 | 1452 | 1452 | 1452 | 0 |
| 78 | 20250318 | 174500 | 1010940410 | 1452 | 1452 | 1452 | 1452 | 0 |
| 79 | 20250318 | 174400 | 1010940410 | 1452 | 1452 | 1452 | 1452 | 0 |
| 80 | 20250318 | 174300 | 1010940410 | 1452 | 1452 | 1452 | 1452 | 0 |
| 81 | 20250318 | 174200 | 1010940410 | 1452 | 1452 | 1452 | 1452 | 0 |
| 82 | 20250318 | 174100 | 1010940410 | 1452 | 1452 | 1452 | 1452 | 0 |
| 83 | 20250318 | 174000 | 1010940410 | 1452 | 1452 | 1452 | 1452 | 0 |
| 84 | 20250318 | 173900 | 1010940410 | 1452 | 1452 | 1452 | 1452 | 0 |
| 85 | 20250318 | 173800 | 1010940410 | 1452 | 1452 | 1452 | 1452 | 0 |
| 86 | 20250318 | 173700 | 1010940410 | 1452 | 1452 | 1452 | 1452 | 0 |
| 87 | 20250318 | 173600 | 1010940410 | 1452 | 1452 | 1452 | 1452 | 0 |
| 88 | 20250318 | 173500 | 1010940410 | 1452 | 1452 | 1452 | 1452 | 0 |
| 89 | 20250318 | 173400 | 1010940410 | 1452 | 1452 | 1452 | 1452 | 0 |
| 90 | 20250318 | 173300 | 1010940410 | 1452 | 1452 | 1452 | 1452 | 0 |
| 91 | 20250318 | 173200 | 1010940410 | 1452 | 1452 | 1452 | 1452 | 0 |
| 92 | 20250318 | 173100 | 1010940410 | 1452 | 1452 | 1452 | 1452 | 22941 |
| 93 | 20250318 | 173000 | 1010940410 | 1452 | 1452 | 1452 | 1452 | 0 |
| 94 | 20250318 | 172900 | 1010940410 | 1452 | 1452 | 1452 | 1452 | 0 |
| 95 | 20250318 | 172800 | 1010940410 | 1452 | 1452 | 1452 | 1452 | 0 |
| 96 | 20250318 | 172700 | 1010940410 | 1452 | 1452 | 1452 | 1452 | 0 |
| 97 | 20250318 | 172600 | 1010940410 | 1452 | 1452 | 1452 | 1452 | 0 |
| 98 | 20250318 | 172500 | 1010940410 | 1452 | 1452 | 1452 | 1452 | 0 |
| 99 | 20250318 | 172400 | 1010940410 | 1452 | 1452 | 1452 | 1452 | 0 |
| 100 | 20250318 | 172300 | 1010940410 | 1452 | 1452 | 1452 | 1452 | 0 |
| 101 | 20250318 | 172200 | 1010940410 | 1452 | 1452 | 1452 | 1452 | 0 |
| 102 | 20250318 | 172100 | 1010940410 | 1452 | 1452 | 1452 | 1452 | 0 |
| 103 | 20250318 | 172000 | 1010940410 | 1452 | 1452 | 1452 | 1452 | 0 |
| 104 | 20250318 | 171900 | 1010940410 | 1452 | 1452 | 1452 | 1452 | 0 |
| 105 | 20250318 | 171800 | 1010940410 | 1452 | 1452 | 1452 | 1452 | 0 |
| 106 | 20250318 | 171700 | 1010940410 | 1452 | 1452 | 1452 | 1452 | 0 |
| 107 | 20250318 | 171600 | 1010940410 | 1452 | 1452 | 1452 | 1452 | 0 |
| 108 | 20250318 | 171500 | 1010940410 | 1452 | 1452 | 1452 | 1452 | 0 |
| 109 | 20250318 | 171400 | 1010940410 | 1452 | 1452 | 1452 | 1452 | 0 |
| 110 | 20250318 | 171300 | 1010940410 | 1452 | 1452 | 1452 | 1452 | 0 |
| 111 | 20250318 | 171200 | 1010940410 | 1452 | 1452 | 1452 | 1452 | 0 |
| 112 | 20250318 | 171100 | 1010940410 | 1452 | 1452 | 1452 | 1452 | 0 |
| 113 | 20250318 | 171000 | 1010940410 | 1452 | 1452 | 1452 | 1452 | 0 |
| 114 | 20250318 | 170900 | 1010940410 | 1452 | 1452 | 1452 | 1452 | 0 |
| 115 | 20250318 | 170800 | 1010940410 | 1452 | 1452 | 1452 | 1452 | 0 |
| 116 | 20250318 | 170700 | 1010940410 | 1452 | 1452 | 1452 | 1452 | 0 |
| 117 | 20250318 | 170600 | 1010940410 | 1452 | 1452 | 1452 | 1452 | 0 |
| 118 | 20250318 | 170500 | 1010940410 | 1452 | 1452 | 1452 | 1452 | 0 |
| 119 | 20250318 | 170400 | 1010940410 | 1452 | 1452 | 1452 | 1452 | 0 |
| 120 | 20250318 | 170300 | 1010940410 | 1452 | 1452 | 1452 | 1452 | 0 |
| 121 | 20250318 | 170200 | 1010940410 | 1452 | 1452 | 1452 | 1452 | 0 |
| 122 | 20250318 | 170100 | 1010940410 | 1452 | 1452 | 1452 | 1452 | 22941 |
| 123 | 20250318 | 170000 | 1010940410 | 1452 | 1452 | 1452 | 1452 | 0 |
| 124 | 20250318 | 165900 | 1010940410 | 1452 | 1452 | 1452 | 1452 | 0 |
| 125 | 20250318 | 165800 | 1010940410 | 1452 | 1452 | 1452 | 1452 | 0 |
| 126 | 20250318 | 165700 | 1010940410 | 1452 | 1452 | 1452 | 1452 | 0 |
| 127 | 20250318 | 165600 | 1010940410 | 1452 | 1452 | 1452 | 1452 | 0 |
| 128 | 20250318 | 165500 | 1010940410 | 1452 | 1452 | 1452 | 1452 | 0 |
| 129 | 20250318 | 165400 | 1010940410 | 1452 | 1452 | 1452 | 1452 | 0 |
| 130 | 20250318 | 165300 | 1010940410 | 1452 | 1452 | 1452 | 1452 | 0 |
| 131 | 20250318 | 165200 | 1010940410 | 1452 | 1452 | 1452 | 1452 | 0 |
| 132 | 20250318 | 165100 | 1010940410 | 1452 | 1452 | 1452 | 1452 | 0 |
| 133 | 20250318 | 165000 | 1010940410 | 1452 | 1452 | 1452 | 1452 | 0 |
| 134 | 20250318 | 164900 | 1010940410 | 1452 | 1452 | 1452 | 1452 | 0 |
| 135 | 20250318 | 164800 | 1010940410 | 1452 | 1452 | 1452 | 1452 | 0 |
| 136 | 20250318 | 164700 | 1010940410 | 1452 | 1452 | 1452 | 1452 | 0 |
| 137 | 20250318 | 164600 | 1010940410 | 1452 | 1452 | 1452 | 1452 | 0 |
| 138 | 20250318 | 164500 | 1010940410 | 1452 | 1452 | 1452 | 1452 | 0 |
| 139 | 20250318 | 164400 | 1010940410 | 1452 | 1452 | 1452 | 1452 | 0 |
| 140 | 20250318 | 164300 | 1010940410 | 1452 | 1452 | 1452 | 1452 | 0 |
| 141 | 20250318 | 164200 | 1010940410 | 1452 | 1452 | 1452 | 1452 | 0 |
| 142 | 20250318 | 164100 | 1010940410 | 1452 | 1452 | 1452 | 1452 | 0 |
| 143 | 20250318 | 164000 | 1010940410 | 1452 | 1452 | 1452 | 1452 | 0 |
| 144 | 20250318 | 163900 | 1010940410 | 1452 | 1452 | 1452 | 1452 | 0 |
| 145 | 20250318 | 163800 | 1010940410 | 1452 | 1452 | 1452 | 1452 | 0 |
| 146 | 20250318 | 163700 | 1010940410 | 1452 | 1452 | 1452 | 1452 | 0 |
| 147 | 20250318 | 163600 | 1010940410 | 1452 | 1452 | 1452 | 1452 | 0 |
| 148 | 20250318 | 163500 | 1010940410 | 1452 | 1452 | 1452 | 1452 | 0 |
| 149 | 20250318 | 163400 | 1010940410 | 1452 | 1452 | 1452 | 1452 | 0 |
| 150 | 20250318 | 163300 | 1010940410 | 1452 | 1452 | 1452 | 1452 | 0 |
| 151 | 20250318 | 163200 | 1010940410 | 1452 | 1452 | 1452 | 1452 | 0 |
| 152 | 20250318 | 163100 | 1010940410 | 1452 | 1452 | 1452 | 1452 | 22941 |
| 153 | 20250318 | 163000 | 1010940410 | 1452 | 1452 | 1452 | 1452 | 0 |
| 154 | 20250318 | 162900 | 1010940410 | 1452 | 1452 | 1452 | 1452 | 0 |
| 155 | 20250318 | 162800 | 1010940410 | 1452 | 1452 | 1452 | 1452 | 0 |
| 156 | 20250318 | 162700 | 1010940410 | 1452 | 1452 | 1452 | 1452 | 0 |
| 157 | 20250318 | 162600 | 1010940410 | 1452 | 1452 | 1452 | 1452 | 0 |
| 158 | 20250318 | 162500 | 1010940410 | 1452 | 1452 | 1452 | 1452 | 0 |
| 159 | 20250318 | 162400 | 1010940410 | 1452 | 1452 | 1452 | 1452 | 0 |
| 160 | 20250318 | 162300 | 1010940410 | 1452 | 1452 | 1452 | 1452 | 0 |
| 161 | 20250318 | 162200 | 1010940410 | 1452 | 1452 | 1452 | 1452 | 0 |
| 162 | 20250318 | 162100 | 1010940410 | 1452 | 1452 | 1452 | 1452 | 0 |
| 163 | 20250318 | 162000 | 1010940410 | 1452 | 1452 | 1452 | 1452 | 0 |
| 164 | 20250318 | 161900 | 1010940410 | 1452 | 1452 | 1452 | 1452 | 0 |
| 165 | 20250318 | 161800 | 1010940410 | 1452 | 1452 | 1452 | 1452 | 0 |
| 166 | 20250318 | 161700 | 1010940410 | 1452 | 1452 | 1452 | 1452 | 0 |
| 167 | 20250318 | 161600 | 1010940410 | 1452 | 1452 | 1452 | 1452 | 0 |
| 168 | 20250318 | 161500 | 1010940410 | 1452 | 1452 | 1452 | 1452 | 0 |
| 169 | 20250318 | 161400 | 1010940410 | 1452 | 1452 | 1452 | 1452 | 0 |
| 170 | 20250318 | 161300 | 1010940410 | 1452 | 1452 | 1452 | 1452 | 0 |
| 171 | 20250318 | 161200 | 1010940410 | 1452 | 1452 | 1452 | 1452 | 0 |
| 172 | 20250318 | 161100 | 1010940410 | 1452 | 1452 | 1452 | 1452 | 0 |
| 173 | 20250318 | 161000 | 1010940410 | 1452 | 1452 | 1452 | 1452 | 0 |
| 174 | 20250318 | 160900 | 1010940410 | 1452 | 1452 | 1452 | 1452 | 0 |
| 175 | 20250318 | 160800 | 1010940410 | 1452 | 1452 | 1452 | 1452 | 0 |
| 176 | 20250318 | 160700 | 1010940410 | 1452 | 1452 | 1452 | 1452 | 0 |
| 177 | 20250318 | 160600 | 1010940410 | 1452 | 1452 | 1452 | 1452 | 0 |
| 178 | 20250318 | 160500 | 1010940410 | 1452 | 1452 | 1452 | 1452 | 0 |
| 179 | 20250318 | 160400 | 1010940410 | 1452 | 1452 | 1452 | 1452 | 0 |
| 180 | 20250318 | 160300 | 1010940410 | 1452 | 1452 | 1452 | 1452 | 0 |
| 181 | 20250318 | 160200 | 1010940410 | 1452 | 1452 | 1452 | 1452 | 0 |
| 182 | 20250318 | 160100 | 1010940410 | 1452 | 1452 | 1452 | 1452 | 22941 |
| 183 | 20250318 | 160000 | 1010940410 | 1452 | 1452 | 1452 | 1452 | 0 |
| 184 | 20250318 | 155900 | 1010940410 | 1452 | 1452 | 1452 | 1452 | 0 |
| 185 | 20250318 | 155800 | 1010940410 | 1452 | 1452 | 1452 | 1452 | 0 |
| 186 | 20250318 | 155700 | 1010940410 | 1452 | 1452 | 1452 | 1452 | 0 |
| 187 | 20250318 | 155600 | 1010940410 | 1452 | 1452 | 1452 | 1452 | 0 |
| 188 | 20250318 | 155500 | 1010940410 | 1452 | 1452 | 1452 | 1452 | 0 |
| 189 | 20250318 | 155400 | 1010940410 | 1452 | 1452 | 1452 | 1452 | 0 |
| 190 | 20250318 | 155300 | 1010940410 | 1452 | 1452 | 1452 | 1452 | 0 |
| 191 | 20250318 | 155200 | 1010940410 | 1452 | 1452 | 1452 | 1452 | 0 |
| 192 | 20250318 | 155100 | 1010940410 | 1452 | 1452 | 1452 | 1452 | 0 |
| 193 | 20250318 | 155000 | 1010940410 | 1452 | 1452 | 1452 | 1452 | 0 |
| 194 | 20250318 | 154900 | 1010940410 | 1452 | 1452 | 1452 | 1452 | 0 |
| 195 | 20250318 | 154800 | 1010940410 | 1452 | 1452 | 1452 | 1452 | 0 |
| 196 | 20250318 | 154700 | 1010940410 | 1452 | 1452 | 1452 | 1452 | 0 |
| 197 | 20250318 | 154600 | 1010940410 | 1452 | 1452 | 1452 | 1452 | 0 |
| 198 | 20250318 | 154500 | 1010940410 | 1452 | 1452 | 1452 | 1452 | 0 |
| 199 | 20250318 | 154400 | 1010940410 | 1452 | 1452 | 1452 | 1452 | 0 |
| 200 | 20250318 | 154300 | 1010940410 | 1452 | 1452 | 1452 | 1452 | 0 |
| 201 | 20250318 | 154200 | 1010940410 | 1452 | 1452 | 1452 | 1452 | 0 |
| 202 | 20250318 | 154100 | 1010940410 | 1452 | 1452 | 1452 | 1452 | 0 |
| 203 | 20250318 | 154000 | 1010940410 | 1452 | 1452 | 1452 | 1452 | 0 |
| 204 | 20250318 | 153900 | 1010940410 | 1452 | 1452 | 1452 | 1452 | 0 |
| 205 | 20250318 | 153800 | 1010940410 | 1452 | 1452 | 1452 | 1452 | 0 |
| 206 | 20250318 | 153700 | 1010940410 | 1452 | 1452 | 1452 | 1452 | 0 |
| 207 | 20250318 | 153600 | 1010940410 | 1452 | 1452 | 1452 | 1452 | 0 |
| 208 | 20250318 | 153500 | 1010940410 | 1452 | 1452 | 1452 | 1452 | 0 |
| 209 | 20250318 | 153400 | 1010940410 | 1452 | 1452 | 1452 | 1452 | 0 |
| 210 | 20250318 | 153300 | 1010940410 | 1452 | 1452 | 1452 | 1452 | 0 |
| 211 | 20250318 | 153200 | 1010940410 | 1452 | 1452 | 1452 | 1452 | 0 |
| 212 | 20250318 | 153100 | 1010940410 | 1452 | 1452 | 1452 | 1452 | 22941 |
| 213 | 20250318 | 153000 | 1010940410 | 1452 | 1452 | 1452 | 1452 | 22941 |
| 214 | 20250318 | 152900 | 977630078 | 1453 | 1453 | 1453 | 1453 | 0 |
| 215 | 20250318 | 152800 | 977630078 | 1453 | 1453 | 1453 | 1453 | 0 |
| 216 | 20250318 | 152700 | 977630078 | 1453 | 1453 | 1453 | 1453 | 0 |
| 217 | 20250318 | 152600 | 977630078 | 1453 | 1453 | 1453 | 1453 | 0 |
| 218 | 20250318 | 152500 | 977630078 | 1453 | 1453 | 1453 | 1453 | 0 |
| 219 | 20250318 | 152400 | 977630078 | 1453 | 1453 | 1453 | 1453 | 0 |
| 220 | 20250318 | 152300 | 977630078 | 1453 | 1453 | 1453 | 1453 | 0 |
| 221 | 20250318 | 152200 | 977630078 | 1453 | 1453 | 1453 | 1453 | 0 |
| 222 | 20250318 | 152100 | 977630078 | 1453 | 1453 | 1453 | 1453 | 0 |
| 223 | 20250318 | 152000 | 977630078 | 1453 | 1453 | 1453 | 1453 | 0 |
| 224 | 20250318 | 151900 | 977630078 | 1453 | 1452 | 1455 | 1452 | 1374 |
| 225 | 20250318 | 151800 | 975633199 | 1452 | 1460 | 1460 | 1452 | 776 |
| 226 | 20250318 | 151700 | 974502439 | 1452 | 1452 | 1460 | 1452 | 16741 |
| 227 | 20250318 | 151600 | 950107511 | 1452 | 1451 | 1452 | 1450 | 865 |
| 228 | 20250318 | 151500 | 948853249 | 1450 | 1450 | 1450 | 1450 | 578 |
| 229 | 20250318 | 151400 | 948015149 | 1451 | 1451 | 1451 | 1450 | 2954 |
| 230 | 20250318 | 151300 | 943729976 | 1452 | 1452 | 1452 | 1452 | 0 |
| 231 | 20250318 | 151200 | 943729976 | 1452 | 1452 | 1452 | 1452 | 1 |
| 232 | 20250318 | 151100 | 943728524 | 1451 | 1451 | 1451 | 1451 | 1000 |
| 233 | 20250318 | 151000 | 942277524 | 1451 | 1451 | 1451 | 1451 | 4 |
| 234 | 20250318 | 150900 | 942271720 | 1452 | 1452 | 1452 | 1452 | 844 |
| 235 | 20250318 | 150800 | 941046232 | 1453 | 1453 | 1454 | 1453 | 875 |
| 236 | 20250318 | 150700 | 939774856 | 1453 | 1454 | 1454 | 1453 | 408 |
| 237 | 20250318 | 150600 | 939182024 | 1453 | 1454 | 1455 | 1453 | 3869 |
| 238 | 20250318 | 150500 | 933556314 | 1454 | 1454 | 1454 | 1453 | 716 |
| 239 | 20250318 | 150400 | 932515959 | 1454 | 1454 | 1454 | 1453 | 1394 |
| 240 | 20250318 | 150300 | 930489084 | 1454 | 1453 | 1454 | 1453 | 5867 |
| 241 | 20250318 | 150200 | 921962744 | 1453 | 1452 | 1453 | 1452 | 102 |
| 242 | 20250318 | 150100 | 921814639 | 1452 | 1452 | 1452 | 1452 | 0 |
| 243 | 20250318 | 150000 | 921814639 | 1452 | 1452 | 1453 | 1452 | 761 |
| 244 | 20250318 | 145900 | 920709657 | 1453 | 1453 | 1453 | 1453 | 729 |
| 245 | 20250318 | 145800 | 919650420 | 1453 | 1453 | 1453 | 1453 | 1171 |
| 246 | 20250318 | 145700 | 917948957 | 1450 | 1450 | 1450 | 1450 | 0 |
| 247 | 20250318 | 145600 | 917948957 | 1450 | 1450 | 1453 | 1450 | 376 |
| 248 | 20250318 | 145500 | 917403750 | 1451 | 1451 | 1451 | 1451 | 238 |
| 249 | 20250318 | 145400 | 917058412 | 1451 | 1451 | 1451 | 1451 | 200 |
| 250 | 20250318 | 145300 | 916768212 | 1452 | 1452 | 1452 | 1452 | 0 |
| 251 | 20250318 | 145200 | 916768212 | 1452 | 1452 | 1452 | 1452 | 605 |
| 252 | 20250318 | 145100 | 915889752 | 1452 | 1451 | 1452 | 1451 | 1698 |
| 253 | 20250318 | 145000 | 913425754 | 1451 | 1448 | 1451 | 1448 | 847 |
| 254 | 20250318 | 144900 | 912198491 | 1448 | 1450 | 1451 | 1448 | 883 |
| 255 | 20250318 | 144800 | 910917577 | 1450 | 1450 | 1450 | 1450 | 0 |
| 256 | 20250318 | 144700 | 910917577 | 1450 | 1450 | 1450 | 1450 | 0 |
| 257 | 20250318 | 144600 | 910917577 | 1450 | 1450 | 1450 | 1450 | 294 |
| 258 | 20250318 | 144500 | 910491277 | 1450 | 1450 | 1450 | 1450 | 0 |
| 259 | 20250318 | 144400 | 910491277 | 1450 | 1450 | 1450 | 1450 | 20 |
| 260 | 20250318 | 144300 | 910462277 | 1450 | 1449 | 1450 | 1449 | 171 |
| 261 | 20250318 | 144200 | 910214428 | 1449 | 1449 | 1449 | 1449 | 484 |
| 262 | 20250318 | 144100 | 909513112 | 1448 | 1448 | 1448 | 1448 | 0 |
| 263 | 20250318 | 144000 | 909513112 | 1448 | 1448 | 1448 | 1448 | 0 |
| 264 | 20250318 | 143900 | 909513112 | 1448 | 1448 | 1448 | 1446 | 211 |
| 265 | 20250318 | 143800 | 909207586 | 1448 | 1446 | 1448 | 1446 | 547 |
| 266 | 20250318 | 143700 | 908415625 | 1447 | 1447 | 1447 | 1447 | 1314 |
| 267 | 20250318 | 143600 | 906514267 | 1447 | 1447 | 1447 | 1447 | 0 |
| 268 | 20250318 | 143500 | 906514267 | 1447 | 1447 | 1447 | 1445 | 522 |
| 269 | 20250318 | 143400 | 905759933 | 1448 | 1445 | 1448 | 1445 | 21 |
| 270 | 20250318 | 143300 | 905729528 | 1448 | 1448 | 1448 | 1443 | 2110 |
| 271 | 20250318 | 143200 | 902684317 | 1448 | 1448 | 1448 | 1448 | 684 |
| 272 | 20250318 | 143100 | 901693885 | 1448 | 1448 | 1448 | 1448 | 11 |
| 273 | 20250318 | 143000 | 901677957 | 1443 | 1445 | 1445 | 1443 | 14936 |
| 274 | 20250318 | 142900 | 880101824 | 1445 | 1445 | 1445 | 1445 | 1831 |
| 275 | 20250318 | 142800 | 877456029 | 1449 | 1449 | 1449 | 1449 | 0 |
| 276 | 20250318 | 142700 | 877456029 | 1449 | 1448 | 1449 | 1445 | 10162 |
| 277 | 20250318 | 142600 | 862760096 | 1449 | 1449 | 1449 | 1449 | 0 |
| 278 | 20250318 | 142500 | 862760096 | 1449 | 1448 | 1449 | 1448 | 30 |
| 279 | 20250318 | 142400 | 862716636 | 1448 | 1447 | 1448 | 1447 | 1900 |
| 280 | 20250318 | 142300 | 859966336 | 1448 | 1448 | 1448 | 1448 | 0 |
| 281 | 20250318 | 142200 | 859966336 | 1448 | 1450 | 1451 | 1448 | 6007 |
| 282 | 20250318 | 142100 | 851265985 | 1450 | 1450 | 1450 | 1450 | 0 |
| 283 | 20250318 | 142000 | 851265985 | 1450 | 1450 | 1450 | 1450 | 0 |
| 284 | 20250318 | 141900 | 851265985 | 1450 | 1450 | 1450 | 1450 | 0 |
| 285 | 20250318 | 141800 | 851265985 | 1450 | 1450 | 1450 | 1450 | 230 |
| 286 | 20250318 | 141700 | 850932485 | 1450 | 1450 | 1450 | 1450 | 1263 |
| 287 | 20250318 | 141600 | 849101135 | 1451 | 1451 | 1451 | 1451 | 3 |
| 288 | 20250318 | 141500 | 849096782 | 1451 | 1451 | 1451 | 1451 | 100 |
| 289 | 20250318 | 141400 | 848951682 | 1451 | 1451 | 1451 | 1451 | 7462 |
| 290 | 20250318 | 141300 | 838124320 | 1448 | 1450 | 1450 | 1448 | 4056 |
| 291 | 20250318 | 141200 | 832249984 | 1450 | 1451 | 1451 | 1450 | 2443 |
| 292 | 20250318 | 141100 | 828707192 | 1451 | 1451 | 1451 | 1451 | 0 |
| 293 | 20250318 | 141000 | 828707192 | 1451 | 1451 | 1451 | 1451 | 16 |
| 294 | 20250318 | 140900 | 828683976 | 1451 | 1450 | 1451 | 1450 | 8807 |
| 295 | 20250318 | 140800 | 815909398 | 1450 | 1449 | 1450 | 1449 | 6467 |
| 296 | 20250318 | 140700 | 806533312 | 1449 | 1449 | 1449 | 1449 | 35 |
| 297 | 20250318 | 140600 | 806482597 | 1451 | 1450 | 1451 | 1448 | 1124 |
| 298 | 20250318 | 140500 | 804854035 | 1450 | 1450 | 1450 | 1450 | 2 |
| 299 | 20250318 | 140400 | 804851135 | 1451 | 1451 | 1451 | 1451 | 1201 |
| 300 | 20250318 | 140300 | 803108484 | 1451 | 1451 | 1451 | 1451 | 902 |
| 301 | 20250318 | 140200 | 801799682 | 1451 | 1451 | 1451 | 1451 | 223 |
| 302 | 20250318 | 140100 | 801476109 | 1451 | 1451 | 1451 | 1451 | 3072 |
| 303 | 20250318 | 140000 | 797018637 | 1451 | 1451 | 1451 | 1451 | 1457 |
| 304 | 20250318 | 135900 | 794904530 | 1451 | 1451 | 1451 | 1451 | 1208 |
| 305 | 20250318 | 135800 | 793151722 | 1451 | 1451 | 1451 | 1451 | 190 |
| 306 | 20250318 | 135700 | 792876032 | 1451 | 1451 | 1451 | 1451 | 3002 |
| 307 | 20250318 | 135600 | 788520130 | 1451 | 1452 | 1452 | 1451 | 8544 |
| 308 | 20250318 | 135500 | 776120586 | 1451 | 1451 | 1451 | 1451 | 2 |
| 309 | 20250318 | 135400 | 776117684 | 1453 | 1452 | 1453 | 1452 | 2993 |
| 310 | 20250318 | 135300 | 771771065 | 1452 | 1450 | 1452 | 1450 | 7 |
| 311 | 20250318 | 135200 | 771760903 | 1452 | 1452 | 1452 | 1452 | 0 |
| 312 | 20250318 | 135100 | 771760903 | 1452 | 1449 | 1452 | 1448 | 2464 |
| 313 | 20250318 | 135000 | 768192428 | 1450 | 1449 | 1450 | 1448 | 3265 |
| 314 | 20250318 | 134900 | 763461352 | 1449 | 1449 | 1449 | 1449 | 1001 |
| 315 | 20250318 | 134800 | 762010903 | 1452 | 1449 | 1452 | 1448 | 5133 |
| 316 | 20250318 | 134700 | 754578115 | 1448 | 1451 | 1451 | 1448 | 9254 |
| 317 | 20250318 | 134600 | 741167269 | 1451 | 1451 | 1451 | 1451 | 900 |
| 318 | 20250318 | 134500 | 739861369 | 1451 | 1452 | 1452 | 1451 | 2024 |
| 319 | 20250318 | 134400 | 736924483 | 1452 | 1452 | 1452 | 1452 | 250 |
| 320 | 20250318 | 134300 | 736561483 | 1452 | 1452 | 1452 | 1452 | 31 |
| 321 | 20250318 | 134200 | 736516471 | 1452 | 1452 | 1452 | 1452 | 0 |
| 322 | 20250318 | 134100 | 736516471 | 1452 | 1452 | 1452 | 1452 | 77 |
| 323 | 20250318 | 134000 | 736404667 | 1453 | 1453 | 1453 | 1453 | 0 |
| 324 | 20250318 | 133900 | 736404667 | 1453 | 1453 | 1453 | 1453 | 0 |
| 325 | 20250318 | 133800 | 736404667 | 1453 | 1453 | 1453 | 1453 | 38 |
| 326 | 20250318 | 133700 | 736349453 | 1453 | 1452 | 1453 | 1452 | 7637 |
| 327 | 20250318 | 133600 | 725259392 | 1453 | 1453 | 1453 | 1453 | 2224 |
| 328 | 20250318 | 133500 | 722027920 | 1455 | 1453 | 1455 | 1453 | 7226 |
| 329 | 20250318 | 133400 | 711520889 | 1452 | 1452 | 1452 | 1452 | 0 |
| 330 | 20250318 | 133300 | 711520889 | 1452 | 1452 | 1452 | 1452 | 2 |
| 331 | 20250318 | 133200 | 711517985 | 1452 | 1452 | 1452 | 1452 | 4734 |
| 332 | 20250318 | 133100 | 704644217 | 1451 | 1452 | 1452 | 1451 | 1226 |
| 333 | 20250318 | 133000 | 702864066 | 1453 | 1453 | 1453 | 1453 | 700 |
| 334 | 20250318 | 132900 | 701846966 | 1453 | 1453 | 1453 | 1453 | 0 |
| 335 | 20250318 | 132800 | 701846966 | 1453 | 1453 | 1453 | 1453 | 0 |
| 336 | 20250318 | 132700 | 701846966 | 1453 | 1453 | 1453 | 1453 | 589 |
| 337 | 20250318 | 132600 | 700991149 | 1452 | 1452 | 1452 | 1452 | 623 |
| 338 | 20250318 | 132500 | 700086553 | 1452 | 1452 | 1452 | 1452 | 2323 |
| 339 | 20250318 | 132400 | 696713557 | 1451 | 1451 | 1451 | 1451 | 669 |
| 340 | 20250318 | 132300 | 695742838 | 1452 | 1452 | 1452 | 1452 | 1153 |
| 341 | 20250318 | 132200 | 694068682 | 1452 | 1452 | 1452 | 1452 | 0 |
| 342 | 20250318 | 132100 | 694068682 | 1452 | 1452 | 1452 | 1452 | 220 |
| 343 | 20250318 | 132000 | 693749242 | 1452 | 1452 | 1452 | 1452 | 0 |
| 344 | 20250318 | 131900 | 693749242 | 1452 | 1452 | 1452 | 1452 | 2 |
| 345 | 20250318 | 131800 | 693746338 | 1453 | 1453 | 1453 | 1453 | 553 |
| 346 | 20250318 | 131700 | 692942829 | 1452 | 1452 | 1452 | 1452 | 100 |
| 347 | 20250318 | 131600 | 692797629 | 1452 | 1452 | 1452 | 1452 | 800 |
| 348 | 20250318 | 131500 | 691636029 | 1451 | 1451 | 1451 | 1451 | 0 |
| 349 | 20250318 | 131400 | 691636029 | 1451 | 1451 | 1451 | 1451 | 1 |
| 350 | 20250318 | 131300 | 691634578 | 1451 | 1451 | 1451 | 1451 | 0 |
| 351 | 20250318 | 131200 | 691634578 | 1451 | 1451 | 1451 | 1451 | 0 |
| 352 | 20250318 | 131100 | 691634578 | 1451 | 1451 | 1451 | 1451 | 27 |
| 353 | 20250318 | 131000 | 691595401 | 1451 | 1451 | 1451 | 1451 | 101 |
| 354 | 20250318 | 130900 | 691448850 | 1452 | 1452 | 1452 | 1452 | 1175 |
| 355 | 20250318 | 130800 | 689742750 | 1452 | 1452 | 1452 | 1452 | 272 |
| 356 | 20250318 | 130700 | 689347806 | 1452 | 1452 | 1452 | 1452 | 0 |
| 357 | 20250318 | 130600 | 689347806 | 1452 | 1452 | 1452 | 1452 | 1 |
| 358 | 20250318 | 130500 | 689346354 | 1452 | 1452 | 1452 | 1452 | 2116 |
| 359 | 20250318 | 130400 | 686273922 | 1452 | 1452 | 1452 | 1452 | 1 |
| 360 | 20250318 | 130300 | 686272470 | 1452 | 1452 | 1452 | 1452 | 1346 |
| 361 | 20250318 | 130200 | 684318078 | 1453 | 1453 | 1453 | 1453 | 850 |
| 362 | 20250318 | 130100 | 683083028 | 1454 | 1452 | 1454 | 1452 | 7 |
| 363 | 20250318 | 130000 | 683072859 | 1454 | 1452 | 1454 | 1452 | 130 |
| 364 | 20250318 | 125900 | 682884097 | 1453 | 1454 | 1454 | 1453 | 31 |
| 365 | 20250318 | 125800 | 682839044 | 1454 | 1454 | 1454 | 1453 | 3444 |
| 366 | 20250318 | 125700 | 677831651 | 1454 | 1454 | 1454 | 1454 | 2 |
| 367 | 20250318 | 125600 | 677828743 | 1454 | 1453 | 1454 | 1453 | 373 |
| 368 | 20250318 | 125500 | 677286411 | 1454 | 1454 | 1454 | 1454 | 0 |
| 369 | 20250318 | 125400 | 677286411 | 1454 | 1454 | 1454 | 1454 | 0 |
| 370 | 20250318 | 125300 | 677286411 | 1454 | 1454 | 1454 | 1454 | 0 |
| 371 | 20250318 | 125200 | 677286411 | 1454 | 1454 | 1454 | 1454 | 0 |
| 372 | 20250318 | 125100 | 677286411 | 1454 | 1454 | 1454 | 1454 | 1001 |
| 373 | 20250318 | 125000 | 675830957 | 1452 | 1454 | 1454 | 1452 | 8 |
| 374 | 20250318 | 124900 | 675819339 | 1453 | 1453 | 1453 | 1453 | 1559 |
| 375 | 20250318 | 124800 | 673554112 | 1453 | 1453 | 1453 | 1453 | 101 |
| 376 | 20250318 | 124700 | 673407359 | 1452 | 1452 | 1452 | 1452 | 17 |
| 377 | 20250318 | 124600 | 673382675 | 1452 | 1452 | 1452 | 1452 | 0 |
| 378 | 20250318 | 124500 | 673382675 | 1452 | 1452 | 1452 | 1452 | 2119 |
| 379 | 20250318 | 124400 | 670305887 | 1450 | 1450 | 1450 | 1450 | 12 |
| 380 | 20250318 | 124300 | 670288487 | 1449 | 1449 | 1449 | 1449 | 0 |
| 381 | 20250318 | 124200 | 670288487 | 1449 | 1449 | 1449 | 1449 | 0 |
| 382 | 20250318 | 124100 | 670288487 | 1449 | 1449 | 1449 | 1449 | 0 |
| 383 | 20250318 | 124000 | 670288487 | 1449 | 1449 | 1449 | 1449 | 3 |
| 384 | 20250318 | 123900 | 670284140 | 1452 | 1452 | 1452 | 1452 | 1 |
| 385 | 20250318 | 123800 | 670282688 | 1449 | 1449 | 1449 | 1449 | 0 |
| 386 | 20250318 | 123700 | 670282688 | 1449 | 1449 | 1449 | 1449 | 0 |
| 387 | 20250318 | 123600 | 670282688 | 1449 | 1449 | 1449 | 1448 | 8616 |
| 388 | 20250318 | 123500 | 657803309 | 1449 | 1449 | 1449 | 1449 | 3 |
| 389 | 20250318 | 123400 | 657798962 | 1449 | 1449 | 1449 | 1449 | 0 |
| 390 | 20250318 | 123300 | 657798962 | 1449 | 1449 | 1449 | 1449 | 436 |
| 391 | 20250318 | 123200 | 657167198 | 1449 | 1449 | 1449 | 1449 | 343 |
| 392 | 20250318 | 123100 | 656670191 | 1452 | 1451 | 1452 | 1449 | 3278 |
| 393 | 20250318 | 123000 | 651918914 | 1451 | 1451 | 1451 | 1451 | 9 |
| 394 | 20250318 | 122900 | 651905855 | 1452 | 1452 | 1452 | 1452 | 511 |
| 395 | 20250318 | 122800 | 651163883 | 1453 | 1453 | 1453 | 1453 | 0 |
| 396 | 20250318 | 122700 | 651163883 | 1453 | 1453 | 1453 | 1453 | 799 |
| 397 | 20250318 | 122600 | 650002936 | 1453 | 1454 | 1454 | 1453 | 28 |
| 398 | 20250318 | 122500 | 649962225 | 1454 | 1454 | 1454 | 1454 | 0 |
| 399 | 20250318 | 122400 | 649962225 | 1454 | 1454 | 1454 | 1454 | 0 |
| 400 | 20250318 | 122300 | 649962225 | 1454 | 1454 | 1454 | 1454 | 25 |
| 401 | 20250318 | 122200 | 649925875 | 1455 | 1455 | 1455 | 1455 | 0 |
| 402 | 20250318 | 122100 | 649925875 | 1455 | 1455 | 1455 | 1455 | 4179 |
| 403 | 20250318 | 122000 | 643845430 | 1455 | 1456 | 1456 | 1455 | 120 |
| 404 | 20250318 | 121900 | 643670780 | 1456 | 1456 | 1456 | 1456 | 0 |
| 405 | 20250318 | 121800 | 643670780 | 1456 | 1455 | 1456 | 1455 | 1020 |
| 406 | 20250318 | 121700 | 642186660 | 1455 | 1456 | 1456 | 1455 | 5 |
| 407 | 20250318 | 121600 | 642179381 | 1456 | 1456 | 1456 | 1456 | 1415 |
| 408 | 20250318 | 121500 | 640119141 | 1455 | 1456 | 1456 | 1455 | 12 |
| 409 | 20250318 | 121400 | 640101676 | 1455 | 1456 | 1456 | 1455 | 14 |
| 410 | 20250318 | 121300 | 640081300 | 1455 | 1455 | 1455 | 1455 | 0 |
| 411 | 20250318 | 121200 | 640081300 | 1455 | 1456 | 1457 | 1455 | 3895 |
| 412 | 20250318 | 121100 | 634413939 | 1456 | 1456 | 1456 | 1456 | 3661 |
| 413 | 20250318 | 121000 | 629083523 | 1456 | 1456 | 1456 | 1456 | 1200 |
| 414 | 20250318 | 120900 | 627336323 | 1455 | 1455 | 1455 | 1455 | 1033 |
| 415 | 20250318 | 120800 | 625833308 | 1454 | 1454 | 1454 | 1454 | 113 |
| 416 | 20250318 | 120700 | 625669006 | 1455 | 1456 | 1456 | 1455 | 6 |
| 417 | 20250318 | 120600 | 625660275 | 1456 | 1455 | 1456 | 1455 | 3204 |
| 418 | 20250318 | 120500 | 620998441 | 1455 | 1454 | 1455 | 1454 | 8810 |
| 419 | 20250318 | 120400 | 608182796 | 1455 | 1455 | 1455 | 1455 | 0 |
| 420 | 20250318 | 120300 | 608182796 | 1455 | 1455 | 1455 | 1455 | 5 |
| 421 | 20250318 | 120200 | 608175521 | 1454 | 1454 | 1454 | 1453 | 1900 |
| 422 | 20250318 | 120100 | 605412971 | 1454 | 1453 | 1454 | 1453 | 10366 |
| 423 | 20250318 | 120000 | 590344177 | 1453 | 1453 | 1453 | 1453 | 3 |
| 424 | 20250318 | 115900 | 590339818 | 1453 | 1453 | 1453 | 1453 | 100 |
| 425 | 20250318 | 115800 | 590194518 | 1451 | 1451 | 1451 | 1451 | 0 |
| 426 | 20250318 | 115700 | 590194518 | 1451 | 1454 | 1454 | 1451 | 81 |
| 427 | 20250318 | 115600 | 590076972 | 1450 | 1450 | 1450 | 1450 | 0 |
| 428 | 20250318 | 115500 | 590076972 | 1450 | 1450 | 1450 | 1450 | 0 |
| 429 | 20250318 | 115400 | 590076972 | 1450 | 1450 | 1450 | 1450 | 78 |
| 430 | 20250318 | 115300 | 589963872 | 1450 | 1450 | 1450 | 1450 | 76 |
| 431 | 20250318 | 115200 | 589853672 | 1454 | 1452 | 1454 | 1450 | 21002 |
| 432 | 20250318 | 115100 | 559382566 | 1454 | 1454 | 1454 | 1454 | 0 |
| 433 | 20250318 | 115000 | 559382566 | 1454 | 1454 | 1454 | 1454 | 0 |
| 434 | 20250318 | 114900 | 559382566 | 1454 | 1454 | 1454 | 1454 | 1500 |
| 435 | 20250318 | 114800 | 557201566 | 1454 | 1453 | 1454 | 1453 | 3431 |
| 436 | 20250318 | 114700 | 552216223 | 1451 | 1451 | 1451 | 1451 | 52 |
| 437 | 20250318 | 114600 | 552140771 | 1453 | 1452 | 1453 | 1452 | 648 |
| 438 | 20250318 | 114500 | 551199874 | 1453 | 1453 | 1454 | 1453 | 10011 |
| 439 | 20250318 | 114400 | 536653881 | 1454 | 1453 | 1454 | 1452 | 2002 |
| 440 | 20250318 | 114300 | 533745827 | 1453 | 1453 | 1453 | 1453 | 0 |
| 441 | 20250318 | 114200 | 533745827 | 1453 | 1453 | 1453 | 1453 | 0 |
| 442 | 20250318 | 114100 | 533745827 | 1453 | 1453 | 1453 | 1453 | 0 |
| 443 | 20250318 | 114000 | 533745827 | 1453 | 1453 | 1453 | 1453 | 0 |
| 444 | 20250318 | 113900 | 533745827 | 1453 | 1453 | 1453 | 1453 | 0 |
| 445 | 20250318 | 113800 | 533745827 | 1453 | 1453 | 1453 | 1453 | 0 |
| 446 | 20250318 | 113700 | 533745827 | 1453 | 1453 | 1453 | 1453 | 0 |
| 447 | 20250318 | 113600 | 533745827 | 1453 | 1453 | 1453 | 1453 | 100 |
| 448 | 20250318 | 113500 | 533600527 | 1453 | 1453 | 1453 | 1453 | 0 |
| 449 | 20250318 | 113400 | 533600527 | 1453 | 1453 | 1453 | 1453 | 0 |
| 450 | 20250318 | 113300 | 533600527 | 1453 | 1453 | 1453 | 1453 | 0 |
| 451 | 20250318 | 113200 | 533600527 | 1453 | 1453 | 1453 | 1453 | 3 |
| 452 | 20250318 | 113100 | 533596168 | 1454 | 1452 | 1454 | 1452 | 4000 |
| 453 | 20250318 | 113000 | 527785408 | 1452 | 1452 | 1452 | 1452 | 202 |
| 454 | 20250318 | 112900 | 527492104 | 1452 | 1453 | 1453 | 1452 | 59 |
| 455 | 20250318 | 112800 | 527406386 | 1453 | 1453 | 1453 | 1453 | 12 |
| 456 | 20250318 | 112700 | 527388950 | 1453 | 1453 | 1453 | 1453 | 289 |
| 457 | 20250318 | 112600 | 526969033 | 1454 | 1454 | 1454 | 1454 | 7 |
| 458 | 20250318 | 112500 | 526958855 | 1453 | 1453 | 1453 | 1453 | 0 |
| 459 | 20250318 | 112400 | 526958855 | 1453 | 1453 | 1453 | 1453 | 1611 |
| 460 | 20250318 | 112300 | 524618072 | 1453 | 1453 | 1453 | 1453 | 226 |
| 461 | 20250318 | 112200 | 524289694 | 1454 | 1454 | 1454 | 1453 | 67 |
| 462 | 20250318 | 112100 | 524192281 | 1454 | 1454 | 1454 | 1454 | 15 |
| 463 | 20250318 | 112000 | 524170471 | 1453 | 1453 | 1453 | 1453 | 0 |
| 464 | 20250318 | 111900 | 524170471 | 1453 | 1453 | 1453 | 1453 | 1375 |
| 465 | 20250318 | 111800 | 522172596 | 1453 | 1453 | 1453 | 1453 | 11 |
| 466 | 20250318 | 111700 | 522156613 | 1452 | 1452 | 1452 | 1452 | 0 |
| 467 | 20250318 | 111600 | 522156613 | 1452 | 1452 | 1452 | 1452 | 250 |
| 468 | 20250318 | 111500 | 521793613 | 1451 | 1451 | 1451 | 1451 | 23 |
| 469 | 20250318 | 111400 | 521760240 | 1451 | 1451 | 1451 | 1451 | 2000 |
| 470 | 20250318 | 111300 | 518858240 | 1451 | 1451 | 1451 | 1451 | 33 |
| 471 | 20250318 | 111200 | 518810357 | 1451 | 1453 | 1453 | 1451 | 22 |
| 472 | 20250318 | 111100 | 518778399 | 1453 | 1452 | 1453 | 1451 | 1181 |
| 473 | 20250318 | 111000 | 517064614 | 1452 | 1453 | 1453 | 1452 | 218 |
| 474 | 20250318 | 110900 | 516748060 | 1452 | 1451 | 1452 | 1451 | 2807 |
| 475 | 20250318 | 110800 | 512672297 | 1451 | 1451 | 1451 | 1451 | 112 |
| 476 | 20250318 | 110700 | 512509785 | 1451 | 1451 | 1451 | 1451 | 0 |
| 477 | 20250318 | 110600 | 512509785 | 1451 | 1451 | 1451 | 1451 | 789 |
| 478 | 20250318 | 110500 | 511364946 | 1451 | 1451 | 1451 | 1450 | 415 |
| 479 | 20250318 | 110400 | 510763092 | 1451 | 1449 | 1452 | 1449 | 6751 |
| 480 | 20250318 | 110300 | 500967291 | 1449 | 1450 | 1450 | 1449 | 3110 |
| 481 | 20250318 | 110200 | 496457792 | 1449 | 1446 | 1449 | 1446 | 3036 |
| 482 | 20250318 | 110100 | 492058721 | 1448 | 1448 | 1448 | 1448 | 3249 |
| 483 | 20250318 | 110000 | 487354169 | 1445 | 1445 | 1445 | 1445 | 6 |
| 484 | 20250318 | 105900 | 487345499 | 1448 | 1446 | 1448 | 1446 | 470 |
| 485 | 20250318 | 105800 | 486665855 | 1445 | 1445 | 1445 | 1445 | 548 |
| 486 | 20250318 | 105700 | 485873995 | 1445 | 1445 | 1445 | 1445 | 0 |
| 487 | 20250318 | 105600 | 485873995 | 1445 | 1445 | 1445 | 1445 | 99 |
| 488 | 20250318 | 105500 | 485730940 | 1445 | 1445 | 1445 | 1445 | 34 |
| 489 | 20250318 | 105400 | 485681810 | 1445 | 1446 | 1446 | 1445 | 263 |
| 490 | 20250318 | 105300 | 485301664 | 1446 | 1446 | 1446 | 1446 | 200 |
| 491 | 20250318 | 105200 | 485012464 | 1448 | 1448 | 1448 | 1448 | 0 |
| 492 | 20250318 | 105100 | 485012464 | 1448 | 1448 | 1448 | 1448 | 100 |
| 493 | 20250318 | 105000 | 484867664 | 1444 | 1448 | 1448 | 1444 | 376 |
| 494 | 20250318 | 104900 | 484323720 | 1444 | 1445 | 1445 | 1444 | 127 |
| 495 | 20250318 | 104800 | 484140211 | 1448 | 1448 | 1448 | 1448 | 0 |
| 496 | 20250318 | 104700 | 484140211 | 1448 | 1445 | 1448 | 1445 | 706 |
| 497 | 20250318 | 104600 | 483117926 | 1445 | 1448 | 1448 | 1445 | 1983 |
| 498 | 20250318 | 104500 | 480250442 | 1448 | 1445 | 1448 | 1445 | 1304 |
| 499 | 20250318 | 104400 | 478366156 | 1448 | 1448 | 1448 | 1448 | 0 |
| 500 | 20250318 | 104300 | 478366156 | 1448 | 1448 | 1448 | 1448 | 5 |
| 501 | 20250318 | 104200 | 478358916 | 1445 | 1445 | 1445 | 1445 | 25 |
| 502 | 20250318 | 104100 | 478322791 | 1445 | 1448 | 1448 | 1445 | 3612 |
| 503 | 20250318 | 104000 | 473100106 | 1448 | 1448 | 1448 | 1448 | 3 |
| 504 | 20250318 | 103900 | 473095762 | 1447 | 1447 | 1447 | 1447 | 0 |
| 505 | 20250318 | 103800 | 473095762 | 1447 | 1447 | 1447 | 1447 | 141 |
| 506 | 20250318 | 103700 | 472891735 | 1447 | 1446 | 1447 | 1446 | 54 |
| 507 | 20250318 | 103600 | 472813600 | 1447 | 1447 | 1447 | 1447 | 5 |
| 508 | 20250318 | 103500 | 472806365 | 1445 | 1445 | 1445 | 1445 | 170 |
| 509 | 20250318 | 103400 | 472560715 | 1445 | 1445 | 1445 | 1445 | 10 |
| 510 | 20250318 | 103300 | 472546265 | 1445 | 1447 | 1447 | 1445 | 1318 |
| 511 | 20250318 | 103200 | 470641319 | 1448 | 1448 | 1448 | 1448 | 0 |
| 512 | 20250318 | 103100 | 470641319 | 1448 | 1448 | 1448 | 1448 | 0 |
| 513 | 20250318 | 103000 | 470641319 | 1448 | 1448 | 1448 | 1448 | 1 |
| 514 | 20250318 | 102900 | 470639871 | 1448 | 1448 | 1448 | 1448 | 0 |
| 515 | 20250318 | 102800 | 470639871 | 1448 | 1448 | 1448 | 1448 | 0 |
| 516 | 20250318 | 102700 | 470639871 | 1448 | 1448 | 1448 | 1448 | 500 |
| 517 | 20250318 | 102600 | 469915871 | 1448 | 1448 | 1448 | 1448 | 0 |
| 518 | 20250318 | 102500 | 469915871 | 1448 | 1448 | 1448 | 1448 | 0 |
| 519 | 20250318 | 102400 | 469915871 | 1448 | 1442 | 1448 | 1442 | 1575 |
| 520 | 20250318 | 102300 | 467644691 | 1445 | 1442 | 1445 | 1442 | 2265 |
| 521 | 20250318 | 102200 | 464372066 | 1442 | 1445 | 1445 | 1442 | 350 |
| 522 | 20250318 | 102100 | 463867363 | 1445 | 1445 | 1445 | 1445 | 50 |
| 523 | 20250318 | 102000 | 463795113 | 1445 | 1442 | 1445 | 1442 | 1010 |
| 524 | 20250318 | 101900 | 462338663 | 1442 | 1442 | 1442 | 1442 | 645 |
| 525 | 20250318 | 101800 | 461408573 | 1442 | 1442 | 1442 | 1441 | 3928 |
| 526 | 20250318 | 101700 | 455747970 | 1445 | 1445 | 1445 | 1445 | 10 |
| 527 | 20250318 | 101600 | 455733520 | 1442 | 1448 | 1448 | 1442 | 3824 |
| 528 | 20250318 | 101500 | 450204207 | 1446 | 1446 | 1446 | 1446 | 995 |
| 529 | 20250318 | 101400 | 448765437 | 1446 | 1446 | 1446 | 1446 | 200 |
| 530 | 20250318 | 101300 | 448476237 | 1446 | 1443 | 1446 | 1443 | 21 |
| 531 | 20250318 | 101200 | 448445931 | 1448 | 1442 | 1448 | 1441 | 1887 |
| 532 | 20250318 | 101100 | 445724558 | 1442 | 1446 | 1448 | 1442 | 6740 |
| 533 | 20250318 | 101000 | 435996499 | 1449 | 1449 | 1449 | 1449 | 0 |
| 534 | 20250318 | 100900 | 435996499 | 1449 | 1449 | 1449 | 1449 | 1515 |
| 535 | 20250318 | 100800 | 433801264 | 1450 | 1447 | 1450 | 1447 | 580 |
| 536 | 20250318 | 100700 | 432962001 | 1447 | 1447 | 1447 | 1447 | 236 |
| 537 | 20250318 | 100600 | 432620509 | 1444 | 1444 | 1444 | 1444 | 101 |
| 538 | 20250318 | 100500 | 432474665 | 1444 | 1445 | 1449 | 1443 | 2125 |
| 539 | 20250318 | 100400 | 429407497 | 1450 | 1450 | 1450 | 1450 | 5 |
| 540 | 20250318 | 100300 | 429400247 | 1450 | 1450 | 1450 | 1450 | 0 |
| 541 | 20250318 | 100200 | 429400247 | 1450 | 1450 | 1450 | 1450 | 0 |
| 542 | 20250318 | 100100 | 429400247 | 1450 | 1449 | 1450 | 1449 | 7 |
| 543 | 20250318 | 100000 | 429390099 | 1443 | 1444 | 1444 | 1443 | 3000 |
| 544 | 20250318 | 095900 | 425060903 | 1444 | 1445 | 1450 | 1443 | 6763 |
| 545 | 20250318 | 095800 | 415299658 | 1445 | 1448 | 1448 | 1445 | 839 |
| 546 | 20250318 | 095700 | 414086549 | 1451 | 1448 | 1451 | 1448 | 2 |
| 547 | 20250318 | 095600 | 414083650 | 1448 | 1448 | 1448 | 1447 | 1938 |
| 548 | 20250318 | 095500 | 411278675 | 1448 | 1449 | 1450 | 1448 | 1108 |
| 549 | 20250318 | 095400 | 409673496 | 1451 | 1450 | 1451 | 1450 | 1305 |
| 550 | 20250318 | 095300 | 407781141 | 1450 | 1452 | 1452 | 1450 | 3066 |
| 551 | 20250318 | 095200 | 403331309 | 1452 | 1451 | 1452 | 1451 | 6000 |
| 552 | 20250318 | 095100 | 394621309 | 1448 | 1449 | 1451 | 1448 | 1108 |
| 553 | 20250318 | 095000 | 393015866 | 1451 | 1450 | 1451 | 1449 | 211 |
| 554 | 20250318 | 094900 | 392710067 | 1452 | 1452 | 1452 | 1452 | 0 |
| 555 | 20250318 | 094800 | 392710067 | 1452 | 1452 | 1452 | 1452 | 0 |
| 556 | 20250318 | 094700 | 392710067 | 1452 | 1450 | 1452 | 1450 | 3003 |
| 557 | 20250318 | 094600 | 388355711 | 1450 | 1449 | 1450 | 1449 | 2009 |
| 558 | 20250318 | 094500 | 385444661 | 1449 | 1449 | 1449 | 1449 | 3000 |
| 559 | 20250318 | 094400 | 381097661 | 1449 | 1449 | 1449 | 1443 | 1605 |
| 560 | 20250318 | 094300 | 378780616 | 1444 | 1445 | 1451 | 1443 | 4151 |
| 561 | 20250318 | 094200 | 372786020 | 1450 | 1450 | 1450 | 1450 | 56 |
| 562 | 20250318 | 094100 | 372704820 | 1452 | 1452 | 1452 | 1452 | 2 |
| 563 | 20250318 | 094000 | 372701916 | 1445 | 1445 | 1445 | 1445 | 259 |
| 564 | 20250318 | 093900 | 372327661 | 1444 | 1450 | 1452 | 1444 | 5621 |
| 565 | 20250318 | 093800 | 364203906 | 1454 | 1454 | 1454 | 1454 | 0 |
| 566 | 20250318 | 093700 | 364203906 | 1454 | 1454 | 1454 | 1454 | 1 |
| 567 | 20250318 | 093600 | 364202452 | 1454 | 1455 | 1455 | 1451 | 284 |
| 568 | 20250318 | 093500 | 363789640 | 1455 | 1450 | 1455 | 1449 | 3505 |
| 569 | 20250318 | 093400 | 358705839 | 1450 | 1449 | 1450 | 1449 | 1195 |
| 570 | 20250318 | 093300 | 356974089 | 1449 | 1449 | 1449 | 1449 | 198 |
| 571 | 20250318 | 093200 | 356687187 | 1449 | 1447 | 1449 | 1447 | 3 |
| 572 | 20250318 | 093100 | 356682842 | 1450 | 1450 | 1450 | 1450 | 0 |
| 573 | 20250318 | 093000 | 356682842 | 1450 | 1450 | 1450 | 1450 | 5 |
| 574 | 20250318 | 092900 | 356675592 | 1443 | 1443 | 1443 | 1443 | 352 |
| 575 | 20250318 | 092800 | 356167656 | 1443 | 1446 | 1446 | 1443 | 3719 |
| 576 | 20250318 | 092700 | 350795844 | 1446 | 1446 | 1446 | 1446 | 230 |
| 577 | 20250318 | 092600 | 350463264 | 1448 | 1451 | 1451 | 1448 | 612 |
| 578 | 20250318 | 092500 | 349575852 | 1451 | 1451 | 1451 | 1451 | 500 |
| 579 | 20250318 | 092400 | 348850352 | 1446 | 1448 | 1451 | 1446 | 4561 |
| 580 | 20250318 | 092300 | 342244917 | 1451 | 1451 | 1458 | 1451 | 1680 |
| 581 | 20250318 | 092200 | 339806484 | 1454 | 1453 | 1454 | 1445 | 5370 |
| 582 | 20250318 | 092100 | 332010545 | 1452 | 1452 | 1452 | 1452 | 0 |
| 583 | 20250318 | 092000 | 332010545 | 1452 | 1444 | 1452 | 1444 | 5033 |
| 584 | 20250318 | 091900 | 324721962 | 1450 | 1444 | 1450 | 1444 | 5549 |
| 585 | 20250318 | 091800 | 316695487 | 1444 | 1435 | 1444 | 1435 | 3959 |
| 586 | 20250318 | 091700 | 311007401 | 1434 | 1443 | 1444 | 1434 | 24589 |
| 587 | 20250318 | 091600 | 275703343 | 1442 | 1446 | 1446 | 1442 | 5426 |
| 588 | 20250318 | 091500 | 267865510 | 1445 | 1442 | 1445 | 1436 | 7436 |
| 589 | 20250318 | 091400 | 257145734 | 1435 | 1438 | 1438 | 1435 | 7991 |
| 590 | 20250318 | 091300 | 245670397 | 1437 | 1440 | 1445 | 1437 | 30599 |
| 591 | 20250318 | 091200 | 201667434 | 1440 | 1440 | 1445 | 1440 | 9837 |
| 592 | 20250318 | 091100 | 187496043 | 1445 | 1440 | 1447 | 1440 | 595 |
| 593 | 20250318 | 091000 | 186636877 | 1440 | 1448 | 1448 | 1440 | 11170 |
| 594 | 20250318 | 090900 | 170535132 | 1448 | 1448 | 1452 | 1448 | 1971 |
| 595 | 20250318 | 090800 | 167681100 | 1446 | 1460 | 1460 | 1446 | 33804 |
| 596 | 20250318 | 090700 | 118687177 | 1464 | 1463 | 1464 | 1455 | 438 |
| 597 | 20250318 | 090600 | 118046889 | 1464 | 1456 | 1464 | 1455 | 29564 |
| 598 | 20250318 | 090500 | 74924839 | 1465 | 1455 | 1465 | 1453 | 9600 |
| 599 | 20250318 | 090400 | 60940713 | 1452 | 1449 | 1453 | 1446 | 12812 |
| 600 | 20250318 | 090300 | 42361295 | 1446 | 1449 | 1449 | 1446 | 1758 |
| 601 | 20250318 | 090200 | 39817683 | 1449 | 1452 | 1455 | 1441 | 18542 |
| 602 | 20250318 | 090100 | 12992754 | 1453 | 1456 | 1456 | 1453 | 4024 |
| 603 | 20250318 | 090000 | 7133954 | 1461 | 1456 | 1461 | 1456 | 4899 |