29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250312 | 184800 | 1923723671 | 1444 | 1444 | 1444 | 1444 | 11140 |
| 3 | 20250312 | 184700 | 1923723671 | 1444 | 1444 | 1444 | 1444 | 0 |
| 4 | 20250312 | 184600 | 1923723671 | 1444 | 1444 | 1444 | 1444 | 0 |
| 5 | 20250312 | 184500 | 1923723671 | 1444 | 1444 | 1444 | 1444 | 0 |
| 6 | 20250312 | 184400 | 1923723671 | 1444 | 1444 | 1444 | 1444 | 0 |
| 7 | 20250312 | 184300 | 1923723671 | 1444 | 1444 | 1444 | 1444 | 0 |
| 8 | 20250312 | 184200 | 1923723671 | 1444 | 1444 | 1444 | 1444 | 0 |
| 9 | 20250312 | 184100 | 1923723671 | 1444 | 1444 | 1444 | 1444 | 0 |
| 10 | 20250312 | 184000 | 1923723671 | 1444 | 1444 | 1444 | 1444 | 0 |
| 11 | 20250312 | 183900 | 1923723671 | 1444 | 1444 | 1444 | 1444 | 0 |
| 12 | 20250312 | 183800 | 1923723671 | 1444 | 1444 | 1444 | 1444 | 0 |
| 13 | 20250312 | 183700 | 1923723671 | 1444 | 1444 | 1444 | 1444 | 0 |
| 14 | 20250312 | 183600 | 1923723671 | 1444 | 1444 | 1444 | 1444 | 0 |
| 15 | 20250312 | 183500 | 1923723671 | 1444 | 1444 | 1444 | 1444 | 0 |
| 16 | 20250312 | 183400 | 1923723671 | 1444 | 1444 | 1444 | 1444 | 0 |
| 17 | 20250312 | 183300 | 1923723671 | 1444 | 1444 | 1444 | 1444 | 0 |
| 18 | 20250312 | 183200 | 1923723671 | 1444 | 1444 | 1444 | 1444 | 0 |
| 19 | 20250312 | 183100 | 1923723671 | 1444 | 1444 | 1444 | 1444 | 0 |
| 20 | 20250312 | 183000 | 1923723671 | 1444 | 1444 | 1444 | 1444 | 0 |
| 21 | 20250312 | 182900 | 1923723671 | 1444 | 1444 | 1444 | 1444 | 0 |
| 22 | 20250312 | 182800 | 1923723671 | 1444 | 1444 | 1444 | 1444 | 0 |
| 23 | 20250312 | 182700 | 1923723671 | 1444 | 1444 | 1444 | 1444 | 0 |
| 24 | 20250312 | 182600 | 1923723671 | 1444 | 1444 | 1444 | 1444 | 0 |
| 25 | 20250312 | 182500 | 1923723671 | 1444 | 1444 | 1444 | 1444 | 0 |
| 26 | 20250312 | 182400 | 1923723671 | 1444 | 1444 | 1444 | 1444 | 0 |
| 27 | 20250312 | 182300 | 1923723671 | 1444 | 1444 | 1444 | 1444 | 0 |
| 28 | 20250312 | 182200 | 1923723671 | 1444 | 1444 | 1444 | 1444 | 0 |
| 29 | 20250312 | 182100 | 1923723671 | 1444 | 1444 | 1444 | 1444 | 0 |
| 30 | 20250312 | 182000 | 1923723671 | 1444 | 1444 | 1444 | 1444 | 0 |
| 31 | 20250312 | 181900 | 1923723671 | 1444 | 1444 | 1444 | 1444 | 0 |
| 32 | 20250312 | 181800 | 1923723671 | 1444 | 1444 | 1444 | 1444 | 11140 |
| 33 | 20250312 | 181700 | 1923723671 | 1444 | 1444 | 1444 | 1444 | 0 |
| 34 | 20250312 | 181600 | 1923723671 | 1444 | 1444 | 1444 | 1444 | 0 |
| 35 | 20250312 | 181500 | 1923723671 | 1444 | 1444 | 1444 | 1444 | 0 |
| 36 | 20250312 | 181400 | 1923723671 | 1444 | 1444 | 1444 | 1444 | 0 |
| 37 | 20250312 | 181300 | 1923723671 | 1444 | 1444 | 1444 | 1444 | 0 |
| 38 | 20250312 | 181200 | 1923723671 | 1444 | 1444 | 1444 | 1444 | 0 |
| 39 | 20250312 | 181100 | 1923723671 | 1444 | 1444 | 1444 | 1444 | 0 |
| 40 | 20250312 | 181000 | 1923723671 | 1444 | 1444 | 1444 | 1444 | 0 |
| 41 | 20250312 | 180900 | 1923723671 | 1444 | 1444 | 1444 | 1444 | 0 |
| 42 | 20250312 | 180800 | 1923723671 | 1444 | 1444 | 1444 | 1444 | 0 |
| 43 | 20250312 | 180700 | 1923723671 | 1444 | 1444 | 1444 | 1444 | 0 |
| 44 | 20250312 | 180600 | 1923723671 | 1444 | 1444 | 1444 | 1444 | 0 |
| 45 | 20250312 | 180500 | 1923723671 | 1444 | 1444 | 1444 | 1444 | 0 |
| 46 | 20250312 | 180400 | 1923723671 | 1444 | 1444 | 1444 | 1444 | 0 |
| 47 | 20250312 | 180300 | 1923723671 | 1444 | 1444 | 1444 | 1444 | 0 |
| 48 | 20250312 | 180200 | 1923723671 | 1444 | 1444 | 1444 | 1444 | 0 |
| 49 | 20250312 | 180100 | 1923723671 | 1444 | 1444 | 1444 | 1444 | 0 |
| 50 | 20250312 | 180000 | 1923723671 | 1444 | 1444 | 1444 | 1444 | 0 |
| 51 | 20250312 | 175900 | 1923723671 | 1444 | 1444 | 1444 | 1444 | 0 |
| 52 | 20250312 | 175800 | 1923723671 | 1444 | 1444 | 1444 | 1444 | 0 |
| 53 | 20250312 | 175700 | 1923723671 | 1444 | 1444 | 1444 | 1444 | 0 |
| 54 | 20250312 | 175600 | 1923723671 | 1444 | 1444 | 1444 | 1444 | 0 |
| 55 | 20250312 | 175500 | 1923723671 | 1444 | 1444 | 1444 | 1444 | 0 |
| 56 | 20250312 | 175400 | 1923723671 | 1444 | 1444 | 1444 | 1444 | 0 |
| 57 | 20250312 | 175300 | 1923723671 | 1444 | 1444 | 1444 | 1444 | 0 |
| 58 | 20250312 | 175200 | 1923723671 | 1444 | 1444 | 1444 | 1444 | 0 |
| 59 | 20250312 | 175100 | 1923723671 | 1444 | 1444 | 1444 | 1444 | 0 |
| 60 | 20250312 | 175000 | 1923723671 | 1444 | 1444 | 1444 | 1444 | 0 |
| 61 | 20250312 | 174900 | 1923723671 | 1444 | 1444 | 1444 | 1444 | 0 |
| 62 | 20250312 | 174800 | 1923723671 | 1444 | 1444 | 1444 | 1444 | 11140 |
| 63 | 20250312 | 174700 | 1923723671 | 1444 | 1444 | 1444 | 1444 | 0 |
| 64 | 20250312 | 174600 | 1923723671 | 1444 | 1444 | 1444 | 1444 | 0 |
| 65 | 20250312 | 174500 | 1923723671 | 1444 | 1444 | 1444 | 1444 | 0 |
| 66 | 20250312 | 174400 | 1923723671 | 1444 | 1444 | 1444 | 1444 | 0 |
| 67 | 20250312 | 174300 | 1923723671 | 1444 | 1444 | 1444 | 1444 | 0 |
| 68 | 20250312 | 174200 | 1923723671 | 1444 | 1444 | 1444 | 1444 | 0 |
| 69 | 20250312 | 174100 | 1923723671 | 1444 | 1444 | 1444 | 1444 | 0 |
| 70 | 20250312 | 174000 | 1923723671 | 1444 | 1444 | 1444 | 1444 | 0 |
| 71 | 20250312 | 173900 | 1923723671 | 1444 | 1444 | 1444 | 1444 | 0 |
| 72 | 20250312 | 173800 | 1923723671 | 1444 | 1444 | 1444 | 1444 | 0 |
| 73 | 20250312 | 173700 | 1923723671 | 1444 | 1444 | 1444 | 1444 | 0 |
| 74 | 20250312 | 173600 | 1923723671 | 1444 | 1444 | 1444 | 1444 | 0 |
| 75 | 20250312 | 173500 | 1923723671 | 1444 | 1444 | 1444 | 1444 | 0 |
| 76 | 20250312 | 173400 | 1923723671 | 1444 | 1444 | 1444 | 1444 | 0 |
| 77 | 20250312 | 173300 | 1923723671 | 1444 | 1444 | 1444 | 1444 | 0 |
| 78 | 20250312 | 173200 | 1923723671 | 1444 | 1444 | 1444 | 1444 | 0 |
| 79 | 20250312 | 173100 | 1923723671 | 1444 | 1444 | 1444 | 1444 | 0 |
| 80 | 20250312 | 173000 | 1923723671 | 1444 | 1444 | 1444 | 1444 | 0 |
| 81 | 20250312 | 172900 | 1923723671 | 1444 | 1444 | 1444 | 1444 | 0 |
| 82 | 20250312 | 172800 | 1923723671 | 1444 | 1444 | 1444 | 1444 | 0 |
| 83 | 20250312 | 172700 | 1923723671 | 1444 | 1444 | 1444 | 1444 | 0 |
| 84 | 20250312 | 172600 | 1923723671 | 1444 | 1444 | 1444 | 1444 | 0 |
| 85 | 20250312 | 172500 | 1923723671 | 1444 | 1444 | 1444 | 1444 | 0 |
| 86 | 20250312 | 172400 | 1923723671 | 1444 | 1444 | 1444 | 1444 | 0 |
| 87 | 20250312 | 172300 | 1923723671 | 1444 | 1444 | 1444 | 1444 | 0 |
| 88 | 20250312 | 172200 | 1923723671 | 1444 | 1444 | 1444 | 1444 | 0 |
| 89 | 20250312 | 172100 | 1923723671 | 1444 | 1444 | 1444 | 1444 | 0 |
| 90 | 20250312 | 172000 | 1923723671 | 1444 | 1444 | 1444 | 1444 | 0 |
| 91 | 20250312 | 171900 | 1923723671 | 1444 | 1444 | 1444 | 1444 | 0 |
| 92 | 20250312 | 171800 | 1923723671 | 1444 | 1444 | 1444 | 1444 | 11140 |
| 93 | 20250312 | 171700 | 1923723671 | 1444 | 1444 | 1444 | 1444 | 0 |
| 94 | 20250312 | 171600 | 1923723671 | 1444 | 1444 | 1444 | 1444 | 0 |
| 95 | 20250312 | 171500 | 1923723671 | 1444 | 1444 | 1444 | 1444 | 0 |
| 96 | 20250312 | 171400 | 1923723671 | 1444 | 1444 | 1444 | 1444 | 0 |
| 97 | 20250312 | 171300 | 1923723671 | 1444 | 1444 | 1444 | 1444 | 0 |
| 98 | 20250312 | 171200 | 1923723671 | 1444 | 1444 | 1444 | 1444 | 0 |
| 99 | 20250312 | 171100 | 1923723671 | 1444 | 1444 | 1444 | 1444 | 0 |
| 100 | 20250312 | 171000 | 1923723671 | 1444 | 1444 | 1444 | 1444 | 0 |
| 101 | 20250312 | 170900 | 1923723671 | 1444 | 1444 | 1444 | 1444 | 0 |
| 102 | 20250312 | 170800 | 1923723671 | 1444 | 1444 | 1444 | 1444 | 0 |
| 103 | 20250312 | 170700 | 1923723671 | 1444 | 1444 | 1444 | 1444 | 0 |
| 104 | 20250312 | 170600 | 1923723671 | 1444 | 1444 | 1444 | 1444 | 0 |
| 105 | 20250312 | 170500 | 1923723671 | 1444 | 1444 | 1444 | 1444 | 0 |
| 106 | 20250312 | 170400 | 1923723671 | 1444 | 1444 | 1444 | 1444 | 0 |
| 107 | 20250312 | 170300 | 1923723671 | 1444 | 1444 | 1444 | 1444 | 0 |
| 108 | 20250312 | 170200 | 1923723671 | 1444 | 1444 | 1444 | 1444 | 0 |
| 109 | 20250312 | 170100 | 1923723671 | 1444 | 1444 | 1444 | 1444 | 0 |
| 110 | 20250312 | 170000 | 1923723671 | 1444 | 1444 | 1444 | 1444 | 0 |
| 111 | 20250312 | 165900 | 1923723671 | 1444 | 1444 | 1444 | 1444 | 0 |
| 112 | 20250312 | 165800 | 1923723671 | 1444 | 1444 | 1444 | 1444 | 0 |
| 113 | 20250312 | 165700 | 1923723671 | 1444 | 1444 | 1444 | 1444 | 0 |
| 114 | 20250312 | 165600 | 1923723671 | 1444 | 1444 | 1444 | 1444 | 0 |
| 115 | 20250312 | 165500 | 1923723671 | 1444 | 1444 | 1444 | 1444 | 0 |
| 116 | 20250312 | 165400 | 1923723671 | 1444 | 1444 | 1444 | 1444 | 0 |
| 117 | 20250312 | 165300 | 1923723671 | 1444 | 1444 | 1444 | 1444 | 0 |
| 118 | 20250312 | 165200 | 1923723671 | 1444 | 1444 | 1444 | 1444 | 0 |
| 119 | 20250312 | 165100 | 1923723671 | 1444 | 1444 | 1444 | 1444 | 0 |
| 120 | 20250312 | 165000 | 1923723671 | 1444 | 1444 | 1444 | 1444 | 0 |
| 121 | 20250312 | 164900 | 1923723671 | 1444 | 1444 | 1444 | 1444 | 0 |
| 122 | 20250312 | 164800 | 1923723671 | 1444 | 1444 | 1444 | 1444 | 11140 |
| 123 | 20250312 | 164700 | 1923723671 | 1444 | 1444 | 1444 | 1444 | 0 |
| 124 | 20250312 | 164600 | 1923723671 | 1444 | 1444 | 1444 | 1444 | 0 |
| 125 | 20250312 | 164500 | 1923723671 | 1444 | 1444 | 1444 | 1444 | 0 |
| 126 | 20250312 | 164400 | 1923723671 | 1444 | 1444 | 1444 | 1444 | 0 |
| 127 | 20250312 | 164300 | 1923723671 | 1444 | 1444 | 1444 | 1444 | 0 |
| 128 | 20250312 | 164200 | 1923723671 | 1444 | 1444 | 1444 | 1444 | 0 |
| 129 | 20250312 | 164100 | 1923723671 | 1444 | 1444 | 1444 | 1444 | 0 |
| 130 | 20250312 | 164000 | 1923723671 | 1444 | 1444 | 1444 | 1444 | 0 |
| 131 | 20250312 | 163900 | 1923723671 | 1444 | 1444 | 1444 | 1444 | 0 |
| 132 | 20250312 | 163800 | 1923723671 | 1444 | 1444 | 1444 | 1444 | 0 |
| 133 | 20250312 | 163700 | 1923723671 | 1444 | 1444 | 1444 | 1444 | 0 |
| 134 | 20250312 | 163600 | 1923723671 | 1444 | 1444 | 1444 | 1444 | 0 |
| 135 | 20250312 | 163500 | 1923723671 | 1444 | 1444 | 1444 | 1444 | 0 |
| 136 | 20250312 | 163400 | 1923723671 | 1444 | 1444 | 1444 | 1444 | 0 |
| 137 | 20250312 | 163300 | 1923723671 | 1444 | 1444 | 1444 | 1444 | 0 |
| 138 | 20250312 | 163200 | 1923723671 | 1444 | 1444 | 1444 | 1444 | 0 |
| 139 | 20250312 | 163100 | 1923723671 | 1444 | 1444 | 1444 | 1444 | 0 |
| 140 | 20250312 | 163000 | 1923723671 | 1444 | 1444 | 1444 | 1444 | 0 |
| 141 | 20250312 | 162900 | 1923723671 | 1444 | 1444 | 1444 | 1444 | 0 |
| 142 | 20250312 | 162800 | 1923723671 | 1444 | 1444 | 1444 | 1444 | 0 |
| 143 | 20250312 | 162700 | 1923723671 | 1444 | 1444 | 1444 | 1444 | 0 |
| 144 | 20250312 | 162600 | 1923723671 | 1444 | 1444 | 1444 | 1444 | 0 |
| 145 | 20250312 | 162500 | 1923723671 | 1444 | 1444 | 1444 | 1444 | 0 |
| 146 | 20250312 | 162400 | 1923723671 | 1444 | 1444 | 1444 | 1444 | 0 |
| 147 | 20250312 | 162300 | 1923723671 | 1444 | 1444 | 1444 | 1444 | 0 |
| 148 | 20250312 | 162200 | 1923723671 | 1444 | 1444 | 1444 | 1444 | 0 |
| 149 | 20250312 | 162100 | 1923723671 | 1444 | 1444 | 1444 | 1444 | 0 |
| 150 | 20250312 | 162000 | 1923723671 | 1444 | 1444 | 1444 | 1444 | 0 |
| 151 | 20250312 | 161900 | 1923723671 | 1444 | 1444 | 1444 | 1444 | 0 |
| 152 | 20250312 | 161800 | 1923723671 | 1444 | 1444 | 1444 | 1444 | 11140 |
| 153 | 20250312 | 161700 | 1923723671 | 1444 | 1444 | 1444 | 1444 | 0 |
| 154 | 20250312 | 161600 | 1923723671 | 1444 | 1444 | 1444 | 1444 | 0 |
| 155 | 20250312 | 161500 | 1923723671 | 1444 | 1444 | 1444 | 1444 | 0 |
| 156 | 20250312 | 161400 | 1923723671 | 1444 | 1444 | 1444 | 1444 | 0 |
| 157 | 20250312 | 161300 | 1923723671 | 1444 | 1444 | 1444 | 1444 | 0 |
| 158 | 20250312 | 161200 | 1923723671 | 1444 | 1444 | 1444 | 1444 | 0 |
| 159 | 20250312 | 161100 | 1923723671 | 1444 | 1444 | 1444 | 1444 | 0 |
| 160 | 20250312 | 161000 | 1923723671 | 1444 | 1444 | 1444 | 1444 | 0 |
| 161 | 20250312 | 160900 | 1923723671 | 1444 | 1444 | 1444 | 1444 | 0 |
| 162 | 20250312 | 160800 | 1923723671 | 1444 | 1444 | 1444 | 1444 | 0 |
| 163 | 20250312 | 160700 | 1923723671 | 1444 | 1444 | 1444 | 1444 | 0 |
| 164 | 20250312 | 160600 | 1923723671 | 1444 | 1444 | 1444 | 1444 | 0 |
| 165 | 20250312 | 160500 | 1923723671 | 1444 | 1444 | 1444 | 1444 | 0 |
| 166 | 20250312 | 160400 | 1923723671 | 1444 | 1444 | 1444 | 1444 | 0 |
| 167 | 20250312 | 160300 | 1923723671 | 1444 | 1444 | 1444 | 1444 | 0 |
| 168 | 20250312 | 160200 | 1923723671 | 1444 | 1444 | 1444 | 1444 | 0 |
| 169 | 20250312 | 160100 | 1923723671 | 1444 | 1444 | 1444 | 1444 | 0 |
| 170 | 20250312 | 160000 | 1923723671 | 1444 | 1444 | 1444 | 1444 | 0 |
| 171 | 20250312 | 155900 | 1923723671 | 1444 | 1444 | 1444 | 1444 | 0 |
| 172 | 20250312 | 155800 | 1923723671 | 1444 | 1444 | 1444 | 1444 | 0 |
| 173 | 20250312 | 155700 | 1923723671 | 1444 | 1444 | 1444 | 1444 | 0 |
| 174 | 20250312 | 155600 | 1923723671 | 1444 | 1444 | 1444 | 1444 | 0 |
| 175 | 20250312 | 155500 | 1923723671 | 1444 | 1444 | 1444 | 1444 | 0 |
| 176 | 20250312 | 155400 | 1923723671 | 1444 | 1444 | 1444 | 1444 | 0 |
| 177 | 20250312 | 155300 | 1923723671 | 1444 | 1444 | 1444 | 1444 | 0 |
| 178 | 20250312 | 155200 | 1923723671 | 1444 | 1444 | 1444 | 1444 | 0 |
| 179 | 20250312 | 155100 | 1923723671 | 1444 | 1444 | 1444 | 1444 | 0 |
| 180 | 20250312 | 155000 | 1923723671 | 1444 | 1444 | 1444 | 1444 | 0 |
| 181 | 20250312 | 154900 | 1923723671 | 1444 | 1444 | 1444 | 1444 | 0 |
| 182 | 20250312 | 154800 | 1923723671 | 1444 | 1444 | 1444 | 1444 | 11140 |
| 183 | 20250312 | 154700 | 1923723671 | 1444 | 1444 | 1444 | 1444 | 0 |
| 184 | 20250312 | 154600 | 1923723671 | 1444 | 1444 | 1444 | 1444 | 0 |
| 185 | 20250312 | 154500 | 1923723671 | 1444 | 1444 | 1444 | 1444 | 0 |
| 186 | 20250312 | 154400 | 1923723671 | 1444 | 1444 | 1444 | 1444 | 0 |
| 187 | 20250312 | 154300 | 1923723671 | 1444 | 1444 | 1444 | 1444 | 0 |
| 188 | 20250312 | 154200 | 1923723671 | 1444 | 1444 | 1444 | 1444 | 0 |
| 189 | 20250312 | 154100 | 1923723671 | 1444 | 1444 | 1444 | 1444 | 0 |
| 190 | 20250312 | 154000 | 1923723671 | 1444 | 1444 | 1444 | 1444 | 0 |
| 191 | 20250312 | 153900 | 1923723671 | 1444 | 1444 | 1444 | 1444 | 0 |
| 192 | 20250312 | 153800 | 1923723671 | 1444 | 1444 | 1444 | 1444 | 0 |
| 193 | 20250312 | 153700 | 1923723671 | 1444 | 1444 | 1444 | 1444 | 0 |
| 194 | 20250312 | 153600 | 1923723671 | 1444 | 1444 | 1444 | 1444 | 0 |
| 195 | 20250312 | 153500 | 1923723671 | 1444 | 1444 | 1444 | 1444 | 0 |
| 196 | 20250312 | 153400 | 1923723671 | 1444 | 1444 | 1444 | 1444 | 0 |
| 197 | 20250312 | 153300 | 1923723671 | 1444 | 1444 | 1444 | 1444 | 0 |
| 198 | 20250312 | 153200 | 1923723671 | 1444 | 1444 | 1444 | 1444 | 0 |
| 199 | 20250312 | 153100 | 1923723671 | 1444 | 1444 | 1444 | 1444 | 0 |
| 200 | 20250312 | 153000 | 1923723671 | 1444 | 1444 | 1444 | 1444 | 11140 |
| 201 | 20250312 | 152900 | 1907637511 | 1438 | 1438 | 1438 | 1438 | 0 |
| 202 | 20250312 | 152800 | 1907637511 | 1438 | 1438 | 1438 | 1438 | 0 |
| 203 | 20250312 | 152700 | 1907637511 | 1438 | 1438 | 1438 | 1438 | 0 |
| 204 | 20250312 | 152600 | 1907637511 | 1438 | 1438 | 1438 | 1438 | 0 |
| 205 | 20250312 | 152500 | 1907637511 | 1438 | 1438 | 1438 | 1438 | 0 |
| 206 | 20250312 | 152400 | 1907637511 | 1438 | 1438 | 1438 | 1438 | 0 |
| 207 | 20250312 | 152300 | 1907637511 | 1438 | 1438 | 1438 | 1438 | 0 |
| 208 | 20250312 | 152200 | 1907637511 | 1438 | 1438 | 1438 | 1438 | 0 |
| 209 | 20250312 | 152100 | 1907637511 | 1438 | 1438 | 1438 | 1438 | 0 |
| 210 | 20250312 | 152000 | 1907637511 | 1438 | 1438 | 1438 | 1438 | 0 |
| 211 | 20250312 | 151900 | 1907637511 | 1438 | 1439 | 1439 | 1438 | 418 |
| 212 | 20250312 | 151800 | 1907036377 | 1439 | 1436 | 1439 | 1436 | 11840 |
| 213 | 20250312 | 151700 | 1890025333 | 1437 | 1439 | 1439 | 1436 | 2103 |
| 214 | 20250312 | 151600 | 1887002949 | 1439 | 1439 | 1441 | 1439 | 3314 |
| 215 | 20250312 | 151500 | 1882234101 | 1438 | 1440 | 1441 | 1438 | 727 |
| 216 | 20250312 | 151400 | 1881187460 | 1441 | 1441 | 1441 | 1441 | 2 |
| 217 | 20250312 | 151300 | 1881184578 | 1442 | 1439 | 1442 | 1439 | 481 |
| 218 | 20250312 | 151200 | 1880491006 | 1442 | 1441 | 1442 | 1438 | 600 |
| 219 | 20250312 | 151100 | 1879626702 | 1442 | 1442 | 1442 | 1441 | 502 |
| 220 | 20250312 | 151000 | 1878903318 | 1437 | 1442 | 1443 | 1437 | 240 |
| 221 | 20250312 | 150900 | 1878558076 | 1443 | 1442 | 1445 | 1438 | 6178 |
| 222 | 20250312 | 150800 | 1869668431 | 1443 | 1441 | 1445 | 1438 | 5179 |
| 223 | 20250312 | 150700 | 1862212277 | 1441 | 1441 | 1441 | 1441 | 89 |
| 224 | 20250312 | 150600 | 1862084028 | 1441 | 1442 | 1442 | 1441 | 2088 |
| 225 | 20250312 | 150500 | 1859075110 | 1443 | 1444 | 1444 | 1443 | 5994 |
| 226 | 20250312 | 150400 | 1850422536 | 1447 | 1447 | 1447 | 1444 | 306 |
| 227 | 20250312 | 150300 | 1849980054 | 1446 | 1450 | 1453 | 1446 | 11898 |
| 228 | 20250312 | 150200 | 1832738931 | 1450 | 1445 | 1450 | 1445 | 150 |
| 229 | 20250312 | 150100 | 1832522031 | 1446 | 1446 | 1446 | 1446 | 1541 |
| 230 | 20250312 | 150000 | 1830293745 | 1447 | 1447 | 1447 | 1447 | 10 |
| 231 | 20250312 | 145900 | 1830279275 | 1444 | 1444 | 1444 | 1444 | 148 |
| 232 | 20250312 | 145800 | 1830065563 | 1444 | 1444 | 1444 | 1444 | 5000 |
| 233 | 20250312 | 145700 | 1822845563 | 1444 | 1443 | 1449 | 1443 | 348 |
| 234 | 20250312 | 145600 | 1822343093 | 1444 | 1444 | 1444 | 1444 | 361 |
| 235 | 20250312 | 145500 | 1821821809 | 1445 | 1446 | 1446 | 1445 | 385 |
| 236 | 20250312 | 145400 | 1821265286 | 1447 | 1447 | 1447 | 1447 | 2 |
| 237 | 20250312 | 145300 | 1821262392 | 1445 | 1445 | 1449 | 1445 | 1949 |
| 238 | 20250312 | 145200 | 1818446078 | 1445 | 1445 | 1445 | 1445 | 195 |
| 239 | 20250312 | 145100 | 1818164303 | 1446 | 1447 | 1447 | 1446 | 938 |
| 240 | 20250312 | 145000 | 1816807951 | 1447 | 1446 | 1449 | 1446 | 414 |
| 241 | 20250312 | 144900 | 1816208949 | 1446 | 1446 | 1446 | 1446 | 30 |
| 242 | 20250312 | 144800 | 1816165569 | 1446 | 1446 | 1446 | 1446 | 0 |
| 243 | 20250312 | 144700 | 1816165569 | 1446 | 1446 | 1446 | 1446 | 30 |
| 244 | 20250312 | 144600 | 1816122189 | 1446 | 1445 | 1446 | 1444 | 6207 |
| 245 | 20250312 | 144500 | 1807157870 | 1446 | 1446 | 1446 | 1446 | 1 |
| 246 | 20250312 | 144400 | 1807156424 | 1445 | 1445 | 1445 | 1445 | 1156 |
| 247 | 20250312 | 144300 | 1805486004 | 1446 | 1446 | 1449 | 1446 | 724 |
| 248 | 20250312 | 144200 | 1804439097 | 1448 | 1448 | 1448 | 1448 | 2 |
| 249 | 20250312 | 144100 | 1804436201 | 1449 | 1449 | 1449 | 1449 | 3 |
| 250 | 20250312 | 144000 | 1804431854 | 1450 | 1450 | 1450 | 1450 | 0 |
| 251 | 20250312 | 143900 | 1804431854 | 1450 | 1450 | 1450 | 1450 | 0 |
| 252 | 20250312 | 143800 | 1804431854 | 1450 | 1447 | 1450 | 1447 | 1753 |
| 253 | 20250312 | 143700 | 1801894544 | 1444 | 1443 | 1444 | 1443 | 103 |
| 254 | 20250312 | 143600 | 1801745815 | 1447 | 1447 | 1447 | 1447 | 1 |
| 255 | 20250312 | 143500 | 1801744368 | 1445 | 1447 | 1447 | 1445 | 4002 |
| 256 | 20250312 | 143400 | 1795959009 | 1450 | 1450 | 1450 | 1450 | 14 |
| 257 | 20250312 | 143300 | 1795938709 | 1450 | 1448 | 1450 | 1448 | 3480 |
| 258 | 20250312 | 143200 | 1790898119 | 1450 | 1450 | 1450 | 1450 | 265 |
| 259 | 20250312 | 143100 | 1790513869 | 1453 | 1450 | 1453 | 1450 | 1235 |
| 260 | 20250312 | 143000 | 1788722587 | 1449 | 1448 | 1449 | 1448 | 202 |
| 261 | 20250312 | 142900 | 1788430089 | 1448 | 1448 | 1448 | 1448 | 2 |
| 262 | 20250312 | 142800 | 1788427193 | 1448 | 1450 | 1450 | 1448 | 4607 |
| 263 | 20250312 | 142700 | 1781748087 | 1451 | 1450 | 1451 | 1450 | 140 |
| 264 | 20250312 | 142600 | 1781544965 | 1450 | 1450 | 1450 | 1450 | 1582 |
| 265 | 20250312 | 142500 | 1779251065 | 1446 | 1447 | 1447 | 1446 | 608 |
| 266 | 20250312 | 142400 | 1778371541 | 1450 | 1449 | 1450 | 1446 | 6145 |
| 267 | 20250312 | 142300 | 1769484940 | 1449 | 1450 | 1450 | 1449 | 401 |
| 268 | 20250312 | 142200 | 1768903890 | 1449 | 1446 | 1449 | 1446 | 2723 |
| 269 | 20250312 | 142100 | 1764963435 | 1446 | 1443 | 1446 | 1443 | 71 |
| 270 | 20250312 | 142000 | 1764860979 | 1443 | 1446 | 1446 | 1443 | 576 |
| 271 | 20250312 | 141900 | 1764029728 | 1447 | 1444 | 1447 | 1444 | 152 |
| 272 | 20250312 | 141800 | 1763810234 | 1447 | 1447 | 1447 | 1447 | 8 |
| 273 | 20250312 | 141700 | 1763798658 | 1447 | 1446 | 1447 | 1445 | 298 |
| 274 | 20250312 | 141600 | 1763368016 | 1447 | 1446 | 1447 | 1446 | 501 |
| 275 | 20250312 | 141500 | 1762643569 | 1446 | 1442 | 1447 | 1440 | 23801 |
| 276 | 20250312 | 141400 | 1728347347 | 1441 | 1447 | 1447 | 1437 | 7429 |
| 277 | 20250312 | 141300 | 1717647316 | 1447 | 1446 | 1447 | 1446 | 1655 |
| 278 | 20250312 | 141200 | 1715254034 | 1444 | 1444 | 1445 | 1442 | 4716 |
| 279 | 20250312 | 141100 | 1708452917 | 1444 | 1444 | 1444 | 1444 | 18 |
| 280 | 20250312 | 141000 | 1708426925 | 1444 | 1447 | 1447 | 1442 | 2519 |
| 281 | 20250312 | 140900 | 1704792091 | 1445 | 1446 | 1446 | 1445 | 870 |
| 282 | 20250312 | 140800 | 1703534641 | 1446 | 1448 | 1448 | 1446 | 150 |
| 283 | 20250312 | 140700 | 1703317596 | 1449 | 1450 | 1450 | 1445 | 2521 |
| 284 | 20250312 | 140600 | 1699672072 | 1450 | 1452 | 1453 | 1450 | 2300 |
| 285 | 20250312 | 140500 | 1696336262 | 1452 | 1451 | 1452 | 1451 | 342 |
| 286 | 20250312 | 140400 | 1695839920 | 1451 | 1451 | 1451 | 1450 | 149 |
| 287 | 20250312 | 140300 | 1695623842 | 1452 | 1452 | 1452 | 1452 | 0 |
| 288 | 20250312 | 140200 | 1695623842 | 1452 | 1452 | 1456 | 1452 | 355 |
| 289 | 20250312 | 140100 | 1695108378 | 1451 | 1456 | 1456 | 1451 | 2958 |
| 290 | 20250312 | 140000 | 1690803080 | 1456 | 1456 | 1456 | 1456 | 0 |
| 291 | 20250312 | 135900 | 1690803080 | 1456 | 1456 | 1456 | 1454 | 1213 |
| 292 | 20250312 | 135800 | 1689038297 | 1457 | 1458 | 1458 | 1457 | 389 |
| 293 | 20250312 | 135700 | 1688471406 | 1455 | 1455 | 1455 | 1455 | 0 |
| 294 | 20250312 | 135600 | 1688471406 | 1455 | 1456 | 1458 | 1455 | 300 |
| 295 | 20250312 | 135500 | 1688034886 | 1459 | 1459 | 1459 | 1459 | 5 |
| 296 | 20250312 | 135400 | 1688027591 | 1460 | 1460 | 1460 | 1460 | 140 |
| 297 | 20250312 | 135300 | 1687823191 | 1460 | 1454 | 1460 | 1454 | 3023 |
| 298 | 20250312 | 135200 | 1683415278 | 1454 | 1450 | 1454 | 1450 | 203 |
| 299 | 20250312 | 135100 | 1683120916 | 1449 | 1445 | 1449 | 1445 | 5416 |
| 300 | 20250312 | 135000 | 1675284496 | 1447 | 1446 | 1447 | 1446 | 600 |
| 301 | 20250312 | 134900 | 1674416796 | 1445 | 1447 | 1449 | 1445 | 10109 |
| 302 | 20250312 | 134800 | 1659799922 | 1448 | 1453 | 1453 | 1448 | 3636 |
| 303 | 20250312 | 134700 | 1654526128 | 1452 | 1454 | 1454 | 1452 | 1898 |
| 304 | 20250312 | 134600 | 1651769316 | 1454 | 1455 | 1455 | 1454 | 726 |
| 305 | 20250312 | 134500 | 1650713086 | 1455 | 1455 | 1455 | 1455 | 1 |
| 306 | 20250312 | 134400 | 1650711631 | 1455 | 1454 | 1456 | 1454 | 1182 |
| 307 | 20250312 | 134300 | 1648991828 | 1455 | 1454 | 1455 | 1454 | 1139 |
| 308 | 20250312 | 134200 | 1647334633 | 1455 | 1455 | 1455 | 1455 | 927 |
| 309 | 20250312 | 134100 | 1645985848 | 1455 | 1456 | 1456 | 1455 | 3983 |
| 310 | 20250312 | 134000 | 1640190042 | 1456 | 1457 | 1457 | 1456 | 1131 |
| 311 | 20250312 | 133900 | 1638542201 | 1457 | 1463 | 1463 | 1457 | 1692 |
| 312 | 20250312 | 133800 | 1636071896 | 1464 | 1464 | 1464 | 1464 | 535 |
| 313 | 20250312 | 133700 | 1635288656 | 1464 | 1468 | 1468 | 1464 | 1339 |
| 314 | 20250312 | 133600 | 1633325866 | 1468 | 1468 | 1468 | 1468 | 292 |
| 315 | 20250312 | 133500 | 1632897210 | 1468 | 1468 | 1468 | 1468 | 100 |
| 316 | 20250312 | 133400 | 1632750410 | 1469 | 1470 | 1470 | 1469 | 963 |
| 317 | 20250312 | 133300 | 1631335731 | 1471 | 1463 | 1473 | 1463 | 14205 |
| 318 | 20250312 | 133200 | 1610477768 | 1463 | 1461 | 1463 | 1461 | 15 |
| 319 | 20250312 | 133100 | 1610455847 | 1460 | 1460 | 1460 | 1460 | 0 |
| 320 | 20250312 | 133000 | 1610455847 | 1460 | 1459 | 1460 | 1459 | 555 |
| 321 | 20250312 | 132900 | 1609645647 | 1460 | 1455 | 1460 | 1455 | 3566 |
| 322 | 20250312 | 132800 | 1604455824 | 1456 | 1452 | 1456 | 1452 | 2900 |
| 323 | 20250312 | 132700 | 1600239024 | 1452 | 1452 | 1452 | 1452 | 123 |
| 324 | 20250312 | 132600 | 1600060428 | 1452 | 1456 | 1456 | 1452 | 3985 |
| 325 | 20250312 | 132500 | 1594271311 | 1457 | 1455 | 1457 | 1455 | 1160 |
| 326 | 20250312 | 132400 | 1592582391 | 1457 | 1457 | 1457 | 1457 | 2111 |
| 327 | 20250312 | 132300 | 1589506664 | 1457 | 1459 | 1459 | 1456 | 6783 |
| 328 | 20250312 | 132200 | 1579625055 | 1460 | 1462 | 1463 | 1460 | 3010 |
| 329 | 20250312 | 132100 | 1575229909 | 1462 | 1466 | 1466 | 1462 | 512 |
| 330 | 20250312 | 132000 | 1574480311 | 1468 | 1466 | 1468 | 1466 | 551 |
| 331 | 20250312 | 131900 | 1573672463 | 1466 | 1466 | 1466 | 1466 | 250 |
| 332 | 20250312 | 131800 | 1573305963 | 1468 | 1468 | 1468 | 1467 | 1239 |
| 333 | 20250312 | 131700 | 1571488111 | 1468 | 1468 | 1468 | 1468 | 210 |
| 334 | 20250312 | 131600 | 1571179831 | 1465 | 1465 | 1465 | 1465 | 90 |
| 335 | 20250312 | 131500 | 1571047981 | 1463 | 1470 | 1470 | 1463 | 206 |
| 336 | 20250312 | 131400 | 1570746384 | 1470 | 1469 | 1487 | 1469 | 5835 |
| 337 | 20250312 | 131300 | 1562100048 | 1469 | 1473 | 1473 | 1469 | 4550 |
| 338 | 20250312 | 131200 | 1555411691 | 1473 | 1464 | 1473 | 1464 | 2786 |
| 339 | 20250312 | 131100 | 1551324795 | 1465 | 1465 | 1465 | 1460 | 203 |
| 340 | 20250312 | 131000 | 1551028400 | 1461 | 1464 | 1465 | 1461 | 75 |
| 341 | 20250312 | 130900 | 1550918619 | 1465 | 1463 | 1465 | 1460 | 2346 |
| 342 | 20250312 | 130800 | 1547487982 | 1461 | 1460 | 1461 | 1460 | 100 |
| 343 | 20250312 | 130700 | 1547341932 | 1459 | 1456 | 1459 | 1455 | 2997 |
| 344 | 20250312 | 130600 | 1542973815 | 1456 | 1455 | 1456 | 1455 | 91 |
| 345 | 20250312 | 130500 | 1542841360 | 1456 | 1458 | 1458 | 1456 | 25 |
| 346 | 20250312 | 130400 | 1542804920 | 1458 | 1459 | 1459 | 1454 | 5022 |
| 347 | 20250312 | 130300 | 1535485814 | 1458 | 1462 | 1462 | 1458 | 13840 |
| 348 | 20250312 | 130200 | 1515281357 | 1463 | 1468 | 1468 | 1463 | 8349 |
| 349 | 20250312 | 130100 | 1503056239 | 1468 | 1468 | 1468 | 1467 | 2487 |
| 350 | 20250312 | 130000 | 1499406311 | 1469 | 1470 | 1470 | 1469 | 769 |
| 351 | 20250312 | 125900 | 1498276461 | 1470 | 1473 | 1473 | 1469 | 8370 |
| 352 | 20250312 | 125800 | 1485964133 | 1477 | 1477 | 1478 | 1474 | 1088 |
| 353 | 20250312 | 125700 | 1484357579 | 1476 | 1481 | 1481 | 1475 | 10010 |
| 354 | 20250312 | 125600 | 1469575409 | 1484 | 1481 | 1484 | 1480 | 1861 |
| 355 | 20250312 | 125500 | 1466815483 | 1484 | 1485 | 1486 | 1481 | 17008 |
| 356 | 20250312 | 125400 | 1441596317 | 1485 | 1478 | 1485 | 1478 | 7811 |
| 357 | 20250312 | 125300 | 1430026015 | 1478 | 1475 | 1478 | 1475 | 5902 |
| 358 | 20250312 | 125200 | 1421314180 | 1476 | 1475 | 1476 | 1475 | 1000 |
| 359 | 20250312 | 125100 | 1419838280 | 1476 | 1474 | 1478 | 1470 | 4895 |
| 360 | 20250312 | 125000 | 1412623289 | 1475 | 1478 | 1478 | 1475 | 405 |
| 361 | 20250312 | 124900 | 1412025908 | 1479 | 1479 | 1479 | 1479 | 560 |
| 362 | 20250312 | 124800 | 1411197668 | 1479 | 1480 | 1480 | 1477 | 5200 |
| 363 | 20250312 | 124700 | 1403507096 | 1480 | 1479 | 1480 | 1479 | 567 |
| 364 | 20250312 | 124600 | 1402668315 | 1479 | 1478 | 1479 | 1478 | 705 |
| 365 | 20250312 | 124500 | 1401625860 | 1478 | 1473 | 1478 | 1473 | 3937 |
| 366 | 20250312 | 124400 | 1395821018 | 1473 | 1473 | 1473 | 1473 | 3866 |
| 367 | 20250312 | 124300 | 1390126400 | 1475 | 1472 | 1479 | 1465 | 18880 |
| 368 | 20250312 | 124200 | 1362303206 | 1472 | 1472 | 1472 | 1464 | 5076 |
| 369 | 20250312 | 124100 | 1354845388 | 1475 | 1480 | 1480 | 1473 | 9016 |
| 370 | 20250312 | 124000 | 1341534345 | 1480 | 1479 | 1480 | 1477 | 11387 |
| 371 | 20250312 | 123900 | 1324688778 | 1480 | 1477 | 1480 | 1477 | 5139 |
| 372 | 20250312 | 123800 | 1317093522 | 1473 | 1474 | 1476 | 1473 | 2670 |
| 373 | 20250312 | 123700 | 1313155960 | 1474 | 1462 | 1474 | 1462 | 22223 |
| 374 | 20250312 | 123600 | 1280502308 | 1462 | 1462 | 1462 | 1462 | 1 |
| 375 | 20250312 | 123500 | 1280500846 | 1462 | 1461 | 1462 | 1459 | 543 |
| 376 | 20250312 | 123400 | 1279707447 | 1461 | 1463 | 1463 | 1461 | 907 |
| 377 | 20250312 | 123300 | 1278381643 | 1464 | 1462 | 1464 | 1462 | 16 |
| 378 | 20250312 | 123200 | 1278358221 | 1464 | 1463 | 1464 | 1463 | 1646 |
| 379 | 20250312 | 123100 | 1275949771 | 1464 | 1463 | 1464 | 1463 | 113 |
| 380 | 20250312 | 123000 | 1275784451 | 1463 | 1461 | 1463 | 1459 | 657 |
| 381 | 20250312 | 122900 | 1274825560 | 1461 | 1459 | 1461 | 1459 | 113 |
| 382 | 20250312 | 122800 | 1274660477 | 1459 | 1459 | 1459 | 1459 | 1884 |
| 383 | 20250312 | 122700 | 1271911721 | 1460 | 1460 | 1461 | 1460 | 2689 |
| 384 | 20250312 | 122600 | 1267985780 | 1460 | 1465 | 1465 | 1460 | 3893 |
| 385 | 20250312 | 122500 | 1262297692 | 1467 | 1463 | 1467 | 1463 | 1834 |
| 386 | 20250312 | 122400 | 1259610682 | 1463 | 1463 | 1463 | 1462 | 544 |
| 387 | 20250312 | 122300 | 1258814842 | 1462 | 1462 | 1462 | 1460 | 568 |
| 388 | 20250312 | 122200 | 1257984430 | 1462 | 1461 | 1462 | 1460 | 545 |
| 389 | 20250312 | 122100 | 1257188445 | 1461 | 1455 | 1461 | 1455 | 2309 |
| 390 | 20250312 | 122000 | 1253815395 | 1454 | 1460 | 1460 | 1454 | 7177 |
| 391 | 20250312 | 121900 | 1243371747 | 1461 | 1461 | 1461 | 1461 | 0 |
| 392 | 20250312 | 121800 | 1243371747 | 1461 | 1465 | 1465 | 1461 | 3631 |
| 393 | 20250312 | 121700 | 1238057455 | 1467 | 1466 | 1467 | 1463 | 1440 |
| 394 | 20250312 | 121600 | 1235946769 | 1466 | 1464 | 1466 | 1464 | 877 |
| 395 | 20250312 | 121500 | 1234662087 | 1466 | 1466 | 1466 | 1463 | 2293 |
| 396 | 20250312 | 121400 | 1231302808 | 1465 | 1456 | 1467 | 1455 | 10269 |
| 397 | 20250312 | 121300 | 1216302959 | 1458 | 1462 | 1462 | 1458 | 2960 |
| 398 | 20250312 | 121200 | 1211986311 | 1463 | 1461 | 1463 | 1461 | 2644 |
| 399 | 20250312 | 121100 | 1208120205 | 1467 | 1459 | 1467 | 1455 | 6368 |
| 400 | 20250312 | 121000 | 1198811000 | 1460 | 1462 | 1462 | 1460 | 5453 |
| 401 | 20250312 | 120900 | 1190845476 | 1463 | 1466 | 1467 | 1460 | 7578 |
| 402 | 20250312 | 120800 | 1179754143 | 1466 | 1458 | 1468 | 1458 | 7681 |
| 403 | 20250312 | 120700 | 1168515921 | 1458 | 1451 | 1462 | 1451 | 6986 |
| 404 | 20250312 | 120600 | 1158355643 | 1451 | 1450 | 1460 | 1450 | 15046 |
| 405 | 20250312 | 120500 | 1136434861 | 1450 | 1443 | 1453 | 1442 | 13881 |
| 406 | 20250312 | 120400 | 1116325966 | 1443 | 1436 | 1443 | 1436 | 6664 |
| 407 | 20250312 | 120300 | 1106728838 | 1435 | 1435 | 1435 | 1434 | 1303 |
| 408 | 20250312 | 120200 | 1104859034 | 1435 | 1429 | 1435 | 1429 | 8319 |
| 409 | 20250312 | 120100 | 1092929919 | 1428 | 1429 | 1429 | 1428 | 353 |
| 410 | 20250312 | 120000 | 1092425646 | 1428 | 1429 | 1429 | 1428 | 300 |
| 411 | 20250312 | 115900 | 1091997224 | 1433 | 1433 | 1433 | 1433 | 188 |
| 412 | 20250312 | 115800 | 1091727820 | 1433 | 1433 | 1433 | 1433 | 2121 |
| 413 | 20250312 | 115700 | 1088688427 | 1433 | 1430 | 1433 | 1430 | 204 |
| 414 | 20250312 | 115600 | 1088396143 | 1431 | 1433 | 1433 | 1430 | 1034 |
| 415 | 20250312 | 115500 | 1086916355 | 1433 | 1434 | 1434 | 1433 | 1702 |
| 416 | 20250312 | 115400 | 1084475995 | 1435 | 1434 | 1435 | 1434 | 612 |
| 417 | 20250312 | 115300 | 1083597782 | 1433 | 1434 | 1434 | 1433 | 632 |
| 418 | 20250312 | 115200 | 1082691994 | 1435 | 1435 | 1435 | 1434 | 881 |
| 419 | 20250312 | 115100 | 1081428259 | 1435 | 1435 | 1435 | 1435 | 300 |
| 420 | 20250312 | 115000 | 1080997759 | 1434 | 1434 | 1434 | 1434 | 1215 |
| 421 | 20250312 | 114900 | 1079255449 | 1435 | 1435 | 1435 | 1434 | 498 |
| 422 | 20250312 | 114800 | 1078540822 | 1434 | 1434 | 1434 | 1434 | 0 |
| 423 | 20250312 | 114700 | 1078540822 | 1434 | 1433 | 1434 | 1433 | 2423 |
| 424 | 20250312 | 114600 | 1075067740 | 1434 | 1434 | 1434 | 1434 | 1077 |
| 425 | 20250312 | 114500 | 1073523322 | 1435 | 1435 | 1435 | 1434 | 289 |
| 426 | 20250312 | 114400 | 1073108707 | 1434 | 1435 | 1435 | 1434 | 2750 |
| 427 | 20250312 | 114300 | 1069165019 | 1435 | 1434 | 1435 | 1434 | 1315 |
| 428 | 20250312 | 114200 | 1067279109 | 1434 | 1434 | 1434 | 1434 | 190 |
| 429 | 20250312 | 114100 | 1067006649 | 1434 | 1434 | 1434 | 1434 | 379 |
| 430 | 20250312 | 114000 | 1066463163 | 1434 | 1434 | 1434 | 1434 | 188 |
| 431 | 20250312 | 113900 | 1066193571 | 1435 | 1435 | 1435 | 1435 | 267 |
| 432 | 20250312 | 113800 | 1065810426 | 1435 | 1432 | 1435 | 1430 | 400 |
| 433 | 20250312 | 113700 | 1065237916 | 1433 | 1436 | 1437 | 1433 | 590 |
| 434 | 20250312 | 113600 | 1064391386 | 1436 | 1434 | 1436 | 1433 | 1953 |
| 435 | 20250312 | 113500 | 1061588848 | 1434 | 1434 | 1439 | 1430 | 4134 |
| 436 | 20250312 | 113400 | 1055660787 | 1435 | 1428 | 1435 | 1428 | 4068 |
| 437 | 20250312 | 113300 | 1049834261 | 1428 | 1425 | 1428 | 1425 | 1393 |
| 438 | 20250312 | 113200 | 1047847445 | 1425 | 1428 | 1428 | 1425 | 10 |
| 439 | 20250312 | 113100 | 1047833177 | 1429 | 1430 | 1430 | 1429 | 1435 |
| 440 | 20250312 | 113000 | 1045781666 | 1431 | 1432 | 1432 | 1431 | 198 |
| 441 | 20250312 | 112900 | 1045498140 | 1430 | 1430 | 1430 | 1430 | 0 |
| 442 | 20250312 | 112800 | 1045498140 | 1430 | 1431 | 1433 | 1430 | 2184 |
| 443 | 20250312 | 112700 | 1042372918 | 1430 | 1433 | 1433 | 1430 | 3192 |
| 444 | 20250312 | 112600 | 1037807964 | 1431 | 1432 | 1432 | 1431 | 669 |
| 445 | 20250312 | 112500 | 1036849966 | 1433 | 1433 | 1433 | 1432 | 838 |
| 446 | 20250312 | 112400 | 1035649752 | 1432 | 1434 | 1434 | 1432 | 344 |
| 447 | 20250312 | 112300 | 1035157074 | 1435 | 1433 | 1435 | 1430 | 2190 |
| 448 | 20250312 | 112200 | 1032016336 | 1431 | 1431 | 1431 | 1431 | 134 |
| 449 | 20250312 | 112100 | 1031824582 | 1431 | 1433 | 1433 | 1431 | 533 |
| 450 | 20250312 | 112000 | 1031061051 | 1435 | 1434 | 1435 | 1434 | 327 |
| 451 | 20250312 | 111900 | 1030591833 | 1435 | 1434 | 1435 | 1430 | 2015 |
| 452 | 20250312 | 111800 | 1027705531 | 1434 | 1435 | 1435 | 1434 | 1243 |
| 453 | 20250312 | 111700 | 1025922880 | 1434 | 1434 | 1434 | 1434 | 848 |
| 454 | 20250312 | 111600 | 1024706848 | 1434 | 1434 | 1434 | 1434 | 347 |
| 455 | 20250312 | 111500 | 1024209250 | 1434 | 1434 | 1434 | 1434 | 204 |
| 456 | 20250312 | 111400 | 1023916714 | 1434 | 1435 | 1435 | 1434 | 544 |
| 457 | 20250312 | 111300 | 1023136380 | 1435 | 1435 | 1435 | 1435 | 404 |
| 458 | 20250312 | 111200 | 1022556640 | 1435 | 1430 | 1435 | 1430 | 2950 |
| 459 | 20250312 | 111100 | 1018329255 | 1430 | 1424 | 1431 | 1424 | 4858 |
| 460 | 20250312 | 111000 | 1011403053 | 1424 | 1424 | 1424 | 1424 | 35 |
| 461 | 20250312 | 110900 | 1011353213 | 1427 | 1423 | 1427 | 1422 | 807 |
| 462 | 20250312 | 110800 | 1010204711 | 1422 | 1426 | 1426 | 1422 | 2757 |
| 463 | 20250312 | 110700 | 1006279818 | 1426 | 1425 | 1426 | 1425 | 2334 |
| 464 | 20250312 | 110600 | 1002953853 | 1426 | 1426 | 1426 | 1426 | 188 |
| 465 | 20250312 | 110500 | 1002685765 | 1423 | 1426 | 1426 | 1423 | 8005 |
| 466 | 20250312 | 110400 | 991286343 | 1429 | 1429 | 1429 | 1426 | 221 |
| 467 | 20250312 | 110300 | 990970570 | 1429 | 1430 | 1430 | 1429 | 166 |
| 468 | 20250312 | 110200 | 990733291 | 1429 | 1427 | 1429 | 1427 | 1060 |
| 469 | 20250312 | 110100 | 989219897 | 1427 | 1423 | 1427 | 1423 | 853 |
| 470 | 20250312 | 110000 | 988003966 | 1422 | 1422 | 1422 | 1422 | 100 |
| 471 | 20250312 | 105900 | 987861766 | 1421 | 1424 | 1424 | 1421 | 289 |
| 472 | 20250312 | 105800 | 987450530 | 1419 | 1421 | 1424 | 1419 | 3634 |
| 473 | 20250312 | 105700 | 982292259 | 1420 | 1420 | 1420 | 1420 | 27 |
| 474 | 20250312 | 105600 | 982253919 | 1419 | 1420 | 1420 | 1419 | 223 |
| 475 | 20250312 | 105500 | 981937409 | 1425 | 1423 | 1425 | 1420 | 3056 |
| 476 | 20250312 | 105400 | 977591466 | 1423 | 1428 | 1428 | 1423 | 1899 |
| 477 | 20250312 | 105300 | 974884149 | 1428 | 1426 | 1428 | 1425 | 1450 |
| 478 | 20250312 | 105200 | 972816177 | 1425 | 1423 | 1425 | 1423 | 490 |
| 479 | 20250312 | 105100 | 972118607 | 1422 | 1423 | 1423 | 1422 | 61 |
| 480 | 20250312 | 105000 | 972031824 | 1423 | 1423 | 1423 | 1423 | 378 |
| 481 | 20250312 | 104900 | 971493930 | 1423 | 1423 | 1423 | 1423 | 73 |
| 482 | 20250312 | 104800 | 971390051 | 1423 | 1418 | 1425 | 1418 | 2527 |
| 483 | 20250312 | 104700 | 967794967 | 1417 | 1417 | 1417 | 1417 | 1449 |
| 484 | 20250312 | 104600 | 965741734 | 1419 | 1418 | 1419 | 1418 | 707 |
| 485 | 20250312 | 104500 | 964738708 | 1418 | 1411 | 1418 | 1410 | 13911 |
| 486 | 20250312 | 104400 | 945111309 | 1411 | 1411 | 1411 | 1411 | 0 |
| 487 | 20250312 | 104300 | 945111309 | 1411 | 1412 | 1415 | 1410 | 4530 |
| 488 | 20250312 | 104200 | 938719159 | 1416 | 1415 | 1416 | 1412 | 1259 |
| 489 | 20250312 | 104100 | 936939539 | 1415 | 1413 | 1415 | 1413 | 2768 |
| 490 | 20250312 | 104000 | 933024969 | 1413 | 1416 | 1417 | 1413 | 877 |
| 491 | 20250312 | 103900 | 931783861 | 1416 | 1417 | 1419 | 1416 | 327 |
| 492 | 20250312 | 103800 | 931320816 | 1419 | 1419 | 1422 | 1417 | 3523 |
| 493 | 20250312 | 103700 | 926324133 | 1417 | 1421 | 1421 | 1417 | 6131 |
| 494 | 20250312 | 103600 | 917623361 | 1421 | 1423 | 1424 | 1421 | 6720 |
| 495 | 20250312 | 103500 | 908067989 | 1423 | 1424 | 1424 | 1423 | 2962 |
| 496 | 20250312 | 103400 | 903850509 | 1427 | 1429 | 1429 | 1425 | 2617 |
| 497 | 20250312 | 103300 | 900115145 | 1430 | 1428 | 1430 | 1428 | 189 |
| 498 | 20250312 | 103200 | 899845251 | 1427 | 1427 | 1427 | 1427 | 0 |
| 499 | 20250312 | 103100 | 899845251 | 1427 | 1430 | 1430 | 1427 | 1086 |
| 500 | 20250312 | 103000 | 898294145 | 1429 | 1429 | 1429 | 1429 | 104 |
| 501 | 20250312 | 102900 | 898145529 | 1429 | 1428 | 1429 | 1426 | 254 |
| 502 | 20250312 | 102800 | 897782719 | 1428 | 1429 | 1429 | 1425 | 5174 |
| 503 | 20250312 | 102700 | 890395830 | 1429 | 1434 | 1434 | 1425 | 57714 |
| 504 | 20250312 | 102600 | 807761565 | 1433 | 1444 | 1445 | 1433 | 18798 |
| 505 | 20250312 | 102500 | 780682267 | 1444 | 1445 | 1446 | 1443 | 5429 |
| 506 | 20250312 | 102400 | 772845868 | 1445 | 1439 | 1445 | 1439 | 5894 |
| 507 | 20250312 | 102300 | 764335845 | 1439 | 1441 | 1443 | 1439 | 1646 |
| 508 | 20250312 | 102200 | 761961376 | 1441 | 1435 | 1442 | 1435 | 4841 |
| 509 | 20250312 | 102100 | 754991590 | 1435 | 1439 | 1439 | 1435 | 831 |
| 510 | 20250312 | 102000 | 753798349 | 1440 | 1435 | 1440 | 1435 | 2211 |
| 511 | 20250312 | 101900 | 750619383 | 1436 | 1435 | 1436 | 1435 | 893 |
| 512 | 20250312 | 101800 | 749337426 | 1435 | 1435 | 1435 | 1432 | 1367 |
| 513 | 20250312 | 101700 | 747378781 | 1435 | 1434 | 1435 | 1434 | 694 |
| 514 | 20250312 | 101600 | 746382943 | 1433 | 1430 | 1433 | 1430 | 2462 |
| 515 | 20250312 | 101500 | 742857571 | 1431 | 1427 | 1432 | 1427 | 4718 |
| 516 | 20250312 | 101400 | 736116907 | 1425 | 1424 | 1425 | 1424 | 220 |
| 517 | 20250312 | 101300 | 735803439 | 1424 | 1430 | 1430 | 1421 | 5954 |
| 518 | 20250312 | 101200 | 727334957 | 1434 | 1443 | 1444 | 1422 | 8881 |
| 519 | 20250312 | 101100 | 714584410 | 1441 | 1429 | 1441 | 1429 | 29179 |
| 520 | 20250312 | 101000 | 672630032 | 1429 | 1426 | 1429 | 1424 | 4020 |
| 521 | 20250312 | 100900 | 666897045 | 1426 | 1430 | 1430 | 1426 | 209 |
| 522 | 20250312 | 100800 | 666598259 | 1430 | 1420 | 1430 | 1420 | 3802 |
| 523 | 20250312 | 100700 | 661197805 | 1420 | 1421 | 1421 | 1420 | 891 |
| 524 | 20250312 | 100600 | 659932395 | 1421 | 1426 | 1427 | 1420 | 5896 |
| 525 | 20250312 | 100500 | 651546207 | 1427 | 1428 | 1429 | 1425 | 639 |
| 526 | 20250312 | 100400 | 650634466 | 1428 | 1431 | 1431 | 1425 | 3650 |
| 527 | 20250312 | 100300 | 645421650 | 1432 | 1427 | 1432 | 1427 | 808 |
| 528 | 20250312 | 100200 | 644265411 | 1426 | 1432 | 1432 | 1426 | 6961 |
| 529 | 20250312 | 100100 | 634319568 | 1431 | 1434 | 1436 | 1431 | 9504 |
| 530 | 20250312 | 100000 | 620685513 | 1429 | 1431 | 1433 | 1429 | 5196 |
| 531 | 20250312 | 095900 | 613256691 | 1422 | 1435 | 1436 | 1422 | 10808 |
| 532 | 20250312 | 095800 | 597770205 | 1435 | 1434 | 1436 | 1434 | 2588 |
| 533 | 20250312 | 095700 | 594056732 | 1434 | 1436 | 1436 | 1434 | 1224 |
| 534 | 20250312 | 095600 | 592300282 | 1436 | 1434 | 1439 | 1433 | 6653 |
| 535 | 20250312 | 095500 | 582744486 | 1434 | 1424 | 1438 | 1424 | 11020 |
| 536 | 20250312 | 095400 | 566958999 | 1422 | 1417 | 1424 | 1417 | 12747 |
| 537 | 20250312 | 095300 | 548839640 | 1417 | 1415 | 1417 | 1415 | 252 |
| 538 | 20250312 | 095200 | 548482806 | 1412 | 1412 | 1412 | 1412 | 300 |
| 539 | 20250312 | 095100 | 548059206 | 1412 | 1407 | 1416 | 1405 | 1015 |
| 540 | 20250312 | 095000 | 546628182 | 1409 | 1407 | 1409 | 1406 | 377 |
| 541 | 20250312 | 094900 | 546097901 | 1407 | 1408 | 1408 | 1406 | 887 |
| 542 | 20250312 | 094800 | 544850483 | 1409 | 1407 | 1409 | 1407 | 1968 |
| 543 | 20250312 | 094700 | 542079112 | 1406 | 1413 | 1413 | 1406 | 9154 |
| 544 | 20250312 | 094600 | 529175471 | 1415 | 1413 | 1415 | 1413 | 193 |
| 545 | 20250312 | 094500 | 528902386 | 1415 | 1414 | 1415 | 1413 | 212 |
| 546 | 20250312 | 094400 | 528602584 | 1414 | 1413 | 1414 | 1413 | 103 |
| 547 | 20250312 | 094300 | 528456995 | 1413 | 1412 | 1413 | 1412 | 842 |
| 548 | 20250312 | 094200 | 527268090 | 1409 | 1405 | 1409 | 1405 | 415 |
| 549 | 20250312 | 094100 | 526684010 | 1405 | 1401 | 1405 | 1401 | 4113 |
| 550 | 20250312 | 094000 | 520914544 | 1403 | 1403 | 1404 | 1401 | 761 |
| 551 | 20250312 | 093900 | 519846976 | 1404 | 1404 | 1404 | 1404 | 1463 |
| 552 | 20250312 | 093800 | 517792924 | 1405 | 1410 | 1410 | 1405 | 1931 |
| 553 | 20250312 | 093700 | 515078811 | 1406 | 1412 | 1412 | 1406 | 4053 |
| 554 | 20250312 | 093600 | 509373381 | 1412 | 1412 | 1412 | 1412 | 340 |
| 555 | 20250312 | 093500 | 508893301 | 1412 | 1413 | 1413 | 1412 | 9475 |
| 556 | 20250312 | 093400 | 495510860 | 1413 | 1422 | 1422 | 1409 | 3687 |
| 557 | 20250312 | 093300 | 490309268 | 1413 | 1416 | 1416 | 1412 | 770 |
| 558 | 20250312 | 093200 | 489220859 | 1414 | 1416 | 1424 | 1413 | 1036 |
| 559 | 20250312 | 093100 | 487752837 | 1416 | 1428 | 1428 | 1416 | 11121 |
| 560 | 20250312 | 093000 | 471968329 | 1425 | 1423 | 1429 | 1423 | 7973 |
| 561 | 20250312 | 092900 | 460601150 | 1419 | 1426 | 1426 | 1416 | 11104 |
| 562 | 20250312 | 092800 | 444832187 | 1426 | 1417 | 1429 | 1417 | 10402 |
| 563 | 20250312 | 092700 | 430008059 | 1415 | 1415 | 1415 | 1414 | 1494 |
| 564 | 20250312 | 092600 | 427894260 | 1413 | 1417 | 1419 | 1413 | 1531 |
| 565 | 20250312 | 092500 | 425728299 | 1419 | 1419 | 1419 | 1419 | 1600 |
| 566 | 20250312 | 092400 | 423457899 | 1419 | 1418 | 1423 | 1416 | 2977 |
| 567 | 20250312 | 092300 | 419235258 | 1418 | 1411 | 1418 | 1411 | 6614 |
| 568 | 20250312 | 092200 | 409865469 | 1419 | 1413 | 1420 | 1409 | 20573 |
| 569 | 20250312 | 092100 | 380659938 | 1405 | 1386 | 1405 | 1382 | 15581 |
| 570 | 20250312 | 092000 | 358919718 | 1390 | 1392 | 1397 | 1382 | 3142 |
| 571 | 20250312 | 091900 | 354547222 | 1392 | 1396 | 1396 | 1390 | 1164 |
| 572 | 20250312 | 091800 | 352925829 | 1396 | 1394 | 1396 | 1391 | 2083 |
| 573 | 20250312 | 091700 | 350022833 | 1393 | 1370 | 1393 | 1370 | 13871 |
| 574 | 20250312 | 091600 | 330801043 | 1368 | 1377 | 1377 | 1366 | 9662 |
| 575 | 20250312 | 091500 | 317558341 | 1378 | 1383 | 1383 | 1374 | 4206 |
| 576 | 20250312 | 091400 | 311766897 | 1384 | 1380 | 1385 | 1380 | 2873 |
| 577 | 20250312 | 091300 | 307791552 | 1378 | 1373 | 1378 | 1372 | 5952 |
| 578 | 20250312 | 091200 | 299609669 | 1373 | 1372 | 1382 | 1359 | 25318 |
| 579 | 20250312 | 091100 | 265070877 | 1376 | 1383 | 1383 | 1365 | 11604 |
| 580 | 20250312 | 091000 | 249149893 | 1383 | 1371 | 1385 | 1370 | 11639 |
| 581 | 20250312 | 090900 | 233095324 | 1371 | 1372 | 1379 | 1364 | 15188 |
| 582 | 20250312 | 090800 | 212273253 | 1375 | 1385 | 1386 | 1370 | 21269 |
| 583 | 20250312 | 090700 | 182933919 | 1380 | 1395 | 1395 | 1378 | 39243 |
| 584 | 20250312 | 090600 | 128771266 | 1399 | 1379 | 1400 | 1379 | 2863 |
| 585 | 20250312 | 090500 | 124787281 | 1388 | 1394 | 1394 | 1378 | 32549 |
| 586 | 20250312 | 090400 | 79658822 | 1394 | 1405 | 1405 | 1394 | 3874 |
| 587 | 20250312 | 090300 | 74242522 | 1393 | 1411 | 1411 | 1389 | 9912 |
| 588 | 20250312 | 090200 | 60407105 | 1410 | 1430 | 1440 | 1410 | 28850 |
| 589 | 20250312 | 090100 | 19422320 | 1429 | 1411 | 1433 | 1411 | 3627 |
| 590 | 20250312 | 090000 | 14271117 | 1410 | 1401 | 1410 | 1400 | 10174 |