30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250317 | 190100 | 1701789177 | 1456 | 1456 | 1456 | 1456 | 20958 |
| 3 | 20250317 | 190000 | 1701789177 | 1456 | 1456 | 1456 | 1456 | 0 |
| 4 | 20250317 | 185900 | 1701789177 | 1456 | 1456 | 1456 | 1456 | 0 |
| 5 | 20250317 | 185800 | 1701789177 | 1456 | 1456 | 1456 | 1456 | 0 |
| 6 | 20250317 | 185700 | 1701789177 | 1456 | 1456 | 1456 | 1456 | 0 |
| 7 | 20250317 | 185600 | 1701789177 | 1456 | 1456 | 1456 | 1456 | 0 |
| 8 | 20250317 | 185500 | 1701789177 | 1456 | 1456 | 1456 | 1456 | 0 |
| 9 | 20250317 | 185400 | 1701789177 | 1456 | 1456 | 1456 | 1456 | 0 |
| 10 | 20250317 | 185300 | 1701789177 | 1456 | 1456 | 1456 | 1456 | 0 |
| 11 | 20250317 | 185200 | 1701789177 | 1456 | 1456 | 1456 | 1456 | 0 |
| 12 | 20250317 | 185100 | 1701789177 | 1456 | 1456 | 1456 | 1456 | 0 |
| 13 | 20250317 | 185000 | 1701789177 | 1456 | 1456 | 1456 | 1456 | 0 |
| 14 | 20250317 | 184900 | 1701789177 | 1456 | 1456 | 1456 | 1456 | 0 |
| 15 | 20250317 | 184800 | 1701789177 | 1456 | 1456 | 1456 | 1456 | 0 |
| 16 | 20250317 | 184700 | 1701789177 | 1456 | 1456 | 1456 | 1456 | 0 |
| 17 | 20250317 | 184600 | 1701789177 | 1456 | 1456 | 1456 | 1456 | 0 |
| 18 | 20250317 | 184500 | 1701789177 | 1456 | 1456 | 1456 | 1456 | 0 |
| 19 | 20250317 | 184400 | 1701789177 | 1456 | 1456 | 1456 | 1456 | 0 |
| 20 | 20250317 | 184300 | 1701789177 | 1456 | 1456 | 1456 | 1456 | 0 |
| 21 | 20250317 | 184200 | 1701789177 | 1456 | 1456 | 1456 | 1456 | 0 |
| 22 | 20250317 | 184100 | 1701789177 | 1456 | 1456 | 1456 | 1456 | 0 |
| 23 | 20250317 | 184000 | 1701789177 | 1456 | 1456 | 1456 | 1456 | 0 |
| 24 | 20250317 | 183900 | 1701789177 | 1456 | 1456 | 1456 | 1456 | 0 |
| 25 | 20250317 | 183800 | 1701789177 | 1456 | 1456 | 1456 | 1456 | 0 |
| 26 | 20250317 | 183700 | 1701789177 | 1456 | 1456 | 1456 | 1456 | 0 |
| 27 | 20250317 | 183600 | 1701789177 | 1456 | 1456 | 1456 | 1456 | 0 |
| 28 | 20250317 | 183500 | 1701789177 | 1456 | 1456 | 1456 | 1456 | 0 |
| 29 | 20250317 | 183400 | 1701789177 | 1456 | 1456 | 1456 | 1456 | 0 |
| 30 | 20250317 | 183300 | 1701789177 | 1456 | 1456 | 1456 | 1456 | 0 |
| 31 | 20250317 | 183200 | 1701789177 | 1456 | 1456 | 1456 | 1456 | 0 |
| 32 | 20250317 | 183100 | 1701789177 | 1456 | 1456 | 1456 | 1456 | 20958 |
| 33 | 20250317 | 183000 | 1701789177 | 1456 | 1456 | 1456 | 1456 | 0 |
| 34 | 20250317 | 182900 | 1701789177 | 1456 | 1456 | 1456 | 1456 | 0 |
| 35 | 20250317 | 182800 | 1701789177 | 1456 | 1456 | 1456 | 1456 | 0 |
| 36 | 20250317 | 182700 | 1701789177 | 1456 | 1456 | 1456 | 1456 | 0 |
| 37 | 20250317 | 182600 | 1701789177 | 1456 | 1456 | 1456 | 1456 | 0 |
| 38 | 20250317 | 182500 | 1701789177 | 1456 | 1456 | 1456 | 1456 | 0 |
| 39 | 20250317 | 182400 | 1701789177 | 1456 | 1456 | 1456 | 1456 | 0 |
| 40 | 20250317 | 182300 | 1701789177 | 1456 | 1456 | 1456 | 1456 | 0 |
| 41 | 20250317 | 182200 | 1701789177 | 1456 | 1456 | 1456 | 1456 | 0 |
| 42 | 20250317 | 182100 | 1701789177 | 1456 | 1456 | 1456 | 1456 | 0 |
| 43 | 20250317 | 182000 | 1701789177 | 1456 | 1456 | 1456 | 1456 | 0 |
| 44 | 20250317 | 181900 | 1701789177 | 1456 | 1456 | 1456 | 1456 | 0 |
| 45 | 20250317 | 181800 | 1701789177 | 1456 | 1456 | 1456 | 1456 | 0 |
| 46 | 20250317 | 181700 | 1701789177 | 1456 | 1456 | 1456 | 1456 | 0 |
| 47 | 20250317 | 181600 | 1701789177 | 1456 | 1456 | 1456 | 1456 | 0 |
| 48 | 20250317 | 181500 | 1701789177 | 1456 | 1456 | 1456 | 1456 | 0 |
| 49 | 20250317 | 181400 | 1701789177 | 1456 | 1456 | 1456 | 1456 | 0 |
| 50 | 20250317 | 181300 | 1701789177 | 1456 | 1456 | 1456 | 1456 | 0 |
| 51 | 20250317 | 181200 | 1701789177 | 1456 | 1456 | 1456 | 1456 | 0 |
| 52 | 20250317 | 181100 | 1701789177 | 1456 | 1456 | 1456 | 1456 | 0 |
| 53 | 20250317 | 181000 | 1701789177 | 1456 | 1456 | 1456 | 1456 | 0 |
| 54 | 20250317 | 180900 | 1701789177 | 1456 | 1456 | 1456 | 1456 | 0 |
| 55 | 20250317 | 180800 | 1701789177 | 1456 | 1456 | 1456 | 1456 | 0 |
| 56 | 20250317 | 180700 | 1701789177 | 1456 | 1456 | 1456 | 1456 | 0 |
| 57 | 20250317 | 180600 | 1701789177 | 1456 | 1456 | 1456 | 1456 | 0 |
| 58 | 20250317 | 180500 | 1701789177 | 1456 | 1456 | 1456 | 1456 | 0 |
| 59 | 20250317 | 180400 | 1701789177 | 1456 | 1456 | 1456 | 1456 | 0 |
| 60 | 20250317 | 180300 | 1701789177 | 1456 | 1456 | 1456 | 1456 | 0 |
| 61 | 20250317 | 180200 | 1701789177 | 1456 | 1456 | 1456 | 1456 | 0 |
| 62 | 20250317 | 180100 | 1701789177 | 1456 | 1456 | 1456 | 1456 | 20958 |
| 63 | 20250317 | 180000 | 1701789177 | 1456 | 1456 | 1456 | 1456 | 0 |
| 64 | 20250317 | 175900 | 1701789177 | 1456 | 1456 | 1456 | 1456 | 0 |
| 65 | 20250317 | 175800 | 1701789177 | 1456 | 1456 | 1456 | 1456 | 0 |
| 66 | 20250317 | 175700 | 1701789177 | 1456 | 1456 | 1456 | 1456 | 0 |
| 67 | 20250317 | 175600 | 1701789177 | 1456 | 1456 | 1456 | 1456 | 0 |
| 68 | 20250317 | 175500 | 1701789177 | 1456 | 1456 | 1456 | 1456 | 0 |
| 69 | 20250317 | 175400 | 1701789177 | 1456 | 1456 | 1456 | 1456 | 0 |
| 70 | 20250317 | 175300 | 1701789177 | 1456 | 1456 | 1456 | 1456 | 0 |
| 71 | 20250317 | 175200 | 1701789177 | 1456 | 1456 | 1456 | 1456 | 0 |
| 72 | 20250317 | 175100 | 1701789177 | 1456 | 1456 | 1456 | 1456 | 0 |
| 73 | 20250317 | 175000 | 1701789177 | 1456 | 1456 | 1456 | 1456 | 0 |
| 74 | 20250317 | 174900 | 1701789177 | 1456 | 1456 | 1456 | 1456 | 0 |
| 75 | 20250317 | 174800 | 1701789177 | 1456 | 1456 | 1456 | 1456 | 0 |
| 76 | 20250317 | 174700 | 1701789177 | 1456 | 1456 | 1456 | 1456 | 0 |
| 77 | 20250317 | 174600 | 1701789177 | 1456 | 1456 | 1456 | 1456 | 0 |
| 78 | 20250317 | 174500 | 1701789177 | 1456 | 1456 | 1456 | 1456 | 0 |
| 79 | 20250317 | 174400 | 1701789177 | 1456 | 1456 | 1456 | 1456 | 0 |
| 80 | 20250317 | 174300 | 1701789177 | 1456 | 1456 | 1456 | 1456 | 0 |
| 81 | 20250317 | 174200 | 1701789177 | 1456 | 1456 | 1456 | 1456 | 0 |
| 82 | 20250317 | 174100 | 1701789177 | 1456 | 1456 | 1456 | 1456 | 0 |
| 83 | 20250317 | 174000 | 1701789177 | 1456 | 1456 | 1456 | 1456 | 0 |
| 84 | 20250317 | 173900 | 1701789177 | 1456 | 1456 | 1456 | 1456 | 0 |
| 85 | 20250317 | 173800 | 1701789177 | 1456 | 1456 | 1456 | 1456 | 0 |
| 86 | 20250317 | 173700 | 1701789177 | 1456 | 1456 | 1456 | 1456 | 0 |
| 87 | 20250317 | 173600 | 1701789177 | 1456 | 1456 | 1456 | 1456 | 0 |
| 88 | 20250317 | 173500 | 1701789177 | 1456 | 1456 | 1456 | 1456 | 0 |
| 89 | 20250317 | 173400 | 1701789177 | 1456 | 1456 | 1456 | 1456 | 0 |
| 90 | 20250317 | 173300 | 1701789177 | 1456 | 1456 | 1456 | 1456 | 0 |
| 91 | 20250317 | 173200 | 1701789177 | 1456 | 1456 | 1456 | 1456 | 0 |
| 92 | 20250317 | 173100 | 1701789177 | 1456 | 1456 | 1456 | 1456 | 20958 |
| 93 | 20250317 | 173000 | 1701789177 | 1456 | 1456 | 1456 | 1456 | 0 |
| 94 | 20250317 | 172900 | 1701789177 | 1456 | 1456 | 1456 | 1456 | 0 |
| 95 | 20250317 | 172800 | 1701789177 | 1456 | 1456 | 1456 | 1456 | 0 |
| 96 | 20250317 | 172700 | 1701789177 | 1456 | 1456 | 1456 | 1456 | 0 |
| 97 | 20250317 | 172600 | 1701789177 | 1456 | 1456 | 1456 | 1456 | 0 |
| 98 | 20250317 | 172500 | 1701789177 | 1456 | 1456 | 1456 | 1456 | 0 |
| 99 | 20250317 | 172400 | 1701789177 | 1456 | 1456 | 1456 | 1456 | 0 |
| 100 | 20250317 | 172300 | 1701789177 | 1456 | 1456 | 1456 | 1456 | 0 |
| 101 | 20250317 | 172200 | 1701789177 | 1456 | 1456 | 1456 | 1456 | 0 |
| 102 | 20250317 | 172100 | 1701789177 | 1456 | 1456 | 1456 | 1456 | 0 |
| 103 | 20250317 | 172000 | 1701789177 | 1456 | 1456 | 1456 | 1456 | 0 |
| 104 | 20250317 | 171900 | 1701789177 | 1456 | 1456 | 1456 | 1456 | 0 |
| 105 | 20250317 | 171800 | 1701789177 | 1456 | 1456 | 1456 | 1456 | 0 |
| 106 | 20250317 | 171700 | 1701789177 | 1456 | 1456 | 1456 | 1456 | 0 |
| 107 | 20250317 | 171600 | 1701789177 | 1456 | 1456 | 1456 | 1456 | 0 |
| 108 | 20250317 | 171500 | 1701789177 | 1456 | 1456 | 1456 | 1456 | 0 |
| 109 | 20250317 | 171400 | 1701789177 | 1456 | 1456 | 1456 | 1456 | 0 |
| 110 | 20250317 | 171300 | 1701789177 | 1456 | 1456 | 1456 | 1456 | 0 |
| 111 | 20250317 | 171200 | 1701789177 | 1456 | 1456 | 1456 | 1456 | 0 |
| 112 | 20250317 | 171100 | 1701789177 | 1456 | 1456 | 1456 | 1456 | 0 |
| 113 | 20250317 | 171000 | 1701789177 | 1456 | 1456 | 1456 | 1456 | 0 |
| 114 | 20250317 | 170900 | 1701789177 | 1456 | 1456 | 1456 | 1456 | 0 |
| 115 | 20250317 | 170800 | 1701789177 | 1456 | 1456 | 1456 | 1456 | 0 |
| 116 | 20250317 | 170700 | 1701789177 | 1456 | 1456 | 1456 | 1456 | 0 |
| 117 | 20250317 | 170600 | 1701789177 | 1456 | 1456 | 1456 | 1456 | 0 |
| 118 | 20250317 | 170500 | 1701789177 | 1456 | 1456 | 1456 | 1456 | 0 |
| 119 | 20250317 | 170400 | 1701789177 | 1456 | 1456 | 1456 | 1456 | 0 |
| 120 | 20250317 | 170300 | 1701789177 | 1456 | 1456 | 1456 | 1456 | 0 |
| 121 | 20250317 | 170200 | 1701789177 | 1456 | 1456 | 1456 | 1456 | 0 |
| 122 | 20250317 | 170100 | 1701789177 | 1456 | 1456 | 1456 | 1456 | 20958 |
| 123 | 20250317 | 170000 | 1701789177 | 1456 | 1456 | 1456 | 1456 | 0 |
| 124 | 20250317 | 165900 | 1701789177 | 1456 | 1456 | 1456 | 1456 | 0 |
| 125 | 20250317 | 165800 | 1701789177 | 1456 | 1456 | 1456 | 1456 | 0 |
| 126 | 20250317 | 165700 | 1701789177 | 1456 | 1456 | 1456 | 1456 | 0 |
| 127 | 20250317 | 165600 | 1701789177 | 1456 | 1456 | 1456 | 1456 | 0 |
| 128 | 20250317 | 165500 | 1701789177 | 1456 | 1456 | 1456 | 1456 | 0 |
| 129 | 20250317 | 165400 | 1701789177 | 1456 | 1456 | 1456 | 1456 | 0 |
| 130 | 20250317 | 165300 | 1701789177 | 1456 | 1456 | 1456 | 1456 | 0 |
| 131 | 20250317 | 165200 | 1701789177 | 1456 | 1456 | 1456 | 1456 | 0 |
| 132 | 20250317 | 165100 | 1701789177 | 1456 | 1456 | 1456 | 1456 | 0 |
| 133 | 20250317 | 165000 | 1701789177 | 1456 | 1456 | 1456 | 1456 | 0 |
| 134 | 20250317 | 164900 | 1701789177 | 1456 | 1456 | 1456 | 1456 | 0 |
| 135 | 20250317 | 164800 | 1701789177 | 1456 | 1456 | 1456 | 1456 | 0 |
| 136 | 20250317 | 164700 | 1701789177 | 1456 | 1456 | 1456 | 1456 | 0 |
| 137 | 20250317 | 164600 | 1701789177 | 1456 | 1456 | 1456 | 1456 | 0 |
| 138 | 20250317 | 164500 | 1701789177 | 1456 | 1456 | 1456 | 1456 | 0 |
| 139 | 20250317 | 164400 | 1701789177 | 1456 | 1456 | 1456 | 1456 | 0 |
| 140 | 20250317 | 164300 | 1701789177 | 1456 | 1456 | 1456 | 1456 | 0 |
| 141 | 20250317 | 164200 | 1701789177 | 1456 | 1456 | 1456 | 1456 | 0 |
| 142 | 20250317 | 164100 | 1701789177 | 1456 | 1456 | 1456 | 1456 | 0 |
| 143 | 20250317 | 164000 | 1701789177 | 1456 | 1456 | 1456 | 1456 | 0 |
| 144 | 20250317 | 163900 | 1701789177 | 1456 | 1456 | 1456 | 1456 | 0 |
| 145 | 20250317 | 163800 | 1701789177 | 1456 | 1456 | 1456 | 1456 | 0 |
| 146 | 20250317 | 163700 | 1701789177 | 1456 | 1456 | 1456 | 1456 | 0 |
| 147 | 20250317 | 163600 | 1701789177 | 1456 | 1456 | 1456 | 1456 | 0 |
| 148 | 20250317 | 163500 | 1701789177 | 1456 | 1456 | 1456 | 1456 | 0 |
| 149 | 20250317 | 163400 | 1701789177 | 1456 | 1456 | 1456 | 1456 | 0 |
| 150 | 20250317 | 163300 | 1701789177 | 1456 | 1456 | 1456 | 1456 | 0 |
| 151 | 20250317 | 163200 | 1701789177 | 1456 | 1456 | 1456 | 1456 | 0 |
| 152 | 20250317 | 163100 | 1701789177 | 1456 | 1456 | 1456 | 1456 | 20958 |
| 153 | 20250317 | 163000 | 1701789177 | 1456 | 1456 | 1456 | 1456 | 0 |
| 154 | 20250317 | 162900 | 1701789177 | 1456 | 1456 | 1456 | 1456 | 0 |
| 155 | 20250317 | 162800 | 1701789177 | 1456 | 1456 | 1456 | 1456 | 0 |
| 156 | 20250317 | 162700 | 1701789177 | 1456 | 1456 | 1456 | 1456 | 0 |
| 157 | 20250317 | 162600 | 1701789177 | 1456 | 1456 | 1456 | 1456 | 0 |
| 158 | 20250317 | 162500 | 1701789177 | 1456 | 1456 | 1456 | 1456 | 0 |
| 159 | 20250317 | 162400 | 1701789177 | 1456 | 1456 | 1456 | 1456 | 0 |
| 160 | 20250317 | 162300 | 1701789177 | 1456 | 1456 | 1456 | 1456 | 0 |
| 161 | 20250317 | 162200 | 1701789177 | 1456 | 1456 | 1456 | 1456 | 0 |
| 162 | 20250317 | 162100 | 1701789177 | 1456 | 1456 | 1456 | 1456 | 0 |
| 163 | 20250317 | 162000 | 1701789177 | 1456 | 1456 | 1456 | 1456 | 0 |
| 164 | 20250317 | 161900 | 1701789177 | 1456 | 1456 | 1456 | 1456 | 0 |
| 165 | 20250317 | 161800 | 1701789177 | 1456 | 1456 | 1456 | 1456 | 0 |
| 166 | 20250317 | 161700 | 1701789177 | 1456 | 1456 | 1456 | 1456 | 0 |
| 167 | 20250317 | 161600 | 1701789177 | 1456 | 1456 | 1456 | 1456 | 0 |
| 168 | 20250317 | 161500 | 1701789177 | 1456 | 1456 | 1456 | 1456 | 0 |
| 169 | 20250317 | 161400 | 1701789177 | 1456 | 1456 | 1456 | 1456 | 0 |
| 170 | 20250317 | 161300 | 1701789177 | 1456 | 1456 | 1456 | 1456 | 0 |
| 171 | 20250317 | 161200 | 1701789177 | 1456 | 1456 | 1456 | 1456 | 0 |
| 172 | 20250317 | 161100 | 1701789177 | 1456 | 1456 | 1456 | 1456 | 0 |
| 173 | 20250317 | 161000 | 1701789177 | 1456 | 1456 | 1456 | 1456 | 0 |
| 174 | 20250317 | 160900 | 1701789177 | 1456 | 1456 | 1456 | 1456 | 0 |
| 175 | 20250317 | 160800 | 1701789177 | 1456 | 1456 | 1456 | 1456 | 0 |
| 176 | 20250317 | 160700 | 1701789177 | 1456 | 1456 | 1456 | 1456 | 0 |
| 177 | 20250317 | 160600 | 1701789177 | 1456 | 1456 | 1456 | 1456 | 0 |
| 178 | 20250317 | 160500 | 1701789177 | 1456 | 1456 | 1456 | 1456 | 0 |
| 179 | 20250317 | 160400 | 1701789177 | 1456 | 1456 | 1456 | 1456 | 0 |
| 180 | 20250317 | 160300 | 1701789177 | 1456 | 1456 | 1456 | 1456 | 0 |
| 181 | 20250317 | 160200 | 1701789177 | 1456 | 1456 | 1456 | 1456 | 0 |
| 182 | 20250317 | 160100 | 1701789177 | 1456 | 1456 | 1456 | 1456 | 20958 |
| 183 | 20250317 | 160000 | 1701789177 | 1456 | 1456 | 1456 | 1456 | 0 |
| 184 | 20250317 | 155900 | 1701789177 | 1456 | 1456 | 1456 | 1456 | 0 |
| 185 | 20250317 | 155800 | 1701789177 | 1456 | 1456 | 1456 | 1456 | 0 |
| 186 | 20250317 | 155700 | 1701789177 | 1456 | 1456 | 1456 | 1456 | 0 |
| 187 | 20250317 | 155600 | 1701789177 | 1456 | 1456 | 1456 | 1456 | 0 |
| 188 | 20250317 | 155500 | 1701789177 | 1456 | 1456 | 1456 | 1456 | 0 |
| 189 | 20250317 | 155400 | 1701789177 | 1456 | 1456 | 1456 | 1456 | 0 |
| 190 | 20250317 | 155300 | 1701789177 | 1456 | 1456 | 1456 | 1456 | 0 |
| 191 | 20250317 | 155200 | 1701789177 | 1456 | 1456 | 1456 | 1456 | 0 |
| 192 | 20250317 | 155100 | 1701789177 | 1456 | 1456 | 1456 | 1456 | 0 |
| 193 | 20250317 | 155000 | 1701789177 | 1456 | 1456 | 1456 | 1456 | 0 |
| 194 | 20250317 | 154900 | 1701789177 | 1456 | 1456 | 1456 | 1456 | 0 |
| 195 | 20250317 | 154800 | 1701789177 | 1456 | 1456 | 1456 | 1456 | 0 |
| 196 | 20250317 | 154700 | 1701789177 | 1456 | 1456 | 1456 | 1456 | 0 |
| 197 | 20250317 | 154600 | 1701789177 | 1456 | 1456 | 1456 | 1456 | 0 |
| 198 | 20250317 | 154500 | 1701789177 | 1456 | 1456 | 1456 | 1456 | 0 |
| 199 | 20250317 | 154400 | 1701789177 | 1456 | 1456 | 1456 | 1456 | 0 |
| 200 | 20250317 | 154300 | 1701789177 | 1456 | 1456 | 1456 | 1456 | 0 |
| 201 | 20250317 | 154200 | 1701789177 | 1456 | 1456 | 1456 | 1456 | 0 |
| 202 | 20250317 | 154100 | 1701789177 | 1456 | 1456 | 1456 | 1456 | 0 |
| 203 | 20250317 | 154000 | 1701789177 | 1456 | 1456 | 1456 | 1456 | 0 |
| 204 | 20250317 | 153900 | 1701789177 | 1456 | 1456 | 1456 | 1456 | 0 |
| 205 | 20250317 | 153800 | 1701789177 | 1456 | 1456 | 1456 | 1456 | 0 |
| 206 | 20250317 | 153700 | 1701789177 | 1456 | 1456 | 1456 | 1456 | 0 |
| 207 | 20250317 | 153600 | 1701789177 | 1456 | 1456 | 1456 | 1456 | 0 |
| 208 | 20250317 | 153500 | 1701789177 | 1456 | 1456 | 1456 | 1456 | 0 |
| 209 | 20250317 | 153400 | 1701789177 | 1456 | 1456 | 1456 | 1456 | 0 |
| 210 | 20250317 | 153300 | 1701789177 | 1456 | 1456 | 1456 | 1456 | 0 |
| 211 | 20250317 | 153200 | 1701789177 | 1456 | 1456 | 1456 | 1456 | 0 |
| 212 | 20250317 | 153100 | 1701789177 | 1456 | 1456 | 1456 | 1456 | 20958 |
| 213 | 20250317 | 153000 | 1701789177 | 1456 | 1456 | 1456 | 1456 | 20958 |
| 214 | 20250317 | 152900 | 1671274329 | 1452 | 1452 | 1452 | 1452 | 0 |
| 215 | 20250317 | 152800 | 1671274329 | 1452 | 1452 | 1452 | 1452 | 0 |
| 216 | 20250317 | 152700 | 1671274329 | 1452 | 1452 | 1452 | 1452 | 0 |
| 217 | 20250317 | 152600 | 1671274329 | 1452 | 1452 | 1452 | 1452 | 0 |
| 218 | 20250317 | 152500 | 1671274329 | 1452 | 1452 | 1452 | 1452 | 0 |
| 219 | 20250317 | 152400 | 1671274329 | 1452 | 1452 | 1452 | 1452 | 0 |
| 220 | 20250317 | 152300 | 1671274329 | 1452 | 1452 | 1452 | 1452 | 0 |
| 221 | 20250317 | 152200 | 1671274329 | 1452 | 1452 | 1452 | 1452 | 0 |
| 222 | 20250317 | 152100 | 1671274329 | 1452 | 1452 | 1452 | 1452 | 0 |
| 223 | 20250317 | 152000 | 1671274329 | 1452 | 1452 | 1452 | 1452 | 0 |
| 224 | 20250317 | 151900 | 1671274329 | 1452 | 1451 | 1452 | 1451 | 1490 |
| 225 | 20250317 | 151800 | 1669111849 | 1450 | 1454 | 1454 | 1450 | 5078 |
| 226 | 20250317 | 151700 | 1661745990 | 1454 | 1452 | 1454 | 1452 | 5225 |
| 227 | 20250317 | 151600 | 1654157491 | 1452 | 1453 | 1453 | 1452 | 2658 |
| 228 | 20250317 | 151500 | 1650295427 | 1453 | 1453 | 1453 | 1452 | 1692 |
| 229 | 20250317 | 151400 | 1647837944 | 1453 | 1451 | 1453 | 1451 | 3562 |
| 230 | 20250317 | 151300 | 1642669470 | 1451 | 1452 | 1452 | 1451 | 141 |
| 231 | 20250317 | 151200 | 1642464859 | 1452 | 1454 | 1454 | 1452 | 6310 |
| 232 | 20250317 | 151100 | 1633299014 | 1454 | 1454 | 1454 | 1454 | 555 |
| 233 | 20250317 | 151000 | 1632492044 | 1454 | 1454 | 1454 | 1454 | 1500 |
| 234 | 20250317 | 150900 | 1630311044 | 1451 | 1452 | 1454 | 1451 | 3948 |
| 235 | 20250317 | 150800 | 1624580095 | 1451 | 1451 | 1451 | 1451 | 30 |
| 236 | 20250317 | 150700 | 1624536565 | 1451 | 1453 | 1455 | 1451 | 604 |
| 237 | 20250317 | 150600 | 1623659043 | 1452 | 1452 | 1452 | 1452 | 3587 |
| 238 | 20250317 | 150500 | 1618450719 | 1453 | 1453 | 1453 | 1453 | 7 |
| 239 | 20250317 | 150400 | 1618440548 | 1456 | 1454 | 1456 | 1454 | 2796 |
| 240 | 20250317 | 150300 | 1614373027 | 1452 | 1451 | 1452 | 1451 | 72 |
| 241 | 20250317 | 150200 | 1614268487 | 1451 | 1450 | 1451 | 1450 | 18 |
| 242 | 20250317 | 150100 | 1614242384 | 1450 | 1451 | 1451 | 1450 | 1503 |
| 243 | 20250317 | 150000 | 1612062034 | 1451 | 1451 | 1451 | 1451 | 2 |
| 244 | 20250317 | 145900 | 1612059132 | 1451 | 1451 | 1451 | 1450 | 5 |
| 245 | 20250317 | 145800 | 1612051878 | 1450 | 1450 | 1451 | 1450 | 484 |
| 246 | 20250317 | 145700 | 1611350076 | 1450 | 1450 | 1450 | 1450 | 784 |
| 247 | 20250317 | 145600 | 1610213276 | 1450 | 1453 | 1453 | 1450 | 5259 |
| 248 | 20250317 | 145500 | 1602577122 | 1453 | 1453 | 1454 | 1453 | 611 |
| 249 | 20250317 | 145400 | 1601688995 | 1455 | 1453 | 1455 | 1453 | 508 |
| 250 | 20250317 | 145300 | 1600950378 | 1453 | 1451 | 1453 | 1451 | 377 |
| 251 | 20250317 | 145200 | 1600402797 | 1455 | 1451 | 1455 | 1451 | 512 |
| 252 | 20250317 | 145100 | 1599659881 | 1455 | 1454 | 1455 | 1454 | 11 |
| 253 | 20250317 | 145000 | 1599643881 | 1451 | 1451 | 1451 | 1451 | 0 |
| 254 | 20250317 | 144900 | 1599643881 | 1451 | 1453 | 1453 | 1451 | 1090 |
| 255 | 20250317 | 144800 | 1598061243 | 1453 | 1453 | 1453 | 1453 | 0 |
| 256 | 20250317 | 144700 | 1598061243 | 1453 | 1454 | 1454 | 1453 | 190 |
| 257 | 20250317 | 144600 | 1597785172 | 1454 | 1454 | 1454 | 1454 | 10 |
| 258 | 20250317 | 144500 | 1597770632 | 1456 | 1454 | 1456 | 1452 | 1150 |
| 259 | 20250317 | 144400 | 1596098683 | 1456 | 1456 | 1456 | 1456 | 1421 |
| 260 | 20250317 | 144300 | 1594029707 | 1456 | 1456 | 1456 | 1456 | 0 |
| 261 | 20250317 | 144200 | 1594029707 | 1456 | 1455 | 1456 | 1455 | 2579 |
| 262 | 20250317 | 144100 | 1590274884 | 1454 | 1454 | 1454 | 1454 | 0 |
| 263 | 20250317 | 144000 | 1590274884 | 1454 | 1454 | 1454 | 1452 | 329 |
| 264 | 20250317 | 143900 | 1589797084 | 1450 | 1450 | 1450 | 1450 | 0 |
| 265 | 20250317 | 143800 | 1589797084 | 1450 | 1452 | 1452 | 1450 | 1899 |
| 266 | 20250317 | 143700 | 1587040499 | 1452 | 1452 | 1452 | 1452 | 729 |
| 267 | 20250317 | 143600 | 1585981991 | 1452 | 1452 | 1452 | 1452 | 2 |
| 268 | 20250317 | 143500 | 1585979087 | 1452 | 1452 | 1452 | 1452 | 0 |
| 269 | 20250317 | 143400 | 1585979087 | 1452 | 1452 | 1452 | 1452 | 3839 |
| 270 | 20250317 | 143300 | 1580404859 | 1455 | 1452 | 1455 | 1452 | 7 |
| 271 | 20250317 | 143200 | 1580394677 | 1451 | 1451 | 1451 | 1451 | 767 |
| 272 | 20250317 | 143100 | 1579281760 | 1452 | 1453 | 1453 | 1452 | 5358 |
| 273 | 20250317 | 143000 | 1571499392 | 1453 | 1453 | 1455 | 1453 | 3933 |
| 274 | 20250317 | 142900 | 1565779077 | 1453 | 1454 | 1455 | 1453 | 1074 |
| 275 | 20250317 | 142800 | 1564217493 | 1453 | 1453 | 1453 | 1453 | 0 |
| 276 | 20250317 | 142700 | 1564217493 | 1453 | 1453 | 1453 | 1453 | 0 |
| 277 | 20250317 | 142600 | 1564217493 | 1453 | 1453 | 1453 | 1453 | 0 |
| 278 | 20250317 | 142500 | 1564217493 | 1453 | 1451 | 1454 | 1451 | 1262 |
| 279 | 20250317 | 142400 | 1562385072 | 1454 | 1454 | 1454 | 1454 | 727 |
| 280 | 20250317 | 142300 | 1561328014 | 1454 | 1452 | 1454 | 1452 | 5325 |
| 281 | 20250317 | 142200 | 1553595672 | 1451 | 1452 | 1452 | 1451 | 1906 |
| 282 | 20250317 | 142100 | 1550829632 | 1452 | 1452 | 1452 | 1452 | 3408 |
| 283 | 20250317 | 142000 | 1545881216 | 1453 | 1453 | 1453 | 1453 | 109 |
| 284 | 20250317 | 141900 | 1545722839 | 1454 | 1452 | 1454 | 1452 | 410 |
| 285 | 20250317 | 141800 | 1545126719 | 1452 | 1452 | 1452 | 1452 | 0 |
| 286 | 20250317 | 141700 | 1545126719 | 1452 | 1452 | 1452 | 1452 | 0 |
| 287 | 20250317 | 141600 | 1545126719 | 1452 | 1452 | 1452 | 1452 | 424 |
| 288 | 20250317 | 141500 | 1544511071 | 1452 | 1452 | 1452 | 1452 | 393 |
| 289 | 20250317 | 141400 | 1543940435 | 1456 | 1452 | 1456 | 1452 | 839 |
| 290 | 20250317 | 141300 | 1542721951 | 1456 | 1453 | 1456 | 1453 | 2156 |
| 291 | 20250317 | 141200 | 1539589277 | 1453 | 1453 | 1453 | 1453 | 2000 |
| 292 | 20250317 | 141100 | 1536683277 | 1456 | 1456 | 1456 | 1456 | 988 |
| 293 | 20250317 | 141000 | 1535244749 | 1454 | 1454 | 1454 | 1454 | 202 |
| 294 | 20250317 | 140900 | 1534951041 | 1459 | 1459 | 1459 | 1459 | 1 |
| 295 | 20250317 | 140800 | 1534949582 | 1455 | 1455 | 1455 | 1455 | 0 |
| 296 | 20250317 | 140700 | 1534949582 | 1455 | 1459 | 1459 | 1455 | 2259 |
| 297 | 20250317 | 140600 | 1531653901 | 1455 | 1455 | 1455 | 1455 | 202 |
| 298 | 20250317 | 140500 | 1531359991 | 1455 | 1460 | 1461 | 1455 | 1710 |
| 299 | 20250317 | 140400 | 1528868035 | 1456 | 1454 | 1461 | 1453 | 17065 |
| 300 | 20250317 | 140300 | 1503961909 | 1458 | 1458 | 1458 | 1458 | 500 |
| 301 | 20250317 | 140200 | 1503232909 | 1458 | 1458 | 1458 | 1458 | 2500 |
| 302 | 20250317 | 140100 | 1499587909 | 1458 | 1458 | 1458 | 1458 | 0 |
| 303 | 20250317 | 140000 | 1499587909 | 1458 | 1458 | 1458 | 1458 | 73 |
| 304 | 20250317 | 135900 | 1499481475 | 1458 | 1458 | 1458 | 1458 | 0 |
| 305 | 20250317 | 135800 | 1499481475 | 1458 | 1458 | 1458 | 1454 | 10 |
| 306 | 20250317 | 135700 | 1499466899 | 1458 | 1456 | 1458 | 1456 | 2939 |
| 307 | 20250317 | 135600 | 1495186885 | 1450 | 1450 | 1450 | 1450 | 400 |
| 308 | 20250317 | 135500 | 1494606885 | 1456 | 1456 | 1456 | 1456 | 422 |
| 309 | 20250317 | 135400 | 1493992453 | 1455 | 1455 | 1455 | 1455 | 0 |
| 310 | 20250317 | 135300 | 1493992453 | 1455 | 1454 | 1455 | 1454 | 2851 |
| 311 | 20250317 | 135200 | 1489844251 | 1454 | 1453 | 1454 | 1448 | 6552 |
| 312 | 20250317 | 135100 | 1480332729 | 1453 | 1453 | 1453 | 1453 | 577 |
| 313 | 20250317 | 135000 | 1479494348 | 1453 | 1453 | 1453 | 1453 | 100 |
| 314 | 20250317 | 134900 | 1479349048 | 1448 | 1448 | 1448 | 1448 | 0 |
| 315 | 20250317 | 134800 | 1479349048 | 1448 | 1448 | 1448 | 1448 | 10 |
| 316 | 20250317 | 134700 | 1479334568 | 1454 | 1454 | 1454 | 1454 | 0 |
| 317 | 20250317 | 134600 | 1479334568 | 1454 | 1454 | 1454 | 1454 | 350 |
| 318 | 20250317 | 134500 | 1478825668 | 1454 | 1450 | 1454 | 1450 | 108 |
| 319 | 20250317 | 134400 | 1478669040 | 1450 | 1450 | 1450 | 1450 | 0 |
| 320 | 20250317 | 134300 | 1478669040 | 1450 | 1450 | 1450 | 1448 | 128 |
| 321 | 20250317 | 134200 | 1478483460 | 1445 | 1448 | 1448 | 1445 | 5000 |
| 322 | 20250317 | 134100 | 1471250911 | 1448 | 1448 | 1448 | 1448 | 0 |
| 323 | 20250317 | 134000 | 1471250911 | 1448 | 1451 | 1451 | 1448 | 2697 |
| 324 | 20250317 | 133900 | 1467340327 | 1451 | 1451 | 1451 | 1451 | 602 |
| 325 | 20250317 | 133800 | 1466466825 | 1451 | 1451 | 1453 | 1451 | 726 |
| 326 | 20250317 | 133700 | 1465413397 | 1455 | 1456 | 1456 | 1455 | 784 |
| 327 | 20250317 | 133600 | 1464272177 | 1451 | 1451 | 1451 | 1451 | 324 |
| 328 | 20250317 | 133500 | 1463802053 | 1450 | 1450 | 1450 | 1450 | 3000 |
| 329 | 20250317 | 133400 | 1459452053 | 1457 | 1457 | 1457 | 1457 | 1 |
| 330 | 20250317 | 133300 | 1459450596 | 1449 | 1453 | 1457 | 1449 | 18211 |
| 331 | 20250317 | 133200 | 1433040411 | 1453 | 1453 | 1453 | 1453 | 100 |
| 332 | 20250317 | 133100 | 1432895111 | 1453 | 1457 | 1457 | 1453 | 9137 |
| 333 | 20250317 | 133000 | 1419599133 | 1457 | 1457 | 1459 | 1457 | 1609 |
| 334 | 20250317 | 132900 | 1417254614 | 1459 | 1459 | 1459 | 1459 | 2 |
| 335 | 20250317 | 132800 | 1417251696 | 1459 | 1459 | 1459 | 1459 | 1050 |
| 336 | 20250317 | 132700 | 1415719746 | 1459 | 1459 | 1459 | 1459 | 0 |
| 337 | 20250317 | 132600 | 1415719746 | 1459 | 1458 | 1459 | 1458 | 2410 |
| 338 | 20250317 | 132500 | 1412204973 | 1457 | 1457 | 1457 | 1454 | 981 |
| 339 | 20250317 | 132400 | 1410775778 | 1456 | 1452 | 1456 | 1452 | 1237 |
| 340 | 20250317 | 132300 | 1408974747 | 1451 | 1453 | 1453 | 1450 | 10684 |
| 341 | 20250317 | 132200 | 1393469737 | 1453 | 1453 | 1453 | 1453 | 0 |
| 342 | 20250317 | 132100 | 1393469737 | 1453 | 1456 | 1456 | 1453 | 1000 |
| 343 | 20250317 | 132000 | 1392015237 | 1457 | 1457 | 1457 | 1457 | 0 |
| 344 | 20250317 | 131900 | 1392015237 | 1457 | 1456 | 1457 | 1456 | 21 |
| 345 | 20250317 | 131800 | 1391984649 | 1457 | 1457 | 1457 | 1457 | 2 |
| 346 | 20250317 | 131700 | 1391981735 | 1453 | 1453 | 1453 | 1453 | 316 |
| 347 | 20250317 | 131600 | 1391522587 | 1453 | 1453 | 1453 | 1453 | 111 |
| 348 | 20250317 | 131500 | 1391361304 | 1453 | 1457 | 1458 | 1453 | 5847 |
| 349 | 20250317 | 131400 | 1382860017 | 1456 | 1456 | 1456 | 1456 | 3679 |
| 350 | 20250317 | 131300 | 1377503393 | 1457 | 1457 | 1457 | 1457 | 0 |
| 351 | 20250317 | 131200 | 1377503393 | 1457 | 1457 | 1457 | 1457 | 0 |
| 352 | 20250317 | 131100 | 1377503393 | 1457 | 1457 | 1457 | 1457 | 0 |
| 353 | 20250317 | 131000 | 1377503393 | 1457 | 1457 | 1457 | 1457 | 1 |
| 354 | 20250317 | 130900 | 1377501936 | 1457 | 1457 | 1457 | 1457 | 100 |
| 355 | 20250317 | 130800 | 1377356236 | 1457 | 1457 | 1457 | 1457 | 1 |
| 356 | 20250317 | 130700 | 1377354779 | 1458 | 1456 | 1458 | 1456 | 3654 |
| 357 | 20250317 | 130600 | 1372029921 | 1456 | 1456 | 1456 | 1456 | 14 |
| 358 | 20250317 | 130500 | 1372009537 | 1451 | 1451 | 1451 | 1451 | 670 |
| 359 | 20250317 | 130400 | 1371037367 | 1451 | 1455 | 1455 | 1451 | 639 |
| 360 | 20250317 | 130300 | 1370110110 | 1457 | 1451 | 1457 | 1449 | 6585 |
| 361 | 20250317 | 130200 | 1360541108 | 1454 | 1451 | 1454 | 1451 | 707 |
| 362 | 20250317 | 130100 | 1359515215 | 1450 | 1450 | 1450 | 1450 | 0 |
| 363 | 20250317 | 130000 | 1359515215 | 1450 | 1450 | 1450 | 1450 | 2330 |
| 364 | 20250317 | 125900 | 1356136715 | 1449 | 1450 | 1450 | 1449 | 100 |
| 365 | 20250317 | 125800 | 1355991747 | 1449 | 1449 | 1449 | 1449 | 2 |
| 366 | 20250317 | 125700 | 1355988849 | 1452 | 1452 | 1452 | 1452 | 0 |
| 367 | 20250317 | 125600 | 1355988849 | 1452 | 1452 | 1452 | 1452 | 1 |
| 368 | 20250317 | 125500 | 1355987397 | 1452 | 1452 | 1452 | 1452 | 0 |
| 369 | 20250317 | 125400 | 1355987397 | 1452 | 1452 | 1452 | 1452 | 1295 |
| 370 | 20250317 | 125300 | 1354107057 | 1452 | 1451 | 1452 | 1451 | 1107 |
| 371 | 20250317 | 125200 | 1352500693 | 1449 | 1449 | 1449 | 1449 | 3450 |
| 372 | 20250317 | 125100 | 1347501643 | 1450 | 1452 | 1452 | 1450 | 5523 |
| 373 | 20250317 | 125000 | 1339486682 | 1453 | 1453 | 1453 | 1453 | 0 |
| 374 | 20250317 | 124900 | 1339486682 | 1453 | 1455 | 1457 | 1453 | 3097 |
| 375 | 20250317 | 124800 | 1334982542 | 1457 | 1457 | 1457 | 1457 | 3 |
| 376 | 20250317 | 124700 | 1334978171 | 1457 | 1457 | 1457 | 1457 | 0 |
| 377 | 20250317 | 124600 | 1334978171 | 1457 | 1457 | 1457 | 1457 | 1 |
| 378 | 20250317 | 124500 | 1334976714 | 1455 | 1455 | 1455 | 1455 | 16 |
| 379 | 20250317 | 124400 | 1334953434 | 1457 | 1457 | 1457 | 1457 | 1 |
| 380 | 20250317 | 124300 | 1334951977 | 1457 | 1457 | 1457 | 1457 | 1000 |
| 381 | 20250317 | 124200 | 1333494977 | 1455 | 1457 | 1457 | 1455 | 558 |
| 382 | 20250317 | 124100 | 1332682777 | 1456 | 1456 | 1456 | 1456 | 0 |
| 383 | 20250317 | 124000 | 1332682777 | 1456 | 1456 | 1456 | 1456 | 60 |
| 384 | 20250317 | 123900 | 1332595417 | 1455 | 1455 | 1455 | 1455 | 2 |
| 385 | 20250317 | 123800 | 1332592507 | 1455 | 1455 | 1455 | 1455 | 0 |
| 386 | 20250317 | 123700 | 1332592507 | 1455 | 1455 | 1455 | 1455 | 100 |
| 387 | 20250317 | 123600 | 1332447007 | 1455 | 1455 | 1455 | 1455 | 99 |
| 388 | 20250317 | 123500 | 1332302962 | 1454 | 1454 | 1454 | 1454 | 20 |
| 389 | 20250317 | 123400 | 1332273882 | 1454 | 1454 | 1454 | 1454 | 2374 |
| 390 | 20250317 | 123300 | 1328822086 | 1454 | 1454 | 1454 | 1454 | 1002 |
| 391 | 20250317 | 123200 | 1327365178 | 1454 | 1454 | 1454 | 1454 | 323 |
| 392 | 20250317 | 123100 | 1326895536 | 1455 | 1455 | 1455 | 1455 | 2656 |
| 393 | 20250317 | 123000 | 1323031056 | 1455 | 1455 | 1455 | 1455 | 682 |
| 394 | 20250317 | 122900 | 1322038746 | 1455 | 1455 | 1455 | 1455 | 2000 |
| 395 | 20250317 | 122800 | 1319128746 | 1455 | 1459 | 1459 | 1455 | 12078 |
| 396 | 20250317 | 122700 | 1301527886 | 1458 | 1458 | 1458 | 1458 | 0 |
| 397 | 20250317 | 122600 | 1301527886 | 1458 | 1458 | 1459 | 1458 | 1959 |
| 398 | 20250317 | 122500 | 1298671514 | 1459 | 1459 | 1459 | 1459 | 1928 |
| 399 | 20250317 | 122400 | 1295858562 | 1459 | 1460 | 1464 | 1459 | 1906 |
| 400 | 20250317 | 122300 | 1293077370 | 1462 | 1467 | 1469 | 1462 | 31486 |
| 401 | 20250317 | 122200 | 1246905266 | 1467 | 1462 | 1467 | 1462 | 36026 |
| 402 | 20250317 | 122100 | 1194144233 | 1461 | 1462 | 1462 | 1461 | 5738 |
| 403 | 20250317 | 122000 | 1185758280 | 1462 | 1462 | 1462 | 1462 | 2000 |
| 404 | 20250317 | 121900 | 1182834280 | 1462 | 1461 | 1462 | 1461 | 2785 |
| 405 | 20250317 | 121800 | 1178762966 | 1462 | 1462 | 1462 | 1462 | 0 |
| 406 | 20250317 | 121700 | 1178762966 | 1462 | 1461 | 1462 | 1461 | 1407 |
| 407 | 20250317 | 121600 | 1176707130 | 1461 | 1460 | 1461 | 1460 | 2133 |
| 408 | 20250317 | 121500 | 1173591019 | 1459 | 1459 | 1459 | 1459 | 3240 |
| 409 | 20250317 | 121400 | 1168863859 | 1460 | 1460 | 1460 | 1460 | 19 |
| 410 | 20250317 | 121300 | 1168836119 | 1460 | 1460 | 1460 | 1460 | 100 |
| 411 | 20250317 | 121200 | 1168690119 | 1460 | 1457 | 1460 | 1457 | 9499 |
| 412 | 20250317 | 121100 | 1154822549 | 1455 | 1458 | 1458 | 1455 | 410 |
| 413 | 20250317 | 121000 | 1154225321 | 1459 | 1455 | 1459 | 1455 | 3462 |
| 414 | 20250317 | 120900 | 1149182511 | 1455 | 1456 | 1456 | 1454 | 2316 |
| 415 | 20250317 | 120800 | 1145814158 | 1455 | 1455 | 1455 | 1455 | 50 |
| 416 | 20250317 | 120700 | 1145741408 | 1455 | 1455 | 1455 | 1454 | 101 |
| 417 | 20250317 | 120600 | 1145594533 | 1456 | 1456 | 1456 | 1456 | 0 |
| 418 | 20250317 | 120500 | 1145594533 | 1456 | 1456 | 1456 | 1456 | 500 |
| 419 | 20250317 | 120400 | 1144866533 | 1455 | 1455 | 1455 | 1455 | 0 |
| 420 | 20250317 | 120300 | 1144866533 | 1455 | 1456 | 1457 | 1455 | 2113 |
| 421 | 20250317 | 120200 | 1141789734 | 1456 | 1459 | 1459 | 1456 | 6 |
| 422 | 20250317 | 120100 | 1141780995 | 1460 | 1456 | 1460 | 1456 | 4916 |
| 423 | 20250317 | 120000 | 1134612233 | 1453 | 1453 | 1453 | 1453 | 1197 |
| 424 | 20250317 | 115900 | 1132872992 | 1450 | 1450 | 1450 | 1450 | 1 |
| 425 | 20250317 | 115800 | 1132871542 | 1451 | 1450 | 1451 | 1450 | 6505 |
| 426 | 20250317 | 115700 | 1123438487 | 1451 | 1451 | 1451 | 1451 | 300 |
| 427 | 20250317 | 115600 | 1123003187 | 1453 | 1453 | 1453 | 1453 | 0 |
| 428 | 20250317 | 115500 | 1123003187 | 1453 | 1453 | 1453 | 1453 | 0 |
| 429 | 20250317 | 115400 | 1123003187 | 1453 | 1450 | 1453 | 1449 | 1268 |
| 430 | 20250317 | 115300 | 1121164709 | 1450 | 1452 | 1452 | 1450 | 8521 |
| 431 | 20250317 | 115200 | 1108800157 | 1453 | 1454 | 1454 | 1453 | 874 |
| 432 | 20250317 | 115100 | 1107530233 | 1458 | 1454 | 1458 | 1454 | 3512 |
| 433 | 20250317 | 115000 | 1102423777 | 1454 | 1454 | 1454 | 1454 | 108 |
| 434 | 20250317 | 114900 | 1102266745 | 1459 | 1456 | 1459 | 1453 | 4796 |
| 435 | 20250317 | 114800 | 1095289738 | 1459 | 1454 | 1459 | 1454 | 4057 |
| 436 | 20250317 | 114700 | 1089374733 | 1456 | 1456 | 1456 | 1456 | 1 |
| 437 | 20250317 | 114600 | 1089373277 | 1454 | 1454 | 1454 | 1454 | 520 |
| 438 | 20250317 | 114500 | 1088617197 | 1457 | 1456 | 1457 | 1456 | 501 |
| 439 | 20250317 | 114400 | 1087887740 | 1456 | 1456 | 1456 | 1456 | 5001 |
| 440 | 20250317 | 114300 | 1080606284 | 1452 | 1456 | 1457 | 1452 | 354 |
| 441 | 20250317 | 114200 | 1080092228 | 1452 | 1455 | 1456 | 1452 | 8403 |
| 442 | 20250317 | 114100 | 1067873087 | 1451 | 1451 | 1451 | 1451 | 18 |
| 443 | 20250317 | 114000 | 1067846969 | 1457 | 1455 | 1457 | 1453 | 4660 |
| 444 | 20250317 | 113900 | 1061070711 | 1455 | 1458 | 1458 | 1451 | 1465 |
| 445 | 20250317 | 113800 | 1058938582 | 1460 | 1460 | 1460 | 1460 | 2052 |
| 446 | 20250317 | 113700 | 1055942662 | 1461 | 1458 | 1461 | 1458 | 504 |
| 447 | 20250317 | 113600 | 1055206321 | 1458 | 1459 | 1462 | 1458 | 5984 |
| 448 | 20250317 | 113500 | 1046477831 | 1460 | 1463 | 1465 | 1460 | 3920 |
| 449 | 20250317 | 113400 | 1040740148 | 1463 | 1465 | 1465 | 1463 | 2029 |
| 450 | 20250317 | 113300 | 1037767665 | 1465 | 1465 | 1465 | 1465 | 10 |
| 451 | 20250317 | 113200 | 1037753015 | 1465 | 1465 | 1465 | 1461 | 3611 |
| 452 | 20250317 | 113100 | 1032463060 | 1466 | 1465 | 1466 | 1465 | 3765 |
| 453 | 20250317 | 113000 | 1026946867 | 1465 | 1461 | 1465 | 1461 | 11500 |
| 454 | 20250317 | 112900 | 1010110803 | 1461 | 1456 | 1461 | 1456 | 2773 |
| 455 | 20250317 | 112800 | 1006073310 | 1456 | 1463 | 1464 | 1456 | 3446 |
| 456 | 20250317 | 112700 | 1001029346 | 1463 | 1458 | 1463 | 1457 | 6829 |
| 457 | 20250317 | 112600 | 991056492 | 1459 | 1454 | 1459 | 1454 | 100 |
| 458 | 20250317 | 112500 | 990910943 | 1454 | 1451 | 1454 | 1451 | 4225 |
| 459 | 20250317 | 112400 | 984777936 | 1451 | 1452 | 1452 | 1446 | 11261 |
| 460 | 20250317 | 112300 | 968455600 | 1452 | 1459 | 1459 | 1452 | 5189 |
| 461 | 20250317 | 112200 | 960917139 | 1459 | 1460 | 1460 | 1454 | 3277 |
| 462 | 20250317 | 112100 | 956139885 | 1456 | 1455 | 1456 | 1454 | 8001 |
| 463 | 20250317 | 112000 | 944500029 | 1460 | 1459 | 1461 | 1459 | 8367 |
| 464 | 20250317 | 111900 | 932288466 | 1460 | 1460 | 1460 | 1460 | 800 |
| 465 | 20250317 | 111800 | 931120466 | 1461 | 1462 | 1465 | 1458 | 6281 |
| 466 | 20250317 | 111700 | 921943167 | 1463 | 1456 | 1463 | 1456 | 25860 |
| 467 | 20250317 | 111600 | 884209259 | 1456 | 1450 | 1456 | 1449 | 15278 |
| 468 | 20250317 | 111500 | 862031908 | 1451 | 1451 | 1451 | 1450 | 5277 |
| 469 | 20250317 | 111400 | 854376595 | 1451 | 1450 | 1451 | 1450 | 1098 |
| 470 | 20250317 | 111300 | 852784494 | 1450 | 1450 | 1450 | 1450 | 0 |
| 471 | 20250317 | 111200 | 852784494 | 1450 | 1450 | 1450 | 1447 | 3229 |
| 472 | 20250317 | 111100 | 848107357 | 1450 | 1450 | 1450 | 1450 | 80 |
| 473 | 20250317 | 111000 | 847991357 | 1445 | 1451 | 1451 | 1445 | 3311 |
| 474 | 20250317 | 110900 | 843197059 | 1451 | 1451 | 1451 | 1451 | 1 |
| 475 | 20250317 | 110800 | 843195608 | 1447 | 1451 | 1451 | 1447 | 20405 |
| 476 | 20250317 | 110700 | 813648468 | 1452 | 1454 | 1455 | 1452 | 8581 |
| 477 | 20250317 | 110600 | 801179184 | 1456 | 1454 | 1458 | 1453 | 32192 |
| 478 | 20250317 | 110500 | 754330885 | 1454 | 1450 | 1454 | 1448 | 8018 |
| 479 | 20250317 | 110400 | 742691703 | 1452 | 1451 | 1452 | 1449 | 14520 |
| 480 | 20250317 | 110300 | 721624890 | 1452 | 1448 | 1453 | 1448 | 20617 |
| 481 | 20250317 | 110200 | 691721324 | 1448 | 1448 | 1448 | 1447 | 1821 |
| 482 | 20250317 | 110100 | 689086132 | 1448 | 1445 | 1449 | 1445 | 3107 |
| 483 | 20250317 | 110000 | 684587825 | 1445 | 1446 | 1446 | 1441 | 2358 |
| 484 | 20250317 | 105900 | 681186849 | 1448 | 1448 | 1449 | 1441 | 10011 |
| 485 | 20250317 | 105800 | 666707454 | 1448 | 1441 | 1449 | 1441 | 12868 |
| 486 | 20250317 | 105700 | 648089058 | 1441 | 1442 | 1443 | 1441 | 1888 |
| 487 | 20250317 | 105600 | 645367664 | 1442 | 1437 | 1442 | 1437 | 11711 |
| 488 | 20250317 | 105500 | 628503570 | 1437 | 1434 | 1437 | 1434 | 1871 |
| 489 | 20250317 | 105400 | 625818153 | 1436 | 1436 | 1436 | 1436 | 300 |
| 490 | 20250317 | 105300 | 625387353 | 1434 | 1436 | 1436 | 1434 | 3238 |
| 491 | 20250317 | 105200 | 620741036 | 1436 | 1439 | 1439 | 1436 | 2385 |
| 492 | 20250317 | 105100 | 617314188 | 1438 | 1438 | 1438 | 1438 | 788 |
| 493 | 20250317 | 105000 | 616181044 | 1439 | 1439 | 1439 | 1439 | 1 |
| 494 | 20250317 | 104900 | 616179605 | 1441 | 1439 | 1441 | 1438 | 3057 |
| 495 | 20250317 | 104800 | 611783586 | 1438 | 1441 | 1441 | 1438 | 4995 |
| 496 | 20250317 | 104700 | 604591799 | 1442 | 1443 | 1445 | 1442 | 6245 |
| 497 | 20250317 | 104600 | 595581093 | 1443 | 1443 | 1448 | 1442 | 14718 |
| 498 | 20250317 | 104500 | 574323438 | 1443 | 1442 | 1445 | 1441 | 12617 |
| 499 | 20250317 | 104400 | 556120837 | 1441 | 1437 | 1443 | 1437 | 6972 |
| 500 | 20250317 | 104300 | 546080296 | 1437 | 1436 | 1437 | 1435 | 4552 |
| 501 | 20250317 | 104200 | 539542922 | 1436 | 1433 | 1436 | 1433 | 3707 |
| 502 | 20250317 | 104100 | 534225916 | 1435 | 1427 | 1435 | 1427 | 10325 |
| 503 | 20250317 | 104000 | 519459128 | 1427 | 1426 | 1427 | 1426 | 220 |
| 504 | 20250317 | 103900 | 519145288 | 1423 | 1423 | 1423 | 1421 | 1383 |
| 505 | 20250317 | 103800 | 517178132 | 1428 | 1425 | 1428 | 1423 | 1221 |
| 506 | 20250317 | 103700 | 515438368 | 1424 | 1425 | 1429 | 1424 | 616 |
| 507 | 20250317 | 103600 | 514561144 | 1430 | 1428 | 1430 | 1428 | 14 |
| 508 | 20250317 | 103500 | 514541144 | 1431 | 1429 | 1431 | 1428 | 9059 |
| 509 | 20250317 | 103400 | 501590252 | 1429 | 1426 | 1430 | 1426 | 14559 |
| 510 | 20250317 | 103300 | 480807028 | 1427 | 1428 | 1428 | 1427 | 2060 |
| 511 | 20250317 | 103200 | 477866968 | 1422 | 1418 | 1428 | 1418 | 22481 |
| 512 | 20250317 | 103100 | 445872477 | 1417 | 1417 | 1417 | 1417 | 2000 |
| 513 | 20250317 | 103000 | 443038477 | 1418 | 1419 | 1419 | 1418 | 4464 |
| 514 | 20250317 | 102900 | 436706243 | 1419 | 1417 | 1419 | 1417 | 2950 |
| 515 | 20250317 | 102800 | 432523293 | 1418 | 1417 | 1418 | 1417 | 6541 |
| 516 | 20250317 | 102700 | 423251295 | 1416 | 1416 | 1416 | 1416 | 162 |
| 517 | 20250317 | 102600 | 423021903 | 1416 | 1416 | 1416 | 1416 | 6 |
| 518 | 20250317 | 102500 | 423013407 | 1416 | 1416 | 1416 | 1416 | 1620 |
| 519 | 20250317 | 102400 | 420719487 | 1416 | 1417 | 1417 | 1416 | 152 |
| 520 | 20250317 | 102300 | 420504117 | 1417 | 1417 | 1417 | 1417 | 0 |
| 521 | 20250317 | 102200 | 420504117 | 1417 | 1417 | 1417 | 1417 | 5179 |
| 522 | 20250317 | 102100 | 413165474 | 1416 | 1416 | 1416 | 1416 | 4776 |
| 523 | 20250317 | 102000 | 406402658 | 1417 | 1416 | 1417 | 1413 | 10803 |
| 524 | 20250317 | 101900 | 391128612 | 1417 | 1417 | 1417 | 1417 | 1 |
| 525 | 20250317 | 101800 | 391127195 | 1417 | 1416 | 1417 | 1415 | 51 |
| 526 | 20250317 | 101700 | 391055022 | 1415 | 1415 | 1415 | 1415 | 0 |
| 527 | 20250317 | 101600 | 391055022 | 1415 | 1415 | 1416 | 1415 | 1316 |
| 528 | 20250317 | 101500 | 389192541 | 1416 | 1416 | 1416 | 1416 | 0 |
| 529 | 20250317 | 101400 | 389192541 | 1416 | 1417 | 1417 | 1416 | 3212 |
| 530 | 20250317 | 101300 | 384644159 | 1418 | 1418 | 1418 | 1418 | 1909 |
| 531 | 20250317 | 101200 | 381937197 | 1419 | 1418 | 1419 | 1418 | 3028 |
| 532 | 20250317 | 101100 | 377640493 | 1418 | 1418 | 1418 | 1418 | 123 |
| 533 | 20250317 | 101000 | 377466079 | 1420 | 1420 | 1420 | 1420 | 1 |
| 534 | 20250317 | 100900 | 377464659 | 1420 | 1420 | 1420 | 1420 | 0 |
| 535 | 20250317 | 100800 | 377464659 | 1420 | 1420 | 1420 | 1420 | 0 |
| 536 | 20250317 | 100700 | 377464659 | 1420 | 1418 | 1420 | 1418 | 148 |
| 537 | 20250317 | 100600 | 377254785 | 1421 | 1421 | 1421 | 1421 | 200 |
| 538 | 20250317 | 100500 | 376970585 | 1420 | 1420 | 1420 | 1420 | 1196 |
| 539 | 20250317 | 100400 | 375272265 | 1420 | 1420 | 1420 | 1420 | 1292 |
| 540 | 20250317 | 100300 | 373437625 | 1421 | 1421 | 1421 | 1421 | 0 |
| 541 | 20250317 | 100200 | 373437625 | 1421 | 1421 | 1421 | 1421 | 0 |
| 542 | 20250317 | 100100 | 373437625 | 1421 | 1421 | 1421 | 1421 | 175 |
| 543 | 20250317 | 100000 | 373188950 | 1418 | 1419 | 1419 | 1418 | 14100 |
| 544 | 20250317 | 095900 | 353194854 | 1418 | 1418 | 1418 | 1418 | 0 |
| 545 | 20250317 | 095800 | 353194854 | 1418 | 1418 | 1418 | 1418 | 0 |
| 546 | 20250317 | 095700 | 353194854 | 1418 | 1418 | 1418 | 1418 | 50 |
| 547 | 20250317 | 095600 | 353123954 | 1421 | 1421 | 1421 | 1421 | 11 |
| 548 | 20250317 | 095500 | 353108323 | 1418 | 1418 | 1418 | 1418 | 100 |
| 549 | 20250317 | 095400 | 352966523 | 1419 | 1421 | 1421 | 1419 | 112 |
| 550 | 20250317 | 095300 | 352807571 | 1421 | 1421 | 1421 | 1421 | 0 |
| 551 | 20250317 | 095200 | 352807571 | 1421 | 1417 | 1421 | 1414 | 10007 |
| 552 | 20250317 | 095100 | 338640745 | 1420 | 1417 | 1420 | 1417 | 5704 |
| 553 | 20250317 | 095000 | 330553065 | 1420 | 1420 | 1420 | 1417 | 521 |
| 554 | 20250317 | 094900 | 329813305 | 1417 | 1421 | 1421 | 1417 | 563 |
| 555 | 20250317 | 094800 | 329013534 | 1421 | 1419 | 1422 | 1419 | 5000 |
| 556 | 20250317 | 094700 | 321914529 | 1421 | 1418 | 1421 | 1418 | 20283 |
| 557 | 20250317 | 094600 | 293140543 | 1418 | 1415 | 1418 | 1415 | 101 |
| 558 | 20250317 | 094500 | 292997625 | 1415 | 1415 | 1415 | 1415 | 500 |
| 559 | 20250317 | 094400 | 292290125 | 1418 | 1415 | 1418 | 1415 | 26 |
| 560 | 20250317 | 094300 | 292253260 | 1413 | 1418 | 1418 | 1413 | 351 |
| 561 | 20250317 | 094200 | 291756792 | 1418 | 1419 | 1419 | 1412 | 29635 |
| 562 | 20250317 | 094100 | 249782563 | 1421 | 1421 | 1421 | 1421 | 0 |
| 563 | 20250317 | 094000 | 249782563 | 1421 | 1420 | 1421 | 1418 | 3325 |
| 564 | 20250317 | 093900 | 245063046 | 1420 | 1420 | 1420 | 1416 | 1013 |
| 565 | 20250317 | 093800 | 243628586 | 1420 | 1420 | 1420 | 1420 | 30 |
| 566 | 20250317 | 093700 | 243585986 | 1420 | 1420 | 1420 | 1420 | 0 |
| 567 | 20250317 | 093600 | 243585986 | 1420 | 1422 | 1422 | 1417 | 378 |
| 568 | 20250317 | 093500 | 243050009 | 1422 | 1422 | 1422 | 1416 | 2757 |
| 569 | 20250317 | 093400 | 239142782 | 1422 | 1417 | 1422 | 1417 | 1115 |
| 570 | 20250317 | 093300 | 237562807 | 1422 | 1418 | 1422 | 1417 | 2573 |
| 571 | 20250317 | 093200 | 233916326 | 1422 | 1418 | 1422 | 1418 | 1091 |
| 572 | 20250317 | 093100 | 232367124 | 1418 | 1422 | 1422 | 1418 | 24788 |
| 573 | 20250317 | 093000 | 197177286 | 1425 | 1425 | 1425 | 1425 | 5 |
| 574 | 20250317 | 092900 | 197170161 | 1425 | 1425 | 1425 | 1422 | 192 |
| 575 | 20250317 | 092800 | 196896774 | 1422 | 1422 | 1425 | 1422 | 966 |
| 576 | 20250317 | 092700 | 195520563 | 1425 | 1424 | 1425 | 1424 | 1011 |
| 577 | 20250317 | 092600 | 194080888 | 1424 | 1424 | 1424 | 1424 | 5 |
| 578 | 20250317 | 092500 | 194073768 | 1423 | 1421 | 1423 | 1421 | 20 |
| 579 | 20250317 | 092400 | 194045328 | 1423 | 1423 | 1425 | 1423 | 1030 |
| 580 | 20250317 | 092300 | 192579578 | 1426 | 1425 | 1426 | 1425 | 2455 |
| 581 | 20250317 | 092200 | 189080748 | 1424 | 1420 | 1425 | 1420 | 1572 |
| 582 | 20250317 | 092100 | 186845693 | 1425 | 1425 | 1425 | 1425 | 500 |
| 583 | 20250317 | 092000 | 186133193 | 1421 | 1423 | 1426 | 1421 | 3306 |
| 584 | 20250317 | 091900 | 181425670 | 1425 | 1426 | 1427 | 1425 | 3711 |
| 585 | 20250317 | 091800 | 176134488 | 1425 | 1422 | 1425 | 1419 | 16757 |
| 586 | 20250317 | 091700 | 152317980 | 1424 | 1424 | 1424 | 1424 | 3662 |
| 587 | 20250317 | 091600 | 147103292 | 1426 | 1425 | 1426 | 1425 | 5000 |
| 588 | 20250317 | 091500 | 139973300 | 1426 | 1424 | 1429 | 1420 | 4474 |
| 589 | 20250317 | 091400 | 133595224 | 1420 | 1420 | 1424 | 1420 | 5620 |
| 590 | 20250317 | 091300 | 125614694 | 1417 | 1417 | 1417 | 1417 | 4942 |
| 591 | 20250317 | 091200 | 118611880 | 1425 | 1423 | 1425 | 1423 | 1028 |
| 592 | 20250317 | 091100 | 117147990 | 1423 | 1423 | 1423 | 1423 | 2344 |
| 593 | 20250317 | 091000 | 113812478 | 1423 | 1422 | 1423 | 1415 | 6686 |
| 594 | 20250317 | 090900 | 104318567 | 1422 | 1417 | 1422 | 1417 | 3 |
| 595 | 20250317 | 090800 | 104314311 | 1416 | 1417 | 1417 | 1416 | 230 |
| 596 | 20250317 | 090700 | 103988627 | 1422 | 1422 | 1422 | 1422 | 3534 |
| 597 | 20250317 | 090600 | 98963279 | 1415 | 1416 | 1416 | 1415 | 542 |
| 598 | 20250317 | 090500 | 98196317 | 1422 | 1420 | 1422 | 1420 | 502 |
| 599 | 20250317 | 090400 | 97482477 | 1415 | 1423 | 1424 | 1415 | 3982 |
| 600 | 20250317 | 090300 | 91826725 | 1423 | 1418 | 1424 | 1415 | 3301 |
| 601 | 20250317 | 090200 | 87129490 | 1418 | 1418 | 1418 | 1418 | 1421 |
| 602 | 20250317 | 090100 | 85114512 | 1411 | 1407 | 1422 | 1407 | 37588 |
| 603 | 20250317 | 090000 | 31869923 | 1407 | 1416 | 1416 | 1405 | 22544 |