30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250312 | 190600 | 2461293112 | 1668 | 1668 | 1668 | 1668 | 16546 |
| 3 | 20250312 | 190500 | 2461293112 | 1668 | 1668 | 1668 | 1668 | 0 |
| 4 | 20250312 | 190400 | 2461293112 | 1668 | 1668 | 1668 | 1668 | 0 |
| 5 | 20250312 | 190300 | 2461293112 | 1668 | 1668 | 1668 | 1668 | 0 |
| 6 | 20250312 | 190200 | 2461293112 | 1668 | 1668 | 1668 | 1668 | 0 |
| 7 | 20250312 | 190100 | 2461293112 | 1668 | 1668 | 1668 | 1668 | 0 |
| 8 | 20250312 | 190000 | 2461293112 | 1668 | 1668 | 1668 | 1668 | 0 |
| 9 | 20250312 | 185900 | 2461293112 | 1668 | 1668 | 1668 | 1668 | 0 |
| 10 | 20250312 | 185800 | 2461293112 | 1668 | 1668 | 1668 | 1668 | 0 |
| 11 | 20250312 | 185700 | 2461293112 | 1668 | 1668 | 1668 | 1668 | 0 |
| 12 | 20250312 | 185600 | 2461293112 | 1668 | 1668 | 1668 | 1668 | 0 |
| 13 | 20250312 | 185500 | 2461293112 | 1668 | 1668 | 1668 | 1668 | 0 |
| 14 | 20250312 | 185400 | 2461293112 | 1668 | 1668 | 1668 | 1668 | 0 |
| 15 | 20250312 | 185300 | 2461293112 | 1668 | 1668 | 1668 | 1668 | 0 |
| 16 | 20250312 | 185200 | 2461293112 | 1668 | 1668 | 1668 | 1668 | 0 |
| 17 | 20250312 | 185100 | 2461293112 | 1668 | 1668 | 1668 | 1668 | 0 |
| 18 | 20250312 | 185000 | 2461293112 | 1668 | 1668 | 1668 | 1668 | 0 |
| 19 | 20250312 | 184900 | 2461293112 | 1668 | 1668 | 1668 | 1668 | 0 |
| 20 | 20250312 | 184800 | 2461293112 | 1668 | 1668 | 1668 | 1668 | 0 |
| 21 | 20250312 | 184700 | 2461293112 | 1668 | 1668 | 1668 | 1668 | 0 |
| 22 | 20250312 | 184600 | 2461293112 | 1668 | 1668 | 1668 | 1668 | 0 |
| 23 | 20250312 | 184500 | 2461293112 | 1668 | 1668 | 1668 | 1668 | 0 |
| 24 | 20250312 | 184400 | 2461293112 | 1668 | 1668 | 1668 | 1668 | 0 |
| 25 | 20250312 | 184300 | 2461293112 | 1668 | 1668 | 1668 | 1668 | 0 |
| 26 | 20250312 | 184200 | 2461293112 | 1668 | 1668 | 1668 | 1668 | 0 |
| 27 | 20250312 | 184100 | 2461293112 | 1668 | 1668 | 1668 | 1668 | 0 |
| 28 | 20250312 | 184000 | 2461293112 | 1668 | 1668 | 1668 | 1668 | 0 |
| 29 | 20250312 | 183900 | 2461293112 | 1668 | 1668 | 1668 | 1668 | 0 |
| 30 | 20250312 | 183800 | 2461293112 | 1668 | 1668 | 1668 | 1668 | 0 |
| 31 | 20250312 | 183700 | 2461293112 | 1668 | 1668 | 1668 | 1668 | 0 |
| 32 | 20250312 | 183600 | 2461293112 | 1668 | 1668 | 1668 | 1668 | 16546 |
| 33 | 20250312 | 183500 | 2461293112 | 1668 | 1668 | 1668 | 1668 | 0 |
| 34 | 20250312 | 183400 | 2461293112 | 1668 | 1668 | 1668 | 1668 | 0 |
| 35 | 20250312 | 183300 | 2461293112 | 1668 | 1668 | 1668 | 1668 | 0 |
| 36 | 20250312 | 183200 | 2461293112 | 1668 | 1668 | 1668 | 1668 | 0 |
| 37 | 20250312 | 183100 | 2461293112 | 1668 | 1668 | 1668 | 1668 | 0 |
| 38 | 20250312 | 183000 | 2461293112 | 1668 | 1668 | 1668 | 1668 | 0 |
| 39 | 20250312 | 182900 | 2461293112 | 1668 | 1668 | 1668 | 1668 | 0 |
| 40 | 20250312 | 182800 | 2461293112 | 1668 | 1668 | 1668 | 1668 | 0 |
| 41 | 20250312 | 182700 | 2461293112 | 1668 | 1668 | 1668 | 1668 | 0 |
| 42 | 20250312 | 182600 | 2461293112 | 1668 | 1668 | 1668 | 1668 | 0 |
| 43 | 20250312 | 182500 | 2461293112 | 1668 | 1668 | 1668 | 1668 | 0 |
| 44 | 20250312 | 182400 | 2461293112 | 1668 | 1668 | 1668 | 1668 | 0 |
| 45 | 20250312 | 182300 | 2461293112 | 1668 | 1668 | 1668 | 1668 | 0 |
| 46 | 20250312 | 182200 | 2461293112 | 1668 | 1668 | 1668 | 1668 | 0 |
| 47 | 20250312 | 182100 | 2461293112 | 1668 | 1668 | 1668 | 1668 | 0 |
| 48 | 20250312 | 182000 | 2461293112 | 1668 | 1668 | 1668 | 1668 | 0 |
| 49 | 20250312 | 181900 | 2461293112 | 1668 | 1668 | 1668 | 1668 | 0 |
| 50 | 20250312 | 181800 | 2461293112 | 1668 | 1668 | 1668 | 1668 | 0 |
| 51 | 20250312 | 181700 | 2461293112 | 1668 | 1668 | 1668 | 1668 | 0 |
| 52 | 20250312 | 181600 | 2461293112 | 1668 | 1668 | 1668 | 1668 | 0 |
| 53 | 20250312 | 181500 | 2461293112 | 1668 | 1668 | 1668 | 1668 | 0 |
| 54 | 20250312 | 181400 | 2461293112 | 1668 | 1668 | 1668 | 1668 | 0 |
| 55 | 20250312 | 181300 | 2461293112 | 1668 | 1668 | 1668 | 1668 | 0 |
| 56 | 20250312 | 181200 | 2461293112 | 1668 | 1668 | 1668 | 1668 | 0 |
| 57 | 20250312 | 181100 | 2461293112 | 1668 | 1668 | 1668 | 1668 | 0 |
| 58 | 20250312 | 181000 | 2461293112 | 1668 | 1668 | 1668 | 1668 | 0 |
| 59 | 20250312 | 180900 | 2461293112 | 1668 | 1668 | 1668 | 1668 | 0 |
| 60 | 20250312 | 180800 | 2461293112 | 1668 | 1668 | 1668 | 1668 | 0 |
| 61 | 20250312 | 180700 | 2461293112 | 1668 | 1668 | 1668 | 1668 | 0 |
| 62 | 20250312 | 180600 | 2461293112 | 1668 | 1668 | 1668 | 1668 | 16546 |
| 63 | 20250312 | 180500 | 2461293112 | 1668 | 1668 | 1668 | 1668 | 0 |
| 64 | 20250312 | 180400 | 2461293112 | 1668 | 1668 | 1668 | 1668 | 0 |
| 65 | 20250312 | 180300 | 2461293112 | 1668 | 1668 | 1668 | 1668 | 0 |
| 66 | 20250312 | 180200 | 2461293112 | 1668 | 1668 | 1668 | 1668 | 0 |
| 67 | 20250312 | 180100 | 2461293112 | 1668 | 1668 | 1668 | 1668 | 0 |
| 68 | 20250312 | 180000 | 2461293112 | 1668 | 1668 | 1668 | 1668 | 0 |
| 69 | 20250312 | 175900 | 2461293112 | 1668 | 1668 | 1668 | 1668 | 0 |
| 70 | 20250312 | 175800 | 2461293112 | 1668 | 1668 | 1668 | 1668 | 0 |
| 71 | 20250312 | 175700 | 2461293112 | 1668 | 1668 | 1668 | 1668 | 0 |
| 72 | 20250312 | 175600 | 2461293112 | 1668 | 1668 | 1668 | 1668 | 0 |
| 73 | 20250312 | 175500 | 2461293112 | 1668 | 1668 | 1668 | 1668 | 0 |
| 74 | 20250312 | 175400 | 2461293112 | 1668 | 1668 | 1668 | 1668 | 0 |
| 75 | 20250312 | 175300 | 2461293112 | 1668 | 1668 | 1668 | 1668 | 0 |
| 76 | 20250312 | 175200 | 2461293112 | 1668 | 1668 | 1668 | 1668 | 0 |
| 77 | 20250312 | 175100 | 2461293112 | 1668 | 1668 | 1668 | 1668 | 0 |
| 78 | 20250312 | 175000 | 2461293112 | 1668 | 1668 | 1668 | 1668 | 0 |
| 79 | 20250312 | 174900 | 2461293112 | 1668 | 1668 | 1668 | 1668 | 0 |
| 80 | 20250312 | 174800 | 2461293112 | 1668 | 1668 | 1668 | 1668 | 0 |
| 81 | 20250312 | 174700 | 2461293112 | 1668 | 1668 | 1668 | 1668 | 0 |
| 82 | 20250312 | 174600 | 2461293112 | 1668 | 1668 | 1668 | 1668 | 0 |
| 83 | 20250312 | 174500 | 2461293112 | 1668 | 1668 | 1668 | 1668 | 0 |
| 84 | 20250312 | 174400 | 2461293112 | 1668 | 1668 | 1668 | 1668 | 0 |
| 85 | 20250312 | 174300 | 2461293112 | 1668 | 1668 | 1668 | 1668 | 0 |
| 86 | 20250312 | 174200 | 2461293112 | 1668 | 1668 | 1668 | 1668 | 0 |
| 87 | 20250312 | 174100 | 2461293112 | 1668 | 1668 | 1668 | 1668 | 0 |
| 88 | 20250312 | 174000 | 2461293112 | 1668 | 1668 | 1668 | 1668 | 0 |
| 89 | 20250312 | 173900 | 2461293112 | 1668 | 1668 | 1668 | 1668 | 0 |
| 90 | 20250312 | 173800 | 2461293112 | 1668 | 1668 | 1668 | 1668 | 0 |
| 91 | 20250312 | 173700 | 2461293112 | 1668 | 1668 | 1668 | 1668 | 0 |
| 92 | 20250312 | 173600 | 2461293112 | 1668 | 1668 | 1668 | 1668 | 16546 |
| 93 | 20250312 | 173500 | 2461293112 | 1668 | 1668 | 1668 | 1668 | 0 |
| 94 | 20250312 | 173400 | 2461293112 | 1668 | 1668 | 1668 | 1668 | 0 |
| 95 | 20250312 | 173300 | 2461293112 | 1668 | 1668 | 1668 | 1668 | 0 |
| 96 | 20250312 | 173200 | 2461293112 | 1668 | 1668 | 1668 | 1668 | 0 |
| 97 | 20250312 | 173100 | 2461293112 | 1668 | 1668 | 1668 | 1668 | 0 |
| 98 | 20250312 | 173000 | 2461293112 | 1668 | 1668 | 1668 | 1668 | 0 |
| 99 | 20250312 | 172900 | 2461293112 | 1668 | 1668 | 1668 | 1668 | 0 |
| 100 | 20250312 | 172800 | 2461293112 | 1668 | 1668 | 1668 | 1668 | 0 |
| 101 | 20250312 | 172700 | 2461293112 | 1668 | 1668 | 1668 | 1668 | 0 |
| 102 | 20250312 | 172600 | 2461293112 | 1668 | 1668 | 1668 | 1668 | 0 |
| 103 | 20250312 | 172500 | 2461293112 | 1668 | 1668 | 1668 | 1668 | 0 |
| 104 | 20250312 | 172400 | 2461293112 | 1668 | 1668 | 1668 | 1668 | 0 |
| 105 | 20250312 | 172300 | 2461293112 | 1668 | 1668 | 1668 | 1668 | 0 |
| 106 | 20250312 | 172200 | 2461293112 | 1668 | 1668 | 1668 | 1668 | 0 |
| 107 | 20250312 | 172100 | 2461293112 | 1668 | 1668 | 1668 | 1668 | 0 |
| 108 | 20250312 | 172000 | 2461293112 | 1668 | 1668 | 1668 | 1668 | 0 |
| 109 | 20250312 | 171900 | 2461293112 | 1668 | 1668 | 1668 | 1668 | 0 |
| 110 | 20250312 | 171800 | 2461293112 | 1668 | 1668 | 1668 | 1668 | 0 |
| 111 | 20250312 | 171700 | 2461293112 | 1668 | 1668 | 1668 | 1668 | 0 |
| 112 | 20250312 | 171600 | 2461293112 | 1668 | 1668 | 1668 | 1668 | 0 |
| 113 | 20250312 | 171500 | 2461293112 | 1668 | 1668 | 1668 | 1668 | 0 |
| 114 | 20250312 | 171400 | 2461293112 | 1668 | 1668 | 1668 | 1668 | 0 |
| 115 | 20250312 | 171300 | 2461293112 | 1668 | 1668 | 1668 | 1668 | 0 |
| 116 | 20250312 | 171200 | 2461293112 | 1668 | 1668 | 1668 | 1668 | 0 |
| 117 | 20250312 | 171100 | 2461293112 | 1668 | 1668 | 1668 | 1668 | 0 |
| 118 | 20250312 | 171000 | 2461293112 | 1668 | 1668 | 1668 | 1668 | 0 |
| 119 | 20250312 | 170900 | 2461293112 | 1668 | 1668 | 1668 | 1668 | 0 |
| 120 | 20250312 | 170800 | 2461293112 | 1668 | 1668 | 1668 | 1668 | 0 |
| 121 | 20250312 | 170700 | 2461293112 | 1668 | 1668 | 1668 | 1668 | 0 |
| 122 | 20250312 | 170600 | 2461293112 | 1668 | 1668 | 1668 | 1668 | 16546 |
| 123 | 20250312 | 170500 | 2461293112 | 1668 | 1668 | 1668 | 1668 | 0 |
| 124 | 20250312 | 170400 | 2461293112 | 1668 | 1668 | 1668 | 1668 | 0 |
| 125 | 20250312 | 170300 | 2461293112 | 1668 | 1668 | 1668 | 1668 | 0 |
| 126 | 20250312 | 170200 | 2461293112 | 1668 | 1668 | 1668 | 1668 | 0 |
| 127 | 20250312 | 170100 | 2461293112 | 1668 | 1668 | 1668 | 1668 | 0 |
| 128 | 20250312 | 170000 | 2461293112 | 1668 | 1668 | 1668 | 1668 | 0 |
| 129 | 20250312 | 165900 | 2461293112 | 1668 | 1668 | 1668 | 1668 | 0 |
| 130 | 20250312 | 165800 | 2461293112 | 1668 | 1668 | 1668 | 1668 | 0 |
| 131 | 20250312 | 165700 | 2461293112 | 1668 | 1668 | 1668 | 1668 | 0 |
| 132 | 20250312 | 165600 | 2461293112 | 1668 | 1668 | 1668 | 1668 | 0 |
| 133 | 20250312 | 165500 | 2461293112 | 1668 | 1668 | 1668 | 1668 | 0 |
| 134 | 20250312 | 165400 | 2461293112 | 1668 | 1668 | 1668 | 1668 | 0 |
| 135 | 20250312 | 165300 | 2461293112 | 1668 | 1668 | 1668 | 1668 | 0 |
| 136 | 20250312 | 165200 | 2461293112 | 1668 | 1668 | 1668 | 1668 | 0 |
| 137 | 20250312 | 165100 | 2461293112 | 1668 | 1668 | 1668 | 1668 | 0 |
| 138 | 20250312 | 165000 | 2461293112 | 1668 | 1668 | 1668 | 1668 | 0 |
| 139 | 20250312 | 164900 | 2461293112 | 1668 | 1668 | 1668 | 1668 | 0 |
| 140 | 20250312 | 164800 | 2461293112 | 1668 | 1668 | 1668 | 1668 | 0 |
| 141 | 20250312 | 164700 | 2461293112 | 1668 | 1668 | 1668 | 1668 | 0 |
| 142 | 20250312 | 164600 | 2461293112 | 1668 | 1668 | 1668 | 1668 | 0 |
| 143 | 20250312 | 164500 | 2461293112 | 1668 | 1668 | 1668 | 1668 | 0 |
| 144 | 20250312 | 164400 | 2461293112 | 1668 | 1668 | 1668 | 1668 | 0 |
| 145 | 20250312 | 164300 | 2461293112 | 1668 | 1668 | 1668 | 1668 | 0 |
| 146 | 20250312 | 164200 | 2461293112 | 1668 | 1668 | 1668 | 1668 | 0 |
| 147 | 20250312 | 164100 | 2461293112 | 1668 | 1668 | 1668 | 1668 | 0 |
| 148 | 20250312 | 164000 | 2461293112 | 1668 | 1668 | 1668 | 1668 | 0 |
| 149 | 20250312 | 163900 | 2461293112 | 1668 | 1668 | 1668 | 1668 | 0 |
| 150 | 20250312 | 163800 | 2461293112 | 1668 | 1668 | 1668 | 1668 | 0 |
| 151 | 20250312 | 163700 | 2461293112 | 1668 | 1668 | 1668 | 1668 | 0 |
| 152 | 20250312 | 163600 | 2461293112 | 1668 | 1668 | 1668 | 1668 | 16546 |
| 153 | 20250312 | 163500 | 2461293112 | 1668 | 1668 | 1668 | 1668 | 0 |
| 154 | 20250312 | 163400 | 2461293112 | 1668 | 1668 | 1668 | 1668 | 0 |
| 155 | 20250312 | 163300 | 2461293112 | 1668 | 1668 | 1668 | 1668 | 0 |
| 156 | 20250312 | 163200 | 2461293112 | 1668 | 1668 | 1668 | 1668 | 0 |
| 157 | 20250312 | 163100 | 2461293112 | 1668 | 1668 | 1668 | 1668 | 0 |
| 158 | 20250312 | 163000 | 2461293112 | 1668 | 1668 | 1668 | 1668 | 0 |
| 159 | 20250312 | 162900 | 2461293112 | 1668 | 1668 | 1668 | 1668 | 0 |
| 160 | 20250312 | 162800 | 2461293112 | 1668 | 1668 | 1668 | 1668 | 0 |
| 161 | 20250312 | 162700 | 2461293112 | 1668 | 1668 | 1668 | 1668 | 0 |
| 162 | 20250312 | 162600 | 2461293112 | 1668 | 1668 | 1668 | 1668 | 0 |
| 163 | 20250312 | 162500 | 2461293112 | 1668 | 1668 | 1668 | 1668 | 0 |
| 164 | 20250312 | 162400 | 2461293112 | 1668 | 1668 | 1668 | 1668 | 0 |
| 165 | 20250312 | 162300 | 2461293112 | 1668 | 1668 | 1668 | 1668 | 0 |
| 166 | 20250312 | 162200 | 2461293112 | 1668 | 1668 | 1668 | 1668 | 0 |
| 167 | 20250312 | 162100 | 2461293112 | 1668 | 1668 | 1668 | 1668 | 0 |
| 168 | 20250312 | 162000 | 2461293112 | 1668 | 1668 | 1668 | 1668 | 0 |
| 169 | 20250312 | 161900 | 2461293112 | 1668 | 1668 | 1668 | 1668 | 0 |
| 170 | 20250312 | 161800 | 2461293112 | 1668 | 1668 | 1668 | 1668 | 0 |
| 171 | 20250312 | 161700 | 2461293112 | 1668 | 1668 | 1668 | 1668 | 0 |
| 172 | 20250312 | 161600 | 2461293112 | 1668 | 1668 | 1668 | 1668 | 0 |
| 173 | 20250312 | 161500 | 2461293112 | 1668 | 1668 | 1668 | 1668 | 0 |
| 174 | 20250312 | 161400 | 2461293112 | 1668 | 1668 | 1668 | 1668 | 0 |
| 175 | 20250312 | 161300 | 2461293112 | 1668 | 1668 | 1668 | 1668 | 0 |
| 176 | 20250312 | 161200 | 2461293112 | 1668 | 1668 | 1668 | 1668 | 0 |
| 177 | 20250312 | 161100 | 2461293112 | 1668 | 1668 | 1668 | 1668 | 0 |
| 178 | 20250312 | 161000 | 2461293112 | 1668 | 1668 | 1668 | 1668 | 0 |
| 179 | 20250312 | 160900 | 2461293112 | 1668 | 1668 | 1668 | 1668 | 0 |
| 180 | 20250312 | 160800 | 2461293112 | 1668 | 1668 | 1668 | 1668 | 0 |
| 181 | 20250312 | 160700 | 2461293112 | 1668 | 1668 | 1668 | 1668 | 0 |
| 182 | 20250312 | 160600 | 2461293112 | 1668 | 1668 | 1668 | 1668 | 16546 |
| 183 | 20250312 | 160500 | 2461293112 | 1668 | 1668 | 1668 | 1668 | 0 |
| 184 | 20250312 | 160400 | 2461293112 | 1668 | 1668 | 1668 | 1668 | 0 |
| 185 | 20250312 | 160300 | 2461293112 | 1668 | 1668 | 1668 | 1668 | 0 |
| 186 | 20250312 | 160200 | 2461293112 | 1668 | 1668 | 1668 | 1668 | 0 |
| 187 | 20250312 | 160100 | 2461293112 | 1668 | 1668 | 1668 | 1668 | 0 |
| 188 | 20250312 | 160000 | 2461293112 | 1668 | 1668 | 1668 | 1668 | 0 |
| 189 | 20250312 | 155900 | 2461293112 | 1668 | 1668 | 1668 | 1668 | 0 |
| 190 | 20250312 | 155800 | 2461293112 | 1668 | 1668 | 1668 | 1668 | 0 |
| 191 | 20250312 | 155700 | 2461293112 | 1668 | 1668 | 1668 | 1668 | 0 |
| 192 | 20250312 | 155600 | 2461293112 | 1668 | 1668 | 1668 | 1668 | 0 |
| 193 | 20250312 | 155500 | 2461293112 | 1668 | 1668 | 1668 | 1668 | 0 |
| 194 | 20250312 | 155400 | 2461293112 | 1668 | 1668 | 1668 | 1668 | 0 |
| 195 | 20250312 | 155300 | 2461293112 | 1668 | 1668 | 1668 | 1668 | 0 |
| 196 | 20250312 | 155200 | 2461293112 | 1668 | 1668 | 1668 | 1668 | 0 |
| 197 | 20250312 | 155100 | 2461293112 | 1668 | 1668 | 1668 | 1668 | 0 |
| 198 | 20250312 | 155000 | 2461293112 | 1668 | 1668 | 1668 | 1668 | 0 |
| 199 | 20250312 | 154900 | 2461293112 | 1668 | 1668 | 1668 | 1668 | 0 |
| 200 | 20250312 | 154800 | 2461293112 | 1668 | 1668 | 1668 | 1668 | 0 |
| 201 | 20250312 | 154700 | 2461293112 | 1668 | 1668 | 1668 | 1668 | 0 |
| 202 | 20250312 | 154600 | 2461293112 | 1668 | 1668 | 1668 | 1668 | 0 |
| 203 | 20250312 | 154500 | 2461293112 | 1668 | 1668 | 1668 | 1668 | 0 |
| 204 | 20250312 | 154400 | 2461293112 | 1668 | 1668 | 1668 | 1668 | 0 |
| 205 | 20250312 | 154300 | 2461293112 | 1668 | 1668 | 1668 | 1668 | 0 |
| 206 | 20250312 | 154200 | 2461293112 | 1668 | 1668 | 1668 | 1668 | 0 |
| 207 | 20250312 | 154100 | 2461293112 | 1668 | 1668 | 1668 | 1668 | 0 |
| 208 | 20250312 | 154000 | 2461293112 | 1668 | 1668 | 1668 | 1668 | 0 |
| 209 | 20250312 | 153900 | 2461293112 | 1668 | 1668 | 1668 | 1668 | 0 |
| 210 | 20250312 | 153800 | 2461293112 | 1668 | 1668 | 1668 | 1668 | 0 |
| 211 | 20250312 | 153700 | 2461293112 | 1668 | 1668 | 1668 | 1668 | 0 |
| 212 | 20250312 | 153600 | 2461293112 | 1668 | 1668 | 1668 | 1668 | 16546 |
| 213 | 20250312 | 153500 | 2461293112 | 1668 | 1668 | 1668 | 1668 | 0 |
| 214 | 20250312 | 153400 | 2461293112 | 1668 | 1668 | 1668 | 1668 | 0 |
| 215 | 20250312 | 153300 | 2461293112 | 1668 | 1668 | 1668 | 1668 | 0 |
| 216 | 20250312 | 153200 | 2461293112 | 1668 | 1668 | 1668 | 1668 | 0 |
| 217 | 20250312 | 153100 | 2461293112 | 1668 | 1668 | 1668 | 1668 | 0 |
| 218 | 20250312 | 153000 | 2461293112 | 1668 | 1668 | 1668 | 1668 | 16546 |
| 219 | 20250312 | 152900 | 2433694384 | 1675 | 1675 | 1675 | 1675 | 0 |
| 220 | 20250312 | 152800 | 2433694384 | 1675 | 1675 | 1675 | 1675 | 0 |
| 221 | 20250312 | 152700 | 2433694384 | 1675 | 1675 | 1675 | 1675 | 0 |
| 222 | 20250312 | 152600 | 2433694384 | 1675 | 1675 | 1675 | 1675 | 0 |
| 223 | 20250312 | 152500 | 2433694384 | 1675 | 1675 | 1675 | 1675 | 0 |
| 224 | 20250312 | 152400 | 2433694384 | 1675 | 1675 | 1675 | 1675 | 0 |
| 225 | 20250312 | 152300 | 2433694384 | 1675 | 1675 | 1675 | 1675 | 0 |
| 226 | 20250312 | 152200 | 2433694384 | 1675 | 1675 | 1675 | 1675 | 0 |
| 227 | 20250312 | 152100 | 2433694384 | 1675 | 1675 | 1675 | 1675 | 0 |
| 228 | 20250312 | 152000 | 2433694384 | 1675 | 1675 | 1675 | 1675 | 0 |
| 229 | 20250312 | 151900 | 2433694384 | 1675 | 1669 | 1675 | 1664 | 19741 |
| 230 | 20250312 | 151800 | 2400723146 | 1667 | 1665 | 1670 | 1665 | 2147 |
| 231 | 20250312 | 151700 | 2397145551 | 1663 | 1668 | 1670 | 1661 | 1748 |
| 232 | 20250312 | 151600 | 2394228551 | 1670 | 1660 | 1670 | 1660 | 15731 |
| 233 | 20250312 | 151500 | 2368010089 | 1660 | 1659 | 1665 | 1658 | 4419 |
| 234 | 20250312 | 151400 | 2360669578 | 1659 | 1661 | 1665 | 1659 | 3005 |
| 235 | 20250312 | 151300 | 2355681378 | 1661 | 1663 | 1664 | 1661 | 7462 |
| 236 | 20250312 | 151200 | 2343278268 | 1667 | 1666 | 1667 | 1666 | 1094 |
| 237 | 20250312 | 151100 | 2341455663 | 1662 | 1666 | 1666 | 1662 | 1312 |
| 238 | 20250312 | 151000 | 2339274673 | 1663 | 1665 | 1665 | 1662 | 2396 |
| 239 | 20250312 | 150900 | 2335290467 | 1664 | 1663 | 1664 | 1662 | 1723 |
| 240 | 20250312 | 150800 | 2332424172 | 1663 | 1664 | 1664 | 1663 | 2123 |
| 241 | 20250312 | 150700 | 2328893570 | 1663 | 1668 | 1669 | 1663 | 9766 |
| 242 | 20250312 | 150600 | 2312627707 | 1668 | 1667 | 1670 | 1667 | 5411 |
| 243 | 20250312 | 150500 | 2303596945 | 1665 | 1662 | 1665 | 1661 | 10680 |
| 244 | 20250312 | 150400 | 2285820620 | 1662 | 1662 | 1665 | 1662 | 1916 |
| 245 | 20250312 | 150300 | 2282636225 | 1662 | 1662 | 1662 | 1661 | 266 |
| 246 | 20250312 | 150200 | 2282194293 | 1662 | 1666 | 1667 | 1662 | 870 |
| 247 | 20250312 | 150100 | 2280747756 | 1663 | 1663 | 1663 | 1663 | 11 |
| 248 | 20250312 | 150000 | 2280729463 | 1663 | 1664 | 1664 | 1663 | 489 |
| 249 | 20250312 | 145900 | 2279916236 | 1667 | 1662 | 1667 | 1662 | 12 |
| 250 | 20250312 | 145800 | 2279896237 | 1662 | 1668 | 1668 | 1662 | 208 |
| 251 | 20250312 | 145700 | 2279550495 | 1667 | 1667 | 1667 | 1667 | 300 |
| 252 | 20250312 | 145600 | 2279050395 | 1667 | 1658 | 1667 | 1658 | 18897 |
| 253 | 20250312 | 145500 | 2247633273 | 1658 | 1659 | 1662 | 1658 | 2800 |
| 254 | 20250312 | 145400 | 2242985092 | 1661 | 1661 | 1662 | 1661 | 741 |
| 255 | 20250312 | 145300 | 2241754281 | 1659 | 1659 | 1659 | 1659 | 420 |
| 256 | 20250312 | 145200 | 2241057501 | 1663 | 1663 | 1663 | 1663 | 13 |
| 257 | 20250312 | 145100 | 2241035882 | 1663 | 1663 | 1663 | 1663 | 18 |
| 258 | 20250312 | 145000 | 2241005948 | 1657 | 1663 | 1663 | 1657 | 1851 |
| 259 | 20250312 | 144900 | 2237936459 | 1663 | 1658 | 1663 | 1657 | 4060 |
| 260 | 20250312 | 144800 | 2231205380 | 1657 | 1660 | 1660 | 1657 | 1309 |
| 261 | 20250312 | 144700 | 2229034208 | 1663 | 1663 | 1663 | 1663 | 0 |
| 262 | 20250312 | 144600 | 2229034208 | 1663 | 1663 | 1663 | 1663 | 7 |
| 263 | 20250312 | 144500 | 2229022567 | 1664 | 1660 | 1664 | 1660 | 726 |
| 264 | 20250312 | 144400 | 2227814703 | 1659 | 1659 | 1659 | 1659 | 901 |
| 265 | 20250312 | 144300 | 2226319944 | 1659 | 1659 | 1659 | 1659 | 0 |
| 266 | 20250312 | 144200 | 2226319944 | 1659 | 1663 | 1663 | 1659 | 631 |
| 267 | 20250312 | 144100 | 2225273111 | 1659 | 1659 | 1659 | 1659 | 784 |
| 268 | 20250312 | 144000 | 2223972455 | 1659 | 1661 | 1661 | 1659 | 2178 |
| 269 | 20250312 | 143900 | 2220355197 | 1664 | 1665 | 1665 | 1661 | 1077 |
| 270 | 20250312 | 143800 | 2218566128 | 1661 | 1661 | 1665 | 1661 | 150 |
| 271 | 20250312 | 143700 | 2218316577 | 1665 | 1665 | 1665 | 1665 | 18 |
| 272 | 20250312 | 143600 | 2218286607 | 1665 | 1662 | 1665 | 1661 | 930 |
| 273 | 20250312 | 143500 | 2216741774 | 1662 | 1663 | 1663 | 1661 | 480 |
| 274 | 20250312 | 143400 | 2215943803 | 1663 | 1661 | 1663 | 1661 | 1127 |
| 275 | 20250312 | 143300 | 2214071634 | 1665 | 1661 | 1665 | 1661 | 402 |
| 276 | 20250312 | 143200 | 2213402324 | 1665 | 1665 | 1665 | 1665 | 0 |
| 277 | 20250312 | 143100 | 2213402324 | 1665 | 1665 | 1665 | 1665 | 1272 |
| 278 | 20250312 | 143000 | 2211284444 | 1665 | 1665 | 1665 | 1665 | 150 |
| 279 | 20250312 | 142900 | 2211034694 | 1665 | 1660 | 1665 | 1660 | 50 |
| 280 | 20250312 | 142800 | 2210951689 | 1658 | 1660 | 1660 | 1658 | 315 |
| 281 | 20250312 | 142700 | 2210429417 | 1657 | 1657 | 1657 | 1657 | 239 |
| 282 | 20250312 | 142600 | 2210033394 | 1663 | 1663 | 1663 | 1663 | 699 |
| 283 | 20250312 | 142500 | 2208870957 | 1657 | 1663 | 1663 | 1657 | 3 |
| 284 | 20250312 | 142400 | 2208865980 | 1656 | 1660 | 1663 | 1656 | 581 |
| 285 | 20250312 | 142300 | 2207901740 | 1662 | 1662 | 1662 | 1662 | 90 |
| 286 | 20250312 | 142200 | 2207752160 | 1660 | 1660 | 1660 | 1660 | 1386 |
| 287 | 20250312 | 142100 | 2205451400 | 1654 | 1660 | 1660 | 1654 | 2358 |
| 288 | 20250312 | 142000 | 2201543962 | 1653 | 1654 | 1654 | 1653 | 3907 |
| 289 | 20250312 | 141900 | 2195082690 | 1654 | 1662 | 1662 | 1654 | 10238 |
| 290 | 20250312 | 141800 | 2178147569 | 1663 | 1663 | 1663 | 1654 | 5571 |
| 291 | 20250312 | 141700 | 2168928528 | 1663 | 1663 | 1663 | 1663 | 222 |
| 292 | 20250312 | 141600 | 2168559342 | 1663 | 1660 | 1663 | 1656 | 6076 |
| 293 | 20250312 | 141500 | 2158461103 | 1661 | 1661 | 1662 | 1656 | 1302 |
| 294 | 20250312 | 141400 | 2156304382 | 1662 | 1662 | 1662 | 1662 | 3 |
| 295 | 20250312 | 141300 | 2156299396 | 1663 | 1663 | 1663 | 1663 | 1 |
| 296 | 20250312 | 141200 | 2156297733 | 1655 | 1662 | 1663 | 1655 | 1537 |
| 297 | 20250312 | 141100 | 2153744645 | 1662 | 1654 | 1662 | 1654 | 2990 |
| 298 | 20250312 | 141000 | 2148783737 | 1654 | 1656 | 1662 | 1654 | 2119 |
| 299 | 20250312 | 140900 | 2145276598 | 1656 | 1657 | 1657 | 1656 | 5718 |
| 300 | 20250312 | 140800 | 2135805254 | 1657 | 1660 | 1660 | 1657 | 1190 |
| 301 | 20250312 | 140700 | 2133830687 | 1661 | 1661 | 1661 | 1661 | 30 |
| 302 | 20250312 | 140600 | 2133780857 | 1660 | 1660 | 1660 | 1660 | 3586 |
| 303 | 20250312 | 140500 | 2127828097 | 1658 | 1658 | 1658 | 1658 | 2520 |
| 304 | 20250312 | 140400 | 2123649937 | 1658 | 1660 | 1660 | 1658 | 4192 |
| 305 | 20250312 | 140300 | 2116696926 | 1660 | 1661 | 1661 | 1660 | 468 |
| 306 | 20250312 | 140200 | 2115920037 | 1661 | 1663 | 1663 | 1661 | 268 |
| 307 | 20250312 | 140100 | 2115474355 | 1669 | 1670 | 1670 | 1659 | 600 |
| 308 | 20250312 | 140000 | 2114478368 | 1663 | 1663 | 1663 | 1663 | 738 |
| 309 | 20250312 | 135900 | 2113251074 | 1663 | 1672 | 1672 | 1663 | 11 |
| 310 | 20250312 | 135800 | 2113232772 | 1673 | 1663 | 1673 | 1663 | 6674 |
| 311 | 20250312 | 135700 | 2102126900 | 1663 | 1661 | 1663 | 1659 | 1418 |
| 312 | 20250312 | 135600 | 2099769466 | 1661 | 1664 | 1664 | 1659 | 4413 |
| 313 | 20250312 | 135500 | 2092448288 | 1658 | 1660 | 1660 | 1658 | 21326 |
| 314 | 20250312 | 135400 | 2057069189 | 1663 | 1662 | 1663 | 1662 | 2118 |
| 315 | 20250312 | 135300 | 2053549014 | 1662 | 1660 | 1662 | 1660 | 700 |
| 316 | 20250312 | 135200 | 2052387008 | 1662 | 1674 | 1674 | 1662 | 1142 |
| 317 | 20250312 | 135100 | 2050476075 | 1675 | 1658 | 1675 | 1658 | 4749 |
| 318 | 20250312 | 135000 | 2042549415 | 1656 | 1667 | 1675 | 1656 | 6645 |
| 319 | 20250312 | 134900 | 2031487313 | 1657 | 1667 | 1668 | 1657 | 5591 |
| 320 | 20250312 | 134800 | 2022166856 | 1668 | 1663 | 1668 | 1656 | 5323 |
| 321 | 20250312 | 134700 | 2013315496 | 1663 | 1664 | 1664 | 1655 | 3151 |
| 322 | 20250312 | 134600 | 2008099210 | 1661 | 1656 | 1663 | 1656 | 328 |
| 323 | 20250312 | 134500 | 2007556023 | 1656 | 1661 | 1661 | 1656 | 29871 |
| 324 | 20250312 | 134400 | 1958019775 | 1664 | 1664 | 1664 | 1664 | 14 |
| 325 | 20250312 | 134300 | 1957996479 | 1664 | 1663 | 1665 | 1660 | 1299 |
| 326 | 20250312 | 134200 | 1955839286 | 1665 | 1665 | 1665 | 1665 | 282 |
| 327 | 20250312 | 134100 | 1955369756 | 1666 | 1661 | 1666 | 1660 | 6106 |
| 328 | 20250312 | 134000 | 1945222679 | 1661 | 1662 | 1662 | 1661 | 3717 |
| 329 | 20250312 | 133900 | 1939046538 | 1667 | 1663 | 1667 | 1661 | 10128 |
| 330 | 20250312 | 133800 | 1922218633 | 1667 | 1666 | 1668 | 1661 | 12965 |
| 331 | 20250312 | 133700 | 1900668460 | 1663 | 1665 | 1667 | 1663 | 1671 |
| 332 | 20250312 | 133600 | 1897887905 | 1662 | 1664 | 1665 | 1662 | 3954 |
| 333 | 20250312 | 133500 | 1891312575 | 1664 | 1661 | 1669 | 1661 | 1789 |
| 334 | 20250312 | 133400 | 1888328538 | 1668 | 1662 | 1669 | 1661 | 20093 |
| 335 | 20250312 | 133300 | 1854928253 | 1661 | 1672 | 1672 | 1660 | 28897 |
| 336 | 20250312 | 133200 | 1806880156 | 1673 | 1681 | 1681 | 1673 | 8795 |
| 337 | 20250312 | 133100 | 1792140357 | 1678 | 1676 | 1687 | 1676 | 8396 |
| 338 | 20250312 | 133000 | 1778059087 | 1676 | 1677 | 1678 | 1674 | 14929 |
| 339 | 20250312 | 132900 | 1753038105 | 1677 | 1687 | 1689 | 1677 | 28291 |
| 340 | 20250312 | 132800 | 1705397769 | 1687 | 1688 | 1694 | 1686 | 34462 |
| 341 | 20250312 | 132700 | 1647151049 | 1688 | 1699 | 1701 | 1688 | 47743 |
| 342 | 20250312 | 132600 | 1566304209 | 1695 | 1699 | 1702 | 1692 | 89365 |
| 343 | 20250312 | 132500 | 1414708225 | 1695 | 1692 | 1704 | 1691 | 136438 |
| 344 | 20250312 | 132400 | 1183076871 | 1693 | 1677 | 1704 | 1676 | 193513 |
| 345 | 20250312 | 132300 | 854838648 | 1678 | 1678 | 1679 | 1676 | 4347 |
| 346 | 20250312 | 132200 | 847542983 | 1680 | 1680 | 1680 | 1679 | 323 |
| 347 | 20250312 | 132100 | 847000555 | 1680 | 1668 | 1681 | 1668 | 41145 |
| 348 | 20250312 | 132000 | 778081875 | 1668 | 1667 | 1668 | 1666 | 1895 |
| 349 | 20250312 | 131900 | 774922625 | 1667 | 1667 | 1667 | 1667 | 2266 |
| 350 | 20250312 | 131800 | 771145203 | 1667 | 1667 | 1667 | 1667 | 602 |
| 351 | 20250312 | 131700 | 770141669 | 1667 | 1667 | 1668 | 1667 | 638 |
| 352 | 20250312 | 131600 | 769078118 | 1668 | 1671 | 1671 | 1668 | 1163 |
| 353 | 20250312 | 131500 | 767137934 | 1672 | 1672 | 1672 | 1672 | 200 |
| 354 | 20250312 | 131400 | 766803534 | 1672 | 1671 | 1672 | 1671 | 157 |
| 355 | 20250312 | 131300 | 766541186 | 1671 | 1671 | 1671 | 1671 | 44 |
| 356 | 20250312 | 131200 | 766467662 | 1671 | 1668 | 1671 | 1668 | 6951 |
| 357 | 20250312 | 131100 | 754854344 | 1668 | 1669 | 1670 | 1668 | 2750 |
| 358 | 20250312 | 131000 | 750266823 | 1667 | 1670 | 1670 | 1667 | 601 |
| 359 | 20250312 | 130900 | 749263156 | 1670 | 1669 | 1670 | 1669 | 240 |
| 360 | 20250312 | 130800 | 748862431 | 1668 | 1667 | 1668 | 1666 | 507 |
| 361 | 20250312 | 130700 | 748017378 | 1670 | 1668 | 1670 | 1668 | 1143 |
| 362 | 20250312 | 130600 | 746108768 | 1671 | 1670 | 1671 | 1670 | 554 |
| 363 | 20250312 | 130500 | 745183524 | 1671 | 1669 | 1671 | 1669 | 13783 |
| 364 | 20250312 | 130400 | 722165855 | 1669 | 1669 | 1669 | 1666 | 45 |
| 365 | 20250312 | 130300 | 722090853 | 1669 | 1664 | 1670 | 1664 | 490 |
| 366 | 20250312 | 130200 | 721273087 | 1663 | 1669 | 1669 | 1663 | 378 |
| 367 | 20250312 | 130100 | 720642217 | 1670 | 1670 | 1670 | 1669 | 1000 |
| 368 | 20250312 | 130000 | 718972386 | 1670 | 1670 | 1670 | 1670 | 1000 |
| 369 | 20250312 | 125900 | 717302386 | 1670 | 1670 | 1670 | 1670 | 0 |
| 370 | 20250312 | 125800 | 717302386 | 1670 | 1670 | 1670 | 1670 | 12 |
| 371 | 20250312 | 125700 | 717282346 | 1670 | 1670 | 1670 | 1670 | 0 |
| 372 | 20250312 | 125600 | 717282346 | 1670 | 1662 | 1670 | 1662 | 4287 |
| 373 | 20250312 | 125500 | 710141121 | 1661 | 1661 | 1661 | 1661 | 7 |
| 374 | 20250312 | 125400 | 710129494 | 1662 | 1662 | 1662 | 1662 | 100 |
| 375 | 20250312 | 125300 | 709963294 | 1662 | 1662 | 1662 | 1662 | 516 |
| 376 | 20250312 | 125200 | 709105702 | 1662 | 1666 | 1666 | 1662 | 5106 |
| 377 | 20250312 | 125100 | 700607001 | 1667 | 1667 | 1667 | 1667 | 0 |
| 378 | 20250312 | 125000 | 700607001 | 1667 | 1668 | 1668 | 1666 | 659 |
| 379 | 20250312 | 124900 | 699509027 | 1668 | 1669 | 1669 | 1668 | 35 |
| 380 | 20250312 | 124800 | 699450632 | 1669 | 1669 | 1669 | 1669 | 3466 |
| 381 | 20250312 | 124700 | 693665878 | 1670 | 1669 | 1670 | 1669 | 363 |
| 382 | 20250312 | 124600 | 693059769 | 1669 | 1669 | 1669 | 1669 | 57 |
| 383 | 20250312 | 124500 | 692964636 | 1670 | 1670 | 1670 | 1670 | 0 |
| 384 | 20250312 | 124400 | 692964636 | 1670 | 1670 | 1670 | 1670 | 1 |
| 385 | 20250312 | 124300 | 692962966 | 1669 | 1669 | 1669 | 1666 | 543 |
| 386 | 20250312 | 124200 | 692056951 | 1668 | 1668 | 1668 | 1668 | 15 |
| 387 | 20250312 | 124100 | 692031931 | 1668 | 1668 | 1668 | 1668 | 0 |
| 388 | 20250312 | 124000 | 692031931 | 1668 | 1668 | 1668 | 1668 | 0 |
| 389 | 20250312 | 123900 | 692031931 | 1668 | 1667 | 1668 | 1666 | 653 |
| 390 | 20250312 | 123800 | 690943269 | 1667 | 1666 | 1667 | 1666 | 3272 |
| 391 | 20250312 | 123700 | 685491249 | 1667 | 1667 | 1667 | 1667 | 1 |
| 392 | 20250312 | 123600 | 685489582 | 1667 | 1666 | 1667 | 1666 | 1586 |
| 393 | 20250312 | 123500 | 682847028 | 1666 | 1667 | 1667 | 1666 | 425 |
| 394 | 20250312 | 123400 | 682138660 | 1667 | 1667 | 1667 | 1667 | 890 |
| 395 | 20250312 | 123300 | 680655030 | 1667 | 1667 | 1667 | 1667 | 0 |
| 396 | 20250312 | 123200 | 680655030 | 1667 | 1668 | 1668 | 1667 | 387 |
| 397 | 20250312 | 123100 | 680009816 | 1668 | 1668 | 1668 | 1668 | 21 |
| 398 | 20250312 | 123000 | 679974788 | 1668 | 1668 | 1668 | 1668 | 320 |
| 399 | 20250312 | 122900 | 679441028 | 1670 | 1670 | 1670 | 1670 | 0 |
| 400 | 20250312 | 122800 | 679441028 | 1670 | 1670 | 1670 | 1670 | 300 |
| 401 | 20250312 | 122700 | 678940028 | 1671 | 1671 | 1671 | 1671 | 316 |
| 402 | 20250312 | 122600 | 678411992 | 1671 | 1670 | 1671 | 1670 | 101 |
| 403 | 20250312 | 122500 | 678243321 | 1671 | 1667 | 1671 | 1667 | 439 |
| 404 | 20250312 | 122400 | 677510178 | 1667 | 1667 | 1667 | 1667 | 0 |
| 405 | 20250312 | 122300 | 677510178 | 1667 | 1670 | 1670 | 1667 | 962 |
| 406 | 20250312 | 122200 | 675904984 | 1670 | 1671 | 1671 | 1670 | 845 |
| 407 | 20250312 | 122100 | 674493301 | 1671 | 1671 | 1672 | 1671 | 4854 |
| 408 | 20250312 | 122000 | 666382161 | 1671 | 1672 | 1672 | 1671 | 34 |
| 409 | 20250312 | 121900 | 666325333 | 1672 | 1672 | 1672 | 1672 | 1706 |
| 410 | 20250312 | 121800 | 663472901 | 1672 | 1672 | 1672 | 1672 | 0 |
| 411 | 20250312 | 121700 | 663472901 | 1672 | 1670 | 1672 | 1670 | 1284 |
| 412 | 20250312 | 121600 | 661326617 | 1670 | 1672 | 1672 | 1670 | 662 |
| 413 | 20250312 | 121500 | 660220053 | 1672 | 1669 | 1672 | 1668 | 12403 |
| 414 | 20250312 | 121400 | 639507207 | 1668 | 1667 | 1668 | 1667 | 1099 |
| 415 | 20250312 | 121300 | 637674175 | 1668 | 1668 | 1669 | 1665 | 1062 |
| 416 | 20250312 | 121200 | 635904215 | 1668 | 1669 | 1669 | 1668 | 217 |
| 417 | 20250312 | 121100 | 635542212 | 1668 | 1668 | 1668 | 1668 | 173 |
| 418 | 20250312 | 121000 | 635253648 | 1668 | 1665 | 1668 | 1665 | 2167 |
| 419 | 20250312 | 120900 | 631645214 | 1665 | 1665 | 1665 | 1665 | 58 |
| 420 | 20250312 | 120800 | 631548644 | 1665 | 1663 | 1665 | 1661 | 518 |
| 421 | 20250312 | 120700 | 630688124 | 1665 | 1665 | 1665 | 1665 | 592 |
| 422 | 20250312 | 120600 | 629702444 | 1666 | 1665 | 1666 | 1665 | 3778 |
| 423 | 20250312 | 120500 | 623409072 | 1665 | 1663 | 1665 | 1663 | 7884 |
| 424 | 20250312 | 120400 | 610297968 | 1663 | 1663 | 1663 | 1663 | 0 |
| 425 | 20250312 | 120300 | 610297968 | 1663 | 1661 | 1663 | 1660 | 3606 |
| 426 | 20250312 | 120200 | 604309150 | 1665 | 1662 | 1665 | 1661 | 1263 |
| 427 | 20250312 | 120100 | 602210691 | 1667 | 1665 | 1667 | 1661 | 3605 |
| 428 | 20250312 | 120000 | 596210620 | 1665 | 1668 | 1668 | 1665 | 2841 |
| 429 | 20250312 | 115900 | 591476535 | 1668 | 1669 | 1670 | 1668 | 1501 |
| 430 | 20250312 | 115800 | 588971350 | 1669 | 1667 | 1669 | 1666 | 7187 |
| 431 | 20250312 | 115700 | 576984702 | 1666 | 1664 | 1666 | 1663 | 17021 |
| 432 | 20250312 | 115600 | 548658514 | 1664 | 1664 | 1664 | 1664 | 120 |
| 433 | 20250312 | 115500 | 548458834 | 1664 | 1662 | 1664 | 1662 | 1382 |
| 434 | 20250312 | 115400 | 546161948 | 1664 | 1664 | 1664 | 1662 | 12 |
| 435 | 20250312 | 115300 | 546142000 | 1662 | 1663 | 1663 | 1662 | 1003 |
| 436 | 20250312 | 115200 | 544474140 | 1664 | 1663 | 1664 | 1663 | 306 |
| 437 | 20250312 | 115100 | 543965112 | 1663 | 1664 | 1665 | 1663 | 3973 |
| 438 | 20250312 | 115000 | 537352869 | 1664 | 1664 | 1664 | 1664 | 1083 |
| 439 | 20250312 | 114900 | 535550757 | 1664 | 1663 | 1664 | 1663 | 89 |
| 440 | 20250312 | 114800 | 535402668 | 1663 | 1664 | 1664 | 1662 | 1164 |
| 441 | 20250312 | 114700 | 533465777 | 1664 | 1664 | 1664 | 1662 | 1023 |
| 442 | 20250312 | 114600 | 531765527 | 1663 | 1663 | 1663 | 1663 | 36 |
| 443 | 20250312 | 114500 | 531705659 | 1664 | 1661 | 1664 | 1661 | 2687 |
| 444 | 20250312 | 114400 | 527236926 | 1662 | 1662 | 1662 | 1662 | 1 |
| 445 | 20250312 | 114300 | 527235264 | 1660 | 1660 | 1660 | 1660 | 1688 |
| 446 | 20250312 | 114200 | 524433184 | 1663 | 1661 | 1663 | 1661 | 2848 |
| 447 | 20250312 | 114100 | 519700523 | 1661 | 1661 | 1661 | 1660 | 253 |
| 448 | 20250312 | 114000 | 519280293 | 1661 | 1661 | 1661 | 1660 | 260 |
| 449 | 20250312 | 113900 | 518848562 | 1660 | 1660 | 1661 | 1660 | 299 |
| 450 | 20250312 | 113800 | 518351982 | 1660 | 1660 | 1660 | 1660 | 112 |
| 451 | 20250312 | 113700 | 518166062 | 1660 | 1660 | 1660 | 1660 | 1249 |
| 452 | 20250312 | 113600 | 516092722 | 1659 | 1659 | 1659 | 1659 | 0 |
| 453 | 20250312 | 113500 | 516092722 | 1659 | 1656 | 1659 | 1656 | 243 |
| 454 | 20250312 | 113400 | 515689909 | 1659 | 1659 | 1659 | 1659 | 1 |
| 455 | 20250312 | 113300 | 515688250 | 1656 | 1656 | 1656 | 1656 | 256 |
| 456 | 20250312 | 113200 | 515264314 | 1656 | 1656 | 1656 | 1656 | 400 |
| 457 | 20250312 | 113100 | 514601914 | 1661 | 1661 | 1661 | 1661 | 100 |
| 458 | 20250312 | 113000 | 514435814 | 1661 | 1661 | 1661 | 1656 | 202 |
| 459 | 20250312 | 112900 | 514101292 | 1661 | 1661 | 1661 | 1661 | 0 |
| 460 | 20250312 | 112800 | 514101292 | 1661 | 1661 | 1661 | 1661 | 0 |
| 461 | 20250312 | 112700 | 514101292 | 1661 | 1661 | 1661 | 1656 | 2522 |
| 462 | 20250312 | 112600 | 509922044 | 1661 | 1661 | 1661 | 1661 | 0 |
| 463 | 20250312 | 112500 | 509922044 | 1661 | 1661 | 1661 | 1661 | 32 |
| 464 | 20250312 | 112400 | 509868892 | 1659 | 1661 | 1661 | 1659 | 1698 |
| 465 | 20250312 | 112300 | 507051840 | 1661 | 1661 | 1661 | 1661 | 0 |
| 466 | 20250312 | 112200 | 507051840 | 1661 | 1659 | 1661 | 1658 | 364 |
| 467 | 20250312 | 112100 | 506448225 | 1660 | 1660 | 1660 | 1660 | 885 |
| 468 | 20250312 | 112000 | 504979125 | 1662 | 1660 | 1662 | 1660 | 9 |
| 469 | 20250312 | 111900 | 504964183 | 1662 | 1660 | 1662 | 1660 | 1015 |
| 470 | 20250312 | 111800 | 503279267 | 1660 | 1661 | 1661 | 1660 | 1930 |
| 471 | 20250312 | 111700 | 500075092 | 1661 | 1661 | 1661 | 1661 | 52 |
| 472 | 20250312 | 111600 | 499988720 | 1662 | 1661 | 1662 | 1661 | 660 |
| 473 | 20250312 | 111500 | 498892429 | 1662 | 1662 | 1662 | 1662 | 0 |
| 474 | 20250312 | 111400 | 498892429 | 1662 | 1661 | 1662 | 1661 | 22 |
| 475 | 20250312 | 111300 | 498855886 | 1661 | 1662 | 1662 | 1660 | 1154 |
| 476 | 20250312 | 111200 | 496939204 | 1663 | 1663 | 1663 | 1663 | 10 |
| 477 | 20250312 | 111100 | 496922574 | 1664 | 1663 | 1664 | 1663 | 31 |
| 478 | 20250312 | 111000 | 496871020 | 1664 | 1662 | 1665 | 1661 | 2731 |
| 479 | 20250312 | 110900 | 492326035 | 1662 | 1662 | 1662 | 1661 | 159 |
| 480 | 20250312 | 110800 | 492061797 | 1662 | 1661 | 1662 | 1661 | 775 |
| 481 | 20250312 | 110700 | 490774520 | 1661 | 1662 | 1662 | 1661 | 409 |
| 482 | 20250312 | 110600 | 490095170 | 1662 | 1660 | 1662 | 1660 | 1495 |
| 483 | 20250312 | 110500 | 487612711 | 1660 | 1659 | 1660 | 1659 | 5921 |
| 484 | 20250312 | 110400 | 477786670 | 1657 | 1657 | 1657 | 1657 | 402 |
| 485 | 20250312 | 110300 | 477120556 | 1657 | 1657 | 1657 | 1657 | 30 |
| 486 | 20250312 | 110200 | 477070846 | 1657 | 1657 | 1657 | 1656 | 3271 |
| 487 | 20250312 | 110100 | 471652842 | 1657 | 1655 | 1657 | 1655 | 477 |
| 488 | 20250312 | 110000 | 470862725 | 1656 | 1655 | 1656 | 1655 | 581 |
| 489 | 20250312 | 105900 | 469900609 | 1657 | 1659 | 1659 | 1657 | 38 |
| 490 | 20250312 | 105800 | 469837598 | 1659 | 1660 | 1660 | 1659 | 770 |
| 491 | 20250312 | 105700 | 468560158 | 1659 | 1661 | 1661 | 1659 | 216 |
| 492 | 20250312 | 105600 | 468201396 | 1660 | 1661 | 1661 | 1660 | 865 |
| 493 | 20250312 | 105500 | 466765386 | 1661 | 1660 | 1661 | 1660 | 3301 |
| 494 | 20250312 | 105400 | 461283630 | 1660 | 1660 | 1660 | 1660 | 2200 |
| 495 | 20250312 | 105300 | 457631630 | 1660 | 1658 | 1660 | 1658 | 8811 |
| 496 | 20250312 | 105200 | 443020416 | 1658 | 1655 | 1658 | 1655 | 2501 |
| 497 | 20250312 | 105100 | 438878261 | 1658 | 1658 | 1658 | 1658 | 254 |
| 498 | 20250312 | 105000 | 438457129 | 1658 | 1658 | 1658 | 1658 | 2 |
| 499 | 20250312 | 104900 | 438453813 | 1654 | 1655 | 1655 | 1654 | 5203 |
| 500 | 20250312 | 104800 | 429846949 | 1658 | 1655 | 1658 | 1655 | 12 |
| 501 | 20250312 | 104700 | 429827083 | 1655 | 1658 | 1658 | 1655 | 81 |
| 502 | 20250312 | 104600 | 429693005 | 1658 | 1658 | 1658 | 1658 | 300 |
| 503 | 20250312 | 104500 | 429195605 | 1658 | 1658 | 1658 | 1658 | 1167 |
| 504 | 20250312 | 104400 | 427260719 | 1658 | 1657 | 1658 | 1657 | 179 |
| 505 | 20250312 | 104300 | 426963957 | 1657 | 1657 | 1657 | 1657 | 174 |
| 506 | 20250312 | 104200 | 426675639 | 1657 | 1657 | 1657 | 1655 | 561 |
| 507 | 20250312 | 104100 | 425746174 | 1658 | 1656 | 1658 | 1654 | 307 |
| 508 | 20250312 | 104000 | 425237782 | 1655 | 1654 | 1655 | 1654 | 2654 |
| 509 | 20250312 | 103900 | 420847983 | 1654 | 1654 | 1654 | 1654 | 110 |
| 510 | 20250312 | 103800 | 420666043 | 1654 | 1654 | 1654 | 1654 | 34 |
| 511 | 20250312 | 103700 | 420609807 | 1654 | 1654 | 1654 | 1654 | 2 |
| 512 | 20250312 | 103600 | 420606499 | 1651 | 1653 | 1653 | 1651 | 1040 |
| 513 | 20250312 | 103500 | 418889379 | 1653 | 1654 | 1654 | 1653 | 270 |
| 514 | 20250312 | 103400 | 418443063 | 1654 | 1654 | 1654 | 1654 | 282 |
| 515 | 20250312 | 103300 | 417976635 | 1654 | 1654 | 1654 | 1654 | 100 |
| 516 | 20250312 | 103200 | 417811235 | 1655 | 1655 | 1655 | 1655 | 529 |
| 517 | 20250312 | 103100 | 416935740 | 1653 | 1654 | 1654 | 1653 | 183 |
| 518 | 20250312 | 103000 | 416633141 | 1653 | 1655 | 1655 | 1653 | 1865 |
| 519 | 20250312 | 102900 | 413550046 | 1654 | 1650 | 1654 | 1650 | 1579 |
| 520 | 20250312 | 102800 | 410941441 | 1650 | 1652 | 1652 | 1650 | 1467 |
| 521 | 20250312 | 102700 | 408518893 | 1652 | 1652 | 1652 | 1651 | 1729 |
| 522 | 20250312 | 102600 | 405663585 | 1652 | 1653 | 1653 | 1652 | 222 |
| 523 | 20250312 | 102500 | 405296639 | 1654 | 1654 | 1654 | 1654 | 300 |
| 524 | 20250312 | 102400 | 404800439 | 1655 | 1656 | 1656 | 1655 | 526 |
| 525 | 20250312 | 102300 | 403929907 | 1656 | 1656 | 1656 | 1656 | 56 |
| 526 | 20250312 | 102200 | 403837171 | 1658 | 1657 | 1658 | 1657 | 176 |
| 527 | 20250312 | 102100 | 403545528 | 1656 | 1656 | 1656 | 1656 | 0 |
| 528 | 20250312 | 102000 | 403545528 | 1656 | 1658 | 1658 | 1656 | 401 |
| 529 | 20250312 | 101900 | 402881470 | 1657 | 1655 | 1657 | 1655 | 2206 |
| 530 | 20250312 | 101800 | 399227268 | 1656 | 1658 | 1658 | 1656 | 241 |
| 531 | 20250312 | 101700 | 398827936 | 1658 | 1657 | 1658 | 1656 | 443 |
| 532 | 20250312 | 101600 | 398093974 | 1656 | 1657 | 1657 | 1656 | 7 |
| 533 | 20250312 | 101500 | 398082380 | 1657 | 1657 | 1657 | 1657 | 7 |
| 534 | 20250312 | 101400 | 398070781 | 1657 | 1656 | 1657 | 1656 | 11 |
| 535 | 20250312 | 101300 | 398052564 | 1657 | 1657 | 1657 | 1657 | 1156 |
| 536 | 20250312 | 101200 | 396137072 | 1656 | 1656 | 1656 | 1656 | 258 |
| 537 | 20250312 | 101100 | 395709824 | 1656 | 1654 | 1656 | 1650 | 593 |
| 538 | 20250312 | 101000 | 394728994 | 1654 | 1653 | 1654 | 1653 | 329 |
| 539 | 20250312 | 100900 | 394184888 | 1654 | 1650 | 1654 | 1649 | 9507 |
| 540 | 20250312 | 100800 | 378488969 | 1644 | 1649 | 1649 | 1644 | 880 |
| 541 | 20250312 | 100700 | 377041509 | 1649 | 1649 | 1651 | 1649 | 1405 |
| 542 | 20250312 | 100600 | 374724162 | 1651 | 1650 | 1651 | 1650 | 134 |
| 543 | 20250312 | 100500 | 374502978 | 1651 | 1645 | 1651 | 1644 | 2290 |
| 544 | 20250312 | 100400 | 370737271 | 1652 | 1652 | 1652 | 1652 | 210 |
| 545 | 20250312 | 100300 | 370390351 | 1652 | 1652 | 1652 | 1652 | 311 |
| 546 | 20250312 | 100200 | 369876579 | 1652 | 1652 | 1652 | 1652 | 0 |
| 547 | 20250312 | 100100 | 369876579 | 1652 | 1652 | 1652 | 1652 | 190 |
| 548 | 20250312 | 100000 | 369562699 | 1644 | 1653 | 1653 | 1644 | 22 |
| 549 | 20250312 | 095900 | 369526422 | 1645 | 1653 | 1653 | 1645 | 295 |
| 550 | 20250312 | 095800 | 369041139 | 1645 | 1645 | 1648 | 1645 | 872 |
| 551 | 20250312 | 095700 | 367606609 | 1653 | 1653 | 1653 | 1644 | 403 |
| 552 | 20250312 | 095600 | 366943383 | 1653 | 1647 | 1653 | 1647 | 773 |
| 553 | 20250312 | 095500 | 365667898 | 1647 | 1645 | 1647 | 1645 | 1071 |
| 554 | 20250312 | 095400 | 363905287 | 1645 | 1646 | 1647 | 1645 | 167 |
| 555 | 20250312 | 095300 | 363630535 | 1645 | 1645 | 1645 | 1645 | 15 |
| 556 | 20250312 | 095200 | 363605860 | 1646 | 1647 | 1647 | 1645 | 387 |
| 557 | 20250312 | 095100 | 362968605 | 1647 | 1652 | 1652 | 1647 | 522 |
| 558 | 20250312 | 095000 | 362107824 | 1653 | 1650 | 1654 | 1647 | 3227 |
| 559 | 20250312 | 094900 | 356782147 | 1650 | 1654 | 1654 | 1650 | 380 |
| 560 | 20250312 | 094800 | 356155029 | 1650 | 1650 | 1650 | 1650 | 1 |
| 561 | 20250312 | 094700 | 356153379 | 1655 | 1655 | 1655 | 1655 | 87 |
| 562 | 20250312 | 094600 | 356009394 | 1655 | 1655 | 1655 | 1655 | 854 |
| 563 | 20250312 | 094500 | 354596024 | 1655 | 1650 | 1655 | 1650 | 398 |
| 564 | 20250312 | 094400 | 353939064 | 1656 | 1650 | 1656 | 1649 | 426 |
| 565 | 20250312 | 094300 | 353233628 | 1650 | 1653 | 1658 | 1650 | 736 |
| 566 | 20250312 | 094200 | 352018367 | 1653 | 1652 | 1653 | 1652 | 7963 |
| 567 | 20250312 | 094100 | 338856529 | 1651 | 1651 | 1651 | 1651 | 529 |
| 568 | 20250312 | 094000 | 337983150 | 1653 | 1653 | 1653 | 1653 | 3483 |
| 569 | 20250312 | 093900 | 332225751 | 1653 | 1653 | 1653 | 1653 | 61 |
| 570 | 20250312 | 093800 | 332124918 | 1653 | 1653 | 1658 | 1648 | 3032 |
| 571 | 20250312 | 093700 | 327102356 | 1653 | 1653 | 1653 | 1648 | 83 |
| 572 | 20250312 | 093600 | 326965462 | 1653 | 1655 | 1657 | 1653 | 5067 |
| 573 | 20250312 | 093500 | 318589599 | 1658 | 1654 | 1658 | 1653 | 2058 |
| 574 | 20250312 | 093400 | 315180221 | 1654 | 1646 | 1656 | 1646 | 33 |
| 575 | 20250312 | 093300 | 315125826 | 1655 | 1656 | 1656 | 1655 | 5106 |
| 576 | 20250312 | 093200 | 306670320 | 1656 | 1647 | 1656 | 1641 | 5577 |
| 577 | 20250312 | 093100 | 297452326 | 1647 | 1650 | 1654 | 1647 | 2502 |
| 578 | 20250312 | 093000 | 293321513 | 1650 | 1646 | 1652 | 1646 | 10146 |
| 579 | 20250312 | 092900 | 276587201 | 1648 | 1648 | 1648 | 1648 | 0 |
| 580 | 20250312 | 092800 | 276587201 | 1648 | 1648 | 1648 | 1648 | 266 |
| 581 | 20250312 | 092700 | 276148833 | 1648 | 1646 | 1648 | 1631 | 18020 |
| 582 | 20250312 | 092600 | 246604115 | 1650 | 1650 | 1650 | 1650 | 270 |
| 583 | 20250312 | 092500 | 246158615 | 1650 | 1647 | 1650 | 1647 | 112 |
| 584 | 20250312 | 092400 | 245973818 | 1646 | 1642 | 1646 | 1642 | 4165 |
| 585 | 20250312 | 092300 | 239118240 | 1646 | 1645 | 1649 | 1641 | 5420 |
| 586 | 20250312 | 092200 | 230218738 | 1642 | 1648 | 1648 | 1642 | 3443 |
| 587 | 20250312 | 092100 | 224558225 | 1649 | 1652 | 1652 | 1645 | 18193 |
| 588 | 20250312 | 092000 | 194556620 | 1660 | 1652 | 1660 | 1652 | 1334 |
| 589 | 20250312 | 091900 | 192345196 | 1661 | 1659 | 1661 | 1659 | 4268 |
| 590 | 20250312 | 091800 | 185261877 | 1658 | 1658 | 1658 | 1653 | 3137 |
| 591 | 20250312 | 091700 | 180067746 | 1658 | 1658 | 1658 | 1658 | 2 |
| 592 | 20250312 | 091600 | 180064430 | 1652 | 1654 | 1658 | 1650 | 852 |
| 593 | 20250312 | 091500 | 178656321 | 1659 | 1658 | 1659 | 1654 | 685 |
| 594 | 20250312 | 091400 | 177520186 | 1659 | 1656 | 1660 | 1656 | 6538 |
| 595 | 20250312 | 091300 | 166675499 | 1647 | 1654 | 1658 | 1647 | 7196 |
| 596 | 20250312 | 091200 | 154808105 | 1654 | 1648 | 1655 | 1648 | 1761 |
| 597 | 20250312 | 091100 | 151899152 | 1648 | 1652 | 1652 | 1646 | 6076 |
| 598 | 20250312 | 091000 | 141880077 | 1652 | 1651 | 1652 | 1650 | 1835 |
| 599 | 20250312 | 090900 | 138850365 | 1651 | 1651 | 1657 | 1651 | 1979 |
| 600 | 20250312 | 090800 | 135581976 | 1656 | 1658 | 1658 | 1651 | 4456 |
| 601 | 20250312 | 090700 | 128204682 | 1654 | 1650 | 1659 | 1650 | 1439 |
| 602 | 20250312 | 090600 | 125827909 | 1650 | 1658 | 1658 | 1648 | 7084 |
| 603 | 20250312 | 090500 | 114145188 | 1649 | 1667 | 1668 | 1649 | 12916 |
| 604 | 20250312 | 090400 | 92742412 | 1667 | 1646 | 1673 | 1645 | 31372 |
| 605 | 20250312 | 090300 | 40684301 | 1649 | 1650 | 1650 | 1645 | 6161 |
| 606 | 20250312 | 090200 | 30519731 | 1650 | 1647 | 1652 | 1641 | 2436 |
| 607 | 20250312 | 090100 | 26503539 | 1650 | 1644 | 1656 | 1644 | 10520 |
| 608 | 20250312 | 090000 | 9151957 | 1642 | 1630 | 1644 | 1630 | 5610 |