30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250321 | 192500 | 1070273850 | 1682 | 1682 | 1682 | 1682 | 11294 |
| 3 | 20250321 | 192400 | 1070273850 | 1682 | 1682 | 1682 | 1682 | 0 |
| 4 | 20250321 | 192300 | 1070273850 | 1682 | 1682 | 1682 | 1682 | 0 |
| 5 | 20250321 | 192200 | 1070273850 | 1682 | 1682 | 1682 | 1682 | 0 |
| 6 | 20250321 | 192100 | 1070273850 | 1682 | 1682 | 1682 | 1682 | 0 |
| 7 | 20250321 | 192000 | 1070273850 | 1682 | 1682 | 1682 | 1682 | 0 |
| 8 | 20250321 | 191900 | 1070273850 | 1682 | 1682 | 1682 | 1682 | 0 |
| 9 | 20250321 | 191800 | 1070273850 | 1682 | 1682 | 1682 | 1682 | 0 |
| 10 | 20250321 | 191700 | 1070273850 | 1682 | 1682 | 1682 | 1682 | 0 |
| 11 | 20250321 | 191600 | 1070273850 | 1682 | 1682 | 1682 | 1682 | 0 |
| 12 | 20250321 | 191500 | 1070273850 | 1682 | 1682 | 1682 | 1682 | 0 |
| 13 | 20250321 | 191400 | 1070273850 | 1682 | 1682 | 1682 | 1682 | 0 |
| 14 | 20250321 | 191300 | 1070273850 | 1682 | 1682 | 1682 | 1682 | 0 |
| 15 | 20250321 | 191200 | 1070273850 | 1682 | 1682 | 1682 | 1682 | 0 |
| 16 | 20250321 | 191100 | 1070273850 | 1682 | 1682 | 1682 | 1682 | 0 |
| 17 | 20250321 | 191000 | 1070273850 | 1682 | 1682 | 1682 | 1682 | 0 |
| 18 | 20250321 | 190900 | 1070273850 | 1682 | 1682 | 1682 | 1682 | 0 |
| 19 | 20250321 | 190800 | 1070273850 | 1682 | 1682 | 1682 | 1682 | 0 |
| 20 | 20250321 | 190700 | 1070273850 | 1682 | 1682 | 1682 | 1682 | 0 |
| 21 | 20250321 | 190600 | 1070273850 | 1682 | 1682 | 1682 | 1682 | 0 |
| 22 | 20250321 | 190500 | 1070273850 | 1682 | 1682 | 1682 | 1682 | 0 |
| 23 | 20250321 | 190400 | 1070273850 | 1682 | 1682 | 1682 | 1682 | 0 |
| 24 | 20250321 | 190300 | 1070273850 | 1682 | 1682 | 1682 | 1682 | 0 |
| 25 | 20250321 | 190200 | 1070273850 | 1682 | 1682 | 1682 | 1682 | 0 |
| 26 | 20250321 | 190100 | 1070273850 | 1682 | 1682 | 1682 | 1682 | 0 |
| 27 | 20250321 | 190000 | 1070273850 | 1682 | 1682 | 1682 | 1682 | 0 |
| 28 | 20250321 | 185900 | 1070273850 | 1682 | 1682 | 1682 | 1682 | 0 |
| 29 | 20250321 | 185800 | 1070273850 | 1682 | 1682 | 1682 | 1682 | 0 |
| 30 | 20250321 | 185700 | 1070273850 | 1682 | 1682 | 1682 | 1682 | 0 |
| 31 | 20250321 | 185600 | 1070273850 | 1682 | 1682 | 1682 | 1682 | 0 |
| 32 | 20250321 | 185500 | 1070273850 | 1682 | 1682 | 1682 | 1682 | 11294 |
| 33 | 20250321 | 185400 | 1070273850 | 1682 | 1682 | 1682 | 1682 | 0 |
| 34 | 20250321 | 185300 | 1070273850 | 1682 | 1682 | 1682 | 1682 | 0 |
| 35 | 20250321 | 185200 | 1070273850 | 1682 | 1682 | 1682 | 1682 | 0 |
| 36 | 20250321 | 185100 | 1070273850 | 1682 | 1682 | 1682 | 1682 | 0 |
| 37 | 20250321 | 185000 | 1070273850 | 1682 | 1682 | 1682 | 1682 | 0 |
| 38 | 20250321 | 184900 | 1070273850 | 1682 | 1682 | 1682 | 1682 | 0 |
| 39 | 20250321 | 184800 | 1070273850 | 1682 | 1682 | 1682 | 1682 | 0 |
| 40 | 20250321 | 184700 | 1070273850 | 1682 | 1682 | 1682 | 1682 | 0 |
| 41 | 20250321 | 184600 | 1070273850 | 1682 | 1682 | 1682 | 1682 | 0 |
| 42 | 20250321 | 184500 | 1070273850 | 1682 | 1682 | 1682 | 1682 | 0 |
| 43 | 20250321 | 184400 | 1070273850 | 1682 | 1682 | 1682 | 1682 | 0 |
| 44 | 20250321 | 184300 | 1070273850 | 1682 | 1682 | 1682 | 1682 | 0 |
| 45 | 20250321 | 184200 | 1070273850 | 1682 | 1682 | 1682 | 1682 | 0 |
| 46 | 20250321 | 184100 | 1070273850 | 1682 | 1682 | 1682 | 1682 | 0 |
| 47 | 20250321 | 184000 | 1070273850 | 1682 | 1682 | 1682 | 1682 | 0 |
| 48 | 20250321 | 183900 | 1070273850 | 1682 | 1682 | 1682 | 1682 | 0 |
| 49 | 20250321 | 183800 | 1070273850 | 1682 | 1682 | 1682 | 1682 | 0 |
| 50 | 20250321 | 183700 | 1070273850 | 1682 | 1682 | 1682 | 1682 | 0 |
| 51 | 20250321 | 183600 | 1070273850 | 1682 | 1682 | 1682 | 1682 | 0 |
| 52 | 20250321 | 183500 | 1070273850 | 1682 | 1682 | 1682 | 1682 | 0 |
| 53 | 20250321 | 183400 | 1070273850 | 1682 | 1682 | 1682 | 1682 | 0 |
| 54 | 20250321 | 183300 | 1070273850 | 1682 | 1682 | 1682 | 1682 | 0 |
| 55 | 20250321 | 183200 | 1070273850 | 1682 | 1682 | 1682 | 1682 | 0 |
| 56 | 20250321 | 183100 | 1070273850 | 1682 | 1682 | 1682 | 1682 | 0 |
| 57 | 20250321 | 183000 | 1070273850 | 1682 | 1682 | 1682 | 1682 | 0 |
| 58 | 20250321 | 182900 | 1070273850 | 1682 | 1682 | 1682 | 1682 | 0 |
| 59 | 20250321 | 182800 | 1070273850 | 1682 | 1682 | 1682 | 1682 | 0 |
| 60 | 20250321 | 182700 | 1070273850 | 1682 | 1682 | 1682 | 1682 | 0 |
| 61 | 20250321 | 182600 | 1070273850 | 1682 | 1682 | 1682 | 1682 | 0 |
| 62 | 20250321 | 182500 | 1070273850 | 1682 | 1682 | 1682 | 1682 | 11294 |
| 63 | 20250321 | 182400 | 1070273850 | 1682 | 1682 | 1682 | 1682 | 0 |
| 64 | 20250321 | 182300 | 1070273850 | 1682 | 1682 | 1682 | 1682 | 0 |
| 65 | 20250321 | 182200 | 1070273850 | 1682 | 1682 | 1682 | 1682 | 0 |
| 66 | 20250321 | 182100 | 1070273850 | 1682 | 1682 | 1682 | 1682 | 0 |
| 67 | 20250321 | 182000 | 1070273850 | 1682 | 1682 | 1682 | 1682 | 0 |
| 68 | 20250321 | 181900 | 1070273850 | 1682 | 1682 | 1682 | 1682 | 0 |
| 69 | 20250321 | 181800 | 1070273850 | 1682 | 1682 | 1682 | 1682 | 0 |
| 70 | 20250321 | 181700 | 1070273850 | 1682 | 1682 | 1682 | 1682 | 0 |
| 71 | 20250321 | 181600 | 1070273850 | 1682 | 1682 | 1682 | 1682 | 0 |
| 72 | 20250321 | 181500 | 1070273850 | 1682 | 1682 | 1682 | 1682 | 0 |
| 73 | 20250321 | 181400 | 1070273850 | 1682 | 1682 | 1682 | 1682 | 0 |
| 74 | 20250321 | 181300 | 1070273850 | 1682 | 1682 | 1682 | 1682 | 0 |
| 75 | 20250321 | 181200 | 1070273850 | 1682 | 1682 | 1682 | 1682 | 0 |
| 76 | 20250321 | 181100 | 1070273850 | 1682 | 1682 | 1682 | 1682 | 0 |
| 77 | 20250321 | 181000 | 1070273850 | 1682 | 1682 | 1682 | 1682 | 0 |
| 78 | 20250321 | 180900 | 1070273850 | 1682 | 1682 | 1682 | 1682 | 0 |
| 79 | 20250321 | 180800 | 1070273850 | 1682 | 1682 | 1682 | 1682 | 0 |
| 80 | 20250321 | 180700 | 1070273850 | 1682 | 1682 | 1682 | 1682 | 0 |
| 81 | 20250321 | 180600 | 1070273850 | 1682 | 1682 | 1682 | 1682 | 0 |
| 82 | 20250321 | 180500 | 1070273850 | 1682 | 1682 | 1682 | 1682 | 0 |
| 83 | 20250321 | 180400 | 1070273850 | 1682 | 1682 | 1682 | 1682 | 0 |
| 84 | 20250321 | 180300 | 1070273850 | 1682 | 1682 | 1682 | 1682 | 0 |
| 85 | 20250321 | 180200 | 1070273850 | 1682 | 1682 | 1682 | 1682 | 0 |
| 86 | 20250321 | 180100 | 1070273850 | 1682 | 1682 | 1682 | 1682 | 0 |
| 87 | 20250321 | 180000 | 1070273850 | 1682 | 1682 | 1682 | 1682 | 0 |
| 88 | 20250321 | 175900 | 1070273850 | 1682 | 1682 | 1682 | 1682 | 0 |
| 89 | 20250321 | 175800 | 1070273850 | 1682 | 1682 | 1682 | 1682 | 0 |
| 90 | 20250321 | 175700 | 1070273850 | 1682 | 1682 | 1682 | 1682 | 0 |
| 91 | 20250321 | 175600 | 1070273850 | 1682 | 1682 | 1682 | 1682 | 0 |
| 92 | 20250321 | 175500 | 1070273850 | 1682 | 1682 | 1682 | 1682 | 11294 |
| 93 | 20250321 | 175400 | 1070273850 | 1682 | 1682 | 1682 | 1682 | 0 |
| 94 | 20250321 | 175300 | 1070273850 | 1682 | 1682 | 1682 | 1682 | 0 |
| 95 | 20250321 | 175200 | 1070273850 | 1682 | 1682 | 1682 | 1682 | 0 |
| 96 | 20250321 | 175100 | 1070273850 | 1682 | 1682 | 1682 | 1682 | 0 |
| 97 | 20250321 | 175000 | 1070273850 | 1682 | 1682 | 1682 | 1682 | 0 |
| 98 | 20250321 | 174900 | 1070273850 | 1682 | 1682 | 1682 | 1682 | 0 |
| 99 | 20250321 | 174800 | 1070273850 | 1682 | 1682 | 1682 | 1682 | 0 |
| 100 | 20250321 | 174700 | 1070273850 | 1682 | 1682 | 1682 | 1682 | 0 |
| 101 | 20250321 | 174600 | 1070273850 | 1682 | 1682 | 1682 | 1682 | 0 |
| 102 | 20250321 | 174500 | 1070273850 | 1682 | 1682 | 1682 | 1682 | 0 |
| 103 | 20250321 | 174400 | 1070273850 | 1682 | 1682 | 1682 | 1682 | 0 |
| 104 | 20250321 | 174300 | 1070273850 | 1682 | 1682 | 1682 | 1682 | 0 |
| 105 | 20250321 | 174200 | 1070273850 | 1682 | 1682 | 1682 | 1682 | 0 |
| 106 | 20250321 | 174100 | 1070273850 | 1682 | 1682 | 1682 | 1682 | 0 |
| 107 | 20250321 | 174000 | 1070273850 | 1682 | 1682 | 1682 | 1682 | 0 |
| 108 | 20250321 | 173900 | 1070273850 | 1682 | 1682 | 1682 | 1682 | 0 |
| 109 | 20250321 | 173800 | 1070273850 | 1682 | 1682 | 1682 | 1682 | 0 |
| 110 | 20250321 | 173700 | 1070273850 | 1682 | 1682 | 1682 | 1682 | 0 |
| 111 | 20250321 | 173600 | 1070273850 | 1682 | 1682 | 1682 | 1682 | 0 |
| 112 | 20250321 | 173500 | 1070273850 | 1682 | 1682 | 1682 | 1682 | 0 |
| 113 | 20250321 | 173400 | 1070273850 | 1682 | 1682 | 1682 | 1682 | 0 |
| 114 | 20250321 | 173300 | 1070273850 | 1682 | 1682 | 1682 | 1682 | 0 |
| 115 | 20250321 | 173200 | 1070273850 | 1682 | 1682 | 1682 | 1682 | 0 |
| 116 | 20250321 | 173100 | 1070273850 | 1682 | 1682 | 1682 | 1682 | 0 |
| 117 | 20250321 | 173000 | 1070273850 | 1682 | 1682 | 1682 | 1682 | 0 |
| 118 | 20250321 | 172900 | 1070273850 | 1682 | 1682 | 1682 | 1682 | 0 |
| 119 | 20250321 | 172800 | 1070273850 | 1682 | 1682 | 1682 | 1682 | 0 |
| 120 | 20250321 | 172700 | 1070273850 | 1682 | 1682 | 1682 | 1682 | 0 |
| 121 | 20250321 | 172600 | 1070273850 | 1682 | 1682 | 1682 | 1682 | 0 |
| 122 | 20250321 | 172500 | 1070273850 | 1682 | 1682 | 1682 | 1682 | 11294 |
| 123 | 20250321 | 172400 | 1070273850 | 1682 | 1682 | 1682 | 1682 | 0 |
| 124 | 20250321 | 172300 | 1070273850 | 1682 | 1682 | 1682 | 1682 | 0 |
| 125 | 20250321 | 172200 | 1070273850 | 1682 | 1682 | 1682 | 1682 | 0 |
| 126 | 20250321 | 172100 | 1070273850 | 1682 | 1682 | 1682 | 1682 | 0 |
| 127 | 20250321 | 172000 | 1070273850 | 1682 | 1682 | 1682 | 1682 | 0 |
| 128 | 20250321 | 171900 | 1070273850 | 1682 | 1682 | 1682 | 1682 | 0 |
| 129 | 20250321 | 171800 | 1070273850 | 1682 | 1682 | 1682 | 1682 | 0 |
| 130 | 20250321 | 171700 | 1070273850 | 1682 | 1682 | 1682 | 1682 | 0 |
| 131 | 20250321 | 171600 | 1070273850 | 1682 | 1682 | 1682 | 1682 | 0 |
| 132 | 20250321 | 171500 | 1070273850 | 1682 | 1682 | 1682 | 1682 | 0 |
| 133 | 20250321 | 171400 | 1070273850 | 1682 | 1682 | 1682 | 1682 | 0 |
| 134 | 20250321 | 171300 | 1070273850 | 1682 | 1682 | 1682 | 1682 | 0 |
| 135 | 20250321 | 171200 | 1070273850 | 1682 | 1682 | 1682 | 1682 | 0 |
| 136 | 20250321 | 171100 | 1070273850 | 1682 | 1682 | 1682 | 1682 | 0 |
| 137 | 20250321 | 171000 | 1070273850 | 1682 | 1682 | 1682 | 1682 | 0 |
| 138 | 20250321 | 170900 | 1070273850 | 1682 | 1682 | 1682 | 1682 | 0 |
| 139 | 20250321 | 170800 | 1070273850 | 1682 | 1682 | 1682 | 1682 | 0 |
| 140 | 20250321 | 170700 | 1070273850 | 1682 | 1682 | 1682 | 1682 | 0 |
| 141 | 20250321 | 170600 | 1070273850 | 1682 | 1682 | 1682 | 1682 | 0 |
| 142 | 20250321 | 170500 | 1070273850 | 1682 | 1682 | 1682 | 1682 | 0 |
| 143 | 20250321 | 170400 | 1070273850 | 1682 | 1682 | 1682 | 1682 | 0 |
| 144 | 20250321 | 170300 | 1070273850 | 1682 | 1682 | 1682 | 1682 | 0 |
| 145 | 20250321 | 170200 | 1070273850 | 1682 | 1682 | 1682 | 1682 | 0 |
| 146 | 20250321 | 170100 | 1070273850 | 1682 | 1682 | 1682 | 1682 | 0 |
| 147 | 20250321 | 170000 | 1070273850 | 1682 | 1682 | 1682 | 1682 | 0 |
| 148 | 20250321 | 165900 | 1070273850 | 1682 | 1682 | 1682 | 1682 | 0 |
| 149 | 20250321 | 165800 | 1070273850 | 1682 | 1682 | 1682 | 1682 | 0 |
| 150 | 20250321 | 165700 | 1070273850 | 1682 | 1682 | 1682 | 1682 | 0 |
| 151 | 20250321 | 165600 | 1070273850 | 1682 | 1682 | 1682 | 1682 | 0 |
| 152 | 20250321 | 165500 | 1070273850 | 1682 | 1682 | 1682 | 1682 | 11294 |
| 153 | 20250321 | 165400 | 1070273850 | 1682 | 1682 | 1682 | 1682 | 0 |
| 154 | 20250321 | 165300 | 1070273850 | 1682 | 1682 | 1682 | 1682 | 0 |
| 155 | 20250321 | 165200 | 1070273850 | 1682 | 1682 | 1682 | 1682 | 0 |
| 156 | 20250321 | 165100 | 1070273850 | 1682 | 1682 | 1682 | 1682 | 0 |
| 157 | 20250321 | 165000 | 1070273850 | 1682 | 1682 | 1682 | 1682 | 0 |
| 158 | 20250321 | 164900 | 1070273850 | 1682 | 1682 | 1682 | 1682 | 0 |
| 159 | 20250321 | 164800 | 1070273850 | 1682 | 1682 | 1682 | 1682 | 0 |
| 160 | 20250321 | 164700 | 1070273850 | 1682 | 1682 | 1682 | 1682 | 0 |
| 161 | 20250321 | 164600 | 1070273850 | 1682 | 1682 | 1682 | 1682 | 0 |
| 162 | 20250321 | 164500 | 1070273850 | 1682 | 1682 | 1682 | 1682 | 0 |
| 163 | 20250321 | 164400 | 1070273850 | 1682 | 1682 | 1682 | 1682 | 0 |
| 164 | 20250321 | 164300 | 1070273850 | 1682 | 1682 | 1682 | 1682 | 0 |
| 165 | 20250321 | 164200 | 1070273850 | 1682 | 1682 | 1682 | 1682 | 0 |
| 166 | 20250321 | 164100 | 1070273850 | 1682 | 1682 | 1682 | 1682 | 0 |
| 167 | 20250321 | 164000 | 1070273850 | 1682 | 1682 | 1682 | 1682 | 0 |
| 168 | 20250321 | 163900 | 1070273850 | 1682 | 1682 | 1682 | 1682 | 0 |
| 169 | 20250321 | 163800 | 1070273850 | 1682 | 1682 | 1682 | 1682 | 0 |
| 170 | 20250321 | 163700 | 1070273850 | 1682 | 1682 | 1682 | 1682 | 0 |
| 171 | 20250321 | 163600 | 1070273850 | 1682 | 1682 | 1682 | 1682 | 0 |
| 172 | 20250321 | 163500 | 1070273850 | 1682 | 1682 | 1682 | 1682 | 0 |
| 173 | 20250321 | 163400 | 1070273850 | 1682 | 1682 | 1682 | 1682 | 0 |
| 174 | 20250321 | 163300 | 1070273850 | 1682 | 1682 | 1682 | 1682 | 0 |
| 175 | 20250321 | 163200 | 1070273850 | 1682 | 1682 | 1682 | 1682 | 0 |
| 176 | 20250321 | 163100 | 1070273850 | 1682 | 1682 | 1682 | 1682 | 0 |
| 177 | 20250321 | 163000 | 1070273850 | 1682 | 1682 | 1682 | 1682 | 0 |
| 178 | 20250321 | 162900 | 1070273850 | 1682 | 1682 | 1682 | 1682 | 0 |
| 179 | 20250321 | 162800 | 1070273850 | 1682 | 1682 | 1682 | 1682 | 0 |
| 180 | 20250321 | 162700 | 1070273850 | 1682 | 1682 | 1682 | 1682 | 0 |
| 181 | 20250321 | 162600 | 1070273850 | 1682 | 1682 | 1682 | 1682 | 0 |
| 182 | 20250321 | 162500 | 1070273850 | 1682 | 1682 | 1682 | 1682 | 11294 |
| 183 | 20250321 | 162400 | 1070273850 | 1682 | 1682 | 1682 | 1682 | 0 |
| 184 | 20250321 | 162300 | 1070273850 | 1682 | 1682 | 1682 | 1682 | 0 |
| 185 | 20250321 | 162200 | 1070273850 | 1682 | 1682 | 1682 | 1682 | 0 |
| 186 | 20250321 | 162100 | 1070273850 | 1682 | 1682 | 1682 | 1682 | 0 |
| 187 | 20250321 | 162000 | 1070273850 | 1682 | 1682 | 1682 | 1682 | 0 |
| 188 | 20250321 | 161900 | 1070273850 | 1682 | 1682 | 1682 | 1682 | 0 |
| 189 | 20250321 | 161800 | 1070273850 | 1682 | 1682 | 1682 | 1682 | 0 |
| 190 | 20250321 | 161700 | 1070273850 | 1682 | 1682 | 1682 | 1682 | 0 |
| 191 | 20250321 | 161600 | 1070273850 | 1682 | 1682 | 1682 | 1682 | 0 |
| 192 | 20250321 | 161500 | 1070273850 | 1682 | 1682 | 1682 | 1682 | 0 |
| 193 | 20250321 | 161400 | 1070273850 | 1682 | 1682 | 1682 | 1682 | 0 |
| 194 | 20250321 | 161300 | 1070273850 | 1682 | 1682 | 1682 | 1682 | 0 |
| 195 | 20250321 | 161200 | 1070273850 | 1682 | 1682 | 1682 | 1682 | 0 |
| 196 | 20250321 | 161100 | 1070273850 | 1682 | 1682 | 1682 | 1682 | 0 |
| 197 | 20250321 | 161000 | 1070273850 | 1682 | 1682 | 1682 | 1682 | 0 |
| 198 | 20250321 | 160900 | 1070273850 | 1682 | 1682 | 1682 | 1682 | 0 |
| 199 | 20250321 | 160800 | 1070273850 | 1682 | 1682 | 1682 | 1682 | 0 |
| 200 | 20250321 | 160700 | 1070273850 | 1682 | 1682 | 1682 | 1682 | 0 |
| 201 | 20250321 | 160600 | 1070273850 | 1682 | 1682 | 1682 | 1682 | 0 |
| 202 | 20250321 | 160500 | 1070273850 | 1682 | 1682 | 1682 | 1682 | 0 |
| 203 | 20250321 | 160400 | 1070273850 | 1682 | 1682 | 1682 | 1682 | 0 |
| 204 | 20250321 | 160300 | 1070273850 | 1682 | 1682 | 1682 | 1682 | 0 |
| 205 | 20250321 | 160200 | 1070273850 | 1682 | 1682 | 1682 | 1682 | 0 |
| 206 | 20250321 | 160100 | 1070273850 | 1682 | 1682 | 1682 | 1682 | 0 |
| 207 | 20250321 | 160000 | 1070273850 | 1682 | 1682 | 1682 | 1682 | 0 |
| 208 | 20250321 | 155900 | 1070273850 | 1682 | 1682 | 1682 | 1682 | 0 |
| 209 | 20250321 | 155800 | 1070273850 | 1682 | 1682 | 1682 | 1682 | 0 |
| 210 | 20250321 | 155700 | 1070273850 | 1682 | 1682 | 1682 | 1682 | 0 |
| 211 | 20250321 | 155600 | 1070273850 | 1682 | 1682 | 1682 | 1682 | 0 |
| 212 | 20250321 | 155500 | 1070273850 | 1682 | 1682 | 1682 | 1682 | 11294 |
| 213 | 20250321 | 155400 | 1070273850 | 1682 | 1682 | 1682 | 1682 | 0 |
| 214 | 20250321 | 155300 | 1070273850 | 1682 | 1682 | 1682 | 1682 | 0 |
| 215 | 20250321 | 155200 | 1070273850 | 1682 | 1682 | 1682 | 1682 | 0 |
| 216 | 20250321 | 155100 | 1070273850 | 1682 | 1682 | 1682 | 1682 | 0 |
| 217 | 20250321 | 155000 | 1070273850 | 1682 | 1682 | 1682 | 1682 | 0 |
| 218 | 20250321 | 154900 | 1070273850 | 1682 | 1682 | 1682 | 1682 | 0 |
| 219 | 20250321 | 154800 | 1070273850 | 1682 | 1682 | 1682 | 1682 | 0 |
| 220 | 20250321 | 154700 | 1070273850 | 1682 | 1682 | 1682 | 1682 | 0 |
| 221 | 20250321 | 154600 | 1070273850 | 1682 | 1682 | 1682 | 1682 | 0 |
| 222 | 20250321 | 154500 | 1070273850 | 1682 | 1682 | 1682 | 1682 | 0 |
| 223 | 20250321 | 154400 | 1070273850 | 1682 | 1682 | 1682 | 1682 | 0 |
| 224 | 20250321 | 154300 | 1070273850 | 1682 | 1682 | 1682 | 1682 | 0 |
| 225 | 20250321 | 154200 | 1070273850 | 1682 | 1682 | 1682 | 1682 | 0 |
| 226 | 20250321 | 154100 | 1070273850 | 1682 | 1682 | 1682 | 1682 | 0 |
| 227 | 20250321 | 154000 | 1070273850 | 1682 | 1682 | 1682 | 1682 | 0 |
| 228 | 20250321 | 153900 | 1070273850 | 1682 | 1682 | 1682 | 1682 | 0 |
| 229 | 20250321 | 153800 | 1070273850 | 1682 | 1682 | 1682 | 1682 | 0 |
| 230 | 20250321 | 153700 | 1070273850 | 1682 | 1682 | 1682 | 1682 | 0 |
| 231 | 20250321 | 153600 | 1070273850 | 1682 | 1682 | 1682 | 1682 | 0 |
| 232 | 20250321 | 153500 | 1070273850 | 1682 | 1682 | 1682 | 1682 | 0 |
| 233 | 20250321 | 153400 | 1070273850 | 1682 | 1682 | 1682 | 1682 | 0 |
| 234 | 20250321 | 153300 | 1070273850 | 1682 | 1682 | 1682 | 1682 | 0 |
| 235 | 20250321 | 153200 | 1070273850 | 1682 | 1682 | 1682 | 1682 | 0 |
| 236 | 20250321 | 153100 | 1070273850 | 1682 | 1682 | 1682 | 1682 | 0 |
| 237 | 20250321 | 153000 | 1070273850 | 1682 | 1682 | 1682 | 1682 | 11294 |
| 238 | 20250321 | 152900 | 1051277342 | 1701 | 1701 | 1701 | 1701 | 0 |
| 239 | 20250321 | 152800 | 1051277342 | 1701 | 1701 | 1701 | 1701 | 0 |
| 240 | 20250321 | 152700 | 1051277342 | 1701 | 1701 | 1701 | 1701 | 0 |
| 241 | 20250321 | 152600 | 1051277342 | 1701 | 1701 | 1701 | 1701 | 0 |
| 242 | 20250321 | 152500 | 1051277342 | 1701 | 1701 | 1701 | 1701 | 0 |
| 243 | 20250321 | 152400 | 1051277342 | 1701 | 1701 | 1701 | 1701 | 0 |
| 244 | 20250321 | 152300 | 1051277342 | 1701 | 1701 | 1701 | 1701 | 0 |
| 245 | 20250321 | 152200 | 1051277342 | 1701 | 1701 | 1701 | 1701 | 0 |
| 246 | 20250321 | 152100 | 1051277342 | 1701 | 1701 | 1701 | 1701 | 0 |
| 247 | 20250321 | 152000 | 1051277342 | 1701 | 1701 | 1701 | 1701 | 0 |
| 248 | 20250321 | 151900 | 1051277342 | 1701 | 1709 | 1709 | 1700 | 1042 |
| 249 | 20250321 | 151800 | 1049502956 | 1710 | 1702 | 1710 | 1702 | 1032 |
| 250 | 20250321 | 151700 | 1047738510 | 1709 | 1712 | 1712 | 1701 | 1861 |
| 251 | 20250321 | 151600 | 1044558914 | 1709 | 1714 | 1714 | 1709 | 3773 |
| 252 | 20250321 | 151500 | 1038104124 | 1714 | 1705 | 1714 | 1705 | 7735 |
| 253 | 20250321 | 151400 | 1024883257 | 1700 | 1705 | 1705 | 1700 | 2296 |
| 254 | 20250321 | 151300 | 1020968617 | 1705 | 1705 | 1705 | 1702 | 2879 |
| 255 | 20250321 | 151200 | 1016061509 | 1702 | 1706 | 1706 | 1702 | 353 |
| 256 | 20250321 | 151100 | 1015460539 | 1706 | 1706 | 1707 | 1701 | 158 |
| 257 | 20250321 | 151000 | 1015191206 | 1706 | 1700 | 1706 | 1700 | 2596 |
| 258 | 20250321 | 150900 | 1010764632 | 1706 | 1706 | 1707 | 1706 | 2032 |
| 259 | 20250321 | 150800 | 1007296275 | 1706 | 1708 | 1708 | 1706 | 1945 |
| 260 | 20250321 | 150700 | 1003975158 | 1708 | 1702 | 1708 | 1695 | 10040 |
| 261 | 20250321 | 150600 | 986903934 | 1698 | 1697 | 1698 | 1695 | 1163 |
| 262 | 20250321 | 150500 | 984930322 | 1698 | 1695 | 1698 | 1693 | 610 |
| 263 | 20250321 | 150400 | 983895635 | 1698 | 1695 | 1702 | 1695 | 1800 |
| 264 | 20250321 | 150300 | 980837956 | 1695 | 1698 | 1704 | 1695 | 3123 |
| 265 | 20250321 | 150200 | 975536627 | 1700 | 1699 | 1700 | 1699 | 1993 |
| 266 | 20250321 | 150100 | 972150437 | 1690 | 1691 | 1700 | 1690 | 3019 |
| 267 | 20250321 | 150000 | 967045289 | 1690 | 1691 | 1699 | 1680 | 5777 |
| 268 | 20250321 | 145900 | 957299201 | 1699 | 1692 | 1707 | 1692 | 15277 |
| 269 | 20250321 | 145800 | 931307530 | 1695 | 1684 | 1695 | 1684 | 468 |
| 270 | 20250321 | 145700 | 930516814 | 1682 | 1696 | 1698 | 1680 | 2774 |
| 271 | 20250321 | 145600 | 925827027 | 1696 | 1692 | 1696 | 1692 | 5262 |
| 272 | 20250321 | 145500 | 916918593 | 1692 | 1680 | 1692 | 1680 | 27980 |
| 273 | 20250321 | 145400 | 869695047 | 1680 | 1679 | 1680 | 1679 | 3200 |
| 274 | 20250321 | 145300 | 864319247 | 1679 | 1670 | 1679 | 1670 | 1865 |
| 275 | 20250321 | 145200 | 861188896 | 1670 | 1676 | 1677 | 1670 | 2180 |
| 276 | 20250321 | 145100 | 857541306 | 1675 | 1670 | 1676 | 1666 | 1688 |
| 277 | 20250321 | 145000 | 854718863 | 1675 | 1675 | 1675 | 1675 | 100 |
| 278 | 20250321 | 144900 | 854551363 | 1670 | 1674 | 1675 | 1670 | 1860 |
| 279 | 20250321 | 144800 | 851440953 | 1674 | 1672 | 1674 | 1651 | 1698 |
| 280 | 20250321 | 144700 | 848613974 | 1672 | 1675 | 1675 | 1641 | 4069 |
| 281 | 20250321 | 144600 | 841851005 | 1663 | 1677 | 1677 | 1663 | 995 |
| 282 | 20250321 | 144500 | 840184690 | 1679 | 1679 | 1680 | 1678 | 6982 |
| 283 | 20250321 | 144400 | 828457614 | 1680 | 1680 | 1680 | 1666 | 4740 |
| 284 | 20250321 | 144300 | 820502267 | 1680 | 1680 | 1680 | 1671 | 2880 |
| 285 | 20250321 | 144200 | 815663876 | 1680 | 1670 | 1680 | 1670 | 815 |
| 286 | 20250321 | 144100 | 814297390 | 1677 | 1677 | 1685 | 1670 | 9644 |
| 287 | 20250321 | 144000 | 798117687 | 1680 | 1667 | 1680 | 1667 | 6910 |
| 288 | 20250321 | 143900 | 786577554 | 1666 | 1664 | 1666 | 1664 | 1421 |
| 289 | 20250321 | 143800 | 784211789 | 1664 | 1656 | 1664 | 1656 | 1905 |
| 290 | 20250321 | 143700 | 781045069 | 1664 | 1664 | 1664 | 1664 | 3 |
| 291 | 20250321 | 143600 | 781040077 | 1664 | 1664 | 1664 | 1664 | 1440 |
| 292 | 20250321 | 143500 | 778643917 | 1664 | 1658 | 1664 | 1657 | 1038 |
| 293 | 20250321 | 143400 | 776919481 | 1663 | 1664 | 1665 | 1663 | 2252 |
| 294 | 20250321 | 143300 | 773173055 | 1664 | 1663 | 1664 | 1663 | 248 |
| 295 | 20250321 | 143200 | 772760431 | 1663 | 1663 | 1663 | 1663 | 302 |
| 296 | 20250321 | 143100 | 772258205 | 1652 | 1643 | 1652 | 1643 | 239 |
| 297 | 20250321 | 143000 | 771863386 | 1643 | 1661 | 1661 | 1643 | 555 |
| 298 | 20250321 | 142900 | 770945253 | 1665 | 1665 | 1665 | 1665 | 4041 |
| 299 | 20250321 | 142800 | 764216988 | 1670 | 1670 | 1670 | 1670 | 10 |
| 300 | 20250321 | 142700 | 764200288 | 1661 | 1661 | 1661 | 1661 | 0 |
| 301 | 20250321 | 142600 | 764200288 | 1661 | 1670 | 1670 | 1661 | 1601 |
| 302 | 20250321 | 142500 | 761526627 | 1661 | 1670 | 1670 | 1661 | 2176 |
| 303 | 20250321 | 142400 | 757894291 | 1672 | 1670 | 1672 | 1670 | 2099 |
| 304 | 20250321 | 142300 | 754388951 | 1672 | 1670 | 1672 | 1667 | 10599 |
| 305 | 20250321 | 142200 | 736689051 | 1671 | 1666 | 1671 | 1660 | 1669 |
| 306 | 20250321 | 142100 | 733906498 | 1666 | 1665 | 1666 | 1665 | 400 |
| 307 | 20250321 | 142000 | 733240298 | 1667 | 1656 | 1667 | 1656 | 3348 |
| 308 | 20250321 | 141900 | 727659215 | 1656 | 1649 | 1656 | 1649 | 673 |
| 309 | 20250321 | 141800 | 726545712 | 1649 | 1648 | 1649 | 1648 | 815 |
| 310 | 20250321 | 141700 | 725201877 | 1643 | 1639 | 1643 | 1639 | 11175 |
| 311 | 20250321 | 141600 | 706874426 | 1639 | 1639 | 1639 | 1639 | 200 |
| 312 | 20250321 | 141500 | 706546626 | 1639 | 1639 | 1639 | 1620 | 1059 |
| 313 | 20250321 | 141400 | 704828776 | 1639 | 1627 | 1639 | 1622 | 1316 |
| 314 | 20250321 | 141300 | 702688408 | 1625 | 1633 | 1641 | 1622 | 9439 |
| 315 | 20250321 | 141200 | 687332589 | 1632 | 1637 | 1637 | 1632 | 1985 |
| 316 | 20250321 | 141100 | 684087551 | 1637 | 1637 | 1637 | 1637 | 0 |
| 317 | 20250321 | 141000 | 684087551 | 1637 | 1636 | 1637 | 1636 | 297 |
| 318 | 20250321 | 140900 | 683601649 | 1636 | 1649 | 1649 | 1636 | 391 |
| 319 | 20250321 | 140800 | 682960858 | 1641 | 1658 | 1658 | 1641 | 4486 |
| 320 | 20250321 | 140700 | 675552275 | 1658 | 1669 | 1669 | 1658 | 281 |
| 321 | 20250321 | 140600 | 675084386 | 1658 | 1669 | 1669 | 1658 | 2887 |
| 322 | 20250321 | 140500 | 670281857 | 1665 | 1667 | 1673 | 1665 | 13425 |
| 323 | 20250321 | 140400 | 647893669 | 1667 | 1660 | 1668 | 1660 | 3991 |
| 324 | 20250321 | 140300 | 641246035 | 1668 | 1670 | 1675 | 1660 | 5742 |
| 325 | 20250321 | 140200 | 631674623 | 1667 | 1675 | 1680 | 1667 | 13869 |
| 326 | 20250321 | 140100 | 608424873 | 1682 | 1678 | 1687 | 1671 | 5474 |
| 327 | 20250321 | 140000 | 599227348 | 1678 | 1685 | 1685 | 1674 | 5650 |
| 328 | 20250321 | 135900 | 589739010 | 1689 | 1684 | 1689 | 1684 | 3247 |
| 329 | 20250321 | 135800 | 584264090 | 1687 | 1680 | 1687 | 1680 | 3102 |
| 330 | 20250321 | 135700 | 579040987 | 1680 | 1679 | 1680 | 1671 | 486 |
| 331 | 20250321 | 135600 | 578225151 | 1680 | 1670 | 1680 | 1670 | 980 |
| 332 | 20250321 | 135500 | 576580250 | 1670 | 1679 | 1679 | 1670 | 1892 |
| 333 | 20250321 | 135400 | 573403735 | 1679 | 1665 | 1679 | 1665 | 25153 |
| 334 | 20250321 | 135300 | 531406481 | 1665 | 1664 | 1665 | 1664 | 1558 |
| 335 | 20250321 | 135200 | 528812477 | 1656 | 1656 | 1656 | 1655 | 3326 |
| 336 | 20250321 | 135100 | 523306684 | 1656 | 1666 | 1666 | 1656 | 60 |
| 337 | 20250321 | 135000 | 523207314 | 1666 | 1654 | 1666 | 1654 | 350 |
| 338 | 20250321 | 134900 | 522627847 | 1654 | 1668 | 1668 | 1654 | 4158 |
| 339 | 20250321 | 134800 | 515728477 | 1660 | 1670 | 1670 | 1657 | 3072 |
| 340 | 20250321 | 134700 | 510603231 | 1660 | 1658 | 1674 | 1657 | 22423 |
| 341 | 20250321 | 134600 | 473301676 | 1657 | 1643 | 1657 | 1643 | 9144 |
| 342 | 20250321 | 134500 | 458216129 | 1643 | 1643 | 1643 | 1643 | 8 |
| 343 | 20250321 | 134400 | 458202985 | 1644 | 1635 | 1644 | 1635 | 1921 |
| 344 | 20250321 | 134300 | 455045991 | 1635 | 1636 | 1636 | 1635 | 2748 |
| 345 | 20250321 | 134200 | 450552562 | 1644 | 1644 | 1644 | 1644 | 150 |
| 346 | 20250321 | 134100 | 450305962 | 1635 | 1640 | 1640 | 1635 | 5035 |
| 347 | 20250321 | 134000 | 442048737 | 1644 | 1637 | 1644 | 1637 | 1060 |
| 348 | 20250321 | 133900 | 440312237 | 1640 | 1640 | 1642 | 1640 | 3300 |
| 349 | 20250321 | 133800 | 434898342 | 1632 | 1632 | 1632 | 1632 | 111 |
| 350 | 20250321 | 133700 | 434717190 | 1632 | 1640 | 1640 | 1632 | 2652 |
| 351 | 20250321 | 133600 | 430370927 | 1640 | 1644 | 1644 | 1640 | 1587 |
| 352 | 20250321 | 133500 | 427767255 | 1648 | 1645 | 1648 | 1640 | 3247 |
| 353 | 20250321 | 133400 | 422429197 | 1648 | 1622 | 1648 | 1622 | 6491 |
| 354 | 20250321 | 133300 | 411781139 | 1620 | 1640 | 1644 | 1620 | 7369 |
| 355 | 20250321 | 133200 | 399739938 | 1635 | 1653 | 1660 | 1633 | 21860 |
| 356 | 20250321 | 133100 | 363790658 | 1656 | 1642 | 1656 | 1642 | 3615 |
| 357 | 20250321 | 133000 | 357822087 | 1655 | 1655 | 1655 | 1655 | 0 |
| 358 | 20250321 | 132900 | 357822087 | 1655 | 1647 | 1655 | 1641 | 14582 |
| 359 | 20250321 | 132800 | 333756424 | 1641 | 1633 | 1641 | 1633 | 10770 |
| 360 | 20250321 | 132700 | 316138729 | 1633 | 1633 | 1633 | 1633 | 1 |
| 361 | 20250321 | 132600 | 316137096 | 1633 | 1625 | 1633 | 1625 | 619 |
| 362 | 20250321 | 132500 | 315126705 | 1625 | 1625 | 1625 | 1625 | 16 |
| 363 | 20250321 | 132400 | 315100705 | 1625 | 1625 | 1625 | 1625 | 542 |
| 364 | 20250321 | 132300 | 314219955 | 1630 | 1630 | 1630 | 1630 | 100 |
| 365 | 20250321 | 132200 | 314056955 | 1632 | 1632 | 1632 | 1632 | 0 |
| 366 | 20250321 | 132100 | 314056955 | 1632 | 1632 | 1632 | 1632 | 4585 |
| 367 | 20250321 | 132000 | 306574235 | 1634 | 1634 | 1634 | 1634 | 904 |
| 368 | 20250321 | 131900 | 305097099 | 1634 | 1630 | 1634 | 1622 | 2370 |
| 369 | 20250321 | 131800 | 301226706 | 1629 | 1621 | 1629 | 1621 | 4655 |
| 370 | 20250321 | 131700 | 293656582 | 1621 | 1622 | 1622 | 1621 | 457 |
| 371 | 20250321 | 131600 | 292915697 | 1598 | 1623 | 1623 | 1598 | 3187 |
| 372 | 20250321 | 131500 | 287767499 | 1622 | 1622 | 1622 | 1622 | 480 |
| 373 | 20250321 | 131400 | 286988939 | 1623 | 1623 | 1623 | 1623 | 300 |
| 374 | 20250321 | 131300 | 286502039 | 1615 | 1615 | 1615 | 1615 | 200 |
| 375 | 20250321 | 131200 | 286179039 | 1615 | 1615 | 1615 | 1615 | 600 |
| 376 | 20250321 | 131100 | 285210039 | 1617 | 1616 | 1617 | 1616 | 400 |
| 377 | 20250321 | 131000 | 284563439 | 1616 | 1624 | 1625 | 1616 | 271 |
| 378 | 20250321 | 130900 | 284124725 | 1624 | 1620 | 1624 | 1615 | 287 |
| 379 | 20250321 | 130800 | 283660335 | 1620 | 1617 | 1620 | 1615 | 650 |
| 380 | 20250321 | 130700 | 282607985 | 1617 | 1615 | 1617 | 1615 | 655 |
| 381 | 20250321 | 130600 | 281549899 | 1610 | 1610 | 1610 | 1610 | 10 |
| 382 | 20250321 | 130500 | 281533799 | 1609 | 1609 | 1609 | 1609 | 219 |
| 383 | 20250321 | 130400 | 281181428 | 1609 | 1609 | 1609 | 1609 | 0 |
| 384 | 20250321 | 130300 | 281181428 | 1609 | 1609 | 1609 | 1609 | 80 |
| 385 | 20250321 | 130200 | 281052708 | 1609 | 1606 | 1609 | 1602 | 1491 |
| 386 | 20250321 | 130100 | 278656900 | 1606 | 1606 | 1606 | 1606 | 0 |
| 387 | 20250321 | 130000 | 278656900 | 1606 | 1606 | 1606 | 1606 | 0 |
| 388 | 20250321 | 125900 | 278656900 | 1606 | 1606 | 1606 | 1606 | 0 |
| 389 | 20250321 | 125800 | 278656900 | 1606 | 1605 | 1606 | 1605 | 580 |
| 390 | 20250321 | 125700 | 277725469 | 1602 | 1602 | 1602 | 1602 | 0 |
| 391 | 20250321 | 125600 | 277725469 | 1602 | 1602 | 1602 | 1602 | 0 |
| 392 | 20250321 | 125500 | 277725469 | 1602 | 1602 | 1602 | 1602 | 0 |
| 393 | 20250321 | 125400 | 277725469 | 1602 | 1602 | 1602 | 1602 | 0 |
| 394 | 20250321 | 125300 | 277725469 | 1602 | 1602 | 1602 | 1602 | 0 |
| 395 | 20250321 | 125200 | 277725469 | 1602 | 1602 | 1602 | 1602 | 0 |
| 396 | 20250321 | 125100 | 277725469 | 1602 | 1602 | 1602 | 1602 | 0 |
| 397 | 20250321 | 125000 | 277725469 | 1602 | 1602 | 1602 | 1602 | 0 |
| 398 | 20250321 | 124900 | 277725469 | 1602 | 1602 | 1602 | 1602 | 754 |
| 399 | 20250321 | 124800 | 276517561 | 1602 | 1602 | 1602 | 1602 | 0 |
| 400 | 20250321 | 124700 | 276517561 | 1602 | 1602 | 1602 | 1602 | 61 |
| 401 | 20250321 | 124600 | 276419839 | 1602 | 1602 | 1602 | 1602 | 0 |
| 402 | 20250321 | 124500 | 276419839 | 1602 | 1602 | 1602 | 1602 | 0 |
| 403 | 20250321 | 124400 | 276419839 | 1602 | 1602 | 1602 | 1602 | 0 |
| 404 | 20250321 | 124300 | 276419839 | 1602 | 1603 | 1603 | 1602 | 312 |
| 405 | 20250321 | 124200 | 275919803 | 1603 | 1603 | 1603 | 1603 | 14 |
| 406 | 20250321 | 124100 | 275897361 | 1603 | 1603 | 1603 | 1603 | 0 |
| 407 | 20250321 | 124000 | 275897361 | 1603 | 1603 | 1603 | 1603 | 0 |
| 408 | 20250321 | 123900 | 275897361 | 1603 | 1603 | 1603 | 1603 | 8 |
| 409 | 20250321 | 123800 | 275884537 | 1603 | 1613 | 1613 | 1603 | 14 |
| 410 | 20250321 | 123700 | 275862003 | 1603 | 1614 | 1614 | 1603 | 1501 |
| 411 | 20250321 | 123600 | 273455889 | 1603 | 1603 | 1603 | 1603 | 0 |
| 412 | 20250321 | 123500 | 273455889 | 1603 | 1603 | 1603 | 1603 | 296 |
| 413 | 20250321 | 123400 | 272981401 | 1602 | 1603 | 1603 | 1602 | 117 |
| 414 | 20250321 | 123300 | 272793944 | 1602 | 1602 | 1602 | 1602 | 0 |
| 415 | 20250321 | 123200 | 272793944 | 1602 | 1602 | 1602 | 1602 | 0 |
| 416 | 20250321 | 123100 | 272793944 | 1602 | 1604 | 1604 | 1602 | 675 |
| 417 | 20250321 | 123000 | 271712446 | 1603 | 1603 | 1603 | 1603 | 0 |
| 418 | 20250321 | 122900 | 271712446 | 1603 | 1605 | 1605 | 1603 | 573 |
| 419 | 20250321 | 122800 | 270793444 | 1617 | 1617 | 1617 | 1617 | 0 |
| 420 | 20250321 | 122700 | 270793444 | 1617 | 1606 | 1617 | 1605 | 21 |
| 421 | 20250321 | 122600 | 270759723 | 1619 | 1619 | 1619 | 1619 | 1 |
| 422 | 20250321 | 122500 | 270758104 | 1620 | 1620 | 1620 | 1620 | 0 |
| 423 | 20250321 | 122400 | 270758104 | 1620 | 1603 | 1620 | 1603 | 1160 |
| 424 | 20250321 | 122300 | 268895229 | 1608 | 1608 | 1608 | 1608 | 176 |
| 425 | 20250321 | 122200 | 268612221 | 1608 | 1608 | 1608 | 1608 | 104 |
| 426 | 20250321 | 122100 | 268444989 | 1608 | 1608 | 1608 | 1608 | 0 |
| 427 | 20250321 | 122000 | 268444989 | 1608 | 1607 | 1608 | 1607 | 1137 |
| 428 | 20250321 | 121900 | 266616795 | 1603 | 1603 | 1603 | 1603 | 0 |
| 429 | 20250321 | 121800 | 266616795 | 1603 | 1603 | 1603 | 1603 | 350 |
| 430 | 20250321 | 121700 | 266055745 | 1603 | 1607 | 1607 | 1603 | 1131 |
| 431 | 20250321 | 121600 | 264238594 | 1608 | 1607 | 1611 | 1607 | 347 |
| 432 | 20250321 | 121500 | 263680328 | 1611 | 1611 | 1611 | 1611 | 5 |
| 433 | 20250321 | 121400 | 263672273 | 1611 | 1611 | 1611 | 1611 | 3 |
| 434 | 20250321 | 121300 | 263667440 | 1611 | 1611 | 1611 | 1611 | 1 |
| 435 | 20250321 | 121200 | 263665829 | 1606 | 1606 | 1606 | 1606 | 0 |
| 436 | 20250321 | 121100 | 263665829 | 1606 | 1606 | 1606 | 1606 | 8 |
| 437 | 20250321 | 121000 | 263652981 | 1606 | 1607 | 1607 | 1606 | 648 |
| 438 | 20250321 | 120900 | 262612009 | 1614 | 1614 | 1614 | 1614 | 1000 |
| 439 | 20250321 | 120800 | 260998009 | 1614 | 1616 | 1616 | 1614 | 1973 |
| 440 | 20250321 | 120700 | 257812863 | 1622 | 1622 | 1622 | 1622 | 2 |
| 441 | 20250321 | 120600 | 257809619 | 1625 | 1622 | 1625 | 1622 | 113 |
| 442 | 20250321 | 120500 | 257626330 | 1622 | 1625 | 1625 | 1622 | 573 |
| 443 | 20250321 | 120400 | 256696146 | 1625 | 1610 | 1625 | 1610 | 6206 |
| 444 | 20250321 | 120300 | 246636386 | 1607 | 1606 | 1607 | 1606 | 724 |
| 445 | 20250321 | 120200 | 245472939 | 1607 | 1611 | 1611 | 1607 | 4990 |
| 446 | 20250321 | 120100 | 237440745 | 1612 | 1617 | 1617 | 1612 | 985 |
| 447 | 20250321 | 120000 | 235851298 | 1617 | 1622 | 1622 | 1617 | 930 |
| 448 | 20250321 | 115900 | 234344338 | 1622 | 1620 | 1622 | 1620 | 390 |
| 449 | 20250321 | 115800 | 233711839 | 1620 | 1617 | 1620 | 1617 | 10 |
| 450 | 20250321 | 115700 | 233695645 | 1622 | 1622 | 1623 | 1621 | 343 |
| 451 | 20250321 | 115600 | 233139428 | 1621 | 1615 | 1621 | 1615 | 2016 |
| 452 | 20250321 | 115500 | 229871588 | 1614 | 1621 | 1629 | 1614 | 1961 |
| 453 | 20250321 | 115400 | 226688940 | 1620 | 1613 | 1620 | 1607 | 2618 |
| 454 | 20250321 | 115300 | 222453456 | 1612 | 1617 | 1617 | 1612 | 860 |
| 455 | 20250321 | 115200 | 221064166 | 1630 | 1605 | 1630 | 1605 | 19780 |
| 456 | 20250321 | 115100 | 189045318 | 1604 | 1602 | 1604 | 1602 | 2030 |
| 457 | 20250321 | 115000 | 185791698 | 1603 | 1603 | 1603 | 1603 | 0 |
| 458 | 20250321 | 114900 | 185791698 | 1603 | 1600 | 1603 | 1600 | 6696 |
| 459 | 20250321 | 114800 | 175063010 | 1600 | 1600 | 1600 | 1600 | 636 |
| 460 | 20250321 | 114700 | 174045410 | 1600 | 1594 | 1600 | 1594 | 3201 |
| 461 | 20250321 | 114600 | 168929210 | 1600 | 1600 | 1600 | 1600 | 14 |
| 462 | 20250321 | 114500 | 168906810 | 1600 | 1600 | 1600 | 1600 | 1 |
| 463 | 20250321 | 114400 | 168905210 | 1600 | 1600 | 1600 | 1600 | 0 |
| 464 | 20250321 | 114300 | 168905210 | 1600 | 1600 | 1600 | 1600 | 0 |
| 465 | 20250321 | 114200 | 168905210 | 1600 | 1598 | 1600 | 1598 | 2431 |
| 466 | 20250321 | 114100 | 165019460 | 1598 | 1598 | 1598 | 1598 | 0 |
| 467 | 20250321 | 114000 | 165019460 | 1598 | 1598 | 1598 | 1598 | 0 |
| 468 | 20250321 | 113900 | 165019460 | 1598 | 1598 | 1598 | 1598 | 0 |
| 469 | 20250321 | 113800 | 165019460 | 1598 | 1598 | 1598 | 1598 | 0 |
| 470 | 20250321 | 113700 | 165019460 | 1598 | 1592 | 1598 | 1592 | 226 |
| 471 | 20250321 | 113600 | 164658918 | 1591 | 1591 | 1591 | 1591 | 40 |
| 472 | 20250321 | 113500 | 164595278 | 1591 | 1591 | 1591 | 1591 | 1 |
| 473 | 20250321 | 113400 | 164593687 | 1596 | 1596 | 1596 | 1596 | 0 |
| 474 | 20250321 | 113300 | 164593687 | 1596 | 1596 | 1598 | 1596 | 150 |
| 475 | 20250321 | 113200 | 164354085 | 1595 | 1595 | 1595 | 1595 | 1 |
| 476 | 20250321 | 113100 | 164352490 | 1595 | 1595 | 1595 | 1595 | 516 |
| 477 | 20250321 | 113000 | 163529470 | 1594 | 1594 | 1594 | 1594 | 0 |
| 478 | 20250321 | 112900 | 163529470 | 1594 | 1594 | 1594 | 1594 | 0 |
| 479 | 20250321 | 112800 | 163529470 | 1594 | 1592 | 1594 | 1592 | 1099 |
| 480 | 20250321 | 112700 | 161777847 | 1590 | 1590 | 1590 | 1590 | 100 |
| 481 | 20250321 | 112600 | 161618847 | 1586 | 1586 | 1586 | 1586 | 400 |
| 482 | 20250321 | 112500 | 160984447 | 1586 | 1586 | 1586 | 1586 | 13 |
| 483 | 20250321 | 112400 | 160963829 | 1586 | 1586 | 1586 | 1586 | 0 |
| 484 | 20250321 | 112300 | 160963829 | 1586 | 1586 | 1586 | 1586 | 512 |
| 485 | 20250321 | 112200 | 160151797 | 1590 | 1590 | 1590 | 1590 | 0 |
| 486 | 20250321 | 112100 | 160151797 | 1590 | 1581 | 1590 | 1581 | 1064 |
| 487 | 20250321 | 112000 | 158460553 | 1592 | 1592 | 1592 | 1592 | 0 |
| 488 | 20250321 | 111900 | 158460553 | 1592 | 1592 | 1592 | 1592 | 0 |
| 489 | 20250321 | 111800 | 158460553 | 1592 | 1592 | 1592 | 1592 | 38 |
| 490 | 20250321 | 111700 | 158400057 | 1592 | 1592 | 1592 | 1592 | 0 |
| 491 | 20250321 | 111600 | 158400057 | 1592 | 1592 | 1592 | 1592 | 0 |
| 492 | 20250321 | 111500 | 158400057 | 1592 | 1592 | 1592 | 1592 | 0 |
| 493 | 20250321 | 111400 | 158400057 | 1592 | 1592 | 1592 | 1592 | 1600 |
| 494 | 20250321 | 111300 | 155852857 | 1591 | 1591 | 1591 | 1591 | 144 |
| 495 | 20250321 | 111200 | 155623753 | 1595 | 1595 | 1595 | 1595 | 0 |
| 496 | 20250321 | 111100 | 155623753 | 1595 | 1593 | 1595 | 1579 | 8916 |
| 497 | 20250321 | 111000 | 141480351 | 1605 | 1604 | 1605 | 1604 | 723 |
| 498 | 20250321 | 110900 | 140320566 | 1598 | 1593 | 1605 | 1593 | 6340 |
| 499 | 20250321 | 110800 | 130167008 | 1598 | 1594 | 1598 | 1594 | 600 |
| 500 | 20250321 | 110700 | 129210111 | 1595 | 1595 | 1595 | 1595 | 0 |
| 501 | 20250321 | 110600 | 129210111 | 1595 | 1593 | 1595 | 1591 | 186 |
| 502 | 20250321 | 110500 | 128913692 | 1593 | 1597 | 1598 | 1593 | 1237 |
| 503 | 20250321 | 110400 | 126938390 | 1597 | 1595 | 1598 | 1595 | 2735 |
| 504 | 20250321 | 110300 | 122572134 | 1595 | 1594 | 1595 | 1594 | 820 |
| 505 | 20250321 | 110200 | 121264904 | 1595 | 1580 | 1595 | 1580 | 2922 |
| 506 | 20250321 | 110100 | 116625554 | 1571 | 1571 | 1571 | 1571 | 163 |
| 507 | 20250321 | 110000 | 116369481 | 1581 | 1580 | 1581 | 1580 | 1289 |
| 508 | 20250321 | 105900 | 114332859 | 1580 | 1580 | 1580 | 1580 | 13 |
| 509 | 20250321 | 105800 | 114312319 | 1568 | 1577 | 1577 | 1566 | 605 |
| 510 | 20250321 | 105700 | 113359266 | 1568 | 1567 | 1590 | 1567 | 7324 |
| 511 | 20250321 | 105600 | 101790828 | 1565 | 1565 | 1565 | 1565 | 2027 |
| 512 | 20250321 | 105500 | 98618573 | 1565 | 1565 | 1565 | 1565 | 1 |
| 513 | 20250321 | 105400 | 98617008 | 1562 | 1560 | 1562 | 1560 | 2274 |
| 514 | 20250321 | 105300 | 95067280 | 1560 | 1560 | 1560 | 1560 | 0 |
| 515 | 20250321 | 105200 | 95067280 | 1560 | 1560 | 1560 | 1560 | 0 |
| 516 | 20250321 | 105100 | 95067280 | 1560 | 1559 | 1560 | 1559 | 1450 |
| 517 | 20250321 | 105000 | 92806334 | 1559 | 1557 | 1559 | 1557 | 995 |
| 518 | 20250321 | 104900 | 91255813 | 1556 | 1554 | 1556 | 1552 | 464 |
| 519 | 20250321 | 104800 | 90534491 | 1554 | 1554 | 1554 | 1554 | 132 |
| 520 | 20250321 | 104700 | 90329363 | 1554 | 1554 | 1554 | 1554 | 900 |
| 521 | 20250321 | 104600 | 88930763 | 1552 | 1554 | 1556 | 1552 | 2596 |
| 522 | 20250321 | 104500 | 84895634 | 1553 | 1552 | 1553 | 1552 | 249 |
| 523 | 20250321 | 104400 | 84508944 | 1550 | 1550 | 1550 | 1550 | 0 |
| 524 | 20250321 | 104300 | 84508944 | 1550 | 1550 | 1550 | 1550 | 0 |
| 525 | 20250321 | 104200 | 84508944 | 1550 | 1550 | 1550 | 1550 | 475 |
| 526 | 20250321 | 104100 | 83772694 | 1549 | 1549 | 1549 | 1549 | 0 |
| 527 | 20250321 | 104000 | 83772694 | 1549 | 1549 | 1549 | 1549 | 0 |
| 528 | 20250321 | 103900 | 83772694 | 1549 | 1549 | 1549 | 1549 | 0 |
| 529 | 20250321 | 103800 | 83772694 | 1549 | 1549 | 1549 | 1549 | 22 |
| 530 | 20250321 | 103700 | 83738616 | 1540 | 1540 | 1540 | 1540 | 0 |
| 531 | 20250321 | 103600 | 83738616 | 1540 | 1541 | 1541 | 1540 | 32 |
| 532 | 20250321 | 103500 | 83689314 | 1550 | 1550 | 1550 | 1550 | 200 |
| 533 | 20250321 | 103400 | 83379314 | 1550 | 1549 | 1550 | 1539 | 16 |
| 534 | 20250321 | 103300 | 83354542 | 1549 | 1549 | 1549 | 1549 | 1 |
| 535 | 20250321 | 103200 | 83352993 | 1550 | 1550 | 1550 | 1545 | 1548 |
| 536 | 20250321 | 103100 | 80961093 | 1550 | 1550 | 1550 | 1550 | 201 |
| 537 | 20250321 | 103000 | 80649543 | 1554 | 1554 | 1554 | 1554 | 0 |
| 538 | 20250321 | 102900 | 80649543 | 1554 | 1554 | 1554 | 1554 | 0 |
| 539 | 20250321 | 102800 | 80649543 | 1554 | 1554 | 1554 | 1554 | 69 |
| 540 | 20250321 | 102700 | 80542317 | 1557 | 1544 | 1557 | 1544 | 763 |
| 541 | 20250321 | 102600 | 79361321 | 1543 | 1543 | 1543 | 1543 | 0 |
| 542 | 20250321 | 102500 | 79361321 | 1543 | 1538 | 1543 | 1538 | 3671 |
| 543 | 20250321 | 102400 | 73701768 | 1538 | 1534 | 1538 | 1534 | 4725 |
| 544 | 20250321 | 102300 | 66453386 | 1534 | 1534 | 1534 | 1534 | 0 |
| 545 | 20250321 | 102200 | 66453386 | 1534 | 1534 | 1534 | 1534 | 0 |
| 546 | 20250321 | 102100 | 66453386 | 1534 | 1533 | 1534 | 1533 | 1078 |
| 547 | 20250321 | 102000 | 64799844 | 1528 | 1524 | 1528 | 1524 | 3302 |
| 548 | 20250321 | 101900 | 59761293 | 1524 | 1524 | 1524 | 1524 | 0 |
| 549 | 20250321 | 101800 | 59761293 | 1524 | 1524 | 1524 | 1524 | 18 |
| 550 | 20250321 | 101700 | 59733861 | 1524 | 1524 | 1524 | 1524 | 0 |
| 551 | 20250321 | 101600 | 59733861 | 1524 | 1524 | 1524 | 1524 | 0 |
| 552 | 20250321 | 101500 | 59733861 | 1524 | 1524 | 1524 | 1524 | 0 |
| 553 | 20250321 | 101400 | 59733861 | 1524 | 1524 | 1524 | 1524 | 0 |
| 554 | 20250321 | 101300 | 59733861 | 1524 | 1523 | 1524 | 1523 | 150 |
| 555 | 20250321 | 101200 | 59505303 | 1523 | 1523 | 1523 | 1523 | 0 |
| 556 | 20250321 | 101100 | 59505303 | 1523 | 1523 | 1523 | 1523 | 1 |
| 557 | 20250321 | 101000 | 59503780 | 1520 | 1518 | 1520 | 1518 | 3833 |
| 558 | 20250321 | 100900 | 53679075 | 1505 | 1505 | 1505 | 1505 | 0 |
| 559 | 20250321 | 100800 | 53679075 | 1505 | 1505 | 1505 | 1505 | 0 |
| 560 | 20250321 | 100700 | 53679075 | 1505 | 1505 | 1505 | 1505 | 0 |
| 561 | 20250321 | 100600 | 53679075 | 1505 | 1505 | 1505 | 1505 | 0 |
| 562 | 20250321 | 100500 | 53679075 | 1505 | 1505 | 1505 | 1505 | 130 |
| 563 | 20250321 | 100400 | 53483425 | 1505 | 1505 | 1505 | 1505 | 0 |
| 564 | 20250321 | 100300 | 53483425 | 1505 | 1505 | 1505 | 1505 | 0 |
| 565 | 20250321 | 100200 | 53483425 | 1505 | 1505 | 1505 | 1505 | 1 |
| 566 | 20250321 | 100100 | 53481920 | 1505 | 1505 | 1505 | 1505 | 3 |
| 567 | 20250321 | 100000 | 53477405 | 1519 | 1519 | 1519 | 1519 | 1180 |
| 568 | 20250321 | 095900 | 51684985 | 1519 | 1519 | 1519 | 1519 | 0 |
| 569 | 20250321 | 095800 | 51684985 | 1519 | 1519 | 1519 | 1519 | 66 |
| 570 | 20250321 | 095700 | 51584731 | 1519 | 1519 | 1519 | 1519 | 0 |
| 571 | 20250321 | 095600 | 51584731 | 1519 | 1519 | 1519 | 1519 | 0 |
| 572 | 20250321 | 095500 | 51584731 | 1519 | 1511 | 1519 | 1511 | 5823 |
| 573 | 20250321 | 095400 | 42751992 | 1502 | 1512 | 1512 | 1502 | 92 |
| 574 | 20250321 | 095300 | 42613308 | 1512 | 1512 | 1512 | 1512 | 0 |
| 575 | 20250321 | 095200 | 42613308 | 1512 | 1512 | 1512 | 1512 | 0 |
| 576 | 20250321 | 095100 | 42613308 | 1512 | 1512 | 1512 | 1512 | 0 |
| 577 | 20250321 | 095000 | 42613308 | 1512 | 1512 | 1512 | 1512 | 0 |
| 578 | 20250321 | 094900 | 42613308 | 1512 | 1512 | 1512 | 1512 | 0 |
| 579 | 20250321 | 094800 | 42613308 | 1512 | 1509 | 1512 | 1509 | 5935 |
| 580 | 20250321 | 094700 | 33647310 | 1510 | 1509 | 1510 | 1509 | 1732 |
| 581 | 20250321 | 094600 | 31032125 | 1507 | 1502 | 1507 | 1502 | 4362 |
| 582 | 20250321 | 094500 | 24462252 | 1501 | 1501 | 1501 | 1501 | 1 |
| 583 | 20250321 | 094400 | 24460751 | 1505 | 1505 | 1505 | 1505 | 0 |
| 584 | 20250321 | 094300 | 24460751 | 1505 | 1505 | 1505 | 1505 | 0 |
| 585 | 20250321 | 094200 | 24460751 | 1505 | 1505 | 1505 | 1505 | 0 |
| 586 | 20250321 | 094100 | 24460751 | 1505 | 1505 | 1505 | 1505 | 0 |
| 587 | 20250321 | 094000 | 24460751 | 1505 | 1505 | 1505 | 1505 | 0 |
| 588 | 20250321 | 093900 | 24460751 | 1505 | 1505 | 1505 | 1505 | 3 |
| 589 | 20250321 | 093800 | 24456236 | 1498 | 1498 | 1498 | 1498 | 0 |
| 590 | 20250321 | 093700 | 24456236 | 1498 | 1498 | 1498 | 1498 | 10 |
| 591 | 20250321 | 093600 | 24441256 | 1501 | 1501 | 1501 | 1501 | 0 |
| 592 | 20250321 | 093500 | 24441256 | 1501 | 1501 | 1501 | 1501 | 695 |
| 593 | 20250321 | 093400 | 23398061 | 1505 | 1505 | 1505 | 1505 | 0 |
| 594 | 20250321 | 093300 | 23398061 | 1505 | 1505 | 1505 | 1505 | 0 |
| 595 | 20250321 | 093200 | 23398061 | 1505 | 1505 | 1505 | 1505 | 3 |
| 596 | 20250321 | 093100 | 23393546 | 1497 | 1497 | 1497 | 1497 | 0 |
| 597 | 20250321 | 093000 | 23393546 | 1497 | 1497 | 1497 | 1497 | 0 |
| 598 | 20250321 | 092900 | 23393546 | 1497 | 1497 | 1497 | 1497 | 0 |
| 599 | 20250321 | 092800 | 23393546 | 1497 | 1497 | 1497 | 1497 | 0 |
| 600 | 20250321 | 092700 | 23393546 | 1497 | 1497 | 1497 | 1497 | 0 |
| 601 | 20250321 | 092600 | 23393546 | 1497 | 1497 | 1497 | 1497 | 0 |
| 602 | 20250321 | 092500 | 23393546 | 1497 | 1497 | 1497 | 1497 | 0 |
| 603 | 20250321 | 092400 | 23393546 | 1497 | 1497 | 1497 | 1497 | 20 |
| 604 | 20250321 | 092300 | 23363606 | 1501 | 1501 | 1501 | 1501 | 0 |
| 605 | 20250321 | 092200 | 23363606 | 1501 | 1501 | 1501 | 1501 | 357 |
| 606 | 20250321 | 092100 | 22827749 | 1495 | 1495 | 1495 | 1495 | 0 |
| 607 | 20250321 | 092000 | 22827749 | 1495 | 1495 | 1495 | 1495 | 0 |
| 608 | 20250321 | 091900 | 22827749 | 1495 | 1495 | 1495 | 1495 | 3459 |
| 609 | 20250321 | 091800 | 17656544 | 1495 | 1500 | 1500 | 1495 | 2749 |
| 610 | 20250321 | 091700 | 13546589 | 1510 | 1510 | 1510 | 1510 | 0 |
| 611 | 20250321 | 091600 | 13546589 | 1510 | 1510 | 1510 | 1510 | 0 |
| 612 | 20250321 | 091500 | 13546589 | 1510 | 1500 | 1510 | 1500 | 57 |
| 613 | 20250321 | 091400 | 13461059 | 1500 | 1508 | 1508 | 1500 | 7707 |
| 614 | 20250321 | 091300 | 1884133 | 1508 | 1508 | 1508 | 1508 | 66 |
| 615 | 20250321 | 091200 | 1784605 | 1538 | 1538 | 1538 | 1538 | 0 |
| 616 | 20250321 | 091100 | 1784605 | 1538 | 1538 | 1538 | 1538 | 0 |
| 617 | 20250321 | 091000 | 1784605 | 1538 | 1538 | 1538 | 1538 | 0 |
| 618 | 20250321 | 090900 | 1784605 | 1538 | 1538 | 1538 | 1538 | 0 |
| 619 | 20250321 | 090800 | 1784605 | 1538 | 1538 | 1538 | 1538 | 100 |
| 620 | 20250321 | 090700 | 1630805 | 1541 | 1541 | 1541 | 1541 | 0 |
| 621 | 20250321 | 090600 | 1630805 | 1541 | 1540 | 1541 | 1540 | 103 |
| 622 | 20250321 | 090500 | 1472100 | 1541 | 1541 | 1541 | 1541 | 0 |
| 623 | 20250321 | 090400 | 1472100 | 1541 | 1540 | 1541 | 1540 | 84 |
| 624 | 20250321 | 090300 | 1342692 | 1543 | 1542 | 1543 | 1542 | 501 |
| 625 | 20250321 | 090200 | 569949 | 1542 | 1542 | 1542 | 1542 | 300 |
| 626 | 20250321 | 090100 | 107349 | 1543 | 1543 | 1543 | 1543 | 0 |
| 627 | 20250321 | 090000 | 107349 | 1543 | 1505 | 1543 | 1505 | 71 |