30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250313 | 190600 | 1223282906 | 1652 | 1652 | 1652 | 1652 | 10460 |
| 3 | 20250313 | 190500 | 1223282906 | 1652 | 1652 | 1652 | 1652 | 0 |
| 4 | 20250313 | 190400 | 1223282906 | 1652 | 1652 | 1652 | 1652 | 0 |
| 5 | 20250313 | 190300 | 1223282906 | 1652 | 1652 | 1652 | 1652 | 0 |
| 6 | 20250313 | 190200 | 1223282906 | 1652 | 1652 | 1652 | 1652 | 0 |
| 7 | 20250313 | 190100 | 1223282906 | 1652 | 1652 | 1652 | 1652 | 0 |
| 8 | 20250313 | 190000 | 1223282906 | 1652 | 1652 | 1652 | 1652 | 0 |
| 9 | 20250313 | 185900 | 1223282906 | 1652 | 1652 | 1652 | 1652 | 0 |
| 10 | 20250313 | 185800 | 1223282906 | 1652 | 1652 | 1652 | 1652 | 0 |
| 11 | 20250313 | 185700 | 1223282906 | 1652 | 1652 | 1652 | 1652 | 0 |
| 12 | 20250313 | 185600 | 1223282906 | 1652 | 1652 | 1652 | 1652 | 0 |
| 13 | 20250313 | 185500 | 1223282906 | 1652 | 1652 | 1652 | 1652 | 0 |
| 14 | 20250313 | 185400 | 1223282906 | 1652 | 1652 | 1652 | 1652 | 0 |
| 15 | 20250313 | 185300 | 1223282906 | 1652 | 1652 | 1652 | 1652 | 0 |
| 16 | 20250313 | 185200 | 1223282906 | 1652 | 1652 | 1652 | 1652 | 0 |
| 17 | 20250313 | 185100 | 1223282906 | 1652 | 1652 | 1652 | 1652 | 0 |
| 18 | 20250313 | 185000 | 1223282906 | 1652 | 1652 | 1652 | 1652 | 0 |
| 19 | 20250313 | 184900 | 1223282906 | 1652 | 1652 | 1652 | 1652 | 0 |
| 20 | 20250313 | 184800 | 1223282906 | 1652 | 1652 | 1652 | 1652 | 0 |
| 21 | 20250313 | 184700 | 1223282906 | 1652 | 1652 | 1652 | 1652 | 0 |
| 22 | 20250313 | 184600 | 1223282906 | 1652 | 1652 | 1652 | 1652 | 0 |
| 23 | 20250313 | 184500 | 1223282906 | 1652 | 1652 | 1652 | 1652 | 0 |
| 24 | 20250313 | 184400 | 1223282906 | 1652 | 1652 | 1652 | 1652 | 0 |
| 25 | 20250313 | 184300 | 1223282906 | 1652 | 1652 | 1652 | 1652 | 0 |
| 26 | 20250313 | 184200 | 1223282906 | 1652 | 1652 | 1652 | 1652 | 0 |
| 27 | 20250313 | 184100 | 1223282906 | 1652 | 1652 | 1652 | 1652 | 0 |
| 28 | 20250313 | 184000 | 1223282906 | 1652 | 1652 | 1652 | 1652 | 0 |
| 29 | 20250313 | 183900 | 1223282906 | 1652 | 1652 | 1652 | 1652 | 0 |
| 30 | 20250313 | 183800 | 1223282906 | 1652 | 1652 | 1652 | 1652 | 0 |
| 31 | 20250313 | 183700 | 1223282906 | 1652 | 1652 | 1652 | 1652 | 0 |
| 32 | 20250313 | 183600 | 1223282906 | 1652 | 1652 | 1652 | 1652 | 10460 |
| 33 | 20250313 | 183500 | 1223282906 | 1652 | 1652 | 1652 | 1652 | 0 |
| 34 | 20250313 | 183400 | 1223282906 | 1652 | 1652 | 1652 | 1652 | 0 |
| 35 | 20250313 | 183300 | 1223282906 | 1652 | 1652 | 1652 | 1652 | 0 |
| 36 | 20250313 | 183200 | 1223282906 | 1652 | 1652 | 1652 | 1652 | 0 |
| 37 | 20250313 | 183100 | 1223282906 | 1652 | 1652 | 1652 | 1652 | 0 |
| 38 | 20250313 | 183000 | 1223282906 | 1652 | 1652 | 1652 | 1652 | 0 |
| 39 | 20250313 | 182900 | 1223282906 | 1652 | 1652 | 1652 | 1652 | 0 |
| 40 | 20250313 | 182800 | 1223282906 | 1652 | 1652 | 1652 | 1652 | 0 |
| 41 | 20250313 | 182700 | 1223282906 | 1652 | 1652 | 1652 | 1652 | 0 |
| 42 | 20250313 | 182600 | 1223282906 | 1652 | 1652 | 1652 | 1652 | 0 |
| 43 | 20250313 | 182500 | 1223282906 | 1652 | 1652 | 1652 | 1652 | 0 |
| 44 | 20250313 | 182400 | 1223282906 | 1652 | 1652 | 1652 | 1652 | 0 |
| 45 | 20250313 | 182300 | 1223282906 | 1652 | 1652 | 1652 | 1652 | 0 |
| 46 | 20250313 | 182200 | 1223282906 | 1652 | 1652 | 1652 | 1652 | 0 |
| 47 | 20250313 | 182100 | 1223282906 | 1652 | 1652 | 1652 | 1652 | 0 |
| 48 | 20250313 | 182000 | 1223282906 | 1652 | 1652 | 1652 | 1652 | 0 |
| 49 | 20250313 | 181900 | 1223282906 | 1652 | 1652 | 1652 | 1652 | 0 |
| 50 | 20250313 | 181800 | 1223282906 | 1652 | 1652 | 1652 | 1652 | 0 |
| 51 | 20250313 | 181700 | 1223282906 | 1652 | 1652 | 1652 | 1652 | 0 |
| 52 | 20250313 | 181600 | 1223282906 | 1652 | 1652 | 1652 | 1652 | 0 |
| 53 | 20250313 | 181500 | 1223282906 | 1652 | 1652 | 1652 | 1652 | 0 |
| 54 | 20250313 | 181400 | 1223282906 | 1652 | 1652 | 1652 | 1652 | 0 |
| 55 | 20250313 | 181300 | 1223282906 | 1652 | 1652 | 1652 | 1652 | 0 |
| 56 | 20250313 | 181200 | 1223282906 | 1652 | 1652 | 1652 | 1652 | 0 |
| 57 | 20250313 | 181100 | 1223282906 | 1652 | 1652 | 1652 | 1652 | 0 |
| 58 | 20250313 | 181000 | 1223282906 | 1652 | 1652 | 1652 | 1652 | 0 |
| 59 | 20250313 | 180900 | 1223282906 | 1652 | 1652 | 1652 | 1652 | 0 |
| 60 | 20250313 | 180800 | 1223282906 | 1652 | 1652 | 1652 | 1652 | 0 |
| 61 | 20250313 | 180700 | 1223282906 | 1652 | 1652 | 1652 | 1652 | 0 |
| 62 | 20250313 | 180600 | 1223282906 | 1652 | 1652 | 1652 | 1652 | 10460 |
| 63 | 20250313 | 180500 | 1223282906 | 1652 | 1652 | 1652 | 1652 | 0 |
| 64 | 20250313 | 180400 | 1223282906 | 1652 | 1652 | 1652 | 1652 | 0 |
| 65 | 20250313 | 180300 | 1223282906 | 1652 | 1652 | 1652 | 1652 | 0 |
| 66 | 20250313 | 180200 | 1223282906 | 1652 | 1652 | 1652 | 1652 | 0 |
| 67 | 20250313 | 180100 | 1223282906 | 1652 | 1652 | 1652 | 1652 | 0 |
| 68 | 20250313 | 180000 | 1223282906 | 1652 | 1652 | 1652 | 1652 | 0 |
| 69 | 20250313 | 175900 | 1223282906 | 1652 | 1652 | 1652 | 1652 | 0 |
| 70 | 20250313 | 175800 | 1223282906 | 1652 | 1652 | 1652 | 1652 | 0 |
| 71 | 20250313 | 175700 | 1223282906 | 1652 | 1652 | 1652 | 1652 | 0 |
| 72 | 20250313 | 175600 | 1223282906 | 1652 | 1652 | 1652 | 1652 | 0 |
| 73 | 20250313 | 175500 | 1223282906 | 1652 | 1652 | 1652 | 1652 | 0 |
| 74 | 20250313 | 175400 | 1223282906 | 1652 | 1652 | 1652 | 1652 | 0 |
| 75 | 20250313 | 175300 | 1223282906 | 1652 | 1652 | 1652 | 1652 | 0 |
| 76 | 20250313 | 175200 | 1223282906 | 1652 | 1652 | 1652 | 1652 | 0 |
| 77 | 20250313 | 175100 | 1223282906 | 1652 | 1652 | 1652 | 1652 | 0 |
| 78 | 20250313 | 175000 | 1223282906 | 1652 | 1652 | 1652 | 1652 | 0 |
| 79 | 20250313 | 174900 | 1223282906 | 1652 | 1652 | 1652 | 1652 | 0 |
| 80 | 20250313 | 174800 | 1223282906 | 1652 | 1652 | 1652 | 1652 | 0 |
| 81 | 20250313 | 174700 | 1223282906 | 1652 | 1652 | 1652 | 1652 | 0 |
| 82 | 20250313 | 174600 | 1223282906 | 1652 | 1652 | 1652 | 1652 | 0 |
| 83 | 20250313 | 174500 | 1223282906 | 1652 | 1652 | 1652 | 1652 | 0 |
| 84 | 20250313 | 174400 | 1223282906 | 1652 | 1652 | 1652 | 1652 | 0 |
| 85 | 20250313 | 174300 | 1223282906 | 1652 | 1652 | 1652 | 1652 | 0 |
| 86 | 20250313 | 174200 | 1223282906 | 1652 | 1652 | 1652 | 1652 | 0 |
| 87 | 20250313 | 174100 | 1223282906 | 1652 | 1652 | 1652 | 1652 | 0 |
| 88 | 20250313 | 174000 | 1223282906 | 1652 | 1652 | 1652 | 1652 | 0 |
| 89 | 20250313 | 173900 | 1223282906 | 1652 | 1652 | 1652 | 1652 | 0 |
| 90 | 20250313 | 173800 | 1223282906 | 1652 | 1652 | 1652 | 1652 | 0 |
| 91 | 20250313 | 173700 | 1223282906 | 1652 | 1652 | 1652 | 1652 | 0 |
| 92 | 20250313 | 173600 | 1223282906 | 1652 | 1652 | 1652 | 1652 | 10460 |
| 93 | 20250313 | 173500 | 1223282906 | 1652 | 1652 | 1652 | 1652 | 0 |
| 94 | 20250313 | 173400 | 1223282906 | 1652 | 1652 | 1652 | 1652 | 0 |
| 95 | 20250313 | 173300 | 1223282906 | 1652 | 1652 | 1652 | 1652 | 0 |
| 96 | 20250313 | 173200 | 1223282906 | 1652 | 1652 | 1652 | 1652 | 0 |
| 97 | 20250313 | 173100 | 1223282906 | 1652 | 1652 | 1652 | 1652 | 0 |
| 98 | 20250313 | 173000 | 1223282906 | 1652 | 1652 | 1652 | 1652 | 0 |
| 99 | 20250313 | 172900 | 1223282906 | 1652 | 1652 | 1652 | 1652 | 0 |
| 100 | 20250313 | 172800 | 1223282906 | 1652 | 1652 | 1652 | 1652 | 0 |
| 101 | 20250313 | 172700 | 1223282906 | 1652 | 1652 | 1652 | 1652 | 0 |
| 102 | 20250313 | 172600 | 1223282906 | 1652 | 1652 | 1652 | 1652 | 0 |
| 103 | 20250313 | 172500 | 1223282906 | 1652 | 1652 | 1652 | 1652 | 0 |
| 104 | 20250313 | 172400 | 1223282906 | 1652 | 1652 | 1652 | 1652 | 0 |
| 105 | 20250313 | 172300 | 1223282906 | 1652 | 1652 | 1652 | 1652 | 0 |
| 106 | 20250313 | 172200 | 1223282906 | 1652 | 1652 | 1652 | 1652 | 0 |
| 107 | 20250313 | 172100 | 1223282906 | 1652 | 1652 | 1652 | 1652 | 0 |
| 108 | 20250313 | 172000 | 1223282906 | 1652 | 1652 | 1652 | 1652 | 0 |
| 109 | 20250313 | 171900 | 1223282906 | 1652 | 1652 | 1652 | 1652 | 0 |
| 110 | 20250313 | 171800 | 1223282906 | 1652 | 1652 | 1652 | 1652 | 0 |
| 111 | 20250313 | 171700 | 1223282906 | 1652 | 1652 | 1652 | 1652 | 0 |
| 112 | 20250313 | 171600 | 1223282906 | 1652 | 1652 | 1652 | 1652 | 0 |
| 113 | 20250313 | 171500 | 1223282906 | 1652 | 1652 | 1652 | 1652 | 0 |
| 114 | 20250313 | 171400 | 1223282906 | 1652 | 1652 | 1652 | 1652 | 0 |
| 115 | 20250313 | 171300 | 1223282906 | 1652 | 1652 | 1652 | 1652 | 0 |
| 116 | 20250313 | 171200 | 1223282906 | 1652 | 1652 | 1652 | 1652 | 0 |
| 117 | 20250313 | 171100 | 1223282906 | 1652 | 1652 | 1652 | 1652 | 0 |
| 118 | 20250313 | 171000 | 1223282906 | 1652 | 1652 | 1652 | 1652 | 0 |
| 119 | 20250313 | 170900 | 1223282906 | 1652 | 1652 | 1652 | 1652 | 0 |
| 120 | 20250313 | 170800 | 1223282906 | 1652 | 1652 | 1652 | 1652 | 0 |
| 121 | 20250313 | 170700 | 1223282906 | 1652 | 1652 | 1652 | 1652 | 0 |
| 122 | 20250313 | 170600 | 1223282906 | 1652 | 1652 | 1652 | 1652 | 10460 |
| 123 | 20250313 | 170500 | 1223282906 | 1652 | 1652 | 1652 | 1652 | 0 |
| 124 | 20250313 | 170400 | 1223282906 | 1652 | 1652 | 1652 | 1652 | 0 |
| 125 | 20250313 | 170300 | 1223282906 | 1652 | 1652 | 1652 | 1652 | 0 |
| 126 | 20250313 | 170200 | 1223282906 | 1652 | 1652 | 1652 | 1652 | 0 |
| 127 | 20250313 | 170100 | 1223282906 | 1652 | 1652 | 1652 | 1652 | 0 |
| 128 | 20250313 | 170000 | 1223282906 | 1652 | 1652 | 1652 | 1652 | 0 |
| 129 | 20250313 | 165900 | 1223282906 | 1652 | 1652 | 1652 | 1652 | 0 |
| 130 | 20250313 | 165800 | 1223282906 | 1652 | 1652 | 1652 | 1652 | 0 |
| 131 | 20250313 | 165700 | 1223282906 | 1652 | 1652 | 1652 | 1652 | 0 |
| 132 | 20250313 | 165600 | 1223282906 | 1652 | 1652 | 1652 | 1652 | 0 |
| 133 | 20250313 | 165500 | 1223282906 | 1652 | 1652 | 1652 | 1652 | 0 |
| 134 | 20250313 | 165400 | 1223282906 | 1652 | 1652 | 1652 | 1652 | 0 |
| 135 | 20250313 | 165300 | 1223282906 | 1652 | 1652 | 1652 | 1652 | 0 |
| 136 | 20250313 | 165200 | 1223282906 | 1652 | 1652 | 1652 | 1652 | 0 |
| 137 | 20250313 | 165100 | 1223282906 | 1652 | 1652 | 1652 | 1652 | 0 |
| 138 | 20250313 | 165000 | 1223282906 | 1652 | 1652 | 1652 | 1652 | 0 |
| 139 | 20250313 | 164900 | 1223282906 | 1652 | 1652 | 1652 | 1652 | 0 |
| 140 | 20250313 | 164800 | 1223282906 | 1652 | 1652 | 1652 | 1652 | 0 |
| 141 | 20250313 | 164700 | 1223282906 | 1652 | 1652 | 1652 | 1652 | 0 |
| 142 | 20250313 | 164600 | 1223282906 | 1652 | 1652 | 1652 | 1652 | 0 |
| 143 | 20250313 | 164500 | 1223282906 | 1652 | 1652 | 1652 | 1652 | 0 |
| 144 | 20250313 | 164400 | 1223282906 | 1652 | 1652 | 1652 | 1652 | 0 |
| 145 | 20250313 | 164300 | 1223282906 | 1652 | 1652 | 1652 | 1652 | 0 |
| 146 | 20250313 | 164200 | 1223282906 | 1652 | 1652 | 1652 | 1652 | 0 |
| 147 | 20250313 | 164100 | 1223282906 | 1652 | 1652 | 1652 | 1652 | 0 |
| 148 | 20250313 | 164000 | 1223282906 | 1652 | 1652 | 1652 | 1652 | 0 |
| 149 | 20250313 | 163900 | 1223282906 | 1652 | 1652 | 1652 | 1652 | 0 |
| 150 | 20250313 | 163800 | 1223282906 | 1652 | 1652 | 1652 | 1652 | 0 |
| 151 | 20250313 | 163700 | 1223282906 | 1652 | 1652 | 1652 | 1652 | 0 |
| 152 | 20250313 | 163600 | 1223282906 | 1652 | 1652 | 1652 | 1652 | 10460 |
| 153 | 20250313 | 163500 | 1223282906 | 1652 | 1652 | 1652 | 1652 | 0 |
| 154 | 20250313 | 163400 | 1223282906 | 1652 | 1652 | 1652 | 1652 | 0 |
| 155 | 20250313 | 163300 | 1223282906 | 1652 | 1652 | 1652 | 1652 | 0 |
| 156 | 20250313 | 163200 | 1223282906 | 1652 | 1652 | 1652 | 1652 | 0 |
| 157 | 20250313 | 163100 | 1223282906 | 1652 | 1652 | 1652 | 1652 | 0 |
| 158 | 20250313 | 163000 | 1223282906 | 1652 | 1652 | 1652 | 1652 | 0 |
| 159 | 20250313 | 162900 | 1223282906 | 1652 | 1652 | 1652 | 1652 | 0 |
| 160 | 20250313 | 162800 | 1223282906 | 1652 | 1652 | 1652 | 1652 | 0 |
| 161 | 20250313 | 162700 | 1223282906 | 1652 | 1652 | 1652 | 1652 | 0 |
| 162 | 20250313 | 162600 | 1223282906 | 1652 | 1652 | 1652 | 1652 | 0 |
| 163 | 20250313 | 162500 | 1223282906 | 1652 | 1652 | 1652 | 1652 | 0 |
| 164 | 20250313 | 162400 | 1223282906 | 1652 | 1652 | 1652 | 1652 | 0 |
| 165 | 20250313 | 162300 | 1223282906 | 1652 | 1652 | 1652 | 1652 | 0 |
| 166 | 20250313 | 162200 | 1223282906 | 1652 | 1652 | 1652 | 1652 | 0 |
| 167 | 20250313 | 162100 | 1223282906 | 1652 | 1652 | 1652 | 1652 | 0 |
| 168 | 20250313 | 162000 | 1223282906 | 1652 | 1652 | 1652 | 1652 | 0 |
| 169 | 20250313 | 161900 | 1223282906 | 1652 | 1652 | 1652 | 1652 | 0 |
| 170 | 20250313 | 161800 | 1223282906 | 1652 | 1652 | 1652 | 1652 | 0 |
| 171 | 20250313 | 161700 | 1223282906 | 1652 | 1652 | 1652 | 1652 | 0 |
| 172 | 20250313 | 161600 | 1223282906 | 1652 | 1652 | 1652 | 1652 | 0 |
| 173 | 20250313 | 161500 | 1223282906 | 1652 | 1652 | 1652 | 1652 | 0 |
| 174 | 20250313 | 161400 | 1223282906 | 1652 | 1652 | 1652 | 1652 | 0 |
| 175 | 20250313 | 161300 | 1223282906 | 1652 | 1652 | 1652 | 1652 | 0 |
| 176 | 20250313 | 161200 | 1223282906 | 1652 | 1652 | 1652 | 1652 | 0 |
| 177 | 20250313 | 161100 | 1223282906 | 1652 | 1652 | 1652 | 1652 | 0 |
| 178 | 20250313 | 161000 | 1223282906 | 1652 | 1652 | 1652 | 1652 | 0 |
| 179 | 20250313 | 160900 | 1223282906 | 1652 | 1652 | 1652 | 1652 | 0 |
| 180 | 20250313 | 160800 | 1223282906 | 1652 | 1652 | 1652 | 1652 | 0 |
| 181 | 20250313 | 160700 | 1223282906 | 1652 | 1652 | 1652 | 1652 | 0 |
| 182 | 20250313 | 160600 | 1223282906 | 1652 | 1652 | 1652 | 1652 | 10460 |
| 183 | 20250313 | 160500 | 1223282906 | 1652 | 1652 | 1652 | 1652 | 0 |
| 184 | 20250313 | 160400 | 1223282906 | 1652 | 1652 | 1652 | 1652 | 0 |
| 185 | 20250313 | 160300 | 1223282906 | 1652 | 1652 | 1652 | 1652 | 0 |
| 186 | 20250313 | 160200 | 1223282906 | 1652 | 1652 | 1652 | 1652 | 0 |
| 187 | 20250313 | 160100 | 1223282906 | 1652 | 1652 | 1652 | 1652 | 0 |
| 188 | 20250313 | 160000 | 1223282906 | 1652 | 1652 | 1652 | 1652 | 0 |
| 189 | 20250313 | 155900 | 1223282906 | 1652 | 1652 | 1652 | 1652 | 0 |
| 190 | 20250313 | 155800 | 1223282906 | 1652 | 1652 | 1652 | 1652 | 0 |
| 191 | 20250313 | 155700 | 1223282906 | 1652 | 1652 | 1652 | 1652 | 0 |
| 192 | 20250313 | 155600 | 1223282906 | 1652 | 1652 | 1652 | 1652 | 0 |
| 193 | 20250313 | 155500 | 1223282906 | 1652 | 1652 | 1652 | 1652 | 0 |
| 194 | 20250313 | 155400 | 1223282906 | 1652 | 1652 | 1652 | 1652 | 0 |
| 195 | 20250313 | 155300 | 1223282906 | 1652 | 1652 | 1652 | 1652 | 0 |
| 196 | 20250313 | 155200 | 1223282906 | 1652 | 1652 | 1652 | 1652 | 0 |
| 197 | 20250313 | 155100 | 1223282906 | 1652 | 1652 | 1652 | 1652 | 0 |
| 198 | 20250313 | 155000 | 1223282906 | 1652 | 1652 | 1652 | 1652 | 0 |
| 199 | 20250313 | 154900 | 1223282906 | 1652 | 1652 | 1652 | 1652 | 0 |
| 200 | 20250313 | 154800 | 1223282906 | 1652 | 1652 | 1652 | 1652 | 0 |
| 201 | 20250313 | 154700 | 1223282906 | 1652 | 1652 | 1652 | 1652 | 0 |
| 202 | 20250313 | 154600 | 1223282906 | 1652 | 1652 | 1652 | 1652 | 0 |
| 203 | 20250313 | 154500 | 1223282906 | 1652 | 1652 | 1652 | 1652 | 0 |
| 204 | 20250313 | 154400 | 1223282906 | 1652 | 1652 | 1652 | 1652 | 0 |
| 205 | 20250313 | 154300 | 1223282906 | 1652 | 1652 | 1652 | 1652 | 0 |
| 206 | 20250313 | 154200 | 1223282906 | 1652 | 1652 | 1652 | 1652 | 0 |
| 207 | 20250313 | 154100 | 1223282906 | 1652 | 1652 | 1652 | 1652 | 0 |
| 208 | 20250313 | 154000 | 1223282906 | 1652 | 1652 | 1652 | 1652 | 0 |
| 209 | 20250313 | 153900 | 1223282906 | 1652 | 1652 | 1652 | 1652 | 0 |
| 210 | 20250313 | 153800 | 1223282906 | 1652 | 1652 | 1652 | 1652 | 0 |
| 211 | 20250313 | 153700 | 1223282906 | 1652 | 1652 | 1652 | 1652 | 0 |
| 212 | 20250313 | 153600 | 1223282906 | 1652 | 1652 | 1652 | 1652 | 10460 |
| 213 | 20250313 | 153500 | 1223282906 | 1652 | 1652 | 1652 | 1652 | 0 |
| 214 | 20250313 | 153400 | 1223282906 | 1652 | 1652 | 1652 | 1652 | 0 |
| 215 | 20250313 | 153300 | 1223282906 | 1652 | 1652 | 1652 | 1652 | 0 |
| 216 | 20250313 | 153200 | 1223282906 | 1652 | 1652 | 1652 | 1652 | 0 |
| 217 | 20250313 | 153100 | 1223282906 | 1652 | 1652 | 1652 | 1652 | 0 |
| 218 | 20250313 | 153000 | 1223282906 | 1652 | 1652 | 1652 | 1652 | 10460 |
| 219 | 20250313 | 152900 | 1206002986 | 1657 | 1657 | 1657 | 1657 | 0 |
| 220 | 20250313 | 152800 | 1206002986 | 1657 | 1657 | 1657 | 1657 | 0 |
| 221 | 20250313 | 152700 | 1206002986 | 1657 | 1657 | 1657 | 1657 | 0 |
| 222 | 20250313 | 152600 | 1206002986 | 1657 | 1657 | 1657 | 1657 | 0 |
| 223 | 20250313 | 152500 | 1206002986 | 1657 | 1657 | 1657 | 1657 | 0 |
| 224 | 20250313 | 152400 | 1206002986 | 1657 | 1657 | 1657 | 1657 | 0 |
| 225 | 20250313 | 152300 | 1206002986 | 1657 | 1657 | 1657 | 1657 | 0 |
| 226 | 20250313 | 152200 | 1206002986 | 1657 | 1657 | 1657 | 1657 | 0 |
| 227 | 20250313 | 152100 | 1206002986 | 1657 | 1657 | 1657 | 1657 | 0 |
| 228 | 20250313 | 152000 | 1206002986 | 1657 | 1657 | 1657 | 1657 | 0 |
| 229 | 20250313 | 151900 | 1206002986 | 1657 | 1658 | 1658 | 1657 | 813 |
| 230 | 20250313 | 151800 | 1204655033 | 1658 | 1658 | 1658 | 1658 | 2065 |
| 231 | 20250313 | 151700 | 1201231263 | 1658 | 1657 | 1658 | 1656 | 488 |
| 232 | 20250313 | 151600 | 1200423125 | 1657 | 1658 | 1658 | 1656 | 325 |
| 233 | 20250313 | 151500 | 1199884617 | 1659 | 1659 | 1659 | 1659 | 60 |
| 234 | 20250313 | 151400 | 1199785077 | 1659 | 1656 | 1659 | 1656 | 524 |
| 235 | 20250313 | 151300 | 1198916286 | 1656 | 1656 | 1656 | 1656 | 228 |
| 236 | 20250313 | 151200 | 1198538718 | 1656 | 1658 | 1658 | 1656 | 311 |
| 237 | 20250313 | 151100 | 1198023099 | 1659 | 1659 | 1659 | 1659 | 5 |
| 238 | 20250313 | 151000 | 1198014804 | 1659 | 1656 | 1659 | 1656 | 2 |
| 239 | 20250313 | 150900 | 1198011489 | 1656 | 1656 | 1656 | 1656 | 699 |
| 240 | 20250313 | 150800 | 1196853945 | 1656 | 1656 | 1659 | 1654 | 3074 |
| 241 | 20250313 | 150700 | 1191767520 | 1656 | 1656 | 1656 | 1656 | 0 |
| 242 | 20250313 | 150600 | 1191767520 | 1656 | 1656 | 1656 | 1656 | 0 |
| 243 | 20250313 | 150500 | 1191767520 | 1656 | 1659 | 1659 | 1656 | 105 |
| 244 | 20250313 | 150400 | 1191593625 | 1660 | 1659 | 1660 | 1658 | 1036 |
| 245 | 20250313 | 150300 | 1189874881 | 1656 | 1656 | 1656 | 1656 | 900 |
| 246 | 20250313 | 150200 | 1188384481 | 1656 | 1656 | 1660 | 1656 | 2005 |
| 247 | 20250313 | 150100 | 1185064197 | 1656 | 1656 | 1656 | 1656 | 300 |
| 248 | 20250313 | 150000 | 1184567397 | 1655 | 1657 | 1657 | 1655 | 4864 |
| 249 | 20250313 | 145900 | 1176514808 | 1660 | 1659 | 1660 | 1657 | 118 |
| 250 | 20250313 | 145800 | 1176319169 | 1659 | 1659 | 1659 | 1659 | 29 |
| 251 | 20250313 | 145700 | 1176271058 | 1657 | 1657 | 1657 | 1657 | 542 |
| 252 | 20250313 | 145600 | 1175372964 | 1660 | 1660 | 1660 | 1660 | 0 |
| 253 | 20250313 | 145500 | 1175372964 | 1660 | 1660 | 1660 | 1660 | 50 |
| 254 | 20250313 | 145400 | 1175289964 | 1660 | 1660 | 1660 | 1660 | 0 |
| 255 | 20250313 | 145300 | 1175289964 | 1660 | 1660 | 1660 | 1660 | 15 |
| 256 | 20250313 | 145200 | 1175265064 | 1656 | 1656 | 1662 | 1656 | 6502 |
| 257 | 20250313 | 145100 | 1164497746 | 1656 | 1660 | 1660 | 1656 | 813 |
| 258 | 20250313 | 145000 | 1163150734 | 1657 | 1660 | 1660 | 1657 | 19492 |
| 259 | 20250313 | 144900 | 1130842286 | 1659 | 1659 | 1662 | 1659 | 852 |
| 260 | 20250313 | 144800 | 1129428805 | 1659 | 1662 | 1662 | 1659 | 2096 |
| 261 | 20250313 | 144700 | 1125946890 | 1662 | 1663 | 1663 | 1662 | 1610 |
| 262 | 20250313 | 144600 | 1123270960 | 1664 | 1664 | 1664 | 1664 | 1 |
| 263 | 20250313 | 144500 | 1123269296 | 1665 | 1663 | 1665 | 1660 | 11002 |
| 264 | 20250313 | 144400 | 1104992994 | 1663 | 1664 | 1664 | 1663 | 2497 |
| 265 | 20250313 | 144300 | 1100839600 | 1665 | 1667 | 1667 | 1665 | 1050 |
| 266 | 20250313 | 144200 | 1099089350 | 1668 | 1668 | 1668 | 1668 | 0 |
| 267 | 20250313 | 144100 | 1099089350 | 1668 | 1666 | 1668 | 1664 | 10001 |
| 268 | 20250313 | 144000 | 1082437726 | 1668 | 1666 | 1668 | 1666 | 142 |
| 269 | 20250313 | 143900 | 1082201152 | 1666 | 1666 | 1666 | 1666 | 1819 |
| 270 | 20250313 | 143800 | 1079170698 | 1667 | 1668 | 1668 | 1667 | 895 |
| 271 | 20250313 | 143700 | 1077677848 | 1668 | 1669 | 1669 | 1668 | 867 |
| 272 | 20250313 | 143600 | 1076231691 | 1669 | 1669 | 1669 | 1669 | 0 |
| 273 | 20250313 | 143500 | 1076231691 | 1669 | 1668 | 1669 | 1668 | 2 |
| 274 | 20250313 | 143400 | 1076228354 | 1666 | 1669 | 1669 | 1666 | 919 |
| 275 | 20250313 | 143300 | 1074695621 | 1669 | 1669 | 1669 | 1669 | 0 |
| 276 | 20250313 | 143200 | 1074695621 | 1669 | 1669 | 1669 | 1669 | 664 |
| 277 | 20250313 | 143100 | 1073587405 | 1671 | 1667 | 1671 | 1667 | 18 |
| 278 | 20250313 | 143000 | 1073557331 | 1667 | 1667 | 1667 | 1667 | 0 |
| 279 | 20250313 | 142900 | 1073557331 | 1667 | 1667 | 1667 | 1667 | 0 |
| 280 | 20250313 | 142800 | 1073557331 | 1667 | 1666 | 1667 | 1665 | 435 |
| 281 | 20250313 | 142700 | 1072832566 | 1667 | 1667 | 1667 | 1667 | 10 |
| 282 | 20250313 | 142600 | 1072815896 | 1667 | 1666 | 1667 | 1666 | 1988 |
| 283 | 20250313 | 142500 | 1069502999 | 1666 | 1665 | 1667 | 1665 | 517 |
| 284 | 20250313 | 142400 | 1068642177 | 1665 | 1665 | 1665 | 1665 | 124 |
| 285 | 20250313 | 142300 | 1068435717 | 1665 | 1666 | 1666 | 1665 | 2011 |
| 286 | 20250313 | 142200 | 1065085412 | 1666 | 1666 | 1666 | 1666 | 2697 |
| 287 | 20250313 | 142100 | 1060592210 | 1667 | 1668 | 1668 | 1667 | 9973 |
| 288 | 20250313 | 142000 | 1043958929 | 1669 | 1673 | 1673 | 1669 | 3450 |
| 289 | 20250313 | 141900 | 1038200259 | 1673 | 1673 | 1673 | 1673 | 0 |
| 290 | 20250313 | 141800 | 1038200259 | 1673 | 1671 | 1673 | 1670 | 921 |
| 291 | 20250313 | 141700 | 1036661866 | 1673 | 1670 | 1673 | 1670 | 48 |
| 292 | 20250313 | 141600 | 1036581676 | 1670 | 1670 | 1670 | 1670 | 24 |
| 293 | 20250313 | 141500 | 1036541596 | 1670 | 1670 | 1670 | 1670 | 700 |
| 294 | 20250313 | 141400 | 1035372596 | 1670 | 1670 | 1670 | 1670 | 199 |
| 295 | 20250313 | 141300 | 1035040266 | 1670 | 1670 | 1670 | 1670 | 1 |
| 296 | 20250313 | 141200 | 1035038596 | 1673 | 1673 | 1673 | 1673 | 5 |
| 297 | 20250313 | 141100 | 1035030231 | 1670 | 1670 | 1670 | 1670 | 0 |
| 298 | 20250313 | 141000 | 1035030231 | 1670 | 1670 | 1670 | 1670 | 0 |
| 299 | 20250313 | 140900 | 1035030231 | 1670 | 1670 | 1670 | 1669 | 801 |
| 300 | 20250313 | 140800 | 1033693125 | 1673 | 1673 | 1673 | 1673 | 131 |
| 301 | 20250313 | 140700 | 1033473962 | 1673 | 1670 | 1673 | 1670 | 501 |
| 302 | 20250313 | 140600 | 1032637289 | 1670 | 1670 | 1670 | 1670 | 4196 |
| 303 | 20250313 | 140500 | 1025629969 | 1670 | 1670 | 1670 | 1670 | 82 |
| 304 | 20250313 | 140400 | 1025493029 | 1670 | 1670 | 1670 | 1670 | 30 |
| 305 | 20250313 | 140300 | 1025442929 | 1670 | 1671 | 1671 | 1670 | 1090 |
| 306 | 20250313 | 140200 | 1023622528 | 1670 | 1670 | 1670 | 1670 | 0 |
| 307 | 20250313 | 140100 | 1023622528 | 1670 | 1670 | 1670 | 1670 | 0 |
| 308 | 20250313 | 140000 | 1023622528 | 1670 | 1670 | 1670 | 1670 | 0 |
| 309 | 20250313 | 135900 | 1023622528 | 1670 | 1672 | 1672 | 1670 | 15082 |
| 310 | 20250313 | 135800 | 998433327 | 1673 | 1673 | 1673 | 1672 | 125 |
| 311 | 20250313 | 135700 | 998224298 | 1673 | 1673 | 1673 | 1673 | 100 |
| 312 | 20250313 | 135600 | 998056998 | 1674 | 1674 | 1674 | 1674 | 200 |
| 313 | 20250313 | 135500 | 997722198 | 1674 | 1673 | 1674 | 1673 | 5 |
| 314 | 20250313 | 135400 | 997713829 | 1675 | 1675 | 1675 | 1675 | 0 |
| 315 | 20250313 | 135300 | 997713829 | 1675 | 1675 | 1675 | 1675 | 6 |
| 316 | 20250313 | 135200 | 997703779 | 1675 | 1675 | 1675 | 1675 | 1 |
| 317 | 20250313 | 135100 | 997702104 | 1672 | 1672 | 1672 | 1672 | 0 |
| 318 | 20250313 | 135000 | 997702104 | 1672 | 1672 | 1672 | 1672 | 2314 |
| 319 | 20250313 | 134900 | 993833096 | 1675 | 1675 | 1675 | 1675 | 5000 |
| 320 | 20250313 | 134800 | 985458096 | 1672 | 1672 | 1672 | 1672 | 24 |
| 321 | 20250313 | 134700 | 985417968 | 1675 | 1675 | 1675 | 1675 | 11 |
| 322 | 20250313 | 134600 | 985399543 | 1673 | 1672 | 1673 | 1671 | 155 |
| 323 | 20250313 | 134500 | 985140337 | 1671 | 1671 | 1671 | 1671 | 1607 |
| 324 | 20250313 | 134400 | 982455040 | 1671 | 1673 | 1673 | 1671 | 5174 |
| 325 | 20250313 | 134300 | 973800192 | 1673 | 1672 | 1673 | 1672 | 946 |
| 326 | 20250313 | 134200 | 972218034 | 1673 | 1673 | 1673 | 1673 | 218 |
| 327 | 20250313 | 134100 | 971853320 | 1673 | 1674 | 1674 | 1673 | 812 |
| 328 | 20250313 | 134000 | 970494134 | 1674 | 1674 | 1674 | 1674 | 648 |
| 329 | 20250313 | 133900 | 969409382 | 1675 | 1675 | 1675 | 1675 | 1 |
| 330 | 20250313 | 133800 | 969407707 | 1674 | 1674 | 1675 | 1674 | 1359 |
| 331 | 20250313 | 133700 | 967132739 | 1673 | 1673 | 1673 | 1673 | 121 |
| 332 | 20250313 | 133600 | 966930306 | 1673 | 1671 | 1673 | 1671 | 541 |
| 333 | 20250313 | 133500 | 966025265 | 1671 | 1671 | 1671 | 1671 | 36 |
| 334 | 20250313 | 133400 | 965965109 | 1670 | 1671 | 1671 | 1670 | 6422 |
| 335 | 20250313 | 133300 | 955237715 | 1671 | 1672 | 1672 | 1671 | 4 |
| 336 | 20250313 | 133200 | 955231030 | 1672 | 1672 | 1672 | 1672 | 1 |
| 337 | 20250313 | 133100 | 955229358 | 1671 | 1671 | 1671 | 1671 | 596 |
| 338 | 20250313 | 133000 | 954233442 | 1671 | 1671 | 1671 | 1671 | 0 |
| 339 | 20250313 | 132900 | 954233442 | 1671 | 1671 | 1671 | 1671 | 0 |
| 340 | 20250313 | 132800 | 954233442 | 1671 | 1671 | 1671 | 1671 | 0 |
| 341 | 20250313 | 132700 | 954233442 | 1671 | 1671 | 1671 | 1671 | 800 |
| 342 | 20250313 | 132600 | 952896642 | 1671 | 1672 | 1672 | 1671 | 4000 |
| 343 | 20250313 | 132500 | 946211572 | 1672 | 1673 | 1673 | 1672 | 101 |
| 344 | 20250313 | 132400 | 946042696 | 1672 | 1672 | 1672 | 1672 | 0 |
| 345 | 20250313 | 132300 | 946042696 | 1672 | 1672 | 1672 | 1672 | 90 |
| 346 | 20250313 | 132200 | 945892216 | 1672 | 1672 | 1672 | 1672 | 49 |
| 347 | 20250313 | 132100 | 945810288 | 1672 | 1672 | 1672 | 1672 | 105 |
| 348 | 20250313 | 132000 | 945634728 | 1674 | 1675 | 1675 | 1674 | 20 |
| 349 | 20250313 | 131900 | 945601238 | 1674 | 1674 | 1674 | 1674 | 0 |
| 350 | 20250313 | 131800 | 945601238 | 1674 | 1674 | 1674 | 1674 | 588 |
| 351 | 20250313 | 131700 | 944616926 | 1671 | 1672 | 1672 | 1671 | 802 |
| 352 | 20250313 | 131600 | 943275984 | 1672 | 1672 | 1672 | 1672 | 0 |
| 353 | 20250313 | 131500 | 943275984 | 1672 | 1673 | 1673 | 1672 | 1376 |
| 354 | 20250313 | 131400 | 940975133 | 1673 | 1673 | 1673 | 1673 | 0 |
| 355 | 20250313 | 131300 | 940975133 | 1673 | 1673 | 1673 | 1673 | 900 |
| 356 | 20250313 | 131200 | 939469433 | 1674 | 1674 | 1674 | 1674 | 0 |
| 357 | 20250313 | 131100 | 939469433 | 1674 | 1674 | 1674 | 1674 | 212 |
| 358 | 20250313 | 131000 | 939114545 | 1674 | 1677 | 1677 | 1674 | 2356 |
| 359 | 20250313 | 130900 | 935169823 | 1675 | 1675 | 1675 | 1675 | 0 |
| 360 | 20250313 | 130800 | 935169823 | 1675 | 1675 | 1675 | 1675 | 2650 |
| 361 | 20250313 | 130700 | 930731073 | 1675 | 1676 | 1676 | 1675 | 6517 |
| 362 | 20250313 | 130600 | 919810764 | 1677 | 1677 | 1677 | 1677 | 0 |
| 363 | 20250313 | 130500 | 919810764 | 1677 | 1676 | 1677 | 1676 | 2733 |
| 364 | 20250313 | 130400 | 915230197 | 1677 | 1676 | 1677 | 1676 | 5179 |
| 365 | 20250313 | 130300 | 906549142 | 1680 | 1680 | 1680 | 1680 | 0 |
| 366 | 20250313 | 130200 | 906549142 | 1680 | 1680 | 1680 | 1680 | 1 |
| 367 | 20250313 | 130100 | 906547462 | 1677 | 1679 | 1679 | 1677 | 1266 |
| 368 | 20250313 | 130000 | 904423726 | 1679 | 1679 | 1679 | 1679 | 0 |
| 369 | 20250313 | 125900 | 904423726 | 1679 | 1681 | 1681 | 1679 | 54 |
| 370 | 20250313 | 125800 | 904332956 | 1681 | 1681 | 1681 | 1681 | 3 |
| 371 | 20250313 | 125700 | 904327913 | 1681 | 1681 | 1681 | 1681 | 386 |
| 372 | 20250313 | 125600 | 903679047 | 1681 | 1681 | 1681 | 1681 | 30 |
| 373 | 20250313 | 125500 | 903628617 | 1681 | 1677 | 1681 | 1677 | 3010 |
| 374 | 20250313 | 125400 | 898568847 | 1681 | 1681 | 1681 | 1681 | 0 |
| 375 | 20250313 | 125300 | 898568847 | 1681 | 1681 | 1681 | 1681 | 3003 |
| 376 | 20250313 | 125200 | 893520804 | 1676 | 1676 | 1676 | 1676 | 26 |
| 377 | 20250313 | 125100 | 893477228 | 1675 | 1675 | 1675 | 1675 | 0 |
| 378 | 20250313 | 125000 | 893477228 | 1675 | 1675 | 1675 | 1675 | 1 |
| 379 | 20250313 | 124900 | 893475553 | 1675 | 1675 | 1675 | 1675 | 10 |
| 380 | 20250313 | 124800 | 893458803 | 1682 | 1682 | 1682 | 1682 | 1 |
| 381 | 20250313 | 124700 | 893457121 | 1675 | 1677 | 1677 | 1675 | 5500 |
| 382 | 20250313 | 124600 | 884244619 | 1675 | 1679 | 1679 | 1675 | 3200 |
| 383 | 20250313 | 124500 | 878880405 | 1677 | 1677 | 1677 | 1677 | 1000 |
| 384 | 20250313 | 124400 | 877203405 | 1677 | 1677 | 1677 | 1677 | 293 |
| 385 | 20250313 | 124300 | 876712044 | 1677 | 1675 | 1677 | 1675 | 2210 |
| 386 | 20250313 | 124200 | 873006174 | 1677 | 1677 | 1677 | 1677 | 1 |
| 387 | 20250313 | 124100 | 873004497 | 1675 | 1677 | 1677 | 1675 | 2400 |
| 388 | 20250313 | 124000 | 868982667 | 1677 | 1677 | 1677 | 1677 | 1346 |
| 389 | 20250313 | 123900 | 866725425 | 1677 | 1679 | 1679 | 1677 | 1220 |
| 390 | 20250313 | 123800 | 864679317 | 1679 | 1684 | 1684 | 1679 | 16 |
| 391 | 20250313 | 123700 | 864652448 | 1679 | 1679 | 1679 | 1679 | 8 |
| 392 | 20250313 | 123600 | 864639016 | 1679 | 1684 | 1684 | 1679 | 1493 |
| 393 | 20250313 | 123500 | 862132259 | 1679 | 1679 | 1679 | 1679 | 10 |
| 394 | 20250313 | 123400 | 862115469 | 1685 | 1680 | 1685 | 1680 | 2555 |
| 395 | 20250313 | 123300 | 857821238 | 1680 | 1681 | 1681 | 1680 | 2597 |
| 396 | 20250313 | 123200 | 853455714 | 1681 | 1681 | 1683 | 1681 | 2102 |
| 397 | 20250313 | 123100 | 849922248 | 1681 | 1681 | 1681 | 1681 | 2746 |
| 398 | 20250313 | 123000 | 845306222 | 1682 | 1682 | 1682 | 1682 | 200 |
| 399 | 20250313 | 122900 | 844969822 | 1685 | 1683 | 1685 | 1683 | 10301 |
| 400 | 20250313 | 122800 | 827613237 | 1685 | 1683 | 1685 | 1683 | 5212 |
| 401 | 20250313 | 122700 | 818835837 | 1681 | 1682 | 1682 | 1681 | 811 |
| 402 | 20250313 | 122600 | 817471756 | 1683 | 1682 | 1683 | 1682 | 305 |
| 403 | 20250313 | 122500 | 816958741 | 1682 | 1683 | 1683 | 1682 | 2207 |
| 404 | 20250313 | 122400 | 813245060 | 1682 | 1680 | 1682 | 1680 | 834 |
| 405 | 20250313 | 122300 | 811843097 | 1680 | 1680 | 1680 | 1680 | 1014 |
| 406 | 20250313 | 122200 | 810139577 | 1680 | 1678 | 1680 | 1678 | 60 |
| 407 | 20250313 | 122100 | 810038862 | 1677 | 1677 | 1677 | 1677 | 0 |
| 408 | 20250313 | 122000 | 810038862 | 1677 | 1677 | 1677 | 1677 | 159 |
| 409 | 20250313 | 121900 | 809772219 | 1679 | 1678 | 1679 | 1678 | 745 |
| 410 | 20250313 | 121800 | 808521404 | 1677 | 1676 | 1678 | 1676 | 639 |
| 411 | 20250313 | 121700 | 807449531 | 1675 | 1674 | 1675 | 1673 | 483 |
| 412 | 20250313 | 121600 | 806641063 | 1674 | 1674 | 1674 | 1674 | 932 |
| 413 | 20250313 | 121500 | 805080895 | 1672 | 1672 | 1672 | 1672 | 230 |
| 414 | 20250313 | 121400 | 804696335 | 1672 | 1672 | 1672 | 1672 | 500 |
| 415 | 20250313 | 121300 | 803860335 | 1673 | 1673 | 1673 | 1673 | 900 |
| 416 | 20250313 | 121200 | 802354635 | 1672 | 1672 | 1672 | 1672 | 0 |
| 417 | 20250313 | 121100 | 802354635 | 1672 | 1674 | 1674 | 1672 | 108 |
| 418 | 20250313 | 121000 | 802174053 | 1674 | 1672 | 1674 | 1672 | 105 |
| 419 | 20250313 | 120900 | 801998483 | 1674 | 1673 | 1674 | 1672 | 70 |
| 420 | 20250313 | 120800 | 801881413 | 1674 | 1675 | 1675 | 1674 | 270 |
| 421 | 20250313 | 120700 | 801429173 | 1675 | 1675 | 1675 | 1675 | 59 |
| 422 | 20250313 | 120600 | 801330348 | 1674 | 1675 | 1675 | 1674 | 121 |
| 423 | 20250313 | 120500 | 801127674 | 1675 | 1675 | 1675 | 1675 | 0 |
| 424 | 20250313 | 120400 | 801127674 | 1675 | 1675 | 1675 | 1675 | 7 |
| 425 | 20250313 | 120300 | 801115949 | 1677 | 1677 | 1677 | 1677 | 0 |
| 426 | 20250313 | 120200 | 801115949 | 1677 | 1677 | 1677 | 1677 | 0 |
| 427 | 20250313 | 120100 | 801115949 | 1677 | 1678 | 1678 | 1677 | 370 |
| 428 | 20250313 | 120000 | 800495449 | 1678 | 1678 | 1678 | 1678 | 0 |
| 429 | 20250313 | 115900 | 800495449 | 1678 | 1678 | 1678 | 1678 | 10 |
| 430 | 20250313 | 115800 | 800478669 | 1678 | 1678 | 1678 | 1678 | 0 |
| 431 | 20250313 | 115700 | 800478669 | 1678 | 1678 | 1678 | 1678 | 0 |
| 432 | 20250313 | 115600 | 800478669 | 1678 | 1679 | 1679 | 1678 | 301 |
| 433 | 20250313 | 115500 | 799973291 | 1679 | 1679 | 1679 | 1679 | 601 |
| 434 | 20250313 | 115400 | 798964212 | 1679 | 1679 | 1679 | 1679 | 0 |
| 435 | 20250313 | 115300 | 798964212 | 1679 | 1679 | 1679 | 1679 | 50 |
| 436 | 20250313 | 115200 | 798880262 | 1679 | 1679 | 1679 | 1679 | 0 |
| 437 | 20250313 | 115100 | 798880262 | 1679 | 1679 | 1679 | 1679 | 0 |
| 438 | 20250313 | 115000 | 798880262 | 1679 | 1679 | 1679 | 1679 | 0 |
| 439 | 20250313 | 114900 | 798880262 | 1679 | 1672 | 1679 | 1672 | 2 |
| 440 | 20250313 | 114800 | 798876911 | 1679 | 1673 | 1679 | 1672 | 1739 |
| 441 | 20250313 | 114700 | 795968430 | 1672 | 1672 | 1672 | 1672 | 0 |
| 442 | 20250313 | 114600 | 795968430 | 1672 | 1679 | 1679 | 1672 | 2800 |
| 443 | 20250313 | 114500 | 791269944 | 1679 | 1678 | 1679 | 1678 | 195 |
| 444 | 20250313 | 114400 | 790942714 | 1678 | 1678 | 1678 | 1678 | 25 |
| 445 | 20250313 | 114300 | 790900764 | 1674 | 1674 | 1674 | 1674 | 2000 |
| 446 | 20250313 | 114200 | 787552764 | 1676 | 1674 | 1676 | 1674 | 4251 |
| 447 | 20250313 | 114100 | 780434790 | 1674 | 1673 | 1674 | 1673 | 216 |
| 448 | 20250313 | 114000 | 780073408 | 1673 | 1680 | 1680 | 1673 | 4599 |
| 449 | 20250313 | 113900 | 772370029 | 1677 | 1678 | 1678 | 1677 | 148 |
| 450 | 20250313 | 113800 | 772121821 | 1678 | 1680 | 1680 | 1678 | 1854 |
| 451 | 20250313 | 113700 | 769010709 | 1680 | 1680 | 1680 | 1680 | 500 |
| 452 | 20250313 | 113600 | 768170709 | 1680 | 1680 | 1680 | 1680 | 900 |
| 453 | 20250313 | 113500 | 766658709 | 1681 | 1681 | 1681 | 1681 | 0 |
| 454 | 20250313 | 113400 | 766658709 | 1681 | 1678 | 1681 | 1678 | 1235 |
| 455 | 20250313 | 113300 | 764584273 | 1680 | 1680 | 1680 | 1680 | 1000 |
| 456 | 20250313 | 113200 | 762904273 | 1681 | 1681 | 1681 | 1681 | 5 |
| 457 | 20250313 | 113100 | 762895868 | 1681 | 1681 | 1681 | 1681 | 1 |
| 458 | 20250313 | 113000 | 762894187 | 1680 | 1680 | 1681 | 1680 | 7 |
| 459 | 20250313 | 112900 | 762882426 | 1680 | 1680 | 1680 | 1680 | 501 |
| 460 | 20250313 | 112800 | 762040746 | 1678 | 1678 | 1678 | 1678 | 13 |
| 461 | 20250313 | 112700 | 762018932 | 1678 | 1680 | 1680 | 1678 | 3000 |
| 462 | 20250313 | 112600 | 756980932 | 1678 | 1678 | 1680 | 1678 | 210 |
| 463 | 20250313 | 112500 | 756628549 | 1678 | 1679 | 1679 | 1678 | 364 |
| 464 | 20250313 | 112400 | 756017619 | 1679 | 1680 | 1680 | 1679 | 1251 |
| 465 | 20250313 | 112300 | 753916939 | 1681 | 1681 | 1681 | 1680 | 1175 |
| 466 | 20250313 | 112200 | 751942132 | 1683 | 1683 | 1683 | 1681 | 444 |
| 467 | 20250313 | 112100 | 751194888 | 1683 | 1683 | 1683 | 1683 | 1 |
| 468 | 20250313 | 112000 | 751193205 | 1680 | 1680 | 1680 | 1680 | 47 |
| 469 | 20250313 | 111900 | 751114245 | 1680 | 1680 | 1680 | 1680 | 40 |
| 470 | 20250313 | 111800 | 751047045 | 1680 | 1680 | 1680 | 1680 | 25 |
| 471 | 20250313 | 111700 | 751005045 | 1683 | 1683 | 1683 | 1681 | 4962 |
| 472 | 20250313 | 111600 | 742663768 | 1685 | 1685 | 1685 | 1685 | 11 |
| 473 | 20250313 | 111500 | 742645233 | 1686 | 1682 | 1686 | 1682 | 318 |
| 474 | 20250313 | 111400 | 742109885 | 1682 | 1686 | 1686 | 1682 | 498 |
| 475 | 20250313 | 111300 | 741270741 | 1686 | 1686 | 1686 | 1686 | 16 |
| 476 | 20250313 | 111200 | 741243765 | 1683 | 1682 | 1683 | 1682 | 1783 |
| 477 | 20250313 | 111100 | 738244165 | 1681 | 1681 | 1681 | 1681 | 20 |
| 478 | 20250313 | 111000 | 738210545 | 1681 | 1679 | 1681 | 1679 | 3233 |
| 479 | 20250313 | 110900 | 732776092 | 1681 | 1681 | 1681 | 1681 | 0 |
| 480 | 20250313 | 110800 | 732776092 | 1681 | 1681 | 1683 | 1681 | 202 |
| 481 | 20250313 | 110700 | 732436528 | 1683 | 1673 | 1683 | 1673 | 176 |
| 482 | 20250313 | 110600 | 732142061 | 1673 | 1683 | 1683 | 1671 | 14942 |
| 483 | 20250313 | 110500 | 707122273 | 1687 | 1688 | 1688 | 1687 | 101 |
| 484 | 20250313 | 110400 | 706951885 | 1688 | 1688 | 1688 | 1688 | 27 |
| 485 | 20250313 | 110300 | 706906309 | 1682 | 1689 | 1689 | 1682 | 185 |
| 486 | 20250313 | 110200 | 706595070 | 1689 | 1687 | 1690 | 1687 | 19137 |
| 487 | 20250313 | 110100 | 674283130 | 1689 | 1687 | 1689 | 1687 | 888 |
| 488 | 20250313 | 110000 | 672784048 | 1689 | 1681 | 1689 | 1681 | 2171 |
| 489 | 20250313 | 105900 | 669118636 | 1682 | 1681 | 1682 | 1681 | 74 |
| 490 | 20250313 | 105800 | 668994212 | 1682 | 1682 | 1682 | 1682 | 6 |
| 491 | 20250313 | 105700 | 668984120 | 1681 | 1681 | 1681 | 1681 | 100 |
| 492 | 20250313 | 105600 | 668816020 | 1680 | 1680 | 1680 | 1679 | 3512 |
| 493 | 20250313 | 105500 | 662918715 | 1679 | 1689 | 1689 | 1679 | 101 |
| 494 | 20250313 | 105400 | 662748136 | 1689 | 1679 | 1689 | 1679 | 27 |
| 495 | 20250313 | 105300 | 662702784 | 1679 | 1681 | 1689 | 1679 | 12418 |
| 496 | 20250313 | 105200 | 641775656 | 1680 | 1680 | 1680 | 1680 | 0 |
| 497 | 20250313 | 105100 | 641775656 | 1680 | 1683 | 1683 | 1679 | 19599 |
| 498 | 20250313 | 105000 | 608847078 | 1683 | 1682 | 1683 | 1681 | 52 |
| 499 | 20250313 | 104900 | 608759565 | 1682 | 1682 | 1683 | 1682 | 12284 |
| 500 | 20250313 | 104800 | 588094867 | 1682 | 1682 | 1683 | 1682 | 5281 |
| 501 | 20250313 | 104700 | 579209125 | 1682 | 1682 | 1682 | 1682 | 1021 |
| 502 | 20250313 | 104600 | 577491803 | 1682 | 1681 | 1682 | 1680 | 326 |
| 503 | 20250313 | 104500 | 576943823 | 1680 | 1679 | 1681 | 1679 | 623 |
| 504 | 20250313 | 104400 | 575897707 | 1679 | 1679 | 1679 | 1679 | 846 |
| 505 | 20250313 | 104300 | 574477273 | 1679 | 1679 | 1679 | 1679 | 0 |
| 506 | 20250313 | 104200 | 574477273 | 1679 | 1679 | 1679 | 1679 | 27 |
| 507 | 20250313 | 104100 | 574431940 | 1679 | 1682 | 1682 | 1679 | 148 |
| 508 | 20250313 | 104000 | 574183265 | 1682 | 1679 | 1682 | 1679 | 2 |
| 509 | 20250313 | 103900 | 574179904 | 1679 | 1679 | 1683 | 1679 | 293 |
| 510 | 20250313 | 103800 | 573687714 | 1679 | 1680 | 1681 | 1678 | 137 |
| 511 | 20250313 | 103700 | 573457573 | 1680 | 1675 | 1682 | 1675 | 62 |
| 512 | 20250313 | 103600 | 573353566 | 1675 | 1680 | 1680 | 1675 | 2201 |
| 513 | 20250313 | 103500 | 569656753 | 1680 | 1680 | 1680 | 1680 | 4207 |
| 514 | 20250313 | 103400 | 562588993 | 1682 | 1683 | 1683 | 1682 | 951 |
| 515 | 20250313 | 103300 | 560988490 | 1683 | 1681 | 1683 | 1680 | 2951 |
| 516 | 20250313 | 103200 | 556022310 | 1681 | 1682 | 1683 | 1681 | 1911 |
| 517 | 20250313 | 103100 | 552808107 | 1683 | 1683 | 1683 | 1683 | 81 |
| 518 | 20250313 | 103000 | 552671784 | 1683 | 1684 | 1684 | 1683 | 399 |
| 519 | 20250313 | 102900 | 552000249 | 1684 | 1681 | 1684 | 1681 | 1881 |
| 520 | 20250313 | 102800 | 548833074 | 1681 | 1684 | 1684 | 1681 | 11 |
| 521 | 20250313 | 102700 | 548814580 | 1684 | 1676 | 1685 | 1676 | 21698 |
| 522 | 20250313 | 102600 | 512354266 | 1676 | 1676 | 1676 | 1676 | 580 |
| 523 | 20250313 | 102500 | 511382186 | 1676 | 1676 | 1676 | 1676 | 41 |
| 524 | 20250313 | 102400 | 511313470 | 1679 | 1675 | 1679 | 1675 | 12574 |
| 525 | 20250313 | 102300 | 490247025 | 1674 | 1672 | 1674 | 1672 | 67 |
| 526 | 20250313 | 102200 | 490134903 | 1675 | 1675 | 1675 | 1675 | 0 |
| 527 | 20250313 | 102100 | 490134903 | 1675 | 1671 | 1675 | 1671 | 9180 |
| 528 | 20250313 | 102000 | 474777580 | 1672 | 1672 | 1672 | 1672 | 528 |
| 529 | 20250313 | 101900 | 473894764 | 1672 | 1672 | 1672 | 1672 | 0 |
| 530 | 20250313 | 101800 | 473894764 | 1672 | 1672 | 1672 | 1672 | 110 |
| 531 | 20250313 | 101700 | 473710844 | 1673 | 1673 | 1673 | 1673 | 0 |
| 532 | 20250313 | 101600 | 473710844 | 1673 | 1673 | 1673 | 1673 | 2 |
| 533 | 20250313 | 101500 | 473707498 | 1672 | 1672 | 1672 | 1672 | 0 |
| 534 | 20250313 | 101400 | 473707498 | 1672 | 1672 | 1672 | 1672 | 53 |
| 535 | 20250313 | 101300 | 473618882 | 1672 | 1672 | 1672 | 1672 | 21 |
| 536 | 20250313 | 101200 | 473583770 | 1670 | 1670 | 1670 | 1670 | 175 |
| 537 | 20250313 | 101100 | 473291520 | 1670 | 1670 | 1670 | 1670 | 0 |
| 538 | 20250313 | 101000 | 473291520 | 1670 | 1671 | 1671 | 1670 | 1641 |
| 539 | 20250313 | 100900 | 470551049 | 1672 | 1672 | 1672 | 1672 | 1503 |
| 540 | 20250313 | 100800 | 468038033 | 1672 | 1672 | 1672 | 1672 | 705 |
| 541 | 20250313 | 100700 | 466859273 | 1669 | 1672 | 1672 | 1669 | 2423 |
| 542 | 20250313 | 100600 | 462815179 | 1672 | 1671 | 1672 | 1671 | 16 |
| 543 | 20250313 | 100500 | 462788441 | 1669 | 1669 | 1669 | 1669 | 300 |
| 544 | 20250313 | 100400 | 462287741 | 1669 | 1669 | 1669 | 1669 | 1084 |
| 545 | 20250313 | 100300 | 460478545 | 1669 | 1669 | 1669 | 1669 | 205 |
| 546 | 20250313 | 100200 | 460136400 | 1669 | 1669 | 1669 | 1669 | 668 |
| 547 | 20250313 | 100100 | 459021508 | 1669 | 1670 | 1671 | 1669 | 1991 |
| 548 | 20250313 | 100000 | 455697053 | 1670 | 1672 | 1672 | 1670 | 5252 |
| 549 | 20250313 | 095900 | 446923811 | 1672 | 1675 | 1675 | 1672 | 417 |
| 550 | 20250313 | 095800 | 446225619 | 1675 | 1675 | 1675 | 1675 | 100 |
| 551 | 20250313 | 095700 | 446058119 | 1672 | 1673 | 1673 | 1672 | 10 |
| 552 | 20250313 | 095600 | 446041392 | 1675 | 1673 | 1676 | 1672 | 10808 |
| 553 | 20250313 | 095500 | 427941136 | 1675 | 1675 | 1675 | 1675 | 2 |
| 554 | 20250313 | 095400 | 427937786 | 1673 | 1675 | 1675 | 1673 | 151 |
| 555 | 20250313 | 095300 | 427684963 | 1675 | 1674 | 1675 | 1674 | 2372 |
| 556 | 20250313 | 095200 | 423712443 | 1675 | 1675 | 1675 | 1675 | 379 |
| 557 | 20250313 | 095100 | 423077618 | 1675 | 1675 | 1675 | 1675 | 2062 |
| 558 | 20250313 | 095000 | 419623768 | 1675 | 1675 | 1675 | 1675 | 402 |
| 559 | 20250313 | 094900 | 418950418 | 1673 | 1675 | 1675 | 1673 | 1401 |
| 560 | 20250313 | 094800 | 416603745 | 1675 | 1672 | 1676 | 1672 | 335 |
| 561 | 20250313 | 094700 | 416042331 | 1676 | 1674 | 1676 | 1672 | 7735 |
| 562 | 20250313 | 094600 | 403101415 | 1674 | 1673 | 1674 | 1673 | 27 |
| 563 | 20250313 | 094500 | 403056222 | 1676 | 1673 | 1676 | 1673 | 3647 |
| 564 | 20250313 | 094400 | 396946870 | 1671 | 1671 | 1671 | 1670 | 2665 |
| 565 | 20250313 | 094300 | 392493873 | 1670 | 1674 | 1674 | 1670 | 3745 |
| 566 | 20250313 | 094200 | 386235821 | 1674 | 1672 | 1674 | 1672 | 1158 |
| 567 | 20250313 | 094100 | 384298419 | 1673 | 1674 | 1674 | 1673 | 886 |
| 568 | 20250313 | 094000 | 382816098 | 1672 | 1674 | 1674 | 1672 | 290 |
| 569 | 20250313 | 093900 | 382331212 | 1674 | 1675 | 1675 | 1672 | 319 |
| 570 | 20250313 | 093800 | 381797727 | 1675 | 1675 | 1675 | 1672 | 270 |
| 571 | 20250313 | 093700 | 381345517 | 1667 | 1672 | 1676 | 1667 | 8894 |
| 572 | 20250313 | 093600 | 366505839 | 1672 | 1673 | 1673 | 1672 | 546 |
| 573 | 20250313 | 093500 | 365592723 | 1673 | 1676 | 1676 | 1671 | 1802 |
| 574 | 20250313 | 093400 | 362579551 | 1677 | 1677 | 1677 | 1677 | 56 |
| 575 | 20250313 | 093300 | 362485639 | 1670 | 1678 | 1678 | 1670 | 11 |
| 576 | 20250313 | 093200 | 362467236 | 1678 | 1678 | 1678 | 1670 | 728 |
| 577 | 20250313 | 093100 | 361249047 | 1676 | 1675 | 1678 | 1674 | 9768 |
| 578 | 20250313 | 093000 | 344879192 | 1674 | 1667 | 1674 | 1667 | 1528 |
| 579 | 20250313 | 092900 | 342324044 | 1667 | 1668 | 1673 | 1667 | 19635 |
| 580 | 20250313 | 092800 | 309531734 | 1668 | 1667 | 1668 | 1667 | 583 |
| 581 | 20250313 | 092700 | 308559684 | 1667 | 1667 | 1667 | 1667 | 49 |
| 582 | 20250313 | 092600 | 308478001 | 1667 | 1671 | 1671 | 1667 | 5115 |
| 583 | 20250313 | 092500 | 299950836 | 1667 | 1667 | 1667 | 1666 | 896 |
| 584 | 20250313 | 092400 | 298457578 | 1666 | 1666 | 1666 | 1666 | 0 |
| 585 | 20250313 | 092300 | 298457578 | 1666 | 1672 | 1672 | 1666 | 11682 |
| 586 | 20250313 | 092200 | 278981080 | 1672 | 1667 | 1674 | 1667 | 1062 |
| 587 | 20250313 | 092100 | 277207293 | 1667 | 1673 | 1674 | 1667 | 9939 |
| 588 | 20250313 | 092000 | 260616716 | 1674 | 1674 | 1674 | 1668 | 991 |
| 589 | 20250313 | 091900 | 258962606 | 1674 | 1669 | 1674 | 1668 | 1680 |
| 590 | 20250313 | 091800 | 256160130 | 1668 | 1676 | 1676 | 1668 | 7690 |
| 591 | 20250313 | 091700 | 243323515 | 1677 | 1677 | 1677 | 1677 | 1291 |
| 592 | 20250313 | 091600 | 241158508 | 1670 | 1667 | 1670 | 1667 | 1433 |
| 593 | 20250313 | 091500 | 238767630 | 1669 | 1667 | 1669 | 1667 | 2693 |
| 594 | 20250313 | 091400 | 234273399 | 1667 | 1671 | 1681 | 1667 | 15240 |
| 595 | 20250313 | 091300 | 208824513 | 1670 | 1679 | 1679 | 1669 | 8555 |
| 596 | 20250313 | 091200 | 194511326 | 1680 | 1684 | 1684 | 1675 | 7398 |
| 597 | 20250313 | 091100 | 182102810 | 1684 | 1679 | 1685 | 1674 | 5872 |
| 598 | 20250313 | 091000 | 172240689 | 1679 | 1678 | 1687 | 1675 | 14224 |
| 599 | 20250313 | 090900 | 148293982 | 1679 | 1672 | 1679 | 1672 | 3078 |
| 600 | 20250313 | 090800 | 143138582 | 1672 | 1664 | 1672 | 1658 | 6884 |
| 601 | 20250313 | 090700 | 131663340 | 1664 | 1665 | 1669 | 1664 | 2044 |
| 602 | 20250313 | 090600 | 128259226 | 1667 | 1657 | 1667 | 1657 | 1603 |
| 603 | 20250313 | 090500 | 125593409 | 1657 | 1667 | 1667 | 1657 | 513 |
| 604 | 20250313 | 090400 | 124741910 | 1667 | 1656 | 1668 | 1656 | 520 |
| 605 | 20250313 | 090300 | 123875179 | 1664 | 1661 | 1669 | 1655 | 51488 |
| 606 | 20250313 | 090200 | 38508023 | 1659 | 1659 | 1659 | 1657 | 3128 |
| 607 | 20250313 | 090100 | 33319085 | 1659 | 1664 | 1664 | 1657 | 6916 |
| 608 | 20250313 | 090000 | 21835669 | 1665 | 1668 | 1668 | 1665 | 12603 |