31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250305 | 193700 | 558642071 | 1435 | 1435 | 1435 | 1435 | 2442 |
| 3 | 20250305 | 193600 | 558642071 | 1435 | 1435 | 1435 | 1435 | 0 |
| 4 | 20250305 | 193500 | 558642071 | 1435 | 1435 | 1435 | 1435 | 0 |
| 5 | 20250305 | 193400 | 558642071 | 1435 | 1435 | 1435 | 1435 | 0 |
| 6 | 20250305 | 193300 | 558642071 | 1435 | 1435 | 1435 | 1435 | 0 |
| 7 | 20250305 | 193200 | 558642071 | 1435 | 1435 | 1435 | 1435 | 0 |
| 8 | 20250305 | 193100 | 558642071 | 1435 | 1435 | 1435 | 1435 | 0 |
| 9 | 20250305 | 193000 | 558642071 | 1435 | 1435 | 1435 | 1435 | 0 |
| 10 | 20250305 | 192900 | 558642071 | 1435 | 1435 | 1435 | 1435 | 0 |
| 11 | 20250305 | 192800 | 558642071 | 1435 | 1435 | 1435 | 1435 | 0 |
| 12 | 20250305 | 192700 | 558642071 | 1435 | 1435 | 1435 | 1435 | 0 |
| 13 | 20250305 | 192600 | 558642071 | 1435 | 1435 | 1435 | 1435 | 0 |
| 14 | 20250305 | 192500 | 558642071 | 1435 | 1435 | 1435 | 1435 | 0 |
| 15 | 20250305 | 192400 | 558642071 | 1435 | 1435 | 1435 | 1435 | 0 |
| 16 | 20250305 | 192300 | 558642071 | 1435 | 1435 | 1435 | 1435 | 0 |
| 17 | 20250305 | 192200 | 558642071 | 1435 | 1435 | 1435 | 1435 | 0 |
| 18 | 20250305 | 192100 | 558642071 | 1435 | 1435 | 1435 | 1435 | 0 |
| 19 | 20250305 | 192000 | 558642071 | 1435 | 1435 | 1435 | 1435 | 0 |
| 20 | 20250305 | 191900 | 558642071 | 1435 | 1435 | 1435 | 1435 | 0 |
| 21 | 20250305 | 191800 | 558642071 | 1435 | 1435 | 1435 | 1435 | 0 |
| 22 | 20250305 | 191700 | 558642071 | 1435 | 1435 | 1435 | 1435 | 0 |
| 23 | 20250305 | 191600 | 558642071 | 1435 | 1435 | 1435 | 1435 | 0 |
| 24 | 20250305 | 191500 | 558642071 | 1435 | 1435 | 1435 | 1435 | 0 |
| 25 | 20250305 | 191400 | 558642071 | 1435 | 1435 | 1435 | 1435 | 0 |
| 26 | 20250305 | 191300 | 558642071 | 1435 | 1435 | 1435 | 1435 | 0 |
| 27 | 20250305 | 191200 | 558642071 | 1435 | 1435 | 1435 | 1435 | 0 |
| 28 | 20250305 | 191100 | 558642071 | 1435 | 1435 | 1435 | 1435 | 0 |
| 29 | 20250305 | 191000 | 558642071 | 1435 | 1435 | 1435 | 1435 | 0 |
| 30 | 20250305 | 190900 | 558642071 | 1435 | 1435 | 1435 | 1435 | 0 |
| 31 | 20250305 | 190800 | 558642071 | 1435 | 1435 | 1435 | 1435 | 0 |
| 32 | 20250305 | 190700 | 558642071 | 1435 | 1435 | 1435 | 1435 | 2442 |
| 33 | 20250305 | 190600 | 558642071 | 1435 | 1435 | 1435 | 1435 | 0 |
| 34 | 20250305 | 190500 | 558642071 | 1435 | 1435 | 1435 | 1435 | 0 |
| 35 | 20250305 | 190400 | 558642071 | 1435 | 1435 | 1435 | 1435 | 0 |
| 36 | 20250305 | 190300 | 558642071 | 1435 | 1435 | 1435 | 1435 | 0 |
| 37 | 20250305 | 190200 | 558642071 | 1435 | 1435 | 1435 | 1435 | 0 |
| 38 | 20250305 | 190100 | 558642071 | 1435 | 1435 | 1435 | 1435 | 0 |
| 39 | 20250305 | 190000 | 558642071 | 1435 | 1435 | 1435 | 1435 | 0 |
| 40 | 20250305 | 185900 | 558642071 | 1435 | 1435 | 1435 | 1435 | 0 |
| 41 | 20250305 | 185800 | 558642071 | 1435 | 1435 | 1435 | 1435 | 0 |
| 42 | 20250305 | 185700 | 558642071 | 1435 | 1435 | 1435 | 1435 | 0 |
| 43 | 20250305 | 185600 | 558642071 | 1435 | 1435 | 1435 | 1435 | 0 |
| 44 | 20250305 | 185500 | 558642071 | 1435 | 1435 | 1435 | 1435 | 0 |
| 45 | 20250305 | 185400 | 558642071 | 1435 | 1435 | 1435 | 1435 | 0 |
| 46 | 20250305 | 185300 | 558642071 | 1435 | 1435 | 1435 | 1435 | 0 |
| 47 | 20250305 | 185200 | 558642071 | 1435 | 1435 | 1435 | 1435 | 0 |
| 48 | 20250305 | 185100 | 558642071 | 1435 | 1435 | 1435 | 1435 | 0 |
| 49 | 20250305 | 185000 | 558642071 | 1435 | 1435 | 1435 | 1435 | 0 |
| 50 | 20250305 | 184900 | 558642071 | 1435 | 1435 | 1435 | 1435 | 0 |
| 51 | 20250305 | 184800 | 558642071 | 1435 | 1435 | 1435 | 1435 | 0 |
| 52 | 20250305 | 184700 | 558642071 | 1435 | 1435 | 1435 | 1435 | 0 |
| 53 | 20250305 | 184600 | 558642071 | 1435 | 1435 | 1435 | 1435 | 0 |
| 54 | 20250305 | 184500 | 558642071 | 1435 | 1435 | 1435 | 1435 | 0 |
| 55 | 20250305 | 184400 | 558642071 | 1435 | 1435 | 1435 | 1435 | 0 |
| 56 | 20250305 | 184300 | 558642071 | 1435 | 1435 | 1435 | 1435 | 0 |
| 57 | 20250305 | 184200 | 558642071 | 1435 | 1435 | 1435 | 1435 | 0 |
| 58 | 20250305 | 184100 | 558642071 | 1435 | 1435 | 1435 | 1435 | 0 |
| 59 | 20250305 | 184000 | 558642071 | 1435 | 1435 | 1435 | 1435 | 0 |
| 60 | 20250305 | 183900 | 558642071 | 1435 | 1435 | 1435 | 1435 | 0 |
| 61 | 20250305 | 183800 | 558642071 | 1435 | 1435 | 1435 | 1435 | 0 |
| 62 | 20250305 | 183700 | 558642071 | 1435 | 1435 | 1435 | 1435 | 2442 |
| 63 | 20250305 | 183600 | 558642071 | 1435 | 1435 | 1435 | 1435 | 0 |
| 64 | 20250305 | 183500 | 558642071 | 1435 | 1435 | 1435 | 1435 | 0 |
| 65 | 20250305 | 183400 | 558642071 | 1435 | 1435 | 1435 | 1435 | 0 |
| 66 | 20250305 | 183300 | 558642071 | 1435 | 1435 | 1435 | 1435 | 0 |
| 67 | 20250305 | 183200 | 558642071 | 1435 | 1435 | 1435 | 1435 | 0 |
| 68 | 20250305 | 183100 | 558642071 | 1435 | 1435 | 1435 | 1435 | 0 |
| 69 | 20250305 | 183000 | 558642071 | 1435 | 1435 | 1435 | 1435 | 0 |
| 70 | 20250305 | 182900 | 558642071 | 1435 | 1435 | 1435 | 1435 | 0 |
| 71 | 20250305 | 182800 | 558642071 | 1435 | 1435 | 1435 | 1435 | 0 |
| 72 | 20250305 | 182700 | 558642071 | 1435 | 1435 | 1435 | 1435 | 0 |
| 73 | 20250305 | 182600 | 558642071 | 1435 | 1435 | 1435 | 1435 | 0 |
| 74 | 20250305 | 182500 | 558642071 | 1435 | 1435 | 1435 | 1435 | 0 |
| 75 | 20250305 | 182400 | 558642071 | 1435 | 1435 | 1435 | 1435 | 0 |
| 76 | 20250305 | 182300 | 558642071 | 1435 | 1435 | 1435 | 1435 | 0 |
| 77 | 20250305 | 182200 | 558642071 | 1435 | 1435 | 1435 | 1435 | 0 |
| 78 | 20250305 | 182100 | 558642071 | 1435 | 1435 | 1435 | 1435 | 0 |
| 79 | 20250305 | 182000 | 558642071 | 1435 | 1435 | 1435 | 1435 | 0 |
| 80 | 20250305 | 181900 | 558642071 | 1435 | 1435 | 1435 | 1435 | 0 |
| 81 | 20250305 | 181800 | 558642071 | 1435 | 1435 | 1435 | 1435 | 0 |
| 82 | 20250305 | 181700 | 558642071 | 1435 | 1435 | 1435 | 1435 | 0 |
| 83 | 20250305 | 181600 | 558642071 | 1435 | 1435 | 1435 | 1435 | 0 |
| 84 | 20250305 | 181500 | 558642071 | 1435 | 1435 | 1435 | 1435 | 0 |
| 85 | 20250305 | 181400 | 558642071 | 1435 | 1435 | 1435 | 1435 | 0 |
| 86 | 20250305 | 181300 | 558642071 | 1435 | 1435 | 1435 | 1435 | 0 |
| 87 | 20250305 | 181200 | 558642071 | 1435 | 1435 | 1435 | 1435 | 0 |
| 88 | 20250305 | 181100 | 558642071 | 1435 | 1435 | 1435 | 1435 | 0 |
| 89 | 20250305 | 181000 | 558642071 | 1435 | 1435 | 1435 | 1435 | 0 |
| 90 | 20250305 | 180900 | 558642071 | 1435 | 1435 | 1435 | 1435 | 0 |
| 91 | 20250305 | 180800 | 558642071 | 1435 | 1435 | 1435 | 1435 | 0 |
| 92 | 20250305 | 180700 | 558642071 | 1435 | 1435 | 1435 | 1435 | 2442 |
| 93 | 20250305 | 180600 | 558642071 | 1435 | 1435 | 1435 | 1435 | 0 |
| 94 | 20250305 | 180500 | 558642071 | 1435 | 1435 | 1435 | 1435 | 0 |
| 95 | 20250305 | 180400 | 558642071 | 1435 | 1435 | 1435 | 1435 | 0 |
| 96 | 20250305 | 180300 | 558642071 | 1435 | 1435 | 1435 | 1435 | 0 |
| 97 | 20250305 | 180200 | 558642071 | 1435 | 1435 | 1435 | 1435 | 0 |
| 98 | 20250305 | 180100 | 558642071 | 1435 | 1435 | 1435 | 1435 | 0 |
| 99 | 20250305 | 180000 | 558642071 | 1435 | 1435 | 1435 | 1435 | 0 |
| 100 | 20250305 | 175900 | 558642071 | 1435 | 1435 | 1435 | 1435 | 0 |
| 101 | 20250305 | 175800 | 558642071 | 1435 | 1435 | 1435 | 1435 | 0 |
| 102 | 20250305 | 175700 | 558642071 | 1435 | 1435 | 1435 | 1435 | 0 |
| 103 | 20250305 | 175600 | 558642071 | 1435 | 1435 | 1435 | 1435 | 0 |
| 104 | 20250305 | 175500 | 558642071 | 1435 | 1435 | 1435 | 1435 | 0 |
| 105 | 20250305 | 175400 | 558642071 | 1435 | 1435 | 1435 | 1435 | 0 |
| 106 | 20250305 | 175300 | 558642071 | 1435 | 1435 | 1435 | 1435 | 0 |
| 107 | 20250305 | 175200 | 558642071 | 1435 | 1435 | 1435 | 1435 | 0 |
| 108 | 20250305 | 175100 | 558642071 | 1435 | 1435 | 1435 | 1435 | 0 |
| 109 | 20250305 | 175000 | 558642071 | 1435 | 1435 | 1435 | 1435 | 0 |
| 110 | 20250305 | 174900 | 558642071 | 1435 | 1435 | 1435 | 1435 | 0 |
| 111 | 20250305 | 174800 | 558642071 | 1435 | 1435 | 1435 | 1435 | 0 |
| 112 | 20250305 | 174700 | 558642071 | 1435 | 1435 | 1435 | 1435 | 0 |
| 113 | 20250305 | 174600 | 558642071 | 1435 | 1435 | 1435 | 1435 | 0 |
| 114 | 20250305 | 174500 | 558642071 | 1435 | 1435 | 1435 | 1435 | 0 |
| 115 | 20250305 | 174400 | 558642071 | 1435 | 1435 | 1435 | 1435 | 0 |
| 116 | 20250305 | 174300 | 558642071 | 1435 | 1435 | 1435 | 1435 | 0 |
| 117 | 20250305 | 174200 | 558642071 | 1435 | 1435 | 1435 | 1435 | 0 |
| 118 | 20250305 | 174100 | 558642071 | 1435 | 1435 | 1435 | 1435 | 0 |
| 119 | 20250305 | 174000 | 558642071 | 1435 | 1435 | 1435 | 1435 | 0 |
| 120 | 20250305 | 173900 | 558642071 | 1435 | 1435 | 1435 | 1435 | 0 |
| 121 | 20250305 | 173800 | 558642071 | 1435 | 1435 | 1435 | 1435 | 0 |
| 122 | 20250305 | 173700 | 558642071 | 1435 | 1435 | 1435 | 1435 | 2442 |
| 123 | 20250305 | 173600 | 558642071 | 1435 | 1435 | 1435 | 1435 | 0 |
| 124 | 20250305 | 173500 | 558642071 | 1435 | 1435 | 1435 | 1435 | 0 |
| 125 | 20250305 | 173400 | 558642071 | 1435 | 1435 | 1435 | 1435 | 0 |
| 126 | 20250305 | 173300 | 558642071 | 1435 | 1435 | 1435 | 1435 | 0 |
| 127 | 20250305 | 173200 | 558642071 | 1435 | 1435 | 1435 | 1435 | 0 |
| 128 | 20250305 | 173100 | 558642071 | 1435 | 1435 | 1435 | 1435 | 0 |
| 129 | 20250305 | 173000 | 558642071 | 1435 | 1435 | 1435 | 1435 | 0 |
| 130 | 20250305 | 172900 | 558642071 | 1435 | 1435 | 1435 | 1435 | 0 |
| 131 | 20250305 | 172800 | 558642071 | 1435 | 1435 | 1435 | 1435 | 0 |
| 132 | 20250305 | 172700 | 558642071 | 1435 | 1435 | 1435 | 1435 | 0 |
| 133 | 20250305 | 172600 | 558642071 | 1435 | 1435 | 1435 | 1435 | 0 |
| 134 | 20250305 | 172500 | 558642071 | 1435 | 1435 | 1435 | 1435 | 0 |
| 135 | 20250305 | 172400 | 558642071 | 1435 | 1435 | 1435 | 1435 | 0 |
| 136 | 20250305 | 172300 | 558642071 | 1435 | 1435 | 1435 | 1435 | 0 |
| 137 | 20250305 | 172200 | 558642071 | 1435 | 1435 | 1435 | 1435 | 0 |
| 138 | 20250305 | 172100 | 558642071 | 1435 | 1435 | 1435 | 1435 | 0 |
| 139 | 20250305 | 172000 | 558642071 | 1435 | 1435 | 1435 | 1435 | 0 |
| 140 | 20250305 | 171900 | 558642071 | 1435 | 1435 | 1435 | 1435 | 0 |
| 141 | 20250305 | 171800 | 558642071 | 1435 | 1435 | 1435 | 1435 | 0 |
| 142 | 20250305 | 171700 | 558642071 | 1435 | 1435 | 1435 | 1435 | 0 |
| 143 | 20250305 | 171600 | 558642071 | 1435 | 1435 | 1435 | 1435 | 0 |
| 144 | 20250305 | 171500 | 558642071 | 1435 | 1435 | 1435 | 1435 | 0 |
| 145 | 20250305 | 171400 | 558642071 | 1435 | 1435 | 1435 | 1435 | 0 |
| 146 | 20250305 | 171300 | 558642071 | 1435 | 1435 | 1435 | 1435 | 0 |
| 147 | 20250305 | 171200 | 558642071 | 1435 | 1435 | 1435 | 1435 | 0 |
| 148 | 20250305 | 171100 | 558642071 | 1435 | 1435 | 1435 | 1435 | 0 |
| 149 | 20250305 | 171000 | 558642071 | 1435 | 1435 | 1435 | 1435 | 0 |
| 150 | 20250305 | 170900 | 558642071 | 1435 | 1435 | 1435 | 1435 | 0 |
| 151 | 20250305 | 170800 | 558642071 | 1435 | 1435 | 1435 | 1435 | 0 |
| 152 | 20250305 | 170700 | 558642071 | 1435 | 1435 | 1435 | 1435 | 2442 |
| 153 | 20250305 | 170600 | 558642071 | 1435 | 1435 | 1435 | 1435 | 0 |
| 154 | 20250305 | 170500 | 558642071 | 1435 | 1435 | 1435 | 1435 | 0 |
| 155 | 20250305 | 170400 | 558642071 | 1435 | 1435 | 1435 | 1435 | 0 |
| 156 | 20250305 | 170300 | 558642071 | 1435 | 1435 | 1435 | 1435 | 0 |
| 157 | 20250305 | 170200 | 558642071 | 1435 | 1435 | 1435 | 1435 | 0 |
| 158 | 20250305 | 170100 | 558642071 | 1435 | 1435 | 1435 | 1435 | 0 |
| 159 | 20250305 | 170000 | 558642071 | 1435 | 1435 | 1435 | 1435 | 0 |
| 160 | 20250305 | 165900 | 558642071 | 1435 | 1435 | 1435 | 1435 | 0 |
| 161 | 20250305 | 165800 | 558642071 | 1435 | 1435 | 1435 | 1435 | 0 |
| 162 | 20250305 | 165700 | 558642071 | 1435 | 1435 | 1435 | 1435 | 0 |
| 163 | 20250305 | 165600 | 558642071 | 1435 | 1435 | 1435 | 1435 | 0 |
| 164 | 20250305 | 165500 | 558642071 | 1435 | 1435 | 1435 | 1435 | 0 |
| 165 | 20250305 | 165400 | 558642071 | 1435 | 1435 | 1435 | 1435 | 0 |
| 166 | 20250305 | 165300 | 558642071 | 1435 | 1435 | 1435 | 1435 | 0 |
| 167 | 20250305 | 165200 | 558642071 | 1435 | 1435 | 1435 | 1435 | 0 |
| 168 | 20250305 | 165100 | 558642071 | 1435 | 1435 | 1435 | 1435 | 0 |
| 169 | 20250305 | 165000 | 558642071 | 1435 | 1435 | 1435 | 1435 | 0 |
| 170 | 20250305 | 164900 | 558642071 | 1435 | 1435 | 1435 | 1435 | 0 |
| 171 | 20250305 | 164800 | 558642071 | 1435 | 1435 | 1435 | 1435 | 0 |
| 172 | 20250305 | 164700 | 558642071 | 1435 | 1435 | 1435 | 1435 | 0 |
| 173 | 20250305 | 164600 | 558642071 | 1435 | 1435 | 1435 | 1435 | 0 |
| 174 | 20250305 | 164500 | 558642071 | 1435 | 1435 | 1435 | 1435 | 0 |
| 175 | 20250305 | 164400 | 558642071 | 1435 | 1435 | 1435 | 1435 | 0 |
| 176 | 20250305 | 164300 | 558642071 | 1435 | 1435 | 1435 | 1435 | 0 |
| 177 | 20250305 | 164200 | 558642071 | 1435 | 1435 | 1435 | 1435 | 0 |
| 178 | 20250305 | 164100 | 558642071 | 1435 | 1435 | 1435 | 1435 | 0 |
| 179 | 20250305 | 164000 | 558642071 | 1435 | 1435 | 1435 | 1435 | 0 |
| 180 | 20250305 | 163900 | 558642071 | 1435 | 1435 | 1435 | 1435 | 0 |
| 181 | 20250305 | 163800 | 558642071 | 1435 | 1435 | 1435 | 1435 | 0 |
| 182 | 20250305 | 163700 | 558642071 | 1435 | 1435 | 1435 | 1435 | 2442 |
| 183 | 20250305 | 163600 | 558642071 | 1435 | 1435 | 1435 | 1435 | 0 |
| 184 | 20250305 | 163500 | 558642071 | 1435 | 1435 | 1435 | 1435 | 0 |
| 185 | 20250305 | 163400 | 558642071 | 1435 | 1435 | 1435 | 1435 | 0 |
| 186 | 20250305 | 163300 | 558642071 | 1435 | 1435 | 1435 | 1435 | 0 |
| 187 | 20250305 | 163200 | 558642071 | 1435 | 1435 | 1435 | 1435 | 0 |
| 188 | 20250305 | 163100 | 558642071 | 1435 | 1435 | 1435 | 1435 | 0 |
| 189 | 20250305 | 163000 | 558642071 | 1435 | 1435 | 1435 | 1435 | 0 |
| 190 | 20250305 | 162900 | 558642071 | 1435 | 1435 | 1435 | 1435 | 0 |
| 191 | 20250305 | 162800 | 558642071 | 1435 | 1435 | 1435 | 1435 | 0 |
| 192 | 20250305 | 162700 | 558642071 | 1435 | 1435 | 1435 | 1435 | 0 |
| 193 | 20250305 | 162600 | 558642071 | 1435 | 1435 | 1435 | 1435 | 0 |
| 194 | 20250305 | 162500 | 558642071 | 1435 | 1435 | 1435 | 1435 | 0 |
| 195 | 20250305 | 162400 | 558642071 | 1435 | 1435 | 1435 | 1435 | 0 |
| 196 | 20250305 | 162300 | 558642071 | 1435 | 1435 | 1435 | 1435 | 0 |
| 197 | 20250305 | 162200 | 558642071 | 1435 | 1435 | 1435 | 1435 | 0 |
| 198 | 20250305 | 162100 | 558642071 | 1435 | 1435 | 1435 | 1435 | 0 |
| 199 | 20250305 | 162000 | 558642071 | 1435 | 1435 | 1435 | 1435 | 0 |
| 200 | 20250305 | 161900 | 558642071 | 1435 | 1435 | 1435 | 1435 | 0 |
| 201 | 20250305 | 161800 | 558642071 | 1435 | 1435 | 1435 | 1435 | 0 |
| 202 | 20250305 | 161700 | 558642071 | 1435 | 1435 | 1435 | 1435 | 0 |
| 203 | 20250305 | 161600 | 558642071 | 1435 | 1435 | 1435 | 1435 | 0 |
| 204 | 20250305 | 161500 | 558642071 | 1435 | 1435 | 1435 | 1435 | 0 |
| 205 | 20250305 | 161400 | 558642071 | 1435 | 1435 | 1435 | 1435 | 0 |
| 206 | 20250305 | 161300 | 558642071 | 1435 | 1435 | 1435 | 1435 | 0 |
| 207 | 20250305 | 161200 | 558642071 | 1435 | 1435 | 1435 | 1435 | 0 |
| 208 | 20250305 | 161100 | 558642071 | 1435 | 1435 | 1435 | 1435 | 0 |
| 209 | 20250305 | 161000 | 558642071 | 1435 | 1435 | 1435 | 1435 | 0 |
| 210 | 20250305 | 160900 | 558642071 | 1435 | 1435 | 1435 | 1435 | 0 |
| 211 | 20250305 | 160800 | 558642071 | 1435 | 1435 | 1435 | 1435 | 0 |
| 212 | 20250305 | 160700 | 558642071 | 1435 | 1435 | 1435 | 1435 | 2442 |
| 213 | 20250305 | 160600 | 558642071 | 1435 | 1435 | 1435 | 1435 | 0 |
| 214 | 20250305 | 160500 | 558642071 | 1435 | 1435 | 1435 | 1435 | 0 |
| 215 | 20250305 | 160400 | 558642071 | 1435 | 1435 | 1435 | 1435 | 0 |
| 216 | 20250305 | 160300 | 558642071 | 1435 | 1435 | 1435 | 1435 | 0 |
| 217 | 20250305 | 160200 | 558642071 | 1435 | 1435 | 1435 | 1435 | 0 |
| 218 | 20250305 | 160100 | 558642071 | 1435 | 1435 | 1435 | 1435 | 0 |
| 219 | 20250305 | 160000 | 558642071 | 1435 | 1435 | 1435 | 1435 | 0 |
| 220 | 20250305 | 155900 | 558642071 | 1435 | 1435 | 1435 | 1435 | 0 |
| 221 | 20250305 | 155800 | 558642071 | 1435 | 1435 | 1435 | 1435 | 0 |
| 222 | 20250305 | 155700 | 558642071 | 1435 | 1435 | 1435 | 1435 | 0 |
| 223 | 20250305 | 155600 | 558642071 | 1435 | 1435 | 1435 | 1435 | 0 |
| 224 | 20250305 | 155500 | 558642071 | 1435 | 1435 | 1435 | 1435 | 0 |
| 225 | 20250305 | 155400 | 558642071 | 1435 | 1435 | 1435 | 1435 | 0 |
| 226 | 20250305 | 155300 | 558642071 | 1435 | 1435 | 1435 | 1435 | 0 |
| 227 | 20250305 | 155200 | 558642071 | 1435 | 1435 | 1435 | 1435 | 0 |
| 228 | 20250305 | 155100 | 558642071 | 1435 | 1435 | 1435 | 1435 | 0 |
| 229 | 20250305 | 155000 | 558642071 | 1435 | 1435 | 1435 | 1435 | 0 |
| 230 | 20250305 | 154900 | 558642071 | 1435 | 1435 | 1435 | 1435 | 0 |
| 231 | 20250305 | 154800 | 558642071 | 1435 | 1435 | 1435 | 1435 | 0 |
| 232 | 20250305 | 154700 | 558642071 | 1435 | 1435 | 1435 | 1435 | 0 |
| 233 | 20250305 | 154600 | 558642071 | 1435 | 1435 | 1435 | 1435 | 0 |
| 234 | 20250305 | 154500 | 558642071 | 1435 | 1435 | 1435 | 1435 | 0 |
| 235 | 20250305 | 154400 | 558642071 | 1435 | 1435 | 1435 | 1435 | 0 |
| 236 | 20250305 | 154300 | 558642071 | 1435 | 1435 | 1435 | 1435 | 0 |
| 237 | 20250305 | 154200 | 558642071 | 1435 | 1435 | 1435 | 1435 | 0 |
| 238 | 20250305 | 154100 | 558642071 | 1435 | 1435 | 1435 | 1435 | 0 |
| 239 | 20250305 | 154000 | 558642071 | 1435 | 1435 | 1435 | 1435 | 0 |
| 240 | 20250305 | 153900 | 558642071 | 1435 | 1435 | 1435 | 1435 | 0 |
| 241 | 20250305 | 153800 | 558642071 | 1435 | 1435 | 1435 | 1435 | 0 |
| 242 | 20250305 | 153700 | 558642071 | 1435 | 1435 | 1435 | 1435 | 2442 |
| 243 | 20250305 | 153600 | 558642071 | 1435 | 1435 | 1435 | 1435 | 0 |
| 244 | 20250305 | 153500 | 558642071 | 1435 | 1435 | 1435 | 1435 | 0 |
| 245 | 20250305 | 153400 | 558642071 | 1435 | 1435 | 1435 | 1435 | 0 |
| 246 | 20250305 | 153300 | 558642071 | 1435 | 1435 | 1435 | 1435 | 0 |
| 247 | 20250305 | 153200 | 558642071 | 1435 | 1435 | 1435 | 1435 | 0 |
| 248 | 20250305 | 153100 | 558642071 | 1435 | 1435 | 1435 | 1435 | 0 |
| 249 | 20250305 | 153000 | 558642071 | 1435 | 1435 | 1435 | 1435 | 2442 |
| 250 | 20250305 | 152900 | 555137801 | 1435 | 1435 | 1435 | 1435 | 0 |
| 251 | 20250305 | 152800 | 555137801 | 1435 | 1435 | 1435 | 1435 | 0 |
| 252 | 20250305 | 152700 | 555137801 | 1435 | 1435 | 1435 | 1435 | 0 |
| 253 | 20250305 | 152600 | 555137801 | 1435 | 1435 | 1435 | 1435 | 0 |
| 254 | 20250305 | 152500 | 555137801 | 1435 | 1435 | 1435 | 1435 | 0 |
| 255 | 20250305 | 152400 | 555137801 | 1435 | 1435 | 1435 | 1435 | 0 |
| 256 | 20250305 | 152300 | 555137801 | 1435 | 1435 | 1435 | 1435 | 0 |
| 257 | 20250305 | 152200 | 555137801 | 1435 | 1435 | 1435 | 1435 | 0 |
| 258 | 20250305 | 152100 | 555137801 | 1435 | 1435 | 1435 | 1435 | 0 |
| 259 | 20250305 | 152000 | 555137801 | 1435 | 1435 | 1435 | 1435 | 0 |
| 260 | 20250305 | 151900 | 555137801 | 1435 | 1434 | 1435 | 1434 | 1705 |
| 261 | 20250305 | 151800 | 552692077 | 1434 | 1435 | 1435 | 1433 | 1943 |
| 262 | 20250305 | 151700 | 549905806 | 1435 | 1435 | 1435 | 1435 | 910 |
| 263 | 20250305 | 151600 | 548599956 | 1436 | 1436 | 1436 | 1436 | 2 |
| 264 | 20250305 | 151500 | 548597084 | 1432 | 1435 | 1436 | 1432 | 3507 |
| 265 | 20250305 | 151400 | 543564659 | 1434 | 1434 | 1434 | 1434 | 1528 |
| 266 | 20250305 | 151300 | 541373507 | 1434 | 1434 | 1434 | 1434 | 45 |
| 267 | 20250305 | 151200 | 541308977 | 1434 | 1434 | 1434 | 1433 | 672 |
| 268 | 20250305 | 151100 | 540345399 | 1433 | 1433 | 1433 | 1431 | 2542 |
| 269 | 20250305 | 151000 | 536703797 | 1432 | 1432 | 1433 | 1432 | 72 |
| 270 | 20250305 | 150900 | 536600692 | 1431 | 1431 | 1431 | 1431 | 1026 |
| 271 | 20250305 | 150800 | 535132486 | 1433 | 1433 | 1433 | 1433 | 27 |
| 272 | 20250305 | 150700 | 535093795 | 1433 | 1433 | 1433 | 1433 | 2 |
| 273 | 20250305 | 150600 | 535090929 | 1432 | 1432 | 1432 | 1432 | 52 |
| 274 | 20250305 | 150500 | 535016465 | 1434 | 1434 | 1434 | 1432 | 99 |
| 275 | 20250305 | 150400 | 534874691 | 1431 | 1431 | 1431 | 1431 | 100 |
| 276 | 20250305 | 150300 | 534731591 | 1434 | 1429 | 1434 | 1429 | 1177 |
| 277 | 20250305 | 150200 | 533049448 | 1431 | 1431 | 1431 | 1431 | 2 |
| 278 | 20250305 | 150100 | 533046586 | 1431 | 1434 | 1434 | 1431 | 48 |
| 279 | 20250305 | 150000 | 532977823 | 1435 | 1433 | 1435 | 1433 | 5 |
| 280 | 20250305 | 145900 | 532970654 | 1427 | 1427 | 1427 | 1427 | 227 |
| 281 | 20250305 | 145800 | 532646725 | 1435 | 1428 | 1435 | 1428 | 1002 |
| 282 | 20250305 | 145700 | 531215855 | 1436 | 1436 | 1436 | 1436 | 10 |
| 283 | 20250305 | 145600 | 531201495 | 1436 | 1429 | 1436 | 1427 | 2942 |
| 284 | 20250305 | 145500 | 527000808 | 1436 | 1436 | 1437 | 1429 | 330 |
| 285 | 20250305 | 145400 | 526529055 | 1433 | 1437 | 1437 | 1433 | 1207 |
| 286 | 20250305 | 145300 | 524799416 | 1429 | 1437 | 1437 | 1429 | 4 |
| 287 | 20250305 | 145200 | 524793676 | 1438 | 1438 | 1438 | 1438 | 0 |
| 288 | 20250305 | 145100 | 524793676 | 1438 | 1437 | 1438 | 1437 | 2293 |
| 289 | 20250305 | 145000 | 521498634 | 1429 | 1429 | 1429 | 1429 | 1 |
| 290 | 20250305 | 144900 | 521497205 | 1437 | 1437 | 1437 | 1429 | 604 |
| 291 | 20250305 | 144800 | 520633528 | 1438 | 1435 | 1438 | 1434 | 1002 |
| 292 | 20250305 | 144700 | 519196434 | 1435 | 1437 | 1437 | 1435 | 2440 |
| 293 | 20250305 | 144600 | 515692954 | 1437 | 1437 | 1437 | 1437 | 645 |
| 294 | 20250305 | 144500 | 514766089 | 1436 | 1430 | 1436 | 1430 | 11164 |
| 295 | 20250305 | 144400 | 498741862 | 1434 | 1434 | 1434 | 1434 | 0 |
| 296 | 20250305 | 144300 | 498741862 | 1434 | 1430 | 1434 | 1430 | 1270 |
| 297 | 20250305 | 144200 | 496925082 | 1435 | 1435 | 1435 | 1435 | 0 |
| 298 | 20250305 | 144100 | 496925082 | 1435 | 1432 | 1435 | 1432 | 13189 |
| 299 | 20250305 | 144000 | 478026566 | 1432 | 1430 | 1432 | 1430 | 1731 |
| 300 | 20250305 | 143900 | 475550003 | 1431 | 1431 | 1431 | 1431 | 0 |
| 301 | 20250305 | 143800 | 475550003 | 1431 | 1431 | 1431 | 1431 | 2 |
| 302 | 20250305 | 143700 | 475547141 | 1431 | 1431 | 1431 | 1431 | 700 |
| 303 | 20250305 | 143600 | 474545441 | 1432 | 1432 | 1432 | 1432 | 1 |
| 304 | 20250305 | 143500 | 474544009 | 1428 | 1432 | 1432 | 1428 | 139 |
| 305 | 20250305 | 143400 | 474345513 | 1428 | 1429 | 1430 | 1428 | 1047 |
| 306 | 20250305 | 143300 | 472849349 | 1429 | 1430 | 1430 | 1429 | 1048 |
| 307 | 20250305 | 143200 | 471351685 | 1432 | 1432 | 1432 | 1432 | 0 |
| 308 | 20250305 | 143100 | 471351685 | 1432 | 1432 | 1432 | 1432 | 132 |
| 309 | 20250305 | 143000 | 471162661 | 1432 | 1430 | 1432 | 1430 | 1335 |
| 310 | 20250305 | 142900 | 469253602 | 1430 | 1430 | 1430 | 1430 | 0 |
| 311 | 20250305 | 142800 | 469253602 | 1430 | 1430 | 1430 | 1430 | 42 |
| 312 | 20250305 | 142700 | 469193542 | 1428 | 1428 | 1428 | 1428 | 38 |
| 313 | 20250305 | 142600 | 469139278 | 1430 | 1430 | 1430 | 1430 | 0 |
| 314 | 20250305 | 142500 | 469139278 | 1430 | 1429 | 1430 | 1429 | 1372 |
| 315 | 20250305 | 142400 | 467178688 | 1428 | 1428 | 1428 | 1428 | 46 |
| 316 | 20250305 | 142300 | 467113000 | 1428 | 1429 | 1429 | 1428 | 1001 |
| 317 | 20250305 | 142200 | 465682572 | 1429 | 1429 | 1429 | 1429 | 0 |
| 318 | 20250305 | 142100 | 465682572 | 1429 | 1429 | 1429 | 1429 | 110 |
| 319 | 20250305 | 142000 | 465525382 | 1429 | 1429 | 1429 | 1429 | 447 |
| 320 | 20250305 | 141900 | 464886619 | 1429 | 1429 | 1429 | 1429 | 3217 |
| 321 | 20250305 | 141800 | 460289526 | 1428 | 1427 | 1428 | 1427 | 2264 |
| 322 | 20250305 | 141700 | 457056672 | 1428 | 1428 | 1428 | 1428 | 16 |
| 323 | 20250305 | 141600 | 457033824 | 1428 | 1428 | 1428 | 1428 | 0 |
| 324 | 20250305 | 141500 | 457033824 | 1428 | 1428 | 1428 | 1428 | 0 |
| 325 | 20250305 | 141400 | 457033824 | 1428 | 1428 | 1428 | 1428 | 0 |
| 326 | 20250305 | 141300 | 457033824 | 1428 | 1422 | 1428 | 1422 | 2147 |
| 327 | 20250305 | 141200 | 453980778 | 1423 | 1426 | 1426 | 1422 | 20926 |
| 328 | 20250305 | 141100 | 424199328 | 1426 | 1427 | 1427 | 1426 | 34 |
| 329 | 20250305 | 141000 | 424150838 | 1427 | 1427 | 1427 | 1427 | 10 |
| 330 | 20250305 | 140900 | 424136568 | 1429 | 1429 | 1429 | 1429 | 0 |
| 331 | 20250305 | 140800 | 424136568 | 1429 | 1429 | 1429 | 1429 | 0 |
| 332 | 20250305 | 140700 | 424136568 | 1429 | 1429 | 1429 | 1429 | 0 |
| 333 | 20250305 | 140600 | 424136568 | 1429 | 1429 | 1430 | 1429 | 3451 |
| 334 | 20250305 | 140500 | 419205088 | 1429 | 1429 | 1429 | 1429 | 0 |
| 335 | 20250305 | 140400 | 419205088 | 1429 | 1429 | 1429 | 1429 | 0 |
| 336 | 20250305 | 140300 | 419205088 | 1429 | 1429 | 1429 | 1429 | 0 |
| 337 | 20250305 | 140200 | 419205088 | 1429 | 1429 | 1429 | 1429 | 0 |
| 338 | 20250305 | 140100 | 419205088 | 1429 | 1427 | 1429 | 1427 | 2 |
| 339 | 20250305 | 140000 | 419202232 | 1426 | 1426 | 1426 | 1426 | 0 |
| 340 | 20250305 | 135900 | 419202232 | 1426 | 1429 | 1429 | 1426 | 275 |
| 341 | 20250305 | 135800 | 418809482 | 1430 | 1430 | 1430 | 1430 | 0 |
| 342 | 20250305 | 135700 | 418809482 | 1430 | 1430 | 1430 | 1430 | 0 |
| 343 | 20250305 | 135600 | 418809482 | 1430 | 1430 | 1430 | 1430 | 11 |
| 344 | 20250305 | 135500 | 418793752 | 1425 | 1425 | 1425 | 1425 | 2680 |
| 345 | 20250305 | 135400 | 414974752 | 1425 | 1426 | 1426 | 1425 | 946 |
| 346 | 20250305 | 135300 | 413625787 | 1426 | 1428 | 1428 | 1426 | 801 |
| 347 | 20250305 | 135200 | 412483143 | 1430 | 1430 | 1430 | 1430 | 0 |
| 348 | 20250305 | 135100 | 412483143 | 1430 | 1427 | 1430 | 1427 | 2200 |
| 349 | 20250305 | 135000 | 409340078 | 1426 | 1426 | 1426 | 1426 | 0 |
| 350 | 20250305 | 134900 | 409340078 | 1426 | 1425 | 1427 | 1425 | 13681 |
| 351 | 20250305 | 134800 | 389821889 | 1425 | 1425 | 1425 | 1425 | 0 |
| 352 | 20250305 | 134700 | 389821889 | 1425 | 1425 | 1425 | 1425 | 8 |
| 353 | 20250305 | 134600 | 389810489 | 1425 | 1424 | 1425 | 1424 | 938 |
| 354 | 20250305 | 134500 | 388474776 | 1424 | 1424 | 1424 | 1424 | 13 |
| 355 | 20250305 | 134400 | 388456264 | 1424 | 1424 | 1424 | 1424 | 30 |
| 356 | 20250305 | 134300 | 388413544 | 1423 | 1423 | 1423 | 1423 | 0 |
| 357 | 20250305 | 134200 | 388413544 | 1423 | 1423 | 1423 | 1423 | 0 |
| 358 | 20250305 | 134100 | 388413544 | 1423 | 1423 | 1423 | 1423 | 1231 |
| 359 | 20250305 | 134000 | 386661831 | 1424 | 1423 | 1424 | 1423 | 278 |
| 360 | 20250305 | 133900 | 386266235 | 1423 | 1424 | 1424 | 1423 | 771 |
| 361 | 20250305 | 133800 | 385168335 | 1425 | 1425 | 1425 | 1425 | 0 |
| 362 | 20250305 | 133700 | 385168335 | 1425 | 1424 | 1425 | 1424 | 553 |
| 363 | 20250305 | 133600 | 384380861 | 1424 | 1424 | 1424 | 1424 | 15 |
| 364 | 20250305 | 133500 | 384359501 | 1424 | 1423 | 1424 | 1423 | 11 |
| 365 | 20250305 | 133400 | 384343846 | 1423 | 1423 | 1423 | 1423 | 2 |
| 366 | 20250305 | 133300 | 384341000 | 1424 | 1424 | 1424 | 1424 | 372 |
| 367 | 20250305 | 133200 | 383811272 | 1424 | 1424 | 1424 | 1424 | 8 |
| 368 | 20250305 | 133100 | 383799880 | 1425 | 1425 | 1425 | 1425 | 1 |
| 369 | 20250305 | 133000 | 383798455 | 1425 | 1426 | 1426 | 1423 | 5801 |
| 370 | 20250305 | 132900 | 375541634 | 1425 | 1426 | 1426 | 1425 | 102 |
| 371 | 20250305 | 132800 | 375396283 | 1426 | 1425 | 1426 | 1425 | 1044 |
| 372 | 20250305 | 132700 | 373908582 | 1425 | 1425 | 1425 | 1425 | 0 |
| 373 | 20250305 | 132600 | 373908582 | 1425 | 1425 | 1425 | 1423 | 7 |
| 374 | 20250305 | 132500 | 373898617 | 1425 | 1425 | 1425 | 1425 | 0 |
| 375 | 20250305 | 132400 | 373898617 | 1425 | 1425 | 1425 | 1425 | 150 |
| 376 | 20250305 | 132300 | 373684867 | 1424 | 1424 | 1424 | 1424 | 518 |
| 377 | 20250305 | 132200 | 372947235 | 1425 | 1425 | 1425 | 1425 | 1 |
| 378 | 20250305 | 132100 | 372945810 | 1424 | 1424 | 1425 | 1424 | 3 |
| 379 | 20250305 | 132000 | 372941537 | 1423 | 1423 | 1423 | 1423 | 180 |
| 380 | 20250305 | 131900 | 372685397 | 1424 | 1426 | 1426 | 1424 | 3 |
| 381 | 20250305 | 131800 | 372681121 | 1425 | 1424 | 1425 | 1424 | 4887 |
| 382 | 20250305 | 131700 | 365717668 | 1423 | 1423 | 1423 | 1423 | 1000 |
| 383 | 20250305 | 131600 | 364294668 | 1423 | 1422 | 1423 | 1422 | 3593 |
| 384 | 20250305 | 131500 | 359182324 | 1422 | 1422 | 1422 | 1422 | 5 |
| 385 | 20250305 | 131400 | 359175214 | 1422 | 1422 | 1422 | 1422 | 0 |
| 386 | 20250305 | 131300 | 359175214 | 1422 | 1422 | 1422 | 1422 | 830 |
| 387 | 20250305 | 131200 | 357994954 | 1422 | 1422 | 1423 | 1422 | 5251 |
| 388 | 20250305 | 131100 | 350528030 | 1424 | 1424 | 1424 | 1424 | 11 |
| 389 | 20250305 | 131000 | 350512366 | 1424 | 1422 | 1425 | 1422 | 176 |
| 390 | 20250305 | 130900 | 350262032 | 1425 | 1425 | 1425 | 1425 | 0 |
| 391 | 20250305 | 130800 | 350262032 | 1425 | 1425 | 1425 | 1425 | 6 |
| 392 | 20250305 | 130700 | 350253482 | 1425 | 1425 | 1425 | 1425 | 0 |
| 393 | 20250305 | 130600 | 350253482 | 1425 | 1421 | 1425 | 1421 | 7539 |
| 394 | 20250305 | 130500 | 339525993 | 1422 | 1422 | 1422 | 1422 | 0 |
| 395 | 20250305 | 130400 | 339525993 | 1422 | 1422 | 1422 | 1422 | 0 |
| 396 | 20250305 | 130300 | 339525993 | 1422 | 1422 | 1422 | 1422 | 0 |
| 397 | 20250305 | 130200 | 339525993 | 1422 | 1422 | 1422 | 1422 | 1 |
| 398 | 20250305 | 130100 | 339524571 | 1422 | 1422 | 1422 | 1422 | 60 |
| 399 | 20250305 | 130000 | 339439251 | 1422 | 1420 | 1422 | 1420 | 10 |
| 400 | 20250305 | 125900 | 339425049 | 1420 | 1422 | 1422 | 1420 | 644 |
| 401 | 20250305 | 125800 | 338510567 | 1421 | 1422 | 1422 | 1421 | 202 |
| 402 | 20250305 | 125700 | 338223524 | 1421 | 1422 | 1422 | 1421 | 4 |
| 403 | 20250305 | 125600 | 338217837 | 1421 | 1422 | 1422 | 1421 | 87 |
| 404 | 20250305 | 125500 | 338094206 | 1422 | 1423 | 1423 | 1422 | 2 |
| 405 | 20250305 | 125400 | 338091361 | 1423 | 1421 | 1423 | 1421 | 829 |
| 406 | 20250305 | 125300 | 336913147 | 1423 | 1420 | 1423 | 1420 | 3001 |
| 407 | 20250305 | 125200 | 332651724 | 1420 | 1420 | 1420 | 1420 | 2 |
| 408 | 20250305 | 125100 | 332648884 | 1420 | 1420 | 1420 | 1420 | 76 |
| 409 | 20250305 | 125000 | 332540964 | 1420 | 1420 | 1420 | 1420 | 124 |
| 410 | 20250305 | 124900 | 332364884 | 1423 | 1423 | 1423 | 1423 | 2 |
| 411 | 20250305 | 124800 | 332362038 | 1423 | 1423 | 1423 | 1422 | 164 |
| 412 | 20250305 | 124700 | 332128716 | 1423 | 1423 | 1423 | 1423 | 1 |
| 413 | 20250305 | 124600 | 332127293 | 1420 | 1420 | 1420 | 1420 | 0 |
| 414 | 20250305 | 124500 | 332127293 | 1420 | 1420 | 1420 | 1420 | 513 |
| 415 | 20250305 | 124400 | 331398833 | 1420 | 1420 | 1420 | 1420 | 102 |
| 416 | 20250305 | 124300 | 331253993 | 1418 | 1418 | 1418 | 1418 | 0 |
| 417 | 20250305 | 124200 | 331253993 | 1418 | 1418 | 1418 | 1418 | 1 |
| 418 | 20250305 | 124100 | 331252575 | 1418 | 1418 | 1418 | 1418 | 99 |
| 419 | 20250305 | 124000 | 331112193 | 1420 | 1420 | 1420 | 1420 | 0 |
| 420 | 20250305 | 123900 | 331112193 | 1420 | 1420 | 1420 | 1420 | 1 |
| 421 | 20250305 | 123800 | 331110773 | 1419 | 1419 | 1419 | 1419 | 0 |
| 422 | 20250305 | 123700 | 331110773 | 1419 | 1420 | 1420 | 1419 | 1202 |
| 423 | 20250305 | 123600 | 329405035 | 1420 | 1421 | 1421 | 1420 | 989 |
| 424 | 20250305 | 123500 | 327999668 | 1421 | 1421 | 1421 | 1421 | 14 |
| 425 | 20250305 | 123400 | 327979774 | 1421 | 1423 | 1424 | 1418 | 22138 |
| 426 | 20250305 | 123300 | 296566335 | 1422 | 1421 | 1422 | 1421 | 48 |
| 427 | 20250305 | 123200 | 296498089 | 1422 | 1422 | 1422 | 1422 | 0 |
| 428 | 20250305 | 123100 | 296498089 | 1422 | 1421 | 1422 | 1420 | 39 |
| 429 | 20250305 | 123000 | 296442688 | 1423 | 1423 | 1423 | 1423 | 0 |
| 430 | 20250305 | 122900 | 296442688 | 1423 | 1423 | 1423 | 1423 | 0 |
| 431 | 20250305 | 122800 | 296442688 | 1423 | 1423 | 1423 | 1423 | 32 |
| 432 | 20250305 | 122700 | 296397152 | 1423 | 1423 | 1423 | 1423 | 0 |
| 433 | 20250305 | 122600 | 296397152 | 1423 | 1423 | 1423 | 1423 | 201 |
| 434 | 20250305 | 122500 | 296111129 | 1423 | 1423 | 1423 | 1423 | 0 |
| 435 | 20250305 | 122400 | 296111129 | 1423 | 1423 | 1423 | 1423 | 0 |
| 436 | 20250305 | 122300 | 296111129 | 1423 | 1423 | 1423 | 1423 | 0 |
| 437 | 20250305 | 122200 | 296111129 | 1423 | 1423 | 1423 | 1423 | 1 |
| 438 | 20250305 | 122100 | 296109706 | 1422 | 1422 | 1422 | 1422 | 281 |
| 439 | 20250305 | 122000 | 295710124 | 1422 | 1422 | 1422 | 1422 | 0 |
| 440 | 20250305 | 121900 | 295710124 | 1422 | 1420 | 1422 | 1420 | 4070 |
| 441 | 20250305 | 121800 | 289928200 | 1420 | 1420 | 1420 | 1420 | 100 |
| 442 | 20250305 | 121700 | 289786200 | 1420 | 1420 | 1420 | 1420 | 0 |
| 443 | 20250305 | 121600 | 289786200 | 1420 | 1420 | 1420 | 1420 | 0 |
| 444 | 20250305 | 121500 | 289786200 | 1420 | 1420 | 1420 | 1420 | 40 |
| 445 | 20250305 | 121400 | 289729400 | 1420 | 1420 | 1420 | 1420 | 11 |
| 446 | 20250305 | 121300 | 289713780 | 1420 | 1420 | 1420 | 1420 | 33 |
| 447 | 20250305 | 121200 | 289666920 | 1420 | 1420 | 1420 | 1420 | 7 |
| 448 | 20250305 | 121100 | 289656980 | 1420 | 1420 | 1420 | 1420 | 1273 |
| 449 | 20250305 | 121000 | 287849320 | 1420 | 1419 | 1420 | 1418 | 2955 |
| 450 | 20250305 | 120900 | 283658128 | 1418 | 1418 | 1418 | 1418 | 0 |
| 451 | 20250305 | 120800 | 283658128 | 1418 | 1420 | 1420 | 1418 | 142 |
| 452 | 20250305 | 120700 | 283456768 | 1419 | 1419 | 1419 | 1419 | 146 |
| 453 | 20250305 | 120600 | 283249594 | 1420 | 1420 | 1420 | 1420 | 0 |
| 454 | 20250305 | 120500 | 283249594 | 1420 | 1420 | 1420 | 1420 | 0 |
| 455 | 20250305 | 120400 | 283249594 | 1420 | 1419 | 1420 | 1418 | 419 |
| 456 | 20250305 | 120300 | 282655426 | 1418 | 1419 | 1419 | 1418 | 1069 |
| 457 | 20250305 | 120200 | 281139284 | 1421 | 1421 | 1421 | 1421 | 0 |
| 458 | 20250305 | 120100 | 281139284 | 1421 | 1421 | 1421 | 1421 | 2 |
| 459 | 20250305 | 120000 | 281136442 | 1418 | 1418 | 1418 | 1418 | 0 |
| 460 | 20250305 | 115900 | 281136442 | 1418 | 1418 | 1418 | 1418 | 1405 |
| 461 | 20250305 | 115800 | 279144152 | 1423 | 1418 | 1423 | 1418 | 8321 |
| 462 | 20250305 | 115700 | 267315705 | 1424 | 1424 | 1424 | 1424 | 0 |
| 463 | 20250305 | 115600 | 267315705 | 1424 | 1424 | 1424 | 1424 | 0 |
| 464 | 20250305 | 115500 | 267315705 | 1424 | 1418 | 1424 | 1418 | 2406 |
| 465 | 20250305 | 115400 | 263903397 | 1418 | 1419 | 1419 | 1418 | 2325 |
| 466 | 20250305 | 115300 | 260606035 | 1423 | 1423 | 1423 | 1423 | 3000 |
| 467 | 20250305 | 115200 | 256337035 | 1423 | 1423 | 1423 | 1423 | 38 |
| 468 | 20250305 | 115100 | 256282961 | 1418 | 1418 | 1418 | 1418 | 0 |
| 469 | 20250305 | 115000 | 256282961 | 1418 | 1419 | 1419 | 1418 | 339 |
| 470 | 20250305 | 114900 | 255802248 | 1423 | 1423 | 1423 | 1423 | 5 |
| 471 | 20250305 | 114800 | 255795133 | 1423 | 1423 | 1423 | 1419 | 3 |
| 472 | 20250305 | 114700 | 255790868 | 1424 | 1424 | 1424 | 1424 | 0 |
| 473 | 20250305 | 114600 | 255790868 | 1424 | 1424 | 1424 | 1424 | 0 |
| 474 | 20250305 | 114500 | 255790868 | 1424 | 1424 | 1424 | 1424 | 0 |
| 475 | 20250305 | 114400 | 255790868 | 1424 | 1424 | 1424 | 1424 | 0 |
| 476 | 20250305 | 114300 | 255790868 | 1424 | 1424 | 1424 | 1424 | 0 |
| 477 | 20250305 | 114200 | 255790868 | 1424 | 1421 | 1424 | 1420 | 53 |
| 478 | 20250305 | 114100 | 255715601 | 1417 | 1417 | 1417 | 1417 | 100 |
| 479 | 20250305 | 114000 | 255573901 | 1424 | 1416 | 1424 | 1416 | 1774 |
| 480 | 20250305 | 113900 | 253061901 | 1416 | 1416 | 1416 | 1415 | 1708 |
| 481 | 20250305 | 113800 | 250643643 | 1416 | 1415 | 1416 | 1415 | 1842 |
| 482 | 20250305 | 113700 | 248037209 | 1415 | 1416 | 1418 | 1415 | 3665 |
| 483 | 20250305 | 113600 | 242851149 | 1416 | 1419 | 1419 | 1416 | 3447 |
| 484 | 20250305 | 113500 | 237964699 | 1420 | 1421 | 1421 | 1419 | 4792 |
| 485 | 20250305 | 113400 | 231163305 | 1423 | 1423 | 1423 | 1423 | 20 |
| 486 | 20250305 | 113300 | 231134845 | 1423 | 1423 | 1423 | 1423 | 1 |
| 487 | 20250305 | 113200 | 231133422 | 1423 | 1422 | 1423 | 1422 | 205 |
| 488 | 20250305 | 113100 | 230841910 | 1425 | 1422 | 1425 | 1422 | 14 |
| 489 | 20250305 | 113000 | 230821993 | 1422 | 1422 | 1422 | 1422 | 0 |
| 490 | 20250305 | 112900 | 230821993 | 1422 | 1423 | 1423 | 1422 | 1450 |
| 491 | 20250305 | 112800 | 228759905 | 1425 | 1425 | 1425 | 1425 | 9 |
| 492 | 20250305 | 112700 | 228747080 | 1425 | 1425 | 1425 | 1425 | 74 |
| 493 | 20250305 | 112600 | 228641630 | 1426 | 1426 | 1426 | 1426 | 0 |
| 494 | 20250305 | 112500 | 228641630 | 1426 | 1426 | 1426 | 1426 | 5 |
| 495 | 20250305 | 112400 | 228634500 | 1422 | 1422 | 1422 | 1422 | 2700 |
| 496 | 20250305 | 112300 | 224795100 | 1426 | 1426 | 1426 | 1426 | 0 |
| 497 | 20250305 | 112200 | 224795100 | 1426 | 1426 | 1426 | 1426 | 2 |
| 498 | 20250305 | 112100 | 224792248 | 1422 | 1422 | 1422 | 1422 | 500 |
| 499 | 20250305 | 112000 | 224081248 | 1426 | 1426 | 1426 | 1426 | 0 |
| 500 | 20250305 | 111900 | 224081248 | 1426 | 1426 | 1426 | 1426 | 0 |
| 501 | 20250305 | 111800 | 224081248 | 1426 | 1426 | 1426 | 1426 | 210 |
| 502 | 20250305 | 111700 | 223781788 | 1426 | 1426 | 1426 | 1426 | 0 |
| 503 | 20250305 | 111600 | 223781788 | 1426 | 1426 | 1426 | 1426 | 0 |
| 504 | 20250305 | 111500 | 223781788 | 1426 | 1425 | 1426 | 1422 | 1278 |
| 505 | 20250305 | 111400 | 221960639 | 1421 | 1421 | 1422 | 1421 | 3033 |
| 506 | 20250305 | 111300 | 217650367 | 1421 | 1422 | 1422 | 1421 | 3566 |
| 507 | 20250305 | 111200 | 212582977 | 1422 | 1423 | 1423 | 1422 | 5 |
| 508 | 20250305 | 111100 | 212575866 | 1423 | 1423 | 1423 | 1423 | 0 |
| 509 | 20250305 | 111000 | 212575866 | 1423 | 1422 | 1423 | 1421 | 10060 |
| 510 | 20250305 | 110900 | 198267606 | 1423 | 1423 | 1423 | 1423 | 1872 |
| 511 | 20250305 | 110800 | 195603750 | 1421 | 1421 | 1421 | 1421 | 400 |
| 512 | 20250305 | 110700 | 195035350 | 1421 | 1421 | 1421 | 1421 | 700 |
| 513 | 20250305 | 110600 | 194040650 | 1423 | 1423 | 1423 | 1423 | 2 |
| 514 | 20250305 | 110500 | 194037804 | 1423 | 1422 | 1423 | 1421 | 1299 |
| 515 | 20250305 | 110400 | 192190625 | 1421 | 1421 | 1421 | 1421 | 735 |
| 516 | 20250305 | 110300 | 191146190 | 1422 | 1422 | 1422 | 1422 | 0 |
| 517 | 20250305 | 110200 | 191146190 | 1422 | 1422 | 1422 | 1422 | 0 |
| 518 | 20250305 | 110100 | 191146190 | 1422 | 1422 | 1422 | 1422 | 1001 |
| 519 | 20250305 | 110000 | 189722768 | 1422 | 1422 | 1422 | 1422 | 74 |
| 520 | 20250305 | 105900 | 189617540 | 1422 | 1422 | 1422 | 1422 | 201 |
| 521 | 20250305 | 105800 | 189331718 | 1419 | 1421 | 1421 | 1419 | 1960 |
| 522 | 20250305 | 105700 | 186550143 | 1421 | 1421 | 1421 | 1421 | 30 |
| 523 | 20250305 | 105600 | 186507513 | 1421 | 1421 | 1421 | 1421 | 0 |
| 524 | 20250305 | 105500 | 186507513 | 1421 | 1421 | 1421 | 1421 | 1200 |
| 525 | 20250305 | 105400 | 184802313 | 1421 | 1421 | 1421 | 1421 | 105 |
| 526 | 20250305 | 105300 | 184653108 | 1420 | 1421 | 1421 | 1420 | 1696 |
| 527 | 20250305 | 105200 | 182244683 | 1422 | 1422 | 1422 | 1422 | 0 |
| 528 | 20250305 | 105100 | 182244683 | 1422 | 1421 | 1422 | 1420 | 77 |
| 529 | 20250305 | 105000 | 182135330 | 1422 | 1422 | 1422 | 1422 | 62 |
| 530 | 20250305 | 104900 | 182047166 | 1420 | 1422 | 1422 | 1420 | 1105 |
| 531 | 20250305 | 104800 | 180476793 | 1423 | 1423 | 1423 | 1423 | 24 |
| 532 | 20250305 | 104700 | 180442641 | 1423 | 1423 | 1423 | 1423 | 5 |
| 533 | 20250305 | 104600 | 180435526 | 1423 | 1423 | 1423 | 1423 | 0 |
| 534 | 20250305 | 104500 | 180435526 | 1423 | 1423 | 1423 | 1423 | 10 |
| 535 | 20250305 | 104400 | 180421296 | 1423 | 1423 | 1423 | 1423 | 2 |
| 536 | 20250305 | 104300 | 180418450 | 1423 | 1423 | 1423 | 1421 | 5731 |
| 537 | 20250305 | 104200 | 172268168 | 1424 | 1424 | 1424 | 1424 | 70 |
| 538 | 20250305 | 104100 | 172168488 | 1425 | 1425 | 1425 | 1425 | 0 |
| 539 | 20250305 | 104000 | 172168488 | 1425 | 1426 | 1426 | 1425 | 233 |
| 540 | 20250305 | 103900 | 171836441 | 1426 | 1426 | 1426 | 1426 | 0 |
| 541 | 20250305 | 103800 | 171836441 | 1426 | 1426 | 1426 | 1426 | 6 |
| 542 | 20250305 | 103700 | 171827885 | 1426 | 1426 | 1426 | 1426 | 12 |
| 543 | 20250305 | 103600 | 171810773 | 1426 | 1426 | 1426 | 1426 | 10 |
| 544 | 20250305 | 103500 | 171796513 | 1428 | 1428 | 1428 | 1428 | 0 |
| 545 | 20250305 | 103400 | 171796513 | 1428 | 1428 | 1428 | 1428 | 1 |
| 546 | 20250305 | 103300 | 171795085 | 1428 | 1428 | 1428 | 1428 | 3 |
| 547 | 20250305 | 103200 | 171790801 | 1428 | 1428 | 1428 | 1428 | 1 |
| 548 | 20250305 | 103100 | 171789373 | 1428 | 1423 | 1428 | 1423 | 7474 |
| 549 | 20250305 | 103000 | 161141619 | 1426 | 1426 | 1426 | 1423 | 1415 |
| 550 | 20250305 | 102900 | 159128059 | 1423 | 1423 | 1425 | 1423 | 5497 |
| 551 | 20250305 | 102800 | 151303258 | 1424 | 1424 | 1424 | 1424 | 212 |
| 552 | 20250305 | 102700 | 151001370 | 1425 | 1425 | 1425 | 1425 | 726 |
| 553 | 20250305 | 102600 | 149966820 | 1426 | 1426 | 1426 | 1426 | 13 |
| 554 | 20250305 | 102500 | 149948282 | 1426 | 1426 | 1426 | 1426 | 31 |
| 555 | 20250305 | 102400 | 149904076 | 1426 | 1426 | 1426 | 1426 | 20 |
| 556 | 20250305 | 102300 | 149875556 | 1426 | 1425 | 1426 | 1425 | 480 |
| 557 | 20250305 | 102200 | 149191554 | 1426 | 1426 | 1426 | 1426 | 432 |
| 558 | 20250305 | 102100 | 148575522 | 1426 | 1426 | 1426 | 1426 | 90 |
| 559 | 20250305 | 102000 | 148447182 | 1427 | 1427 | 1427 | 1427 | 15 |
| 560 | 20250305 | 101900 | 148425777 | 1427 | 1427 | 1427 | 1427 | 0 |
| 561 | 20250305 | 101800 | 148425777 | 1427 | 1427 | 1427 | 1427 | 239 |
| 562 | 20250305 | 101700 | 148084724 | 1427 | 1427 | 1427 | 1427 | 1138 |
| 563 | 20250305 | 101600 | 146460798 | 1426 | 1426 | 1426 | 1426 | 1000 |
| 564 | 20250305 | 101500 | 145034798 | 1425 | 1427 | 1427 | 1425 | 1306 |
| 565 | 20250305 | 101400 | 143173738 | 1427 | 1428 | 1428 | 1427 | 170 |
| 566 | 20250305 | 101300 | 142930979 | 1428 | 1428 | 1428 | 1428 | 100 |
| 567 | 20250305 | 101200 | 142788179 | 1429 | 1429 | 1429 | 1429 | 74 |
| 568 | 20250305 | 101100 | 142682433 | 1429 | 1429 | 1429 | 1429 | 1 |
| 569 | 20250305 | 101000 | 142681004 | 1429 | 1429 | 1429 | 1429 | 319 |
| 570 | 20250305 | 100900 | 142225153 | 1430 | 1430 | 1430 | 1430 | 11 |
| 571 | 20250305 | 100800 | 142209423 | 1430 | 1428 | 1430 | 1428 | 250 |
| 572 | 20250305 | 100700 | 141852331 | 1428 | 1428 | 1428 | 1428 | 231 |
| 573 | 20250305 | 100600 | 141522463 | 1428 | 1428 | 1428 | 1428 | 1 |
| 574 | 20250305 | 100500 | 141521035 | 1428 | 1428 | 1428 | 1428 | 0 |
| 575 | 20250305 | 100400 | 141521035 | 1428 | 1427 | 1428 | 1427 | 210 |
| 576 | 20250305 | 100300 | 141221241 | 1427 | 1427 | 1427 | 1427 | 291 |
| 577 | 20250305 | 100200 | 140805984 | 1426 | 1426 | 1426 | 1426 | 0 |
| 578 | 20250305 | 100100 | 140805984 | 1426 | 1425 | 1426 | 1425 | 5425 |
| 579 | 20250305 | 100000 | 133070174 | 1426 | 1423 | 1426 | 1422 | 8805 |
| 580 | 20250305 | 095900 | 120525805 | 1422 | 1424 | 1424 | 1422 | 2030 |
| 581 | 20250305 | 095800 | 117637875 | 1424 | 1423 | 1425 | 1423 | 4010 |
| 582 | 20250305 | 095700 | 111925073 | 1423 | 1424 | 1424 | 1423 | 2135 |
| 583 | 20250305 | 095600 | 108886938 | 1424 | 1424 | 1425 | 1424 | 1060 |
| 584 | 20250305 | 095500 | 107376559 | 1425 | 1425 | 1425 | 1425 | 0 |
| 585 | 20250305 | 095400 | 107376559 | 1425 | 1425 | 1425 | 1425 | 0 |
| 586 | 20250305 | 095300 | 107376559 | 1425 | 1425 | 1425 | 1425 | 0 |
| 587 | 20250305 | 095200 | 107376559 | 1425 | 1425 | 1425 | 1425 | 2101 |
| 588 | 20250305 | 095100 | 104382634 | 1425 | 1425 | 1426 | 1424 | 5004 |
| 589 | 20250305 | 095000 | 97251943 | 1425 | 1425 | 1425 | 1425 | 0 |
| 590 | 20250305 | 094900 | 97251943 | 1425 | 1425 | 1425 | 1425 | 1600 |
| 591 | 20250305 | 094800 | 94971943 | 1425 | 1425 | 1425 | 1425 | 101 |
| 592 | 20250305 | 094700 | 94828018 | 1425 | 1425 | 1425 | 1425 | 52 |
| 593 | 20250305 | 094600 | 94753918 | 1425 | 1425 | 1425 | 1425 | 4 |
| 594 | 20250305 | 094500 | 94748218 | 1425 | 1425 | 1425 | 1423 | 1221 |
| 595 | 20250305 | 094400 | 93009755 | 1424 | 1426 | 1426 | 1424 | 256 |
| 596 | 20250305 | 094300 | 92645153 | 1424 | 1424 | 1424 | 1424 | 113 |
| 597 | 20250305 | 094200 | 92484241 | 1424 | 1424 | 1424 | 1424 | 3 |
| 598 | 20250305 | 094100 | 92479969 | 1424 | 1423 | 1424 | 1422 | 3280 |
| 599 | 20250305 | 094000 | 87815707 | 1423 | 1423 | 1423 | 1422 | 2405 |
| 600 | 20250305 | 093900 | 84393476 | 1423 | 1423 | 1423 | 1423 | 73 |
| 601 | 20250305 | 093800 | 84289597 | 1422 | 1424 | 1424 | 1422 | 1495 |
| 602 | 20250305 | 093700 | 82162428 | 1425 | 1425 | 1425 | 1425 | 4 |
| 603 | 20250305 | 093600 | 82156728 | 1426 | 1424 | 1426 | 1424 | 5074 |
| 604 | 20250305 | 093500 | 74931342 | 1425 | 1425 | 1425 | 1425 | 3002 |
| 605 | 20250305 | 093400 | 70653492 | 1430 | 1426 | 1430 | 1424 | 2270 |
| 606 | 20250305 | 093300 | 67419965 | 1430 | 1427 | 1430 | 1427 | 5479 |
| 607 | 20250305 | 093200 | 59587180 | 1427 | 1427 | 1427 | 1427 | 0 |
| 608 | 20250305 | 093100 | 59587180 | 1427 | 1427 | 1427 | 1426 | 786 |
| 609 | 20250305 | 093000 | 58465559 | 1427 | 1426 | 1427 | 1426 | 88 |
| 610 | 20250305 | 092900 | 58340069 | 1427 | 1427 | 1428 | 1425 | 1051 |
| 611 | 20250305 | 092800 | 56842310 | 1425 | 1425 | 1425 | 1425 | 1000 |
| 612 | 20250305 | 092700 | 55417310 | 1430 | 1430 | 1430 | 1430 | 104 |
| 613 | 20250305 | 092600 | 55268590 | 1430 | 1430 | 1430 | 1430 | 1420 |
| 614 | 20250305 | 092500 | 53237990 | 1430 | 1424 | 1430 | 1423 | 1338 |
| 615 | 20250305 | 092400 | 51332167 | 1430 | 1435 | 1435 | 1425 | 8849 |
| 616 | 20250305 | 092300 | 38722189 | 1430 | 1430 | 1430 | 1430 | 690 |
| 617 | 20250305 | 092200 | 37735489 | 1430 | 1430 | 1430 | 1430 | 21 |
| 618 | 20250305 | 092100 | 37705459 | 1430 | 1430 | 1430 | 1430 | 25 |
| 619 | 20250305 | 092000 | 37669709 | 1425 | 1424 | 1430 | 1424 | 1510 |
| 620 | 20250305 | 091900 | 35519438 | 1430 | 1430 | 1430 | 1430 | 37 |
| 621 | 20250305 | 091800 | 35466528 | 1435 | 1429 | 1435 | 1429 | 4076 |
| 622 | 20250305 | 091700 | 29641888 | 1429 | 1426 | 1429 | 1422 | 2790 |
| 623 | 20250305 | 091600 | 25664767 | 1429 | 1437 | 1437 | 1427 | 1582 |
| 624 | 20250305 | 091500 | 23405527 | 1430 | 1435 | 1438 | 1430 | 8 |
| 625 | 20250305 | 091400 | 23394060 | 1438 | 1438 | 1438 | 1430 | 138 |
| 626 | 20250305 | 091300 | 23196209 | 1438 | 1438 | 1438 | 1438 | 0 |
| 627 | 20250305 | 091200 | 23196209 | 1438 | 1437 | 1438 | 1437 | 8 |
| 628 | 20250305 | 091100 | 23184707 | 1436 | 1436 | 1436 | 1436 | 272 |
| 629 | 20250305 | 091000 | 22794115 | 1438 | 1437 | 1438 | 1437 | 145 |
| 630 | 20250305 | 090900 | 22585608 | 1438 | 1431 | 1438 | 1425 | 247 |
| 631 | 20250305 | 090800 | 22232850 | 1438 | 1438 | 1438 | 1430 | 291 |
| 632 | 20250305 | 090700 | 21816200 | 1438 | 1436 | 1438 | 1433 | 32 |
| 633 | 20250305 | 090600 | 21770293 | 1439 | 1438 | 1439 | 1433 | 6213 |
| 634 | 20250305 | 090500 | 12841532 | 1438 | 1438 | 1438 | 1438 | 30 |
| 635 | 20250305 | 090400 | 12798392 | 1438 | 1431 | 1439 | 1430 | 272 |
| 636 | 20250305 | 090300 | 12409196 | 1431 | 1438 | 1439 | 1431 | 1409 |
| 637 | 20250305 | 090200 | 10384673 | 1438 | 1438 | 1438 | 1438 | 301 |
| 638 | 20250305 | 090100 | 9951835 | 1442 | 1443 | 1443 | 1439 | 524 |
| 639 | 20250305 | 090000 | 9197706 | 1444 | 1422 | 1444 | 1422 | 6096 |