30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250313 | 190200 | 1379165355 | 1703 | 1703 | 1703 | 1703 | 5220 |
| 3 | 20250313 | 190100 | 1379165355 | 1703 | 1703 | 1703 | 1703 | 0 |
| 4 | 20250313 | 190000 | 1379165355 | 1703 | 1703 | 1703 | 1703 | 0 |
| 5 | 20250313 | 185900 | 1379165355 | 1703 | 1703 | 1703 | 1703 | 0 |
| 6 | 20250313 | 185800 | 1379165355 | 1703 | 1703 | 1703 | 1703 | 0 |
| 7 | 20250313 | 185700 | 1379165355 | 1703 | 1703 | 1703 | 1703 | 0 |
| 8 | 20250313 | 185600 | 1379165355 | 1703 | 1703 | 1703 | 1703 | 0 |
| 9 | 20250313 | 185500 | 1379165355 | 1703 | 1703 | 1703 | 1703 | 0 |
| 10 | 20250313 | 185400 | 1379165355 | 1703 | 1703 | 1703 | 1703 | 0 |
| 11 | 20250313 | 185300 | 1379165355 | 1703 | 1703 | 1703 | 1703 | 0 |
| 12 | 20250313 | 185200 | 1379165355 | 1703 | 1703 | 1703 | 1703 | 0 |
| 13 | 20250313 | 185100 | 1379165355 | 1703 | 1703 | 1703 | 1703 | 0 |
| 14 | 20250313 | 185000 | 1379165355 | 1703 | 1703 | 1703 | 1703 | 0 |
| 15 | 20250313 | 184900 | 1379165355 | 1703 | 1703 | 1703 | 1703 | 0 |
| 16 | 20250313 | 184800 | 1379165355 | 1703 | 1703 | 1703 | 1703 | 0 |
| 17 | 20250313 | 184700 | 1379165355 | 1703 | 1703 | 1703 | 1703 | 0 |
| 18 | 20250313 | 184600 | 1379165355 | 1703 | 1703 | 1703 | 1703 | 0 |
| 19 | 20250313 | 184500 | 1379165355 | 1703 | 1703 | 1703 | 1703 | 0 |
| 20 | 20250313 | 184400 | 1379165355 | 1703 | 1703 | 1703 | 1703 | 0 |
| 21 | 20250313 | 184300 | 1379165355 | 1703 | 1703 | 1703 | 1703 | 0 |
| 22 | 20250313 | 184200 | 1379165355 | 1703 | 1703 | 1703 | 1703 | 0 |
| 23 | 20250313 | 184100 | 1379165355 | 1703 | 1703 | 1703 | 1703 | 0 |
| 24 | 20250313 | 184000 | 1379165355 | 1703 | 1703 | 1703 | 1703 | 0 |
| 25 | 20250313 | 183900 | 1379165355 | 1703 | 1703 | 1703 | 1703 | 0 |
| 26 | 20250313 | 183800 | 1379165355 | 1703 | 1703 | 1703 | 1703 | 0 |
| 27 | 20250313 | 183700 | 1379165355 | 1703 | 1703 | 1703 | 1703 | 0 |
| 28 | 20250313 | 183600 | 1379165355 | 1703 | 1703 | 1703 | 1703 | 0 |
| 29 | 20250313 | 183500 | 1379165355 | 1703 | 1703 | 1703 | 1703 | 0 |
| 30 | 20250313 | 183400 | 1379165355 | 1703 | 1703 | 1703 | 1703 | 0 |
| 31 | 20250313 | 183300 | 1379165355 | 1703 | 1703 | 1703 | 1703 | 0 |
| 32 | 20250313 | 183200 | 1379165355 | 1703 | 1703 | 1703 | 1703 | 5220 |
| 33 | 20250313 | 183100 | 1379165355 | 1703 | 1703 | 1703 | 1703 | 0 |
| 34 | 20250313 | 183000 | 1379165355 | 1703 | 1703 | 1703 | 1703 | 0 |
| 35 | 20250313 | 182900 | 1379165355 | 1703 | 1703 | 1703 | 1703 | 0 |
| 36 | 20250313 | 182800 | 1379165355 | 1703 | 1703 | 1703 | 1703 | 0 |
| 37 | 20250313 | 182700 | 1379165355 | 1703 | 1703 | 1703 | 1703 | 0 |
| 38 | 20250313 | 182600 | 1379165355 | 1703 | 1703 | 1703 | 1703 | 0 |
| 39 | 20250313 | 182500 | 1379165355 | 1703 | 1703 | 1703 | 1703 | 0 |
| 40 | 20250313 | 182400 | 1379165355 | 1703 | 1703 | 1703 | 1703 | 0 |
| 41 | 20250313 | 182300 | 1379165355 | 1703 | 1703 | 1703 | 1703 | 0 |
| 42 | 20250313 | 182200 | 1379165355 | 1703 | 1703 | 1703 | 1703 | 0 |
| 43 | 20250313 | 182100 | 1379165355 | 1703 | 1703 | 1703 | 1703 | 0 |
| 44 | 20250313 | 182000 | 1379165355 | 1703 | 1703 | 1703 | 1703 | 0 |
| 45 | 20250313 | 181900 | 1379165355 | 1703 | 1703 | 1703 | 1703 | 0 |
| 46 | 20250313 | 181800 | 1379165355 | 1703 | 1703 | 1703 | 1703 | 0 |
| 47 | 20250313 | 181700 | 1379165355 | 1703 | 1703 | 1703 | 1703 | 0 |
| 48 | 20250313 | 181600 | 1379165355 | 1703 | 1703 | 1703 | 1703 | 0 |
| 49 | 20250313 | 181500 | 1379165355 | 1703 | 1703 | 1703 | 1703 | 0 |
| 50 | 20250313 | 181400 | 1379165355 | 1703 | 1703 | 1703 | 1703 | 0 |
| 51 | 20250313 | 181300 | 1379165355 | 1703 | 1703 | 1703 | 1703 | 0 |
| 52 | 20250313 | 181200 | 1379165355 | 1703 | 1703 | 1703 | 1703 | 0 |
| 53 | 20250313 | 181100 | 1379165355 | 1703 | 1703 | 1703 | 1703 | 0 |
| 54 | 20250313 | 181000 | 1379165355 | 1703 | 1703 | 1703 | 1703 | 0 |
| 55 | 20250313 | 180900 | 1379165355 | 1703 | 1703 | 1703 | 1703 | 0 |
| 56 | 20250313 | 180800 | 1379165355 | 1703 | 1703 | 1703 | 1703 | 0 |
| 57 | 20250313 | 180700 | 1379165355 | 1703 | 1703 | 1703 | 1703 | 0 |
| 58 | 20250313 | 180600 | 1379165355 | 1703 | 1703 | 1703 | 1703 | 0 |
| 59 | 20250313 | 180500 | 1379165355 | 1703 | 1703 | 1703 | 1703 | 0 |
| 60 | 20250313 | 180400 | 1379165355 | 1703 | 1703 | 1703 | 1703 | 0 |
| 61 | 20250313 | 180300 | 1379165355 | 1703 | 1703 | 1703 | 1703 | 0 |
| 62 | 20250313 | 180200 | 1379165355 | 1703 | 1703 | 1703 | 1703 | 5220 |
| 63 | 20250313 | 180100 | 1379165355 | 1703 | 1703 | 1703 | 1703 | 0 |
| 64 | 20250313 | 180000 | 1379165355 | 1703 | 1703 | 1703 | 1703 | 0 |
| 65 | 20250313 | 175900 | 1379165355 | 1703 | 1703 | 1703 | 1703 | 0 |
| 66 | 20250313 | 175800 | 1379165355 | 1703 | 1703 | 1703 | 1703 | 0 |
| 67 | 20250313 | 175700 | 1379165355 | 1703 | 1703 | 1703 | 1703 | 0 |
| 68 | 20250313 | 175600 | 1379165355 | 1703 | 1703 | 1703 | 1703 | 0 |
| 69 | 20250313 | 175500 | 1379165355 | 1703 | 1703 | 1703 | 1703 | 0 |
| 70 | 20250313 | 175400 | 1379165355 | 1703 | 1703 | 1703 | 1703 | 0 |
| 71 | 20250313 | 175300 | 1379165355 | 1703 | 1703 | 1703 | 1703 | 0 |
| 72 | 20250313 | 175200 | 1379165355 | 1703 | 1703 | 1703 | 1703 | 0 |
| 73 | 20250313 | 175100 | 1379165355 | 1703 | 1703 | 1703 | 1703 | 0 |
| 74 | 20250313 | 175000 | 1379165355 | 1703 | 1703 | 1703 | 1703 | 0 |
| 75 | 20250313 | 174900 | 1379165355 | 1703 | 1703 | 1703 | 1703 | 0 |
| 76 | 20250313 | 174800 | 1379165355 | 1703 | 1703 | 1703 | 1703 | 0 |
| 77 | 20250313 | 174700 | 1379165355 | 1703 | 1703 | 1703 | 1703 | 0 |
| 78 | 20250313 | 174600 | 1379165355 | 1703 | 1703 | 1703 | 1703 | 0 |
| 79 | 20250313 | 174500 | 1379165355 | 1703 | 1703 | 1703 | 1703 | 0 |
| 80 | 20250313 | 174400 | 1379165355 | 1703 | 1703 | 1703 | 1703 | 0 |
| 81 | 20250313 | 174300 | 1379165355 | 1703 | 1703 | 1703 | 1703 | 0 |
| 82 | 20250313 | 174200 | 1379165355 | 1703 | 1703 | 1703 | 1703 | 0 |
| 83 | 20250313 | 174100 | 1379165355 | 1703 | 1703 | 1703 | 1703 | 0 |
| 84 | 20250313 | 174000 | 1379165355 | 1703 | 1703 | 1703 | 1703 | 0 |
| 85 | 20250313 | 173900 | 1379165355 | 1703 | 1703 | 1703 | 1703 | 0 |
| 86 | 20250313 | 173800 | 1379165355 | 1703 | 1703 | 1703 | 1703 | 0 |
| 87 | 20250313 | 173700 | 1379165355 | 1703 | 1703 | 1703 | 1703 | 0 |
| 88 | 20250313 | 173600 | 1379165355 | 1703 | 1703 | 1703 | 1703 | 0 |
| 89 | 20250313 | 173500 | 1379165355 | 1703 | 1703 | 1703 | 1703 | 0 |
| 90 | 20250313 | 173400 | 1379165355 | 1703 | 1703 | 1703 | 1703 | 0 |
| 91 | 20250313 | 173300 | 1379165355 | 1703 | 1703 | 1703 | 1703 | 0 |
| 92 | 20250313 | 173200 | 1379165355 | 1703 | 1703 | 1703 | 1703 | 5220 |
| 93 | 20250313 | 173100 | 1379165355 | 1703 | 1703 | 1703 | 1703 | 0 |
| 94 | 20250313 | 173000 | 1379165355 | 1703 | 1703 | 1703 | 1703 | 0 |
| 95 | 20250313 | 172900 | 1379165355 | 1703 | 1703 | 1703 | 1703 | 0 |
| 96 | 20250313 | 172800 | 1379165355 | 1703 | 1703 | 1703 | 1703 | 0 |
| 97 | 20250313 | 172700 | 1379165355 | 1703 | 1703 | 1703 | 1703 | 0 |
| 98 | 20250313 | 172600 | 1379165355 | 1703 | 1703 | 1703 | 1703 | 0 |
| 99 | 20250313 | 172500 | 1379165355 | 1703 | 1703 | 1703 | 1703 | 0 |
| 100 | 20250313 | 172400 | 1379165355 | 1703 | 1703 | 1703 | 1703 | 0 |
| 101 | 20250313 | 172300 | 1379165355 | 1703 | 1703 | 1703 | 1703 | 0 |
| 102 | 20250313 | 172200 | 1379165355 | 1703 | 1703 | 1703 | 1703 | 0 |
| 103 | 20250313 | 172100 | 1379165355 | 1703 | 1703 | 1703 | 1703 | 0 |
| 104 | 20250313 | 172000 | 1379165355 | 1703 | 1703 | 1703 | 1703 | 0 |
| 105 | 20250313 | 171900 | 1379165355 | 1703 | 1703 | 1703 | 1703 | 0 |
| 106 | 20250313 | 171800 | 1379165355 | 1703 | 1703 | 1703 | 1703 | 0 |
| 107 | 20250313 | 171700 | 1379165355 | 1703 | 1703 | 1703 | 1703 | 0 |
| 108 | 20250313 | 171600 | 1379165355 | 1703 | 1703 | 1703 | 1703 | 0 |
| 109 | 20250313 | 171500 | 1379165355 | 1703 | 1703 | 1703 | 1703 | 0 |
| 110 | 20250313 | 171400 | 1379165355 | 1703 | 1703 | 1703 | 1703 | 0 |
| 111 | 20250313 | 171300 | 1379165355 | 1703 | 1703 | 1703 | 1703 | 0 |
| 112 | 20250313 | 171200 | 1379165355 | 1703 | 1703 | 1703 | 1703 | 0 |
| 113 | 20250313 | 171100 | 1379165355 | 1703 | 1703 | 1703 | 1703 | 0 |
| 114 | 20250313 | 171000 | 1379165355 | 1703 | 1703 | 1703 | 1703 | 0 |
| 115 | 20250313 | 170900 | 1379165355 | 1703 | 1703 | 1703 | 1703 | 0 |
| 116 | 20250313 | 170800 | 1379165355 | 1703 | 1703 | 1703 | 1703 | 0 |
| 117 | 20250313 | 170700 | 1379165355 | 1703 | 1703 | 1703 | 1703 | 0 |
| 118 | 20250313 | 170600 | 1379165355 | 1703 | 1703 | 1703 | 1703 | 0 |
| 119 | 20250313 | 170500 | 1379165355 | 1703 | 1703 | 1703 | 1703 | 0 |
| 120 | 20250313 | 170400 | 1379165355 | 1703 | 1703 | 1703 | 1703 | 0 |
| 121 | 20250313 | 170300 | 1379165355 | 1703 | 1703 | 1703 | 1703 | 0 |
| 122 | 20250313 | 170200 | 1379165355 | 1703 | 1703 | 1703 | 1703 | 5220 |
| 123 | 20250313 | 170100 | 1379165355 | 1703 | 1703 | 1703 | 1703 | 0 |
| 124 | 20250313 | 170000 | 1379165355 | 1703 | 1703 | 1703 | 1703 | 0 |
| 125 | 20250313 | 165900 | 1379165355 | 1703 | 1703 | 1703 | 1703 | 0 |
| 126 | 20250313 | 165800 | 1379165355 | 1703 | 1703 | 1703 | 1703 | 0 |
| 127 | 20250313 | 165700 | 1379165355 | 1703 | 1703 | 1703 | 1703 | 0 |
| 128 | 20250313 | 165600 | 1379165355 | 1703 | 1703 | 1703 | 1703 | 0 |
| 129 | 20250313 | 165500 | 1379165355 | 1703 | 1703 | 1703 | 1703 | 0 |
| 130 | 20250313 | 165400 | 1379165355 | 1703 | 1703 | 1703 | 1703 | 0 |
| 131 | 20250313 | 165300 | 1379165355 | 1703 | 1703 | 1703 | 1703 | 0 |
| 132 | 20250313 | 165200 | 1379165355 | 1703 | 1703 | 1703 | 1703 | 0 |
| 133 | 20250313 | 165100 | 1379165355 | 1703 | 1703 | 1703 | 1703 | 0 |
| 134 | 20250313 | 165000 | 1379165355 | 1703 | 1703 | 1703 | 1703 | 0 |
| 135 | 20250313 | 164900 | 1379165355 | 1703 | 1703 | 1703 | 1703 | 0 |
| 136 | 20250313 | 164800 | 1379165355 | 1703 | 1703 | 1703 | 1703 | 0 |
| 137 | 20250313 | 164700 | 1379165355 | 1703 | 1703 | 1703 | 1703 | 0 |
| 138 | 20250313 | 164600 | 1379165355 | 1703 | 1703 | 1703 | 1703 | 0 |
| 139 | 20250313 | 164500 | 1379165355 | 1703 | 1703 | 1703 | 1703 | 0 |
| 140 | 20250313 | 164400 | 1379165355 | 1703 | 1703 | 1703 | 1703 | 0 |
| 141 | 20250313 | 164300 | 1379165355 | 1703 | 1703 | 1703 | 1703 | 0 |
| 142 | 20250313 | 164200 | 1379165355 | 1703 | 1703 | 1703 | 1703 | 0 |
| 143 | 20250313 | 164100 | 1379165355 | 1703 | 1703 | 1703 | 1703 | 0 |
| 144 | 20250313 | 164000 | 1379165355 | 1703 | 1703 | 1703 | 1703 | 0 |
| 145 | 20250313 | 163900 | 1379165355 | 1703 | 1703 | 1703 | 1703 | 0 |
| 146 | 20250313 | 163800 | 1379165355 | 1703 | 1703 | 1703 | 1703 | 0 |
| 147 | 20250313 | 163700 | 1379165355 | 1703 | 1703 | 1703 | 1703 | 0 |
| 148 | 20250313 | 163600 | 1379165355 | 1703 | 1703 | 1703 | 1703 | 0 |
| 149 | 20250313 | 163500 | 1379165355 | 1703 | 1703 | 1703 | 1703 | 0 |
| 150 | 20250313 | 163400 | 1379165355 | 1703 | 1703 | 1703 | 1703 | 0 |
| 151 | 20250313 | 163300 | 1379165355 | 1703 | 1703 | 1703 | 1703 | 0 |
| 152 | 20250313 | 163200 | 1379165355 | 1703 | 1703 | 1703 | 1703 | 5220 |
| 153 | 20250313 | 163100 | 1379165355 | 1703 | 1703 | 1703 | 1703 | 0 |
| 154 | 20250313 | 163000 | 1379165355 | 1703 | 1703 | 1703 | 1703 | 0 |
| 155 | 20250313 | 162900 | 1379165355 | 1703 | 1703 | 1703 | 1703 | 0 |
| 156 | 20250313 | 162800 | 1379165355 | 1703 | 1703 | 1703 | 1703 | 0 |
| 157 | 20250313 | 162700 | 1379165355 | 1703 | 1703 | 1703 | 1703 | 0 |
| 158 | 20250313 | 162600 | 1379165355 | 1703 | 1703 | 1703 | 1703 | 0 |
| 159 | 20250313 | 162500 | 1379165355 | 1703 | 1703 | 1703 | 1703 | 0 |
| 160 | 20250313 | 162400 | 1379165355 | 1703 | 1703 | 1703 | 1703 | 0 |
| 161 | 20250313 | 162300 | 1379165355 | 1703 | 1703 | 1703 | 1703 | 0 |
| 162 | 20250313 | 162200 | 1379165355 | 1703 | 1703 | 1703 | 1703 | 0 |
| 163 | 20250313 | 162100 | 1379165355 | 1703 | 1703 | 1703 | 1703 | 0 |
| 164 | 20250313 | 162000 | 1379165355 | 1703 | 1703 | 1703 | 1703 | 0 |
| 165 | 20250313 | 161900 | 1379165355 | 1703 | 1703 | 1703 | 1703 | 0 |
| 166 | 20250313 | 161800 | 1379165355 | 1703 | 1703 | 1703 | 1703 | 0 |
| 167 | 20250313 | 161700 | 1379165355 | 1703 | 1703 | 1703 | 1703 | 0 |
| 168 | 20250313 | 161600 | 1379165355 | 1703 | 1703 | 1703 | 1703 | 0 |
| 169 | 20250313 | 161500 | 1379165355 | 1703 | 1703 | 1703 | 1703 | 0 |
| 170 | 20250313 | 161400 | 1379165355 | 1703 | 1703 | 1703 | 1703 | 0 |
| 171 | 20250313 | 161300 | 1379165355 | 1703 | 1703 | 1703 | 1703 | 0 |
| 172 | 20250313 | 161200 | 1379165355 | 1703 | 1703 | 1703 | 1703 | 0 |
| 173 | 20250313 | 161100 | 1379165355 | 1703 | 1703 | 1703 | 1703 | 0 |
| 174 | 20250313 | 161000 | 1379165355 | 1703 | 1703 | 1703 | 1703 | 0 |
| 175 | 20250313 | 160900 | 1379165355 | 1703 | 1703 | 1703 | 1703 | 0 |
| 176 | 20250313 | 160800 | 1379165355 | 1703 | 1703 | 1703 | 1703 | 0 |
| 177 | 20250313 | 160700 | 1379165355 | 1703 | 1703 | 1703 | 1703 | 0 |
| 178 | 20250313 | 160600 | 1379165355 | 1703 | 1703 | 1703 | 1703 | 0 |
| 179 | 20250313 | 160500 | 1379165355 | 1703 | 1703 | 1703 | 1703 | 0 |
| 180 | 20250313 | 160400 | 1379165355 | 1703 | 1703 | 1703 | 1703 | 0 |
| 181 | 20250313 | 160300 | 1379165355 | 1703 | 1703 | 1703 | 1703 | 0 |
| 182 | 20250313 | 160200 | 1379165355 | 1703 | 1703 | 1703 | 1703 | 5220 |
| 183 | 20250313 | 160100 | 1379165355 | 1703 | 1703 | 1703 | 1703 | 0 |
| 184 | 20250313 | 160000 | 1379165355 | 1703 | 1703 | 1703 | 1703 | 0 |
| 185 | 20250313 | 155900 | 1379165355 | 1703 | 1703 | 1703 | 1703 | 0 |
| 186 | 20250313 | 155800 | 1379165355 | 1703 | 1703 | 1703 | 1703 | 0 |
| 187 | 20250313 | 155700 | 1379165355 | 1703 | 1703 | 1703 | 1703 | 0 |
| 188 | 20250313 | 155600 | 1379165355 | 1703 | 1703 | 1703 | 1703 | 0 |
| 189 | 20250313 | 155500 | 1379165355 | 1703 | 1703 | 1703 | 1703 | 0 |
| 190 | 20250313 | 155400 | 1379165355 | 1703 | 1703 | 1703 | 1703 | 0 |
| 191 | 20250313 | 155300 | 1379165355 | 1703 | 1703 | 1703 | 1703 | 0 |
| 192 | 20250313 | 155200 | 1379165355 | 1703 | 1703 | 1703 | 1703 | 0 |
| 193 | 20250313 | 155100 | 1379165355 | 1703 | 1703 | 1703 | 1703 | 0 |
| 194 | 20250313 | 155000 | 1379165355 | 1703 | 1703 | 1703 | 1703 | 0 |
| 195 | 20250313 | 154900 | 1379165355 | 1703 | 1703 | 1703 | 1703 | 0 |
| 196 | 20250313 | 154800 | 1379165355 | 1703 | 1703 | 1703 | 1703 | 0 |
| 197 | 20250313 | 154700 | 1379165355 | 1703 | 1703 | 1703 | 1703 | 0 |
| 198 | 20250313 | 154600 | 1379165355 | 1703 | 1703 | 1703 | 1703 | 0 |
| 199 | 20250313 | 154500 | 1379165355 | 1703 | 1703 | 1703 | 1703 | 0 |
| 200 | 20250313 | 154400 | 1379165355 | 1703 | 1703 | 1703 | 1703 | 0 |
| 201 | 20250313 | 154300 | 1379165355 | 1703 | 1703 | 1703 | 1703 | 0 |
| 202 | 20250313 | 154200 | 1379165355 | 1703 | 1703 | 1703 | 1703 | 0 |
| 203 | 20250313 | 154100 | 1379165355 | 1703 | 1703 | 1703 | 1703 | 0 |
| 204 | 20250313 | 154000 | 1379165355 | 1703 | 1703 | 1703 | 1703 | 0 |
| 205 | 20250313 | 153900 | 1379165355 | 1703 | 1703 | 1703 | 1703 | 0 |
| 206 | 20250313 | 153800 | 1379165355 | 1703 | 1703 | 1703 | 1703 | 0 |
| 207 | 20250313 | 153700 | 1379165355 | 1703 | 1703 | 1703 | 1703 | 0 |
| 208 | 20250313 | 153600 | 1379165355 | 1703 | 1703 | 1703 | 1703 | 0 |
| 209 | 20250313 | 153500 | 1379165355 | 1703 | 1703 | 1703 | 1703 | 0 |
| 210 | 20250313 | 153400 | 1379165355 | 1703 | 1703 | 1703 | 1703 | 0 |
| 211 | 20250313 | 153300 | 1379165355 | 1703 | 1703 | 1703 | 1703 | 0 |
| 212 | 20250313 | 153200 | 1379165355 | 1703 | 1703 | 1703 | 1703 | 5220 |
| 213 | 20250313 | 153100 | 1379165355 | 1703 | 1703 | 1703 | 1703 | 0 |
| 214 | 20250313 | 153000 | 1379165355 | 1703 | 1703 | 1703 | 1703 | 5220 |
| 215 | 20250313 | 152900 | 1370275695 | 1710 | 1710 | 1710 | 1710 | 0 |
| 216 | 20250313 | 152800 | 1370275695 | 1710 | 1710 | 1710 | 1710 | 0 |
| 217 | 20250313 | 152700 | 1370275695 | 1710 | 1710 | 1710 | 1710 | 0 |
| 218 | 20250313 | 152600 | 1370275695 | 1710 | 1710 | 1710 | 1710 | 0 |
| 219 | 20250313 | 152500 | 1370275695 | 1710 | 1710 | 1710 | 1710 | 0 |
| 220 | 20250313 | 152400 | 1370275695 | 1710 | 1710 | 1710 | 1710 | 0 |
| 221 | 20250313 | 152300 | 1370275695 | 1710 | 1710 | 1710 | 1710 | 0 |
| 222 | 20250313 | 152200 | 1370275695 | 1710 | 1710 | 1710 | 1710 | 0 |
| 223 | 20250313 | 152100 | 1370275695 | 1710 | 1710 | 1710 | 1710 | 0 |
| 224 | 20250313 | 152000 | 1370275695 | 1710 | 1710 | 1710 | 1710 | 0 |
| 225 | 20250313 | 151900 | 1370275695 | 1710 | 1710 | 1710 | 1699 | 4178 |
| 226 | 20250313 | 151800 | 1363144142 | 1699 | 1704 | 1710 | 1699 | 2198 |
| 227 | 20250313 | 151700 | 1359390102 | 1705 | 1705 | 1705 | 1705 | 1 |
| 228 | 20250313 | 151600 | 1359388397 | 1709 | 1706 | 1709 | 1706 | 4 |
| 229 | 20250313 | 151500 | 1359381567 | 1705 | 1698 | 1706 | 1698 | 566 |
| 230 | 20250313 | 151400 | 1358416599 | 1706 | 1706 | 1706 | 1706 | 1 |
| 231 | 20250313 | 151300 | 1358414893 | 1697 | 1702 | 1702 | 1697 | 18309 |
| 232 | 20250313 | 151200 | 1327299077 | 1703 | 1703 | 1703 | 1703 | 50 |
| 233 | 20250313 | 151100 | 1327213927 | 1708 | 1703 | 1708 | 1703 | 2052 |
| 234 | 20250313 | 151000 | 1323719366 | 1702 | 1704 | 1705 | 1702 | 3357 |
| 235 | 20250313 | 150900 | 1318002718 | 1704 | 1708 | 1708 | 1704 | 2538 |
| 236 | 20250313 | 150800 | 1313674617 | 1709 | 1709 | 1709 | 1709 | 619 |
| 237 | 20250313 | 150700 | 1312616746 | 1711 | 1707 | 1716 | 1707 | 1526 |
| 238 | 20250313 | 150600 | 1310008461 | 1707 | 1717 | 1717 | 1707 | 1135 |
| 239 | 20250313 | 150500 | 1308067749 | 1710 | 1712 | 1712 | 1710 | 863 |
| 240 | 20250313 | 150400 | 1306590780 | 1718 | 1713 | 1718 | 1713 | 321 |
| 241 | 20250313 | 150300 | 1306040902 | 1719 | 1719 | 1719 | 1719 | 0 |
| 242 | 20250313 | 150200 | 1306040902 | 1719 | 1719 | 1719 | 1719 | 57 |
| 243 | 20250313 | 150100 | 1305942919 | 1719 | 1712 | 1720 | 1712 | 254 |
| 244 | 20250313 | 150000 | 1305506112 | 1720 | 1720 | 1720 | 1720 | 10 |
| 245 | 20250313 | 145900 | 1305488912 | 1720 | 1712 | 1720 | 1712 | 1051 |
| 246 | 20250313 | 145800 | 1303689112 | 1712 | 1715 | 1715 | 1712 | 1023 |
| 247 | 20250313 | 145700 | 1301937288 | 1712 | 1712 | 1712 | 1712 | 0 |
| 248 | 20250313 | 145600 | 1301937288 | 1712 | 1722 | 1722 | 1712 | 853 |
| 249 | 20250313 | 145500 | 1300476130 | 1723 | 1723 | 1723 | 1723 | 0 |
| 250 | 20250313 | 145400 | 1300476130 | 1723 | 1723 | 1723 | 1723 | 0 |
| 251 | 20250313 | 145300 | 1300476130 | 1723 | 1721 | 1723 | 1721 | 300 |
| 252 | 20250313 | 145200 | 1299959548 | 1721 | 1721 | 1721 | 1721 | 200 |
| 253 | 20250313 | 145100 | 1299615348 | 1721 | 1719 | 1721 | 1713 | 1563 |
| 254 | 20250313 | 145000 | 1296930528 | 1720 | 1720 | 1720 | 1715 | 2444 |
| 255 | 20250313 | 144900 | 1292736730 | 1716 | 1716 | 1716 | 1716 | 0 |
| 256 | 20250313 | 144800 | 1292736730 | 1716 | 1721 | 1721 | 1716 | 1330 |
| 257 | 20250313 | 144700 | 1290452800 | 1716 | 1720 | 1720 | 1716 | 1293 |
| 258 | 20250313 | 144600 | 1288232040 | 1721 | 1721 | 1721 | 1721 | 10 |
| 259 | 20250313 | 144500 | 1288214830 | 1723 | 1723 | 1723 | 1723 | 0 |
| 260 | 20250313 | 144400 | 1288214830 | 1723 | 1723 | 1723 | 1723 | 11 |
| 261 | 20250313 | 144300 | 1288195877 | 1724 | 1715 | 1724 | 1715 | 801 |
| 262 | 20250313 | 144200 | 1286822153 | 1725 | 1725 | 1725 | 1725 | 0 |
| 263 | 20250313 | 144100 | 1286822153 | 1725 | 1725 | 1725 | 1725 | 0 |
| 264 | 20250313 | 144000 | 1286822153 | 1725 | 1714 | 1725 | 1714 | 2 |
| 265 | 20250313 | 143900 | 1286818714 | 1725 | 1724 | 1725 | 1724 | 106 |
| 266 | 20250313 | 143800 | 1286635945 | 1713 | 1716 | 1716 | 1713 | 5100 |
| 267 | 20250313 | 143700 | 1277892108 | 1725 | 1725 | 1725 | 1725 | 0 |
| 268 | 20250313 | 143600 | 1277892108 | 1725 | 1725 | 1725 | 1725 | 20 |
| 269 | 20250313 | 143500 | 1277857608 | 1725 | 1723 | 1725 | 1723 | 1811 |
| 270 | 20250313 | 143400 | 1274735935 | 1724 | 1718 | 1724 | 1716 | 1437 |
| 271 | 20250313 | 143300 | 1272268077 | 1725 | 1725 | 1725 | 1725 | 5 |
| 272 | 20250313 | 143200 | 1272259452 | 1725 | 1725 | 1725 | 1725 | 28 |
| 273 | 20250313 | 143100 | 1272211152 | 1725 | 1717 | 1725 | 1717 | 210 |
| 274 | 20250313 | 143000 | 1271850534 | 1725 | 1718 | 1725 | 1718 | 325 |
| 275 | 20250313 | 142900 | 1271291988 | 1726 | 1727 | 1727 | 1726 | 28 |
| 276 | 20250313 | 142800 | 1271243646 | 1727 | 1722 | 1727 | 1716 | 11306 |
| 277 | 20250313 | 142700 | 1251815573 | 1722 | 1720 | 1722 | 1720 | 1213 |
| 278 | 20250313 | 142600 | 1249726792 | 1722 | 1724 | 1724 | 1718 | 29 |
| 279 | 20250313 | 142500 | 1249676888 | 1727 | 1727 | 1727 | 1712 | 3017 |
| 280 | 20250313 | 142400 | 1244498283 | 1727 | 1726 | 1727 | 1726 | 602 |
| 281 | 20250313 | 142300 | 1243458636 | 1726 | 1739 | 1739 | 1726 | 2242 |
| 282 | 20250313 | 142200 | 1239586379 | 1740 | 1740 | 1740 | 1740 | 27 |
| 283 | 20250313 | 142100 | 1239539399 | 1740 | 1740 | 1740 | 1740 | 2397 |
| 284 | 20250313 | 142000 | 1235368619 | 1740 | 1745 | 1745 | 1723 | 820 |
| 285 | 20250313 | 141900 | 1233941747 | 1745 | 1716 | 1746 | 1716 | 23135 |
| 286 | 20250313 | 141800 | 1193652211 | 1716 | 1712 | 1716 | 1712 | 251 |
| 287 | 20250313 | 141700 | 1193222495 | 1712 | 1717 | 1717 | 1712 | 246 |
| 288 | 20250313 | 141600 | 1192801273 | 1718 | 1718 | 1718 | 1718 | 48 |
| 289 | 20250313 | 141500 | 1192718809 | 1718 | 1718 | 1718 | 1718 | 28 |
| 290 | 20250313 | 141400 | 1192670705 | 1718 | 1719 | 1719 | 1710 | 970 |
| 291 | 20250313 | 141300 | 1191009757 | 1722 | 1722 | 1724 | 1711 | 2284 |
| 292 | 20250313 | 141200 | 1187082409 | 1713 | 1723 | 1723 | 1713 | 231 |
| 293 | 20250313 | 141100 | 1186686413 | 1723 | 1723 | 1723 | 1723 | 30 |
| 294 | 20250313 | 141000 | 1186634723 | 1724 | 1725 | 1725 | 1710 | 5456 |
| 295 | 20250313 | 140900 | 1177300405 | 1725 | 1725 | 1725 | 1725 | 28 |
| 296 | 20250313 | 140800 | 1177252105 | 1725 | 1725 | 1725 | 1725 | 227 |
| 297 | 20250313 | 140700 | 1176860530 | 1725 | 1718 | 1725 | 1711 | 1144 |
| 298 | 20250313 | 140600 | 1174901867 | 1710 | 1726 | 1726 | 1710 | 6295 |
| 299 | 20250313 | 140500 | 1164117451 | 1726 | 1711 | 1726 | 1710 | 1198 |
| 300 | 20250313 | 140400 | 1162066546 | 1710 | 1728 | 1728 | 1710 | 5466 |
| 301 | 20250313 | 140300 | 1152707436 | 1728 | 1729 | 1729 | 1728 | 144 |
| 302 | 20250313 | 140200 | 1152458574 | 1730 | 1730 | 1730 | 1730 | 37 |
| 303 | 20250313 | 140100 | 1152394564 | 1731 | 1732 | 1732 | 1713 | 6570 |
| 304 | 20250313 | 140000 | 1141094117 | 1732 | 1732 | 1732 | 1721 | 4 |
| 305 | 20250313 | 135900 | 1141087211 | 1732 | 1721 | 1733 | 1720 | 3680 |
| 306 | 20250313 | 135800 | 1134757419 | 1720 | 1729 | 1735 | 1720 | 4863 |
| 307 | 20250313 | 135700 | 1126362334 | 1729 | 1738 | 1738 | 1728 | 1138 |
| 308 | 20250313 | 135600 | 1124395169 | 1731 | 1733 | 1733 | 1731 | 1738 |
| 309 | 20250313 | 135500 | 1121385206 | 1738 | 1737 | 1738 | 1734 | 275 |
| 310 | 20250313 | 135400 | 1120907533 | 1737 | 1733 | 1737 | 1733 | 104 |
| 311 | 20250313 | 135300 | 1120727297 | 1738 | 1738 | 1738 | 1738 | 5800 |
| 312 | 20250313 | 135200 | 1110646897 | 1740 | 1740 | 1740 | 1740 | 339 |
| 313 | 20250313 | 135100 | 1110057037 | 1732 | 1745 | 1745 | 1732 | 1164 |
| 314 | 20250313 | 135000 | 1108025883 | 1745 | 1742 | 1746 | 1736 | 9434 |
| 315 | 20250313 | 134900 | 1091579075 | 1746 | 1747 | 1747 | 1746 | 101 |
| 316 | 20250313 | 134800 | 1091402629 | 1748 | 1745 | 1748 | 1744 | 6138 |
| 317 | 20250313 | 134700 | 1080679161 | 1747 | 1742 | 1747 | 1742 | 12951 |
| 318 | 20250313 | 134600 | 1058099900 | 1742 | 1742 | 1742 | 1734 | 67 |
| 319 | 20250313 | 134500 | 1057983566 | 1742 | 1743 | 1743 | 1742 | 184 |
| 320 | 20250313 | 134400 | 1057663037 | 1743 | 1743 | 1743 | 1733 | 75 |
| 321 | 20250313 | 134300 | 1057532412 | 1743 | 1742 | 1743 | 1742 | 273 |
| 322 | 20250313 | 134200 | 1057056844 | 1742 | 1742 | 1743 | 1742 | 780 |
| 323 | 20250313 | 134100 | 1055698074 | 1743 | 1739 | 1743 | 1739 | 219 |
| 324 | 20250313 | 134000 | 1055316930 | 1737 | 1725 | 1737 | 1720 | 4376 |
| 325 | 20250313 | 133900 | 1047767299 | 1736 | 1739 | 1739 | 1725 | 3403 |
| 326 | 20250313 | 133800 | 1041892132 | 1743 | 1727 | 1743 | 1727 | 296 |
| 327 | 20250313 | 133700 | 1041380620 | 1725 | 1732 | 1732 | 1725 | 3587 |
| 328 | 20250313 | 133600 | 1035170456 | 1732 | 1738 | 1738 | 1732 | 6746 |
| 329 | 20250313 | 133500 | 1023458653 | 1738 | 1741 | 1741 | 1738 | 600 |
| 330 | 20250313 | 133400 | 1022414314 | 1741 | 1747 | 1747 | 1741 | 3186 |
| 331 | 20250313 | 133300 | 1016860302 | 1743 | 1748 | 1748 | 1743 | 2980 |
| 332 | 20250313 | 133200 | 1011658447 | 1748 | 1748 | 1748 | 1743 | 718 |
| 333 | 20250313 | 133100 | 1010406783 | 1748 | 1748 | 1748 | 1748 | 5845 |
| 334 | 20250313 | 133000 | 1000189723 | 1750 | 1743 | 1750 | 1743 | 586 |
| 335 | 20250313 | 132900 | 999168093 | 1743 | 1750 | 1750 | 1741 | 400 |
| 336 | 20250313 | 132800 | 998470858 | 1743 | 1750 | 1750 | 1743 | 15 |
| 337 | 20250313 | 132700 | 998444615 | 1750 | 1750 | 1750 | 1750 | 1042 |
| 338 | 20250313 | 132600 | 996621115 | 1750 | 1749 | 1750 | 1749 | 110 |
| 339 | 20250313 | 132500 | 996428625 | 1750 | 1751 | 1751 | 1743 | 6211 |
| 340 | 20250313 | 132400 | 985597516 | 1751 | 1750 | 1751 | 1743 | 4356 |
| 341 | 20250313 | 132300 | 977972244 | 1750 | 1742 | 1750 | 1741 | 5996 |
| 342 | 20250313 | 132200 | 967508791 | 1743 | 1743 | 1743 | 1743 | 166 |
| 343 | 20250313 | 132100 | 967219453 | 1744 | 1748 | 1748 | 1744 | 1049 |
| 344 | 20250313 | 132000 | 965388745 | 1748 | 1750 | 1752 | 1748 | 2843 |
| 345 | 20250313 | 131900 | 960414930 | 1749 | 1743 | 1750 | 1743 | 4167 |
| 346 | 20250313 | 131800 | 953127385 | 1746 | 1757 | 1757 | 1746 | 7754 |
| 347 | 20250313 | 131700 | 939542534 | 1757 | 1733 | 1758 | 1733 | 36060 |
| 348 | 20250313 | 131600 | 876780217 | 1731 | 1730 | 1731 | 1730 | 3682 |
| 349 | 20250313 | 131500 | 870407855 | 1725 | 1725 | 1725 | 1725 | 0 |
| 350 | 20250313 | 131400 | 870407855 | 1725 | 1727 | 1727 | 1725 | 683 |
| 351 | 20250313 | 131300 | 869229580 | 1727 | 1727 | 1727 | 1727 | 5535 |
| 352 | 20250313 | 131200 | 859670635 | 1727 | 1733 | 1734 | 1727 | 6102 |
| 353 | 20250313 | 131100 | 849123188 | 1732 | 1728 | 1732 | 1727 | 3217 |
| 354 | 20250313 | 131000 | 843560778 | 1728 | 1728 | 1728 | 1728 | 79 |
| 355 | 20250313 | 130900 | 843424266 | 1728 | 1716 | 1728 | 1716 | 24860 |
| 356 | 20250313 | 130800 | 800626747 | 1720 | 1720 | 1720 | 1716 | 51 |
| 357 | 20250313 | 130700 | 800539086 | 1720 | 1718 | 1720 | 1718 | 101 |
| 358 | 20250313 | 130600 | 800365566 | 1718 | 1718 | 1718 | 1718 | 99 |
| 359 | 20250313 | 130500 | 800195484 | 1720 | 1720 | 1720 | 1720 | 21 |
| 360 | 20250313 | 130400 | 800159364 | 1720 | 1720 | 1720 | 1720 | 0 |
| 361 | 20250313 | 130300 | 800159364 | 1720 | 1721 | 1721 | 1720 | 3262 |
| 362 | 20250313 | 130200 | 794546264 | 1721 | 1716 | 1721 | 1716 | 2459 |
| 363 | 20250313 | 130100 | 790316902 | 1715 | 1715 | 1715 | 1715 | 324 |
| 364 | 20250313 | 130000 | 789761242 | 1715 | 1715 | 1715 | 1715 | 1 |
| 365 | 20250313 | 125900 | 789759527 | 1715 | 1715 | 1715 | 1715 | 58 |
| 366 | 20250313 | 125800 | 789660057 | 1715 | 1715 | 1715 | 1715 | 11 |
| 367 | 20250313 | 125700 | 789641192 | 1715 | 1715 | 1715 | 1715 | 10 |
| 368 | 20250313 | 125600 | 789624042 | 1715 | 1715 | 1718 | 1715 | 367 |
| 369 | 20250313 | 125500 | 788994196 | 1712 | 1711 | 1712 | 1711 | 152 |
| 370 | 20250313 | 125400 | 788734012 | 1711 | 1711 | 1711 | 1711 | 10 |
| 371 | 20250313 | 125300 | 788716902 | 1712 | 1713 | 1715 | 1710 | 2036 |
| 372 | 20250313 | 125200 | 785228295 | 1708 | 1708 | 1708 | 1708 | 8 |
| 373 | 20250313 | 125100 | 785214631 | 1708 | 1714 | 1714 | 1708 | 356 |
| 374 | 20250313 | 125000 | 784606403 | 1714 | 1714 | 1714 | 1714 | 0 |
| 375 | 20250313 | 124900 | 784606403 | 1714 | 1708 | 1714 | 1708 | 6206 |
| 376 | 20250313 | 124800 | 774002127 | 1708 | 1708 | 1708 | 1708 | 6000 |
| 377 | 20250313 | 124700 | 763754127 | 1715 | 1708 | 1715 | 1708 | 3805 |
| 378 | 20250313 | 124600 | 757252103 | 1708 | 1709 | 1709 | 1708 | 111 |
| 379 | 20250313 | 124500 | 757062505 | 1709 | 1709 | 1716 | 1709 | 1167 |
| 380 | 20250313 | 124400 | 755066968 | 1716 | 1716 | 1716 | 1716 | 325 |
| 381 | 20250313 | 124300 | 754509268 | 1717 | 1717 | 1717 | 1717 | 0 |
| 382 | 20250313 | 124200 | 754509268 | 1717 | 1713 | 1717 | 1713 | 15 |
| 383 | 20250313 | 124100 | 754483517 | 1717 | 1717 | 1717 | 1717 | 0 |
| 384 | 20250313 | 124000 | 754483517 | 1717 | 1717 | 1717 | 1717 | 265 |
| 385 | 20250313 | 123900 | 754028512 | 1707 | 1717 | 1717 | 1707 | 2037 |
| 386 | 20250313 | 123800 | 750542691 | 1718 | 1718 | 1718 | 1718 | 0 |
| 387 | 20250313 | 123700 | 750542691 | 1718 | 1714 | 1718 | 1714 | 120 |
| 388 | 20250313 | 123600 | 750336611 | 1719 | 1713 | 1719 | 1713 | 19 |
| 389 | 20250313 | 123500 | 750304058 | 1719 | 1719 | 1719 | 1719 | 5 |
| 390 | 20250313 | 123400 | 750295463 | 1719 | 1719 | 1719 | 1719 | 0 |
| 391 | 20250313 | 123300 | 750295463 | 1719 | 1719 | 1719 | 1714 | 919 |
| 392 | 20250313 | 123200 | 748718365 | 1721 | 1721 | 1721 | 1721 | 509 |
| 393 | 20250313 | 123100 | 747842376 | 1719 | 1724 | 1724 | 1719 | 616 |
| 394 | 20250313 | 123000 | 746783387 | 1724 | 1725 | 1725 | 1724 | 2011 |
| 395 | 20250313 | 122900 | 743314422 | 1725 | 1725 | 1728 | 1724 | 2987 |
| 396 | 20250313 | 122800 | 738161495 | 1725 | 1721 | 1725 | 1721 | 4095 |
| 397 | 20250313 | 122700 | 731102379 | 1720 | 1718 | 1720 | 1718 | 511 |
| 398 | 20250313 | 122600 | 730223495 | 1715 | 1716 | 1716 | 1715 | 2592 |
| 399 | 20250313 | 122500 | 725777915 | 1715 | 1715 | 1718 | 1715 | 39 |
| 400 | 20250313 | 122400 | 725710985 | 1715 | 1715 | 1715 | 1715 | 40 |
| 401 | 20250313 | 122300 | 725642385 | 1714 | 1714 | 1714 | 1714 | 2 |
| 402 | 20250313 | 122200 | 725638957 | 1716 | 1716 | 1716 | 1716 | 1 |
| 403 | 20250313 | 122100 | 725637241 | 1716 | 1716 | 1721 | 1716 | 1249 |
| 404 | 20250313 | 122000 | 723489451 | 1721 | 1721 | 1721 | 1721 | 0 |
| 405 | 20250313 | 121900 | 723489451 | 1721 | 1714 | 1721 | 1714 | 7207 |
| 406 | 20250313 | 121800 | 711110750 | 1714 | 1715 | 1715 | 1713 | 5384 |
| 407 | 20250313 | 121700 | 701886794 | 1718 | 1714 | 1718 | 1714 | 20 |
| 408 | 20250313 | 121600 | 701852466 | 1724 | 1725 | 1725 | 1724 | 1529 |
| 409 | 20250313 | 121500 | 699214963 | 1725 | 1721 | 1725 | 1713 | 2645 |
| 410 | 20250313 | 121400 | 694664271 | 1730 | 1734 | 1734 | 1729 | 3466 |
| 411 | 20250313 | 121300 | 688667904 | 1734 | 1710 | 1734 | 1710 | 15856 |
| 412 | 20250313 | 121200 | 661358214 | 1710 | 1701 | 1710 | 1701 | 29717 |
| 413 | 20250313 | 121100 | 610704594 | 1693 | 1692 | 1693 | 1692 | 630 |
| 414 | 20250313 | 121000 | 609638534 | 1692 | 1693 | 1695 | 1691 | 1038 |
| 415 | 20250313 | 120900 | 607882448 | 1692 | 1695 | 1695 | 1692 | 310 |
| 416 | 20250313 | 120800 | 607357720 | 1695 | 1696 | 1696 | 1695 | 100 |
| 417 | 20250313 | 120700 | 607188219 | 1696 | 1696 | 1696 | 1696 | 133 |
| 418 | 20250313 | 120600 | 606962651 | 1696 | 1696 | 1696 | 1696 | 853 |
| 419 | 20250313 | 120500 | 605515963 | 1700 | 1700 | 1700 | 1700 | 1 |
| 420 | 20250313 | 120400 | 605514263 | 1700 | 1700 | 1700 | 1700 | 190 |
| 421 | 20250313 | 120300 | 605191263 | 1700 | 1702 | 1702 | 1700 | 4355 |
| 422 | 20250313 | 120200 | 597783053 | 1702 | 1702 | 1702 | 1702 | 0 |
| 423 | 20250313 | 120100 | 597783053 | 1702 | 1692 | 1702 | 1691 | 2040 |
| 424 | 20250313 | 120000 | 594332604 | 1704 | 1704 | 1704 | 1704 | 0 |
| 425 | 20250313 | 115900 | 594332604 | 1704 | 1704 | 1704 | 1704 | 0 |
| 426 | 20250313 | 115800 | 594332604 | 1704 | 1704 | 1704 | 1704 | 0 |
| 427 | 20250313 | 115700 | 594332604 | 1704 | 1704 | 1704 | 1704 | 0 |
| 428 | 20250313 | 115600 | 594332604 | 1704 | 1700 | 1704 | 1700 | 500 |
| 429 | 20250313 | 115500 | 593480988 | 1700 | 1700 | 1700 | 1700 | 11 |
| 430 | 20250313 | 115400 | 593462288 | 1691 | 1691 | 1691 | 1691 | 700 |
| 431 | 20250313 | 115300 | 592278588 | 1691 | 1690 | 1691 | 1690 | 2095 |
| 432 | 20250313 | 115200 | 588737238 | 1690 | 1690 | 1690 | 1690 | 548 |
| 433 | 20250313 | 115100 | 587811118 | 1702 | 1692 | 1702 | 1690 | 959 |
| 434 | 20250313 | 115000 | 586189524 | 1694 | 1694 | 1694 | 1694 | 5150 |
| 435 | 20250313 | 114900 | 577465424 | 1695 | 1700 | 1700 | 1695 | 897 |
| 436 | 20250313 | 114800 | 575943804 | 1704 | 1704 | 1704 | 1704 | 0 |
| 437 | 20250313 | 114700 | 575943804 | 1704 | 1704 | 1704 | 1704 | 18 |
| 438 | 20250313 | 114600 | 575913132 | 1704 | 1704 | 1704 | 1704 | 10 |
| 439 | 20250313 | 114500 | 575896092 | 1705 | 1705 | 1705 | 1705 | 0 |
| 440 | 20250313 | 114400 | 575896092 | 1705 | 1705 | 1705 | 1705 | 0 |
| 441 | 20250313 | 114300 | 575896092 | 1705 | 1705 | 1705 | 1705 | 0 |
| 442 | 20250313 | 114200 | 575896092 | 1705 | 1705 | 1705 | 1705 | 0 |
| 443 | 20250313 | 114100 | 575896092 | 1705 | 1705 | 1705 | 1705 | 0 |
| 444 | 20250313 | 114000 | 575896092 | 1705 | 1705 | 1705 | 1705 | 407 |
| 445 | 20250313 | 113900 | 575202157 | 1705 | 1700 | 1706 | 1700 | 518 |
| 446 | 20250313 | 113800 | 574319056 | 1707 | 1702 | 1707 | 1702 | 1001 |
| 447 | 20250313 | 113700 | 572611635 | 1700 | 1698 | 1700 | 1698 | 179 |
| 448 | 20250313 | 113600 | 572307593 | 1698 | 1699 | 1699 | 1698 | 1034 |
| 449 | 20250313 | 113500 | 570551403 | 1700 | 1700 | 1700 | 1700 | 0 |
| 450 | 20250313 | 113400 | 570551403 | 1700 | 1695 | 1700 | 1694 | 4352 |
| 451 | 20250313 | 113300 | 563173471 | 1699 | 1699 | 1699 | 1699 | 436 |
| 452 | 20250313 | 113200 | 562432707 | 1700 | 1700 | 1700 | 1700 | 0 |
| 453 | 20250313 | 113100 | 562432707 | 1700 | 1694 | 1700 | 1694 | 106 |
| 454 | 20250313 | 113000 | 562252523 | 1700 | 1702 | 1702 | 1694 | 20726 |
| 455 | 20250313 | 112900 | 527091376 | 1702 | 1699 | 1702 | 1698 | 762 |
| 456 | 20250313 | 112800 | 525796619 | 1702 | 1702 | 1702 | 1702 | 30 |
| 457 | 20250313 | 112700 | 525745559 | 1705 | 1705 | 1705 | 1705 | 0 |
| 458 | 20250313 | 112600 | 525745559 | 1705 | 1705 | 1705 | 1703 | 275 |
| 459 | 20250313 | 112500 | 525276850 | 1703 | 1705 | 1705 | 1703 | 1093 |
| 460 | 20250313 | 112400 | 523414271 | 1705 | 1705 | 1705 | 1700 | 3698 |
| 461 | 20250313 | 112300 | 517114209 | 1708 | 1708 | 1708 | 1708 | 1 |
| 462 | 20250313 | 112200 | 517112501 | 1700 | 1700 | 1700 | 1700 | 505 |
| 463 | 20250313 | 112100 | 516254001 | 1708 | 1708 | 1708 | 1708 | 550 |
| 464 | 20250313 | 112000 | 515314601 | 1709 | 1708 | 1710 | 1708 | 2284 |
| 465 | 20250313 | 111900 | 511411795 | 1708 | 1701 | 1708 | 1701 | 86 |
| 466 | 20250313 | 111800 | 511265112 | 1705 | 1705 | 1705 | 1705 | 3110 |
| 467 | 20250313 | 111700 | 505962562 | 1705 | 1705 | 1705 | 1704 | 405 |
| 468 | 20250313 | 111600 | 505272137 | 1704 | 1705 | 1705 | 1704 | 1138 |
| 469 | 20250313 | 111500 | 503332071 | 1705 | 1695 | 1705 | 1695 | 554 |
| 470 | 20250313 | 111400 | 502390491 | 1706 | 1706 | 1706 | 1706 | 71 |
| 471 | 20250313 | 111300 | 502269365 | 1706 | 1700 | 1706 | 1700 | 9457 |
| 472 | 20250313 | 111200 | 486158540 | 1694 | 1694 | 1694 | 1694 | 0 |
| 473 | 20250313 | 111100 | 486158540 | 1694 | 1695 | 1695 | 1694 | 900 |
| 474 | 20250313 | 111000 | 484633938 | 1694 | 1700 | 1700 | 1694 | 220 |
| 475 | 20250313 | 110900 | 484260058 | 1694 | 1698 | 1698 | 1694 | 2899 |
| 476 | 20250313 | 110800 | 479348837 | 1701 | 1701 | 1701 | 1701 | 1114 |
| 477 | 20250313 | 110700 | 477453923 | 1702 | 1702 | 1702 | 1702 | 0 |
| 478 | 20250313 | 110600 | 477453923 | 1702 | 1702 | 1702 | 1702 | 394 |
| 479 | 20250313 | 110500 | 476783335 | 1701 | 1701 | 1701 | 1701 | 1129 |
| 480 | 20250313 | 110400 | 474862906 | 1701 | 1696 | 1701 | 1696 | 12346 |
| 481 | 20250313 | 110300 | 453896322 | 1696 | 1693 | 1696 | 1690 | 1327 |
| 482 | 20250313 | 110200 | 451651107 | 1693 | 1693 | 1693 | 1692 | 819 |
| 483 | 20250313 | 110100 | 450265040 | 1697 | 1695 | 1697 | 1694 | 210 |
| 484 | 20250313 | 110000 | 449909034 | 1695 | 1697 | 1697 | 1695 | 104 |
| 485 | 20250313 | 105900 | 449732549 | 1694 | 1689 | 1694 | 1680 | 5683 |
| 486 | 20250313 | 105800 | 440118274 | 1689 | 1689 | 1689 | 1689 | 1 |
| 487 | 20250313 | 105700 | 440116585 | 1678 | 1681 | 1681 | 1678 | 2450 |
| 488 | 20250313 | 105600 | 436002257 | 1689 | 1689 | 1689 | 1689 | 1 |
| 489 | 20250313 | 105500 | 436000568 | 1681 | 1681 | 1681 | 1681 | 27 |
| 490 | 20250313 | 105400 | 435955181 | 1691 | 1691 | 1691 | 1691 | 0 |
| 491 | 20250313 | 105300 | 435955181 | 1691 | 1681 | 1691 | 1681 | 501 |
| 492 | 20250313 | 105200 | 435112990 | 1681 | 1691 | 1691 | 1681 | 460 |
| 493 | 20250313 | 105100 | 434336506 | 1692 | 1692 | 1692 | 1692 | 0 |
| 494 | 20250313 | 105000 | 434336506 | 1692 | 1692 | 1692 | 1692 | 11 |
| 495 | 20250313 | 104900 | 434317894 | 1693 | 1693 | 1693 | 1693 | 0 |
| 496 | 20250313 | 104800 | 434317894 | 1693 | 1693 | 1693 | 1693 | 0 |
| 497 | 20250313 | 104700 | 434317894 | 1693 | 1683 | 1693 | 1683 | 386 |
| 498 | 20250313 | 104600 | 433668236 | 1683 | 1694 | 1694 | 1683 | 1053 |
| 499 | 20250313 | 104500 | 431895461 | 1695 | 1684 | 1695 | 1684 | 771 |
| 500 | 20250313 | 104400 | 430596536 | 1684 | 1694 | 1694 | 1684 | 1328 |
| 501 | 20250313 | 104300 | 428358041 | 1695 | 1695 | 1695 | 1695 | 0 |
| 502 | 20250313 | 104200 | 428358041 | 1695 | 1689 | 1695 | 1689 | 455 |
| 503 | 20250313 | 104100 | 427589534 | 1689 | 1689 | 1689 | 1685 | 713 |
| 504 | 20250313 | 104000 | 426385325 | 1696 | 1696 | 1696 | 1696 | 5 |
| 505 | 20250313 | 103900 | 426376845 | 1696 | 1696 | 1696 | 1696 | 0 |
| 506 | 20250313 | 103800 | 426376845 | 1696 | 1685 | 1696 | 1685 | 431 |
| 507 | 20250313 | 103700 | 425650599 | 1698 | 1698 | 1698 | 1698 | 0 |
| 508 | 20250313 | 103600 | 425650599 | 1698 | 1698 | 1698 | 1697 | 2307 |
| 509 | 20250313 | 103500 | 421733614 | 1698 | 1699 | 1699 | 1692 | 2310 |
| 510 | 20250313 | 103400 | 417818125 | 1693 | 1693 | 1700 | 1693 | 6023 |
| 511 | 20250313 | 103300 | 407600860 | 1693 | 1690 | 1695 | 1690 | 8796 |
| 512 | 20250313 | 103200 | 392708810 | 1690 | 1689 | 1691 | 1679 | 4635 |
| 513 | 20250313 | 103100 | 384877951 | 1670 | 1677 | 1677 | 1670 | 1000 |
| 514 | 20250313 | 103000 | 383202043 | 1691 | 1691 | 1691 | 1691 | 537 |
| 515 | 20250313 | 102900 | 382293976 | 1691 | 1691 | 1691 | 1691 | 230 |
| 516 | 20250313 | 102800 | 381905046 | 1691 | 1691 | 1691 | 1691 | 30 |
| 517 | 20250313 | 102700 | 381854316 | 1691 | 1689 | 1691 | 1689 | 5000 |
| 518 | 20250313 | 102600 | 373401206 | 1690 | 1690 | 1690 | 1690 | 0 |
| 519 | 20250313 | 102500 | 373401206 | 1690 | 1691 | 1691 | 1690 | 110 |
| 520 | 20250313 | 102400 | 373215206 | 1691 | 1688 | 1691 | 1688 | 1105 |
| 521 | 20250313 | 102300 | 371348424 | 1691 | 1680 | 1691 | 1680 | 11 |
| 522 | 20250313 | 102200 | 371329933 | 1680 | 1674 | 1680 | 1674 | 104 |
| 523 | 20250313 | 102100 | 371155707 | 1674 | 1674 | 1674 | 1673 | 3666 |
| 524 | 20250313 | 102000 | 365018987 | 1674 | 1692 | 1692 | 1674 | 21896 |
| 525 | 20250313 | 101900 | 328238102 | 1683 | 1688 | 1693 | 1683 | 1773 |
| 526 | 20250313 | 101800 | 325254128 | 1695 | 1695 | 1695 | 1680 | 6204 |
| 527 | 20250313 | 101700 | 314813187 | 1694 | 1687 | 1694 | 1681 | 4402 |
| 528 | 20250313 | 101600 | 307381529 | 1679 | 1680 | 1680 | 1679 | 800 |
| 529 | 20250313 | 101500 | 306038328 | 1689 | 1688 | 1689 | 1688 | 4855 |
| 530 | 20250313 | 101400 | 297838374 | 1689 | 1685 | 1689 | 1680 | 1107 |
| 531 | 20250313 | 101300 | 295974892 | 1684 | 1690 | 1697 | 1684 | 1020 |
| 532 | 20250313 | 101200 | 294249320 | 1684 | 1684 | 1684 | 1684 | 65 |
| 533 | 20250313 | 101100 | 294139860 | 1684 | 1678 | 1684 | 1678 | 1526 |
| 534 | 20250313 | 101000 | 291576207 | 1678 | 1677 | 1678 | 1677 | 2 |
| 535 | 20250313 | 100900 | 291572852 | 1678 | 1662 | 1678 | 1662 | 6690 |
| 536 | 20250313 | 100800 | 280428186 | 1662 | 1657 | 1662 | 1656 | 2260 |
| 537 | 20250313 | 100700 | 276680107 | 1656 | 1661 | 1662 | 1656 | 1350 |
| 538 | 20250313 | 100600 | 274438376 | 1661 | 1657 | 1661 | 1657 | 21 |
| 539 | 20250313 | 100500 | 274403575 | 1661 | 1663 | 1664 | 1660 | 1694 |
| 540 | 20250313 | 100400 | 271589731 | 1663 | 1664 | 1664 | 1663 | 89 |
| 541 | 20250313 | 100300 | 271441698 | 1663 | 1663 | 1663 | 1662 | 958 |
| 542 | 20250313 | 100200 | 269849042 | 1663 | 1663 | 1663 | 1663 | 0 |
| 543 | 20250313 | 100100 | 269849042 | 1663 | 1663 | 1663 | 1663 | 638 |
| 544 | 20250313 | 100000 | 268788048 | 1664 | 1664 | 1664 | 1664 | 527 |
| 545 | 20250313 | 095900 | 267911120 | 1664 | 1663 | 1664 | 1663 | 1000 |
| 546 | 20250313 | 095800 | 266247320 | 1664 | 1664 | 1664 | 1664 | 0 |
| 547 | 20250313 | 095700 | 266247320 | 1664 | 1664 | 1664 | 1664 | 0 |
| 548 | 20250313 | 095600 | 266247320 | 1664 | 1663 | 1665 | 1663 | 367 |
| 549 | 20250313 | 095500 | 265636436 | 1658 | 1658 | 1658 | 1658 | 0 |
| 550 | 20250313 | 095400 | 265636436 | 1658 | 1658 | 1658 | 1658 | 0 |
| 551 | 20250313 | 095300 | 265636436 | 1658 | 1658 | 1658 | 1658 | 4 |
| 552 | 20250313 | 095200 | 265629804 | 1658 | 1658 | 1658 | 1658 | 7 |
| 553 | 20250313 | 095100 | 265618198 | 1658 | 1658 | 1658 | 1658 | 993 |
| 554 | 20250313 | 095000 | 263971804 | 1650 | 1645 | 1650 | 1645 | 2499 |
| 555 | 20250313 | 094900 | 259852186 | 1645 | 1645 | 1645 | 1644 | 1746 |
| 556 | 20250313 | 094800 | 256981062 | 1647 | 1647 | 1647 | 1643 | 766 |
| 557 | 20250313 | 094700 | 255721229 | 1650 | 1651 | 1651 | 1650 | 1464 |
| 558 | 20250313 | 094600 | 253305188 | 1660 | 1660 | 1660 | 1660 | 266 |
| 559 | 20250313 | 094500 | 252863628 | 1660 | 1660 | 1660 | 1660 | 322 |
| 560 | 20250313 | 094400 | 252329108 | 1662 | 1662 | 1662 | 1662 | 51 |
| 561 | 20250313 | 094300 | 252244346 | 1664 | 1664 | 1664 | 1664 | 1 |
| 562 | 20250313 | 094200 | 252242682 | 1665 | 1657 | 1665 | 1650 | 356 |
| 563 | 20250313 | 094100 | 251653711 | 1665 | 1665 | 1665 | 1665 | 20 |
| 564 | 20250313 | 094000 | 251620411 | 1665 | 1666 | 1666 | 1650 | 23175 |
| 565 | 20250313 | 093900 | 213216847 | 1666 | 1677 | 1677 | 1666 | 651 |
| 566 | 20250313 | 093800 | 212130623 | 1668 | 1668 | 1668 | 1668 | 427 |
| 567 | 20250313 | 093700 | 211418387 | 1668 | 1668 | 1668 | 1668 | 0 |
| 568 | 20250313 | 093600 | 211418387 | 1668 | 1678 | 1678 | 1668 | 3104 |
| 569 | 20250313 | 093500 | 206233830 | 1680 | 1680 | 1680 | 1680 | 501 |
| 570 | 20250313 | 093400 | 205392150 | 1670 | 1680 | 1680 | 1670 | 119 |
| 571 | 20250313 | 093300 | 205193370 | 1668 | 1668 | 1668 | 1667 | 1020 |
| 572 | 20250313 | 093200 | 203493009 | 1668 | 1679 | 1680 | 1668 | 859 |
| 573 | 20250313 | 093100 | 202054691 | 1680 | 1672 | 1681 | 1664 | 7243 |
| 574 | 20250313 | 093000 | 189959403 | 1673 | 1681 | 1683 | 1673 | 3042 |
| 575 | 20250313 | 092900 | 184856716 | 1697 | 1693 | 1697 | 1693 | 639 |
| 576 | 20250313 | 092800 | 183773032 | 1683 | 1698 | 1698 | 1683 | 2568 |
| 577 | 20250313 | 092700 | 179419643 | 1698 | 1695 | 1698 | 1683 | 4801 |
| 578 | 20250313 | 092600 | 171296475 | 1696 | 1696 | 1696 | 1696 | 66 |
| 579 | 20250313 | 092500 | 171184539 | 1696 | 1695 | 1702 | 1694 | 1439 |
| 580 | 20250313 | 092400 | 168745277 | 1694 | 1705 | 1705 | 1694 | 1442 |
| 581 | 20250313 | 092300 | 166286884 | 1705 | 1693 | 1705 | 1693 | 6067 |
| 582 | 20250313 | 092200 | 155967114 | 1693 | 1683 | 1693 | 1683 | 2650 |
| 583 | 20250313 | 092100 | 151488687 | 1689 | 1686 | 1689 | 1683 | 6962 |
| 584 | 20250313 | 092000 | 139734369 | 1686 | 1672 | 1686 | 1672 | 4049 |
| 585 | 20250313 | 091900 | 132927890 | 1678 | 1674 | 1678 | 1673 | 3217 |
| 586 | 20250313 | 091800 | 127540624 | 1679 | 1678 | 1679 | 1677 | 1207 |
| 587 | 20250313 | 091700 | 125514920 | 1679 | 1676 | 1679 | 1676 | 3253 |
| 588 | 20250313 | 091600 | 120055760 | 1666 | 1670 | 1676 | 1665 | 2093 |
| 589 | 20250313 | 091500 | 116564795 | 1677 | 1685 | 1685 | 1666 | 5452 |
| 590 | 20250313 | 091400 | 107447405 | 1687 | 1687 | 1689 | 1676 | 1315 |
| 591 | 20250313 | 091300 | 105235722 | 1688 | 1675 | 1688 | 1674 | 6652 |
| 592 | 20250313 | 091200 | 94031867 | 1674 | 1674 | 1674 | 1674 | 168 |
| 593 | 20250313 | 091100 | 93750635 | 1674 | 1672 | 1674 | 1672 | 436 |
| 594 | 20250313 | 091000 | 93020971 | 1672 | 1668 | 1674 | 1663 | 9109 |
| 595 | 20250313 | 090900 | 77836019 | 1674 | 1674 | 1674 | 1671 | 1915 |
| 596 | 20250313 | 090800 | 74630312 | 1674 | 1664 | 1680 | 1664 | 805 |
| 597 | 20250313 | 090700 | 73285260 | 1664 | 1651 | 1664 | 1650 | 4396 |
| 598 | 20250313 | 090600 | 66002736 | 1650 | 1642 | 1650 | 1640 | 3037 |
| 599 | 20250313 | 090500 | 60997134 | 1642 | 1639 | 1651 | 1639 | 9181 |
| 600 | 20250313 | 090400 | 45941892 | 1639 | 1644 | 1652 | 1639 | 14356 |
| 601 | 20250313 | 090300 | 22312816 | 1644 | 1644 | 1644 | 1644 | 130 |
| 602 | 20250313 | 090200 | 22099096 | 1644 | 1630 | 1645 | 1628 | 4509 |
| 603 | 20250313 | 090100 | 14731632 | 1630 | 1633 | 1646 | 1627 | 1079 |
| 604 | 20250313 | 090000 | 12973745 | 1633 | 1648 | 1648 | 1633 | 7885 |