29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250314 | 190100 | 1211743030 | 1416 | 1416 | 1416 | 1416 | 29593 |
| 3 | 20250314 | 190000 | 1211743030 | 1416 | 1416 | 1416 | 1416 | 0 |
| 4 | 20250314 | 185900 | 1211743030 | 1416 | 1416 | 1416 | 1416 | 0 |
| 5 | 20250314 | 185800 | 1211743030 | 1416 | 1416 | 1416 | 1416 | 0 |
| 6 | 20250314 | 185700 | 1211743030 | 1416 | 1416 | 1416 | 1416 | 0 |
| 7 | 20250314 | 185600 | 1211743030 | 1416 | 1416 | 1416 | 1416 | 0 |
| 8 | 20250314 | 185500 | 1211743030 | 1416 | 1416 | 1416 | 1416 | 0 |
| 9 | 20250314 | 185400 | 1211743030 | 1416 | 1416 | 1416 | 1416 | 0 |
| 10 | 20250314 | 185300 | 1211743030 | 1416 | 1416 | 1416 | 1416 | 0 |
| 11 | 20250314 | 185200 | 1211743030 | 1416 | 1416 | 1416 | 1416 | 0 |
| 12 | 20250314 | 185100 | 1211743030 | 1416 | 1416 | 1416 | 1416 | 0 |
| 13 | 20250314 | 185000 | 1211743030 | 1416 | 1416 | 1416 | 1416 | 0 |
| 14 | 20250314 | 184900 | 1211743030 | 1416 | 1416 | 1416 | 1416 | 0 |
| 15 | 20250314 | 184800 | 1211743030 | 1416 | 1416 | 1416 | 1416 | 0 |
| 16 | 20250314 | 184700 | 1211743030 | 1416 | 1416 | 1416 | 1416 | 0 |
| 17 | 20250314 | 184600 | 1211743030 | 1416 | 1416 | 1416 | 1416 | 0 |
| 18 | 20250314 | 184500 | 1211743030 | 1416 | 1416 | 1416 | 1416 | 0 |
| 19 | 20250314 | 184400 | 1211743030 | 1416 | 1416 | 1416 | 1416 | 0 |
| 20 | 20250314 | 184300 | 1211743030 | 1416 | 1416 | 1416 | 1416 | 0 |
| 21 | 20250314 | 184200 | 1211743030 | 1416 | 1416 | 1416 | 1416 | 0 |
| 22 | 20250314 | 184100 | 1211743030 | 1416 | 1416 | 1416 | 1416 | 0 |
| 23 | 20250314 | 184000 | 1211743030 | 1416 | 1416 | 1416 | 1416 | 0 |
| 24 | 20250314 | 183900 | 1211743030 | 1416 | 1416 | 1416 | 1416 | 0 |
| 25 | 20250314 | 183800 | 1211743030 | 1416 | 1416 | 1416 | 1416 | 0 |
| 26 | 20250314 | 183700 | 1211743030 | 1416 | 1416 | 1416 | 1416 | 0 |
| 27 | 20250314 | 183600 | 1211743030 | 1416 | 1416 | 1416 | 1416 | 0 |
| 28 | 20250314 | 183500 | 1211743030 | 1416 | 1416 | 1416 | 1416 | 0 |
| 29 | 20250314 | 183400 | 1211743030 | 1416 | 1416 | 1416 | 1416 | 0 |
| 30 | 20250314 | 183300 | 1211743030 | 1416 | 1416 | 1416 | 1416 | 0 |
| 31 | 20250314 | 183200 | 1211743030 | 1416 | 1416 | 1416 | 1416 | 0 |
| 32 | 20250314 | 183100 | 1211743030 | 1416 | 1416 | 1416 | 1416 | 29593 |
| 33 | 20250314 | 183000 | 1211743030 | 1416 | 1416 | 1416 | 1416 | 0 |
| 34 | 20250314 | 182900 | 1211743030 | 1416 | 1416 | 1416 | 1416 | 0 |
| 35 | 20250314 | 182800 | 1211743030 | 1416 | 1416 | 1416 | 1416 | 0 |
| 36 | 20250314 | 182700 | 1211743030 | 1416 | 1416 | 1416 | 1416 | 0 |
| 37 | 20250314 | 182600 | 1211743030 | 1416 | 1416 | 1416 | 1416 | 0 |
| 38 | 20250314 | 182500 | 1211743030 | 1416 | 1416 | 1416 | 1416 | 0 |
| 39 | 20250314 | 182400 | 1211743030 | 1416 | 1416 | 1416 | 1416 | 0 |
| 40 | 20250314 | 182300 | 1211743030 | 1416 | 1416 | 1416 | 1416 | 0 |
| 41 | 20250314 | 182200 | 1211743030 | 1416 | 1416 | 1416 | 1416 | 0 |
| 42 | 20250314 | 182100 | 1211743030 | 1416 | 1416 | 1416 | 1416 | 0 |
| 43 | 20250314 | 182000 | 1211743030 | 1416 | 1416 | 1416 | 1416 | 0 |
| 44 | 20250314 | 181900 | 1211743030 | 1416 | 1416 | 1416 | 1416 | 0 |
| 45 | 20250314 | 181800 | 1211743030 | 1416 | 1416 | 1416 | 1416 | 0 |
| 46 | 20250314 | 181700 | 1211743030 | 1416 | 1416 | 1416 | 1416 | 0 |
| 47 | 20250314 | 181600 | 1211743030 | 1416 | 1416 | 1416 | 1416 | 0 |
| 48 | 20250314 | 181500 | 1211743030 | 1416 | 1416 | 1416 | 1416 | 0 |
| 49 | 20250314 | 181400 | 1211743030 | 1416 | 1416 | 1416 | 1416 | 0 |
| 50 | 20250314 | 181300 | 1211743030 | 1416 | 1416 | 1416 | 1416 | 0 |
| 51 | 20250314 | 181200 | 1211743030 | 1416 | 1416 | 1416 | 1416 | 0 |
| 52 | 20250314 | 181100 | 1211743030 | 1416 | 1416 | 1416 | 1416 | 0 |
| 53 | 20250314 | 181000 | 1211743030 | 1416 | 1416 | 1416 | 1416 | 0 |
| 54 | 20250314 | 180900 | 1211743030 | 1416 | 1416 | 1416 | 1416 | 0 |
| 55 | 20250314 | 180800 | 1211743030 | 1416 | 1416 | 1416 | 1416 | 0 |
| 56 | 20250314 | 180700 | 1211743030 | 1416 | 1416 | 1416 | 1416 | 0 |
| 57 | 20250314 | 180600 | 1211743030 | 1416 | 1416 | 1416 | 1416 | 0 |
| 58 | 20250314 | 180500 | 1211743030 | 1416 | 1416 | 1416 | 1416 | 0 |
| 59 | 20250314 | 180400 | 1211743030 | 1416 | 1416 | 1416 | 1416 | 0 |
| 60 | 20250314 | 180300 | 1211743030 | 1416 | 1416 | 1416 | 1416 | 0 |
| 61 | 20250314 | 180200 | 1211743030 | 1416 | 1416 | 1416 | 1416 | 0 |
| 62 | 20250314 | 180100 | 1211743030 | 1416 | 1416 | 1416 | 1416 | 29593 |
| 63 | 20250314 | 180000 | 1211743030 | 1416 | 1416 | 1416 | 1416 | 0 |
| 64 | 20250314 | 175900 | 1211743030 | 1416 | 1416 | 1416 | 1416 | 0 |
| 65 | 20250314 | 175800 | 1211743030 | 1416 | 1416 | 1416 | 1416 | 0 |
| 66 | 20250314 | 175700 | 1211743030 | 1416 | 1416 | 1416 | 1416 | 0 |
| 67 | 20250314 | 175600 | 1211743030 | 1416 | 1416 | 1416 | 1416 | 0 |
| 68 | 20250314 | 175500 | 1211743030 | 1416 | 1416 | 1416 | 1416 | 0 |
| 69 | 20250314 | 175400 | 1211743030 | 1416 | 1416 | 1416 | 1416 | 0 |
| 70 | 20250314 | 175300 | 1211743030 | 1416 | 1416 | 1416 | 1416 | 0 |
| 71 | 20250314 | 175200 | 1211743030 | 1416 | 1416 | 1416 | 1416 | 0 |
| 72 | 20250314 | 175100 | 1211743030 | 1416 | 1416 | 1416 | 1416 | 0 |
| 73 | 20250314 | 175000 | 1211743030 | 1416 | 1416 | 1416 | 1416 | 0 |
| 74 | 20250314 | 174900 | 1211743030 | 1416 | 1416 | 1416 | 1416 | 0 |
| 75 | 20250314 | 174800 | 1211743030 | 1416 | 1416 | 1416 | 1416 | 0 |
| 76 | 20250314 | 174700 | 1211743030 | 1416 | 1416 | 1416 | 1416 | 0 |
| 77 | 20250314 | 174600 | 1211743030 | 1416 | 1416 | 1416 | 1416 | 0 |
| 78 | 20250314 | 174500 | 1211743030 | 1416 | 1416 | 1416 | 1416 | 0 |
| 79 | 20250314 | 174400 | 1211743030 | 1416 | 1416 | 1416 | 1416 | 0 |
| 80 | 20250314 | 174300 | 1211743030 | 1416 | 1416 | 1416 | 1416 | 0 |
| 81 | 20250314 | 174200 | 1211743030 | 1416 | 1416 | 1416 | 1416 | 0 |
| 82 | 20250314 | 174100 | 1211743030 | 1416 | 1416 | 1416 | 1416 | 0 |
| 83 | 20250314 | 174000 | 1211743030 | 1416 | 1416 | 1416 | 1416 | 0 |
| 84 | 20250314 | 173900 | 1211743030 | 1416 | 1416 | 1416 | 1416 | 0 |
| 85 | 20250314 | 173800 | 1211743030 | 1416 | 1416 | 1416 | 1416 | 0 |
| 86 | 20250314 | 173700 | 1211743030 | 1416 | 1416 | 1416 | 1416 | 0 |
| 87 | 20250314 | 173600 | 1211743030 | 1416 | 1416 | 1416 | 1416 | 0 |
| 88 | 20250314 | 173500 | 1211743030 | 1416 | 1416 | 1416 | 1416 | 0 |
| 89 | 20250314 | 173400 | 1211743030 | 1416 | 1416 | 1416 | 1416 | 0 |
| 90 | 20250314 | 173300 | 1211743030 | 1416 | 1416 | 1416 | 1416 | 0 |
| 91 | 20250314 | 173200 | 1211743030 | 1416 | 1416 | 1416 | 1416 | 0 |
| 92 | 20250314 | 173100 | 1211743030 | 1416 | 1416 | 1416 | 1416 | 29593 |
| 93 | 20250314 | 173000 | 1211743030 | 1416 | 1416 | 1416 | 1416 | 0 |
| 94 | 20250314 | 172900 | 1211743030 | 1416 | 1416 | 1416 | 1416 | 0 |
| 95 | 20250314 | 172800 | 1211743030 | 1416 | 1416 | 1416 | 1416 | 0 |
| 96 | 20250314 | 172700 | 1211743030 | 1416 | 1416 | 1416 | 1416 | 0 |
| 97 | 20250314 | 172600 | 1211743030 | 1416 | 1416 | 1416 | 1416 | 0 |
| 98 | 20250314 | 172500 | 1211743030 | 1416 | 1416 | 1416 | 1416 | 0 |
| 99 | 20250314 | 172400 | 1211743030 | 1416 | 1416 | 1416 | 1416 | 0 |
| 100 | 20250314 | 172300 | 1211743030 | 1416 | 1416 | 1416 | 1416 | 0 |
| 101 | 20250314 | 172200 | 1211743030 | 1416 | 1416 | 1416 | 1416 | 0 |
| 102 | 20250314 | 172100 | 1211743030 | 1416 | 1416 | 1416 | 1416 | 0 |
| 103 | 20250314 | 172000 | 1211743030 | 1416 | 1416 | 1416 | 1416 | 0 |
| 104 | 20250314 | 171900 | 1211743030 | 1416 | 1416 | 1416 | 1416 | 0 |
| 105 | 20250314 | 171800 | 1211743030 | 1416 | 1416 | 1416 | 1416 | 0 |
| 106 | 20250314 | 171700 | 1211743030 | 1416 | 1416 | 1416 | 1416 | 0 |
| 107 | 20250314 | 171600 | 1211743030 | 1416 | 1416 | 1416 | 1416 | 0 |
| 108 | 20250314 | 171500 | 1211743030 | 1416 | 1416 | 1416 | 1416 | 0 |
| 109 | 20250314 | 171400 | 1211743030 | 1416 | 1416 | 1416 | 1416 | 0 |
| 110 | 20250314 | 171300 | 1211743030 | 1416 | 1416 | 1416 | 1416 | 0 |
| 111 | 20250314 | 171200 | 1211743030 | 1416 | 1416 | 1416 | 1416 | 0 |
| 112 | 20250314 | 171100 | 1211743030 | 1416 | 1416 | 1416 | 1416 | 0 |
| 113 | 20250314 | 171000 | 1211743030 | 1416 | 1416 | 1416 | 1416 | 0 |
| 114 | 20250314 | 170900 | 1211743030 | 1416 | 1416 | 1416 | 1416 | 0 |
| 115 | 20250314 | 170800 | 1211743030 | 1416 | 1416 | 1416 | 1416 | 0 |
| 116 | 20250314 | 170700 | 1211743030 | 1416 | 1416 | 1416 | 1416 | 0 |
| 117 | 20250314 | 170600 | 1211743030 | 1416 | 1416 | 1416 | 1416 | 0 |
| 118 | 20250314 | 170500 | 1211743030 | 1416 | 1416 | 1416 | 1416 | 0 |
| 119 | 20250314 | 170400 | 1211743030 | 1416 | 1416 | 1416 | 1416 | 0 |
| 120 | 20250314 | 170300 | 1211743030 | 1416 | 1416 | 1416 | 1416 | 0 |
| 121 | 20250314 | 170200 | 1211743030 | 1416 | 1416 | 1416 | 1416 | 0 |
| 122 | 20250314 | 170100 | 1211743030 | 1416 | 1416 | 1416 | 1416 | 29593 |
| 123 | 20250314 | 170000 | 1211743030 | 1416 | 1416 | 1416 | 1416 | 0 |
| 124 | 20250314 | 165900 | 1211743030 | 1416 | 1416 | 1416 | 1416 | 0 |
| 125 | 20250314 | 165800 | 1211743030 | 1416 | 1416 | 1416 | 1416 | 0 |
| 126 | 20250314 | 165700 | 1211743030 | 1416 | 1416 | 1416 | 1416 | 0 |
| 127 | 20250314 | 165600 | 1211743030 | 1416 | 1416 | 1416 | 1416 | 0 |
| 128 | 20250314 | 165500 | 1211743030 | 1416 | 1416 | 1416 | 1416 | 0 |
| 129 | 20250314 | 165400 | 1211743030 | 1416 | 1416 | 1416 | 1416 | 0 |
| 130 | 20250314 | 165300 | 1211743030 | 1416 | 1416 | 1416 | 1416 | 0 |
| 131 | 20250314 | 165200 | 1211743030 | 1416 | 1416 | 1416 | 1416 | 0 |
| 132 | 20250314 | 165100 | 1211743030 | 1416 | 1416 | 1416 | 1416 | 0 |
| 133 | 20250314 | 165000 | 1211743030 | 1416 | 1416 | 1416 | 1416 | 0 |
| 134 | 20250314 | 164900 | 1211743030 | 1416 | 1416 | 1416 | 1416 | 0 |
| 135 | 20250314 | 164800 | 1211743030 | 1416 | 1416 | 1416 | 1416 | 0 |
| 136 | 20250314 | 164700 | 1211743030 | 1416 | 1416 | 1416 | 1416 | 0 |
| 137 | 20250314 | 164600 | 1211743030 | 1416 | 1416 | 1416 | 1416 | 0 |
| 138 | 20250314 | 164500 | 1211743030 | 1416 | 1416 | 1416 | 1416 | 0 |
| 139 | 20250314 | 164400 | 1211743030 | 1416 | 1416 | 1416 | 1416 | 0 |
| 140 | 20250314 | 164300 | 1211743030 | 1416 | 1416 | 1416 | 1416 | 0 |
| 141 | 20250314 | 164200 | 1211743030 | 1416 | 1416 | 1416 | 1416 | 0 |
| 142 | 20250314 | 164100 | 1211743030 | 1416 | 1416 | 1416 | 1416 | 0 |
| 143 | 20250314 | 164000 | 1211743030 | 1416 | 1416 | 1416 | 1416 | 0 |
| 144 | 20250314 | 163900 | 1211743030 | 1416 | 1416 | 1416 | 1416 | 0 |
| 145 | 20250314 | 163800 | 1211743030 | 1416 | 1416 | 1416 | 1416 | 0 |
| 146 | 20250314 | 163700 | 1211743030 | 1416 | 1416 | 1416 | 1416 | 0 |
| 147 | 20250314 | 163600 | 1211743030 | 1416 | 1416 | 1416 | 1416 | 0 |
| 148 | 20250314 | 163500 | 1211743030 | 1416 | 1416 | 1416 | 1416 | 0 |
| 149 | 20250314 | 163400 | 1211743030 | 1416 | 1416 | 1416 | 1416 | 0 |
| 150 | 20250314 | 163300 | 1211743030 | 1416 | 1416 | 1416 | 1416 | 0 |
| 151 | 20250314 | 163200 | 1211743030 | 1416 | 1416 | 1416 | 1416 | 0 |
| 152 | 20250314 | 163100 | 1211743030 | 1416 | 1416 | 1416 | 1416 | 29593 |
| 153 | 20250314 | 163000 | 1211743030 | 1416 | 1416 | 1416 | 1416 | 0 |
| 154 | 20250314 | 162900 | 1211743030 | 1416 | 1416 | 1416 | 1416 | 0 |
| 155 | 20250314 | 162800 | 1211743030 | 1416 | 1416 | 1416 | 1416 | 0 |
| 156 | 20250314 | 162700 | 1211743030 | 1416 | 1416 | 1416 | 1416 | 0 |
| 157 | 20250314 | 162600 | 1211743030 | 1416 | 1416 | 1416 | 1416 | 0 |
| 158 | 20250314 | 162500 | 1211743030 | 1416 | 1416 | 1416 | 1416 | 0 |
| 159 | 20250314 | 162400 | 1211743030 | 1416 | 1416 | 1416 | 1416 | 0 |
| 160 | 20250314 | 162300 | 1211743030 | 1416 | 1416 | 1416 | 1416 | 0 |
| 161 | 20250314 | 162200 | 1211743030 | 1416 | 1416 | 1416 | 1416 | 0 |
| 162 | 20250314 | 162100 | 1211743030 | 1416 | 1416 | 1416 | 1416 | 0 |
| 163 | 20250314 | 162000 | 1211743030 | 1416 | 1416 | 1416 | 1416 | 0 |
| 164 | 20250314 | 161900 | 1211743030 | 1416 | 1416 | 1416 | 1416 | 0 |
| 165 | 20250314 | 161800 | 1211743030 | 1416 | 1416 | 1416 | 1416 | 0 |
| 166 | 20250314 | 161700 | 1211743030 | 1416 | 1416 | 1416 | 1416 | 0 |
| 167 | 20250314 | 161600 | 1211743030 | 1416 | 1416 | 1416 | 1416 | 0 |
| 168 | 20250314 | 161500 | 1211743030 | 1416 | 1416 | 1416 | 1416 | 0 |
| 169 | 20250314 | 161400 | 1211743030 | 1416 | 1416 | 1416 | 1416 | 0 |
| 170 | 20250314 | 161300 | 1211743030 | 1416 | 1416 | 1416 | 1416 | 0 |
| 171 | 20250314 | 161200 | 1211743030 | 1416 | 1416 | 1416 | 1416 | 0 |
| 172 | 20250314 | 161100 | 1211743030 | 1416 | 1416 | 1416 | 1416 | 0 |
| 173 | 20250314 | 161000 | 1211743030 | 1416 | 1416 | 1416 | 1416 | 0 |
| 174 | 20250314 | 160900 | 1211743030 | 1416 | 1416 | 1416 | 1416 | 0 |
| 175 | 20250314 | 160800 | 1211743030 | 1416 | 1416 | 1416 | 1416 | 0 |
| 176 | 20250314 | 160700 | 1211743030 | 1416 | 1416 | 1416 | 1416 | 0 |
| 177 | 20250314 | 160600 | 1211743030 | 1416 | 1416 | 1416 | 1416 | 0 |
| 178 | 20250314 | 160500 | 1211743030 | 1416 | 1416 | 1416 | 1416 | 0 |
| 179 | 20250314 | 160400 | 1211743030 | 1416 | 1416 | 1416 | 1416 | 0 |
| 180 | 20250314 | 160300 | 1211743030 | 1416 | 1416 | 1416 | 1416 | 0 |
| 181 | 20250314 | 160200 | 1211743030 | 1416 | 1416 | 1416 | 1416 | 0 |
| 182 | 20250314 | 160100 | 1211743030 | 1416 | 1416 | 1416 | 1416 | 29593 |
| 183 | 20250314 | 160000 | 1211743030 | 1416 | 1416 | 1416 | 1416 | 0 |
| 184 | 20250314 | 155900 | 1211743030 | 1416 | 1416 | 1416 | 1416 | 0 |
| 185 | 20250314 | 155800 | 1211743030 | 1416 | 1416 | 1416 | 1416 | 0 |
| 186 | 20250314 | 155700 | 1211743030 | 1416 | 1416 | 1416 | 1416 | 0 |
| 187 | 20250314 | 155600 | 1211743030 | 1416 | 1416 | 1416 | 1416 | 0 |
| 188 | 20250314 | 155500 | 1211743030 | 1416 | 1416 | 1416 | 1416 | 0 |
| 189 | 20250314 | 155400 | 1211743030 | 1416 | 1416 | 1416 | 1416 | 0 |
| 190 | 20250314 | 155300 | 1211743030 | 1416 | 1416 | 1416 | 1416 | 0 |
| 191 | 20250314 | 155200 | 1211743030 | 1416 | 1416 | 1416 | 1416 | 0 |
| 192 | 20250314 | 155100 | 1211743030 | 1416 | 1416 | 1416 | 1416 | 0 |
| 193 | 20250314 | 155000 | 1211743030 | 1416 | 1416 | 1416 | 1416 | 0 |
| 194 | 20250314 | 154900 | 1211743030 | 1416 | 1416 | 1416 | 1416 | 0 |
| 195 | 20250314 | 154800 | 1211743030 | 1416 | 1416 | 1416 | 1416 | 0 |
| 196 | 20250314 | 154700 | 1211743030 | 1416 | 1416 | 1416 | 1416 | 0 |
| 197 | 20250314 | 154600 | 1211743030 | 1416 | 1416 | 1416 | 1416 | 0 |
| 198 | 20250314 | 154500 | 1211743030 | 1416 | 1416 | 1416 | 1416 | 0 |
| 199 | 20250314 | 154400 | 1211743030 | 1416 | 1416 | 1416 | 1416 | 0 |
| 200 | 20250314 | 154300 | 1211743030 | 1416 | 1416 | 1416 | 1416 | 0 |
| 201 | 20250314 | 154200 | 1211743030 | 1416 | 1416 | 1416 | 1416 | 0 |
| 202 | 20250314 | 154100 | 1211743030 | 1416 | 1416 | 1416 | 1416 | 0 |
| 203 | 20250314 | 154000 | 1211743030 | 1416 | 1416 | 1416 | 1416 | 0 |
| 204 | 20250314 | 153900 | 1211743030 | 1416 | 1416 | 1416 | 1416 | 0 |
| 205 | 20250314 | 153800 | 1211743030 | 1416 | 1416 | 1416 | 1416 | 0 |
| 206 | 20250314 | 153700 | 1211743030 | 1416 | 1416 | 1416 | 1416 | 0 |
| 207 | 20250314 | 153600 | 1211743030 | 1416 | 1416 | 1416 | 1416 | 0 |
| 208 | 20250314 | 153500 | 1211743030 | 1416 | 1416 | 1416 | 1416 | 0 |
| 209 | 20250314 | 153400 | 1211743030 | 1416 | 1416 | 1416 | 1416 | 0 |
| 210 | 20250314 | 153300 | 1211743030 | 1416 | 1416 | 1416 | 1416 | 0 |
| 211 | 20250314 | 153200 | 1211743030 | 1416 | 1416 | 1416 | 1416 | 0 |
| 212 | 20250314 | 153100 | 1211743030 | 1416 | 1416 | 1416 | 1416 | 29593 |
| 213 | 20250314 | 153000 | 1211743030 | 1416 | 1416 | 1416 | 1416 | 29593 |
| 214 | 20250314 | 152900 | 1169839342 | 1409 | 1409 | 1409 | 1409 | 0 |
| 215 | 20250314 | 152800 | 1169839342 | 1409 | 1409 | 1409 | 1409 | 0 |
| 216 | 20250314 | 152700 | 1169839342 | 1409 | 1409 | 1409 | 1409 | 0 |
| 217 | 20250314 | 152600 | 1169839342 | 1409 | 1409 | 1409 | 1409 | 0 |
| 218 | 20250314 | 152500 | 1169839342 | 1409 | 1409 | 1409 | 1409 | 0 |
| 219 | 20250314 | 152400 | 1169839342 | 1409 | 1409 | 1409 | 1409 | 0 |
| 220 | 20250314 | 152300 | 1169839342 | 1409 | 1409 | 1409 | 1409 | 0 |
| 221 | 20250314 | 152200 | 1169839342 | 1409 | 1409 | 1409 | 1409 | 0 |
| 222 | 20250314 | 152100 | 1169839342 | 1409 | 1409 | 1409 | 1409 | 0 |
| 223 | 20250314 | 152000 | 1169839342 | 1409 | 1409 | 1409 | 1409 | 0 |
| 224 | 20250314 | 151900 | 1169839342 | 1409 | 1410 | 1410 | 1409 | 4921 |
| 225 | 20250314 | 151800 | 1162903303 | 1410 | 1410 | 1410 | 1409 | 198 |
| 226 | 20250314 | 151700 | 1162624279 | 1409 | 1411 | 1411 | 1409 | 3821 |
| 227 | 20250314 | 151600 | 1157233289 | 1410 | 1411 | 1411 | 1410 | 943 |
| 228 | 20250314 | 151500 | 1155903657 | 1411 | 1411 | 1411 | 1411 | 2014 |
| 229 | 20250314 | 151400 | 1153061903 | 1410 | 1411 | 1411 | 1410 | 1047 |
| 230 | 20250314 | 151300 | 1151585603 | 1410 | 1410 | 1410 | 1410 | 552 |
| 231 | 20250314 | 151200 | 1150807283 | 1408 | 1408 | 1409 | 1408 | 990 |
| 232 | 20250314 | 151100 | 1149413082 | 1409 | 1409 | 1409 | 1409 | 0 |
| 233 | 20250314 | 151000 | 1149413082 | 1409 | 1409 | 1409 | 1409 | 575 |
| 234 | 20250314 | 150900 | 1148602907 | 1408 | 1410 | 1410 | 1408 | 1277 |
| 235 | 20250314 | 150800 | 1146802857 | 1411 | 1411 | 1412 | 1411 | 910 |
| 236 | 20250314 | 150700 | 1145518113 | 1411 | 1409 | 1412 | 1409 | 601 |
| 237 | 20250314 | 150600 | 1144670161 | 1410 | 1410 | 1410 | 1410 | 2000 |
| 238 | 20250314 | 150500 | 1141850161 | 1412 | 1412 | 1412 | 1412 | 0 |
| 239 | 20250314 | 150400 | 1141850161 | 1412 | 1411 | 1412 | 1411 | 160 |
| 240 | 20250314 | 150300 | 1141624256 | 1411 | 1409 | 1411 | 1409 | 4001 |
| 241 | 20250314 | 150200 | 1135986845 | 1412 | 1409 | 1412 | 1409 | 1608 |
| 242 | 20250314 | 150100 | 1133721170 | 1408 | 1409 | 1409 | 1408 | 2341 |
| 243 | 20250314 | 150000 | 1130423042 | 1409 | 1410 | 1410 | 1408 | 11634 |
| 244 | 20250314 | 145900 | 1114021793 | 1410 | 1412 | 1413 | 1410 | 1312 |
| 245 | 20250314 | 145800 | 1112168823 | 1413 | 1410 | 1413 | 1410 | 501 |
| 246 | 20250314 | 145700 | 1111462410 | 1411 | 1411 | 1411 | 1411 | 1131 |
| 247 | 20250314 | 145600 | 1109866569 | 1412 | 1411 | 1413 | 1411 | 301 |
| 248 | 20250314 | 145500 | 1109441600 | 1413 | 1413 | 1413 | 1413 | 1 |
| 249 | 20250314 | 145400 | 1109440187 | 1412 | 1412 | 1412 | 1412 | 1 |
| 250 | 20250314 | 145300 | 1109438775 | 1413 | 1413 | 1413 | 1413 | 1 |
| 251 | 20250314 | 145200 | 1109437362 | 1411 | 1413 | 1413 | 1411 | 7184 |
| 252 | 20250314 | 145100 | 1099295584 | 1413 | 1413 | 1413 | 1413 | 2279 |
| 253 | 20250314 | 145000 | 1096075357 | 1413 | 1413 | 1414 | 1413 | 1312 |
| 254 | 20250314 | 144900 | 1094221500 | 1414 | 1414 | 1414 | 1414 | 1432 |
| 255 | 20250314 | 144800 | 1092196652 | 1416 | 1416 | 1416 | 1416 | 259 |
| 256 | 20250314 | 144700 | 1091829908 | 1416 | 1416 | 1416 | 1416 | 212 |
| 257 | 20250314 | 144600 | 1091529716 | 1416 | 1416 | 1416 | 1416 | 146 |
| 258 | 20250314 | 144500 | 1091322980 | 1416 | 1415 | 1416 | 1415 | 5606 |
| 259 | 20250314 | 144400 | 1083386028 | 1416 | 1416 | 1416 | 1416 | 0 |
| 260 | 20250314 | 144300 | 1083386028 | 1416 | 1413 | 1416 | 1412 | 5051 |
| 261 | 20250314 | 144200 | 1076246940 | 1413 | 1413 | 1413 | 1413 | 253 |
| 262 | 20250314 | 144100 | 1075889451 | 1416 | 1416 | 1416 | 1413 | 887 |
| 263 | 20250314 | 144000 | 1074636024 | 1416 | 1416 | 1416 | 1416 | 1 |
| 264 | 20250314 | 143900 | 1074634608 | 1416 | 1414 | 1416 | 1414 | 1414 |
| 265 | 20250314 | 143800 | 1072633541 | 1414 | 1414 | 1414 | 1414 | 160 |
| 266 | 20250314 | 143700 | 1072407301 | 1415 | 1415 | 1415 | 1415 | 0 |
| 267 | 20250314 | 143600 | 1072407301 | 1415 | 1415 | 1415 | 1415 | 489 |
| 268 | 20250314 | 143500 | 1071715366 | 1415 | 1415 | 1415 | 1415 | 202 |
| 269 | 20250314 | 143400 | 1071429536 | 1415 | 1414 | 1415 | 1414 | 20 |
| 270 | 20250314 | 143300 | 1071401255 | 1413 | 1413 | 1413 | 1413 | 754 |
| 271 | 20250314 | 143200 | 1070335853 | 1413 | 1413 | 1413 | 1413 | 2247 |
| 272 | 20250314 | 143100 | 1067160842 | 1415 | 1415 | 1415 | 1415 | 186 |
| 273 | 20250314 | 143000 | 1066897652 | 1415 | 1415 | 1415 | 1415 | 0 |
| 274 | 20250314 | 142900 | 1066897652 | 1415 | 1414 | 1415 | 1413 | 7506 |
| 275 | 20250314 | 142800 | 1056288589 | 1414 | 1414 | 1414 | 1414 | 500 |
| 276 | 20250314 | 142700 | 1055581589 | 1415 | 1415 | 1415 | 1415 | 0 |
| 277 | 20250314 | 142600 | 1055581589 | 1415 | 1415 | 1415 | 1415 | 200 |
| 278 | 20250314 | 142500 | 1055298589 | 1416 | 1416 | 1416 | 1416 | 0 |
| 279 | 20250314 | 142400 | 1055298589 | 1416 | 1416 | 1416 | 1416 | 0 |
| 280 | 20250314 | 142300 | 1055298589 | 1416 | 1415 | 1416 | 1413 | 11521 |
| 281 | 20250314 | 142200 | 1039011730 | 1415 | 1417 | 1417 | 1415 | 315 |
| 282 | 20250314 | 142100 | 1038565805 | 1417 | 1417 | 1417 | 1417 | 1 |
| 283 | 20250314 | 142000 | 1038564388 | 1415 | 1416 | 1416 | 1415 | 5821 |
| 284 | 20250314 | 141900 | 1030325673 | 1416 | 1416 | 1416 | 1416 | 0 |
| 285 | 20250314 | 141800 | 1030325673 | 1416 | 1417 | 1417 | 1416 | 2299 |
| 286 | 20250314 | 141700 | 1027068179 | 1417 | 1417 | 1417 | 1417 | 3246 |
| 287 | 20250314 | 141600 | 1022468597 | 1417 | 1416 | 1417 | 1416 | 3709 |
| 288 | 20250314 | 141500 | 1017216650 | 1415 | 1415 | 1415 | 1415 | 300 |
| 289 | 20250314 | 141400 | 1016792150 | 1416 | 1416 | 1416 | 1416 | 0 |
| 290 | 20250314 | 141300 | 1016792150 | 1416 | 1416 | 1416 | 1416 | 3000 |
| 291 | 20250314 | 141200 | 1012544150 | 1416 | 1416 | 1417 | 1416 | 187 |
| 292 | 20250314 | 141100 | 1012279357 | 1417 | 1417 | 1417 | 1417 | 233 |
| 293 | 20250314 | 141000 | 1011949196 | 1417 | 1417 | 1417 | 1417 | 20 |
| 294 | 20250314 | 140900 | 1011920856 | 1417 | 1415 | 1417 | 1415 | 3529 |
| 295 | 20250314 | 140800 | 1006927319 | 1417 | 1415 | 1417 | 1415 | 5000 |
| 296 | 20250314 | 140700 | 999845236 | 1415 | 1415 | 1415 | 1415 | 1 |
| 297 | 20250314 | 140600 | 999843821 | 1415 | 1413 | 1415 | 1413 | 1134 |
| 298 | 20250314 | 140500 | 998241239 | 1415 | 1415 | 1415 | 1415 | 1 |
| 299 | 20250314 | 140400 | 998239824 | 1415 | 1415 | 1415 | 1415 | 0 |
| 300 | 20250314 | 140300 | 998239824 | 1415 | 1415 | 1415 | 1415 | 0 |
| 301 | 20250314 | 140200 | 998239824 | 1415 | 1415 | 1415 | 1415 | 207 |
| 302 | 20250314 | 140100 | 997946919 | 1415 | 1415 | 1415 | 1415 | 171 |
| 303 | 20250314 | 140000 | 997704954 | 1412 | 1415 | 1415 | 1412 | 2 |
| 304 | 20250314 | 135900 | 997702127 | 1415 | 1415 | 1415 | 1415 | 1 |
| 305 | 20250314 | 135800 | 997700712 | 1412 | 1412 | 1412 | 1412 | 0 |
| 306 | 20250314 | 135700 | 997700712 | 1412 | 1414 | 1414 | 1412 | 1697 |
| 307 | 20250314 | 135600 | 995304339 | 1415 | 1416 | 1416 | 1415 | 1974 |
| 308 | 20250314 | 135500 | 992509156 | 1416 | 1413 | 1416 | 1413 | 478 |
| 309 | 20250314 | 135400 | 991832844 | 1414 | 1413 | 1414 | 1413 | 202 |
| 310 | 20250314 | 135300 | 991547349 | 1415 | 1415 | 1415 | 1415 | 1 |
| 311 | 20250314 | 135200 | 991545934 | 1415 | 1415 | 1415 | 1415 | 0 |
| 312 | 20250314 | 135100 | 991545934 | 1415 | 1414 | 1415 | 1414 | 869 |
| 313 | 20250314 | 135000 | 990316414 | 1413 | 1414 | 1414 | 1412 | 1619 |
| 314 | 20250314 | 134900 | 988029451 | 1414 | 1414 | 1415 | 1413 | 110 |
| 315 | 20250314 | 134800 | 987873922 | 1414 | 1416 | 1416 | 1414 | 194 |
| 316 | 20250314 | 134700 | 987599414 | 1414 | 1414 | 1417 | 1413 | 72 |
| 317 | 20250314 | 134600 | 987497616 | 1413 | 1417 | 1417 | 1413 | 1235 |
| 318 | 20250314 | 134500 | 985749358 | 1417 | 1417 | 1417 | 1417 | 1363 |
| 319 | 20250314 | 134400 | 983817987 | 1418 | 1418 | 1418 | 1413 | 48 |
| 320 | 20250314 | 134300 | 983750034 | 1418 | 1416 | 1418 | 1416 | 4515 |
| 321 | 20250314 | 134200 | 977354323 | 1416 | 1414 | 1416 | 1412 | 690 |
| 322 | 20250314 | 134100 | 976378893 | 1415 | 1413 | 1415 | 1412 | 277 |
| 323 | 20250314 | 134000 | 975987296 | 1412 | 1412 | 1415 | 1410 | 517 |
| 324 | 20250314 | 133900 | 975256055 | 1415 | 1415 | 1415 | 1412 | 229 |
| 325 | 20250314 | 133800 | 974932395 | 1414 | 1415 | 1415 | 1414 | 864 |
| 326 | 20250314 | 133700 | 973710696 | 1416 | 1416 | 1416 | 1416 | 2 |
| 327 | 20250314 | 133600 | 973707864 | 1411 | 1416 | 1416 | 1411 | 12 |
| 328 | 20250314 | 133500 | 973690901 | 1411 | 1417 | 1418 | 1411 | 2085 |
| 329 | 20250314 | 133400 | 970737963 | 1417 | 1415 | 1418 | 1415 | 3176 |
| 330 | 20250314 | 133300 | 966239096 | 1415 | 1412 | 1417 | 1412 | 86927 |
| 331 | 20250314 | 133200 | 843230144 | 1412 | 1412 | 1412 | 1412 | 2034 |
| 332 | 20250314 | 133100 | 840358136 | 1409 | 1410 | 1411 | 1409 | 570 |
| 333 | 20250314 | 133000 | 839554095 | 1410 | 1410 | 1410 | 1410 | 0 |
| 334 | 20250314 | 132900 | 839554095 | 1410 | 1410 | 1410 | 1410 | 0 |
| 335 | 20250314 | 132800 | 839554095 | 1410 | 1410 | 1410 | 1410 | 1000 |
| 336 | 20250314 | 132700 | 838144095 | 1410 | 1410 | 1410 | 1410 | 1042 |
| 337 | 20250314 | 132600 | 836674875 | 1412 | 1410 | 1412 | 1410 | 1002 |
| 338 | 20250314 | 132500 | 835262051 | 1410 | 1410 | 1410 | 1410 | 880 |
| 339 | 20250314 | 132400 | 834021251 | 1410 | 1410 | 1410 | 1410 | 220 |
| 340 | 20250314 | 132300 | 833711051 | 1410 | 1412 | 1412 | 1410 | 405 |
| 341 | 20250314 | 132200 | 833139291 | 1412 | 1412 | 1412 | 1412 | 400 |
| 342 | 20250314 | 132100 | 832574491 | 1412 | 1412 | 1412 | 1410 | 809 |
| 343 | 20250314 | 132000 | 831432383 | 1413 | 1413 | 1413 | 1410 | 56 |
| 344 | 20250314 | 131900 | 831353393 | 1413 | 1414 | 1414 | 1413 | 1010 |
| 345 | 20250314 | 131800 | 829926255 | 1414 | 1414 | 1414 | 1413 | 1445 |
| 346 | 20250314 | 131700 | 827884025 | 1415 | 1412 | 1415 | 1412 | 23868 |
| 347 | 20250314 | 131600 | 794139409 | 1412 | 1412 | 1412 | 1412 | 8 |
| 348 | 20250314 | 131500 | 794128113 | 1412 | 1411 | 1412 | 1411 | 2006 |
| 349 | 20250314 | 131400 | 791297641 | 1412 | 1412 | 1412 | 1410 | 2554 |
| 350 | 20250314 | 131300 | 787693395 | 1412 | 1409 | 1412 | 1409 | 18088 |
| 351 | 20250314 | 131200 | 762194944 | 1409 | 1409 | 1409 | 1409 | 400 |
| 352 | 20250314 | 131100 | 761631344 | 1409 | 1409 | 1409 | 1409 | 3835 |
| 353 | 20250314 | 131000 | 756227829 | 1409 | 1409 | 1409 | 1409 | 0 |
| 354 | 20250314 | 130900 | 756227829 | 1409 | 1409 | 1409 | 1409 | 50 |
| 355 | 20250314 | 130800 | 756157379 | 1409 | 1409 | 1409 | 1409 | 2990 |
| 356 | 20250314 | 130700 | 751944469 | 1408 | 1408 | 1409 | 1408 | 2331 |
| 357 | 20250314 | 130600 | 748662411 | 1409 | 1409 | 1409 | 1409 | 0 |
| 358 | 20250314 | 130500 | 748662411 | 1409 | 1409 | 1409 | 1409 | 108 |
| 359 | 20250314 | 130400 | 748510239 | 1409 | 1409 | 1409 | 1409 | 0 |
| 360 | 20250314 | 130300 | 748510239 | 1409 | 1409 | 1409 | 1409 | 0 |
| 361 | 20250314 | 130200 | 748510239 | 1409 | 1409 | 1409 | 1409 | 1100 |
| 362 | 20250314 | 130100 | 746960339 | 1409 | 1405 | 1409 | 1403 | 2188 |
| 363 | 20250314 | 130000 | 743888226 | 1405 | 1408 | 1408 | 1405 | 10970 |
| 364 | 20250314 | 125900 | 728460567 | 1408 | 1407 | 1408 | 1407 | 1405 |
| 365 | 20250314 | 125800 | 726483119 | 1407 | 1407 | 1407 | 1407 | 0 |
| 366 | 20250314 | 125700 | 726483119 | 1407 | 1407 | 1407 | 1407 | 369 |
| 367 | 20250314 | 125600 | 725963936 | 1407 | 1407 | 1407 | 1407 | 0 |
| 368 | 20250314 | 125500 | 725963936 | 1407 | 1408 | 1408 | 1407 | 178 |
| 369 | 20250314 | 125400 | 725713379 | 1408 | 1408 | 1408 | 1408 | 500 |
| 370 | 20250314 | 125300 | 725009379 | 1408 | 1408 | 1408 | 1408 | 1 |
| 371 | 20250314 | 125200 | 725007971 | 1409 | 1409 | 1409 | 1409 | 2 |
| 372 | 20250314 | 125100 | 725005153 | 1409 | 1409 | 1409 | 1409 | 1 |
| 373 | 20250314 | 125000 | 725003744 | 1409 | 1409 | 1409 | 1409 | 1 |
| 374 | 20250314 | 124900 | 725002335 | 1409 | 1409 | 1409 | 1409 | 80 |
| 375 | 20250314 | 124800 | 724889615 | 1409 | 1409 | 1409 | 1409 | 260 |
| 376 | 20250314 | 124700 | 724523275 | 1407 | 1407 | 1407 | 1407 | 811 |
| 377 | 20250314 | 124600 | 723382198 | 1407 | 1407 | 1407 | 1407 | 0 |
| 378 | 20250314 | 124500 | 723382198 | 1407 | 1408 | 1408 | 1407 | 3777 |
| 379 | 20250314 | 124400 | 718066662 | 1409 | 1410 | 1410 | 1408 | 14 |
| 380 | 20250314 | 124300 | 718046930 | 1410 | 1410 | 1410 | 1410 | 20 |
| 381 | 20250314 | 124200 | 718018730 | 1410 | 1410 | 1410 | 1410 | 0 |
| 382 | 20250314 | 124100 | 718018730 | 1410 | 1410 | 1410 | 1410 | 2 |
| 383 | 20250314 | 124000 | 718015910 | 1407 | 1409 | 1409 | 1407 | 3732 |
| 384 | 20250314 | 123900 | 712764000 | 1410 | 1410 | 1410 | 1410 | 18 |
| 385 | 20250314 | 123800 | 712738620 | 1410 | 1410 | 1410 | 1410 | 2 |
| 386 | 20250314 | 123700 | 712735800 | 1409 | 1410 | 1410 | 1409 | 1702 |
| 387 | 20250314 | 123600 | 710337680 | 1410 | 1410 | 1410 | 1410 | 10 |
| 388 | 20250314 | 123500 | 710323580 | 1411 | 1409 | 1411 | 1409 | 701 |
| 389 | 20250314 | 123400 | 709335869 | 1409 | 1409 | 1410 | 1409 | 3627 |
| 390 | 20250314 | 123300 | 704224429 | 1409 | 1410 | 1410 | 1409 | 73 |
| 391 | 20250314 | 123200 | 704121569 | 1410 | 1410 | 1410 | 1410 | 701 |
| 392 | 20250314 | 123100 | 703133159 | 1410 | 1410 | 1410 | 1410 | 0 |
| 393 | 20250314 | 123000 | 703133159 | 1410 | 1409 | 1410 | 1409 | 6440 |
| 394 | 20250314 | 122900 | 694054283 | 1408 | 1408 | 1408 | 1408 | 479 |
| 395 | 20250314 | 122800 | 693379851 | 1408 | 1408 | 1408 | 1408 | 173 |
| 396 | 20250314 | 122700 | 693136267 | 1409 | 1408 | 1409 | 1408 | 400 |
| 397 | 20250314 | 122600 | 692572711 | 1409 | 1409 | 1409 | 1409 | 4 |
| 398 | 20250314 | 122500 | 692567075 | 1408 | 1408 | 1408 | 1408 | 1000 |
| 399 | 20250314 | 122400 | 691159075 | 1408 | 1408 | 1408 | 1408 | 8 |
| 400 | 20250314 | 122300 | 691147811 | 1408 | 1408 | 1408 | 1408 | 94 |
| 401 | 20250314 | 122200 | 691015459 | 1408 | 1408 | 1408 | 1408 | 5 |
| 402 | 20250314 | 122100 | 691008419 | 1408 | 1408 | 1408 | 1408 | 599 |
| 403 | 20250314 | 122000 | 690165027 | 1408 | 1408 | 1408 | 1408 | 304 |
| 404 | 20250314 | 121900 | 689736995 | 1408 | 1408 | 1409 | 1408 | 886 |
| 405 | 20250314 | 121800 | 688489417 | 1408 | 1407 | 1408 | 1407 | 2911 |
| 406 | 20250314 | 121700 | 684392040 | 1407 | 1406 | 1407 | 1406 | 2197 |
| 407 | 20250314 | 121600 | 681301069 | 1406 | 1406 | 1406 | 1406 | 0 |
| 408 | 20250314 | 121500 | 681301069 | 1406 | 1407 | 1407 | 1406 | 1001 |
| 409 | 20250314 | 121400 | 679893162 | 1407 | 1407 | 1407 | 1407 | 1000 |
| 410 | 20250314 | 121300 | 678486162 | 1404 | 1404 | 1404 | 1404 | 100 |
| 411 | 20250314 | 121200 | 678345762 | 1407 | 1407 | 1407 | 1407 | 0 |
| 412 | 20250314 | 121100 | 678345762 | 1407 | 1407 | 1407 | 1407 | 0 |
| 413 | 20250314 | 121000 | 678345762 | 1407 | 1407 | 1407 | 1407 | 0 |
| 414 | 20250314 | 120900 | 678345762 | 1407 | 1407 | 1407 | 1407 | 0 |
| 415 | 20250314 | 120800 | 678345762 | 1407 | 1407 | 1407 | 1407 | 100 |
| 416 | 20250314 | 120700 | 678205062 | 1407 | 1407 | 1407 | 1407 | 31 |
| 417 | 20250314 | 120600 | 678161445 | 1407 | 1403 | 1407 | 1403 | 101 |
| 418 | 20250314 | 120500 | 678019738 | 1403 | 1403 | 1403 | 1403 | 2 |
| 419 | 20250314 | 120400 | 678016932 | 1403 | 1406 | 1406 | 1403 | 3918 |
| 420 | 20250314 | 120300 | 672513808 | 1406 | 1406 | 1406 | 1406 | 8 |
| 421 | 20250314 | 120200 | 672502560 | 1406 | 1406 | 1406 | 1406 | 0 |
| 422 | 20250314 | 120100 | 672502560 | 1406 | 1406 | 1406 | 1406 | 0 |
| 423 | 20250314 | 120000 | 672502560 | 1406 | 1406 | 1406 | 1406 | 18 |
| 424 | 20250314 | 115900 | 672477252 | 1408 | 1408 | 1408 | 1408 | 95 |
| 425 | 20250314 | 115800 | 672343492 | 1408 | 1408 | 1408 | 1408 | 0 |
| 426 | 20250314 | 115700 | 672343492 | 1408 | 1408 | 1408 | 1408 | 2 |
| 427 | 20250314 | 115600 | 672340676 | 1409 | 1409 | 1409 | 1409 | 0 |
| 428 | 20250314 | 115500 | 672340676 | 1409 | 1409 | 1409 | 1409 | 0 |
| 429 | 20250314 | 115400 | 672340676 | 1409 | 1409 | 1409 | 1409 | 1 |
| 430 | 20250314 | 115300 | 672339267 | 1409 | 1405 | 1409 | 1405 | 2 |
| 431 | 20250314 | 115200 | 672336453 | 1408 | 1408 | 1408 | 1408 | 0 |
| 432 | 20250314 | 115100 | 672336453 | 1408 | 1408 | 1408 | 1408 | 745 |
| 433 | 20250314 | 115000 | 671287493 | 1408 | 1407 | 1408 | 1407 | 2236 |
| 434 | 20250314 | 114900 | 668141195 | 1407 | 1407 | 1407 | 1407 | 10 |
| 435 | 20250314 | 114800 | 668127125 | 1407 | 1407 | 1407 | 1407 | 100 |
| 436 | 20250314 | 114700 | 667986425 | 1408 | 1408 | 1408 | 1408 | 0 |
| 437 | 20250314 | 114600 | 667986425 | 1408 | 1408 | 1408 | 1408 | 0 |
| 438 | 20250314 | 114500 | 667986425 | 1408 | 1408 | 1408 | 1408 | 0 |
| 439 | 20250314 | 114400 | 667986425 | 1408 | 1407 | 1408 | 1407 | 205 |
| 440 | 20250314 | 114300 | 667697930 | 1407 | 1405 | 1407 | 1405 | 202 |
| 441 | 20250314 | 114200 | 667414118 | 1406 | 1407 | 1407 | 1406 | 2027 |
| 442 | 20250314 | 114100 | 664564152 | 1408 | 1408 | 1408 | 1408 | 0 |
| 443 | 20250314 | 114000 | 664564152 | 1408 | 1408 | 1408 | 1408 | 0 |
| 444 | 20250314 | 113900 | 664564152 | 1408 | 1408 | 1408 | 1408 | 399 |
| 445 | 20250314 | 113800 | 664002360 | 1410 | 1410 | 1410 | 1408 | 3106 |
| 446 | 20250314 | 113700 | 659628400 | 1410 | 1409 | 1410 | 1409 | 82 |
| 447 | 20250314 | 113600 | 659512861 | 1411 | 1408 | 1411 | 1408 | 101 |
| 448 | 20250314 | 113500 | 659370650 | 1411 | 1411 | 1411 | 1411 | 200 |
| 449 | 20250314 | 113400 | 659088450 | 1412 | 1412 | 1412 | 1412 | 400 |
| 450 | 20250314 | 113300 | 658523650 | 1412 | 1410 | 1412 | 1408 | 2660 |
| 451 | 20250314 | 113200 | 654778048 | 1410 | 1411 | 1413 | 1410 | 4659 |
| 452 | 20250314 | 113100 | 648200633 | 1411 | 1411 | 1411 | 1410 | 2045 |
| 453 | 20250314 | 113000 | 645315140 | 1410 | 1411 | 1411 | 1410 | 14 |
| 454 | 20250314 | 112900 | 645295387 | 1410 | 1410 | 1410 | 1410 | 1285 |
| 455 | 20250314 | 112800 | 643483537 | 1409 | 1408 | 1411 | 1408 | 13416 |
| 456 | 20250314 | 112700 | 624577800 | 1408 | 1406 | 1408 | 1406 | 7041 |
| 457 | 20250314 | 112600 | 614669294 | 1405 | 1405 | 1405 | 1405 | 0 |
| 458 | 20250314 | 112500 | 614669294 | 1405 | 1406 | 1407 | 1405 | 229 |
| 459 | 20250314 | 112400 | 614347106 | 1406 | 1406 | 1406 | 1406 | 1 |
| 460 | 20250314 | 112300 | 614345700 | 1408 | 1408 | 1408 | 1408 | 0 |
| 461 | 20250314 | 112200 | 614345700 | 1408 | 1408 | 1408 | 1408 | 0 |
| 462 | 20250314 | 112100 | 614345700 | 1408 | 1408 | 1408 | 1405 | 612 |
| 463 | 20250314 | 112000 | 613485747 | 1408 | 1408 | 1408 | 1408 | 1008 |
| 464 | 20250314 | 111900 | 612066483 | 1408 | 1408 | 1409 | 1407 | 949 |
| 465 | 20250314 | 111800 | 610730290 | 1409 | 1407 | 1409 | 1407 | 1094 |
| 466 | 20250314 | 111700 | 609189968 | 1409 | 1406 | 1409 | 1406 | 6377 |
| 467 | 20250314 | 111600 | 600212860 | 1407 | 1406 | 1407 | 1406 | 2233 |
| 468 | 20250314 | 111500 | 597073057 | 1406 | 1406 | 1406 | 1406 | 1070 |
| 469 | 20250314 | 111400 | 595568637 | 1406 | 1405 | 1406 | 1405 | 2005 |
| 470 | 20250314 | 111300 | 592751608 | 1405 | 1402 | 1405 | 1402 | 1013 |
| 471 | 20250314 | 111200 | 591329448 | 1402 | 1402 | 1402 | 1402 | 6 |
| 472 | 20250314 | 111100 | 591321036 | 1402 | 1402 | 1402 | 1402 | 1042 |
| 473 | 20250314 | 111000 | 589860152 | 1402 | 1402 | 1402 | 1402 | 3 |
| 474 | 20250314 | 110900 | 589855946 | 1405 | 1403 | 1405 | 1400 | 3002 |
| 475 | 20250314 | 110800 | 585652515 | 1405 | 1404 | 1405 | 1404 | 62 |
| 476 | 20250314 | 110700 | 585565455 | 1406 | 1406 | 1406 | 1406 | 0 |
| 477 | 20250314 | 110600 | 585565455 | 1406 | 1406 | 1406 | 1406 | 0 |
| 478 | 20250314 | 110500 | 585565455 | 1406 | 1406 | 1406 | 1406 | 0 |
| 479 | 20250314 | 110400 | 585565455 | 1406 | 1406 | 1406 | 1401 | 2619 |
| 480 | 20250314 | 110300 | 581883271 | 1406 | 1406 | 1406 | 1406 | 15 |
| 481 | 20250314 | 110200 | 581862181 | 1406 | 1406 | 1406 | 1406 | 0 |
| 482 | 20250314 | 110100 | 581862181 | 1406 | 1402 | 1407 | 1402 | 5446 |
| 483 | 20250314 | 110000 | 574218367 | 1399 | 1399 | 1399 | 1399 | 0 |
| 484 | 20250314 | 105900 | 574218367 | 1399 | 1399 | 1399 | 1399 | 2102 |
| 485 | 20250314 | 105800 | 571277669 | 1403 | 1403 | 1403 | 1403 | 0 |
| 486 | 20250314 | 105700 | 571277669 | 1403 | 1403 | 1403 | 1403 | 0 |
| 487 | 20250314 | 105600 | 571277669 | 1403 | 1399 | 1403 | 1399 | 681 |
| 488 | 20250314 | 105500 | 570324946 | 1403 | 1403 | 1403 | 1403 | 0 |
| 489 | 20250314 | 105400 | 570324946 | 1403 | 1403 | 1403 | 1401 | 503 |
| 490 | 20250314 | 105300 | 569620239 | 1402 | 1402 | 1402 | 1402 | 0 |
| 491 | 20250314 | 105200 | 569620239 | 1402 | 1400 | 1402 | 1400 | 4210 |
| 492 | 20250314 | 105100 | 563726133 | 1399 | 1397 | 1399 | 1397 | 1152 |
| 493 | 20250314 | 105000 | 562114487 | 1399 | 1399 | 1399 | 1399 | 1 |
| 494 | 20250314 | 104900 | 562113088 | 1395 | 1395 | 1395 | 1395 | 144 |
| 495 | 20250314 | 104800 | 561912208 | 1402 | 1402 | 1402 | 1402 | 0 |
| 496 | 20250314 | 104700 | 561912208 | 1402 | 1402 | 1402 | 1402 | 0 |
| 497 | 20250314 | 104600 | 561912208 | 1402 | 1402 | 1402 | 1402 | 0 |
| 498 | 20250314 | 104500 | 561912208 | 1402 | 1402 | 1402 | 1402 | 0 |
| 499 | 20250314 | 104400 | 561912208 | 1402 | 1393 | 1402 | 1393 | 3307 |
| 500 | 20250314 | 104300 | 557298446 | 1394 | 1393 | 1394 | 1393 | 201 |
| 501 | 20250314 | 104200 | 557018253 | 1393 | 1393 | 1393 | 1393 | 0 |
| 502 | 20250314 | 104100 | 557018253 | 1393 | 1388 | 1393 | 1388 | 10 |
| 503 | 20250314 | 104000 | 557004368 | 1393 | 1390 | 1393 | 1389 | 13667 |
| 504 | 20250314 | 103900 | 538014201 | 1394 | 1394 | 1394 | 1394 | 100 |
| 505 | 20250314 | 103800 | 537874801 | 1395 | 1395 | 1395 | 1395 | 2 |
| 506 | 20250314 | 103700 | 537872011 | 1391 | 1397 | 1397 | 1391 | 2011 |
| 507 | 20250314 | 103600 | 535074644 | 1397 | 1393 | 1397 | 1391 | 5987 |
| 508 | 20250314 | 103500 | 526742123 | 1404 | 1391 | 1404 | 1391 | 15250 |
| 509 | 20250314 | 103400 | 505406558 | 1391 | 1391 | 1392 | 1391 | 1526 |
| 510 | 20250314 | 103300 | 503283891 | 1392 | 1392 | 1392 | 1392 | 0 |
| 511 | 20250314 | 103200 | 503283891 | 1392 | 1392 | 1392 | 1392 | 50 |
| 512 | 20250314 | 103100 | 503214291 | 1392 | 1391 | 1392 | 1391 | 815 |
| 513 | 20250314 | 103000 | 502079851 | 1391 | 1391 | 1391 | 1391 | 0 |
| 514 | 20250314 | 102900 | 502079851 | 1391 | 1392 | 1392 | 1391 | 2158 |
| 515 | 20250314 | 102800 | 499077970 | 1392 | 1392 | 1392 | 1392 | 1000 |
| 516 | 20250314 | 102700 | 497685970 | 1393 | 1392 | 1393 | 1392 | 1001 |
| 517 | 20250314 | 102600 | 496292577 | 1393 | 1394 | 1394 | 1393 | 12047 |
| 518 | 20250314 | 102500 | 479509570 | 1394 | 1396 | 1396 | 1394 | 2512 |
| 519 | 20250314 | 102400 | 476007838 | 1397 | 1395 | 1397 | 1394 | 2853 |
| 520 | 20250314 | 102300 | 472028610 | 1396 | 1394 | 1396 | 1394 | 2106 |
| 521 | 20250314 | 102200 | 469090838 | 1397 | 1394 | 1397 | 1394 | 1399 |
| 522 | 20250314 | 102100 | 467140629 | 1396 | 1396 | 1396 | 1396 | 5264 |
| 523 | 20250314 | 102000 | 459792085 | 1395 | 1395 | 1395 | 1395 | 4087 |
| 524 | 20250314 | 101900 | 454090720 | 1396 | 1398 | 1398 | 1396 | 188 |
| 525 | 20250314 | 101800 | 453828196 | 1398 | 1395 | 1399 | 1395 | 142 |
| 526 | 20250314 | 101700 | 453629895 | 1395 | 1395 | 1399 | 1395 | 5268 |
| 527 | 20250314 | 101600 | 446279319 | 1395 | 1398 | 1398 | 1395 | 22464 |
| 528 | 20250314 | 101500 | 414911422 | 1399 | 1399 | 1399 | 1399 | 304 |
| 529 | 20250314 | 101400 | 414486126 | 1400 | 1401 | 1401 | 1400 | 153 |
| 530 | 20250314 | 101300 | 414271876 | 1401 | 1401 | 1401 | 1399 | 5217 |
| 531 | 20250314 | 101200 | 406970145 | 1402 | 1402 | 1402 | 1402 | 1419 |
| 532 | 20250314 | 101100 | 404980707 | 1403 | 1403 | 1403 | 1403 | 402 |
| 533 | 20250314 | 101000 | 404416701 | 1402 | 1402 | 1402 | 1402 | 233 |
| 534 | 20250314 | 100900 | 404090035 | 1402 | 1402 | 1402 | 1402 | 680 |
| 535 | 20250314 | 100800 | 403136675 | 1404 | 1404 | 1404 | 1404 | 1001 |
| 536 | 20250314 | 100700 | 401731271 | 1404 | 1404 | 1404 | 1400 | 559 |
| 537 | 20250314 | 100600 | 400948663 | 1400 | 1401 | 1404 | 1400 | 1680 |
| 538 | 20250314 | 100500 | 398596167 | 1401 | 1401 | 1401 | 1401 | 1412 |
| 539 | 20250314 | 100400 | 396617955 | 1405 | 1405 | 1405 | 1405 | 102 |
| 540 | 20250314 | 100300 | 396474645 | 1405 | 1405 | 1405 | 1405 | 0 |
| 541 | 20250314 | 100200 | 396474645 | 1405 | 1405 | 1405 | 1405 | 0 |
| 542 | 20250314 | 100100 | 396474645 | 1405 | 1405 | 1405 | 1405 | 0 |
| 543 | 20250314 | 100000 | 396474645 | 1405 | 1405 | 1405 | 1405 | 1 |
| 544 | 20250314 | 095900 | 396473240 | 1401 | 1404 | 1406 | 1401 | 10010 |
| 545 | 20250314 | 095800 | 382447379 | 1404 | 1404 | 1404 | 1404 | 733 |
| 546 | 20250314 | 095700 | 381418247 | 1404 | 1403 | 1404 | 1403 | 1543 |
| 547 | 20250314 | 095600 | 379253398 | 1403 | 1403 | 1403 | 1403 | 67 |
| 548 | 20250314 | 095500 | 379159397 | 1402 | 1407 | 1408 | 1402 | 2001 |
| 549 | 20250314 | 095400 | 376342014 | 1407 | 1407 | 1407 | 1407 | 20 |
| 550 | 20250314 | 095300 | 376313874 | 1408 | 1406 | 1408 | 1406 | 7096 |
| 551 | 20250314 | 095200 | 366326510 | 1406 | 1406 | 1406 | 1406 | 1009 |
| 552 | 20250314 | 095100 | 364907856 | 1403 | 1407 | 1407 | 1403 | 2100 |
| 553 | 20250314 | 095000 | 361961156 | 1407 | 1407 | 1407 | 1407 | 50 |
| 554 | 20250314 | 094900 | 361890806 | 1408 | 1402 | 1408 | 1402 | 84 |
| 555 | 20250314 | 094800 | 361773026 | 1402 | 1408 | 1409 | 1402 | 225 |
| 556 | 20250314 | 094700 | 361456279 | 1408 | 1409 | 1409 | 1408 | 2 |
| 557 | 20250314 | 094600 | 361453462 | 1401 | 1405 | 1409 | 1401 | 1217 |
| 558 | 20250314 | 094500 | 359740093 | 1409 | 1409 | 1409 | 1409 | 99 |
| 559 | 20250314 | 094400 | 359600602 | 1410 | 1409 | 1410 | 1409 | 1221 |
| 560 | 20250314 | 094300 | 357880212 | 1405 | 1405 | 1410 | 1405 | 41439 |
| 561 | 20250314 | 094200 | 299504671 | 1405 | 1404 | 1405 | 1401 | 3720 |
| 562 | 20250314 | 094100 | 294288398 | 1405 | 1404 | 1406 | 1400 | 3111 |
| 563 | 20250314 | 094000 | 289919683 | 1404 | 1405 | 1405 | 1404 | 4 |
| 564 | 20250314 | 093900 | 289914066 | 1406 | 1400 | 1406 | 1400 | 14135 |
| 565 | 20250314 | 093800 | 270077346 | 1401 | 1397 | 1401 | 1397 | 10611 |
| 566 | 20250314 | 093700 | 255237842 | 1393 | 1395 | 1398 | 1393 | 6003 |
| 567 | 20250314 | 093600 | 246864656 | 1398 | 1398 | 1398 | 1398 | 581 |
| 568 | 20250314 | 093500 | 246052418 | 1399 | 1399 | 1399 | 1399 | 2 |
| 569 | 20250314 | 093400 | 246049620 | 1398 | 1400 | 1400 | 1398 | 1500 |
| 570 | 20250314 | 093300 | 243951600 | 1400 | 1400 | 1401 | 1399 | 5708 |
| 571 | 20250314 | 093200 | 235962654 | 1400 | 1398 | 1400 | 1398 | 3131 |
| 572 | 20250314 | 093100 | 231583168 | 1398 | 1397 | 1398 | 1397 | 2594 |
| 573 | 20250314 | 093000 | 227958191 | 1397 | 1392 | 1398 | 1392 | 1837 |
| 574 | 20250314 | 092900 | 225395547 | 1398 | 1398 | 1398 | 1395 | 88 |
| 575 | 20250314 | 092800 | 225272556 | 1398 | 1397 | 1401 | 1397 | 3742 |
| 576 | 20250314 | 092700 | 220041837 | 1397 | 1398 | 1398 | 1392 | 10892 |
| 577 | 20250314 | 092600 | 204855186 | 1398 | 1405 | 1405 | 1398 | 5205 |
| 578 | 20250314 | 092500 | 197554182 | 1405 | 1393 | 1410 | 1393 | 34265 |
| 579 | 20250314 | 092400 | 149546602 | 1394 | 1388 | 1394 | 1388 | 6473 |
| 580 | 20250314 | 092300 | 140533021 | 1393 | 1390 | 1393 | 1388 | 2060 |
| 581 | 20250314 | 092200 | 137669718 | 1387 | 1382 | 1388 | 1381 | 18372 |
| 582 | 20250314 | 092100 | 112213432 | 1379 | 1378 | 1379 | 1373 | 1205 |
| 583 | 20250314 | 092000 | 110552541 | 1372 | 1379 | 1379 | 1372 | 1688 |
| 584 | 20250314 | 091900 | 108235496 | 1379 | 1379 | 1379 | 1379 | 46 |
| 585 | 20250314 | 091800 | 108172062 | 1372 | 1373 | 1373 | 1372 | 4736 |
| 586 | 20250314 | 091700 | 101674203 | 1372 | 1378 | 1378 | 1372 | 11823 |
| 587 | 20250314 | 091600 | 85429811 | 1384 | 1384 | 1384 | 1384 | 0 |
| 588 | 20250314 | 091500 | 85429811 | 1384 | 1384 | 1384 | 1378 | 1824 |
| 589 | 20250314 | 091400 | 82912903 | 1384 | 1385 | 1385 | 1379 | 1794 |
| 590 | 20250314 | 091300 | 80433056 | 1379 | 1380 | 1380 | 1379 | 354 |
| 591 | 20250314 | 091200 | 79944830 | 1388 | 1384 | 1388 | 1384 | 1735 |
| 592 | 20250314 | 091100 | 77543584 | 1379 | 1378 | 1379 | 1377 | 4981 |
| 593 | 20250314 | 091000 | 70678729 | 1378 | 1377 | 1378 | 1377 | 1521 |
| 594 | 20250314 | 090900 | 68582870 | 1377 | 1377 | 1377 | 1377 | 2564 |
| 595 | 20250314 | 090800 | 65052242 | 1377 | 1372 | 1378 | 1371 | 3022 |
| 596 | 20250314 | 090700 | 60897066 | 1378 | 1378 | 1379 | 1370 | 21979 |
| 597 | 20250314 | 090600 | 30719949 | 1385 | 1383 | 1385 | 1380 | 8319 |
| 598 | 20250314 | 090500 | 19228794 | 1385 | 1385 | 1385 | 1385 | 2107 |
| 599 | 20250314 | 090400 | 16310599 | 1385 | 1385 | 1385 | 1381 | 82 |
| 600 | 20250314 | 090300 | 16197349 | 1381 | 1381 | 1381 | 1381 | 3165 |
| 601 | 20250314 | 090200 | 11826484 | 1381 | 1377 | 1381 | 1377 | 1707 |
| 602 | 20250314 | 090100 | 9475941 | 1381 | 1378 | 1385 | 1373 | 2200 |
| 603 | 20250314 | 090000 | 6445372 | 1378 | 1379 | 1379 | 1375 | 3975 |