29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250311 | 190100 | 1285260153 | 1416 | 1416 | 1416 | 1416 | 22040 |
| 3 | 20250311 | 190000 | 1285260153 | 1416 | 1416 | 1416 | 1416 | 0 |
| 4 | 20250311 | 185900 | 1285260153 | 1416 | 1416 | 1416 | 1416 | 0 |
| 5 | 20250311 | 185800 | 1285260153 | 1416 | 1416 | 1416 | 1416 | 0 |
| 6 | 20250311 | 185700 | 1285260153 | 1416 | 1416 | 1416 | 1416 | 0 |
| 7 | 20250311 | 185600 | 1285260153 | 1416 | 1416 | 1416 | 1416 | 0 |
| 8 | 20250311 | 185500 | 1285260153 | 1416 | 1416 | 1416 | 1416 | 0 |
| 9 | 20250311 | 185400 | 1285260153 | 1416 | 1416 | 1416 | 1416 | 0 |
| 10 | 20250311 | 185300 | 1285260153 | 1416 | 1416 | 1416 | 1416 | 0 |
| 11 | 20250311 | 185200 | 1285260153 | 1416 | 1416 | 1416 | 1416 | 0 |
| 12 | 20250311 | 185100 | 1285260153 | 1416 | 1416 | 1416 | 1416 | 0 |
| 13 | 20250311 | 185000 | 1285260153 | 1416 | 1416 | 1416 | 1416 | 0 |
| 14 | 20250311 | 184900 | 1285260153 | 1416 | 1416 | 1416 | 1416 | 0 |
| 15 | 20250311 | 184800 | 1285260153 | 1416 | 1416 | 1416 | 1416 | 0 |
| 16 | 20250311 | 184700 | 1285260153 | 1416 | 1416 | 1416 | 1416 | 0 |
| 17 | 20250311 | 184600 | 1285260153 | 1416 | 1416 | 1416 | 1416 | 0 |
| 18 | 20250311 | 184500 | 1285260153 | 1416 | 1416 | 1416 | 1416 | 0 |
| 19 | 20250311 | 184400 | 1285260153 | 1416 | 1416 | 1416 | 1416 | 0 |
| 20 | 20250311 | 184300 | 1285260153 | 1416 | 1416 | 1416 | 1416 | 0 |
| 21 | 20250311 | 184200 | 1285260153 | 1416 | 1416 | 1416 | 1416 | 0 |
| 22 | 20250311 | 184100 | 1285260153 | 1416 | 1416 | 1416 | 1416 | 0 |
| 23 | 20250311 | 184000 | 1285260153 | 1416 | 1416 | 1416 | 1416 | 0 |
| 24 | 20250311 | 183900 | 1285260153 | 1416 | 1416 | 1416 | 1416 | 0 |
| 25 | 20250311 | 183800 | 1285260153 | 1416 | 1416 | 1416 | 1416 | 0 |
| 26 | 20250311 | 183700 | 1285260153 | 1416 | 1416 | 1416 | 1416 | 0 |
| 27 | 20250311 | 183600 | 1285260153 | 1416 | 1416 | 1416 | 1416 | 0 |
| 28 | 20250311 | 183500 | 1285260153 | 1416 | 1416 | 1416 | 1416 | 0 |
| 29 | 20250311 | 183400 | 1285260153 | 1416 | 1416 | 1416 | 1416 | 0 |
| 30 | 20250311 | 183300 | 1285260153 | 1416 | 1416 | 1416 | 1416 | 0 |
| 31 | 20250311 | 183200 | 1285260153 | 1416 | 1416 | 1416 | 1416 | 0 |
| 32 | 20250311 | 183100 | 1285260153 | 1416 | 1416 | 1416 | 1416 | 22040 |
| 33 | 20250311 | 183000 | 1285260153 | 1416 | 1416 | 1416 | 1416 | 0 |
| 34 | 20250311 | 182900 | 1285260153 | 1416 | 1416 | 1416 | 1416 | 0 |
| 35 | 20250311 | 182800 | 1285260153 | 1416 | 1416 | 1416 | 1416 | 0 |
| 36 | 20250311 | 182700 | 1285260153 | 1416 | 1416 | 1416 | 1416 | 0 |
| 37 | 20250311 | 182600 | 1285260153 | 1416 | 1416 | 1416 | 1416 | 0 |
| 38 | 20250311 | 182500 | 1285260153 | 1416 | 1416 | 1416 | 1416 | 0 |
| 39 | 20250311 | 182400 | 1285260153 | 1416 | 1416 | 1416 | 1416 | 0 |
| 40 | 20250311 | 182300 | 1285260153 | 1416 | 1416 | 1416 | 1416 | 0 |
| 41 | 20250311 | 182200 | 1285260153 | 1416 | 1416 | 1416 | 1416 | 0 |
| 42 | 20250311 | 182100 | 1285260153 | 1416 | 1416 | 1416 | 1416 | 0 |
| 43 | 20250311 | 182000 | 1285260153 | 1416 | 1416 | 1416 | 1416 | 0 |
| 44 | 20250311 | 181900 | 1285260153 | 1416 | 1416 | 1416 | 1416 | 0 |
| 45 | 20250311 | 181800 | 1285260153 | 1416 | 1416 | 1416 | 1416 | 0 |
| 46 | 20250311 | 181700 | 1285260153 | 1416 | 1416 | 1416 | 1416 | 0 |
| 47 | 20250311 | 181600 | 1285260153 | 1416 | 1416 | 1416 | 1416 | 0 |
| 48 | 20250311 | 181500 | 1285260153 | 1416 | 1416 | 1416 | 1416 | 0 |
| 49 | 20250311 | 181400 | 1285260153 | 1416 | 1416 | 1416 | 1416 | 0 |
| 50 | 20250311 | 181300 | 1285260153 | 1416 | 1416 | 1416 | 1416 | 0 |
| 51 | 20250311 | 181200 | 1285260153 | 1416 | 1416 | 1416 | 1416 | 0 |
| 52 | 20250311 | 181100 | 1285260153 | 1416 | 1416 | 1416 | 1416 | 0 |
| 53 | 20250311 | 181000 | 1285260153 | 1416 | 1416 | 1416 | 1416 | 0 |
| 54 | 20250311 | 180900 | 1285260153 | 1416 | 1416 | 1416 | 1416 | 0 |
| 55 | 20250311 | 180800 | 1285260153 | 1416 | 1416 | 1416 | 1416 | 0 |
| 56 | 20250311 | 180700 | 1285260153 | 1416 | 1416 | 1416 | 1416 | 0 |
| 57 | 20250311 | 180600 | 1285260153 | 1416 | 1416 | 1416 | 1416 | 0 |
| 58 | 20250311 | 180500 | 1285260153 | 1416 | 1416 | 1416 | 1416 | 0 |
| 59 | 20250311 | 180400 | 1285260153 | 1416 | 1416 | 1416 | 1416 | 0 |
| 60 | 20250311 | 180300 | 1285260153 | 1416 | 1416 | 1416 | 1416 | 0 |
| 61 | 20250311 | 180200 | 1285260153 | 1416 | 1416 | 1416 | 1416 | 0 |
| 62 | 20250311 | 180100 | 1285260153 | 1416 | 1416 | 1416 | 1416 | 22040 |
| 63 | 20250311 | 180000 | 1285260153 | 1416 | 1416 | 1416 | 1416 | 0 |
| 64 | 20250311 | 175900 | 1285260153 | 1416 | 1416 | 1416 | 1416 | 0 |
| 65 | 20250311 | 175800 | 1285260153 | 1416 | 1416 | 1416 | 1416 | 0 |
| 66 | 20250311 | 175700 | 1285260153 | 1416 | 1416 | 1416 | 1416 | 0 |
| 67 | 20250311 | 175600 | 1285260153 | 1416 | 1416 | 1416 | 1416 | 0 |
| 68 | 20250311 | 175500 | 1285260153 | 1416 | 1416 | 1416 | 1416 | 0 |
| 69 | 20250311 | 175400 | 1285260153 | 1416 | 1416 | 1416 | 1416 | 0 |
| 70 | 20250311 | 175300 | 1285260153 | 1416 | 1416 | 1416 | 1416 | 0 |
| 71 | 20250311 | 175200 | 1285260153 | 1416 | 1416 | 1416 | 1416 | 0 |
| 72 | 20250311 | 175100 | 1285260153 | 1416 | 1416 | 1416 | 1416 | 0 |
| 73 | 20250311 | 175000 | 1285260153 | 1416 | 1416 | 1416 | 1416 | 0 |
| 74 | 20250311 | 174900 | 1285260153 | 1416 | 1416 | 1416 | 1416 | 0 |
| 75 | 20250311 | 174800 | 1285260153 | 1416 | 1416 | 1416 | 1416 | 0 |
| 76 | 20250311 | 174700 | 1285260153 | 1416 | 1416 | 1416 | 1416 | 0 |
| 77 | 20250311 | 174600 | 1285260153 | 1416 | 1416 | 1416 | 1416 | 0 |
| 78 | 20250311 | 174500 | 1285260153 | 1416 | 1416 | 1416 | 1416 | 0 |
| 79 | 20250311 | 174400 | 1285260153 | 1416 | 1416 | 1416 | 1416 | 0 |
| 80 | 20250311 | 174300 | 1285260153 | 1416 | 1416 | 1416 | 1416 | 0 |
| 81 | 20250311 | 174200 | 1285260153 | 1416 | 1416 | 1416 | 1416 | 0 |
| 82 | 20250311 | 174100 | 1285260153 | 1416 | 1416 | 1416 | 1416 | 0 |
| 83 | 20250311 | 174000 | 1285260153 | 1416 | 1416 | 1416 | 1416 | 0 |
| 84 | 20250311 | 173900 | 1285260153 | 1416 | 1416 | 1416 | 1416 | 0 |
| 85 | 20250311 | 173800 | 1285260153 | 1416 | 1416 | 1416 | 1416 | 0 |
| 86 | 20250311 | 173700 | 1285260153 | 1416 | 1416 | 1416 | 1416 | 0 |
| 87 | 20250311 | 173600 | 1285260153 | 1416 | 1416 | 1416 | 1416 | 0 |
| 88 | 20250311 | 173500 | 1285260153 | 1416 | 1416 | 1416 | 1416 | 0 |
| 89 | 20250311 | 173400 | 1285260153 | 1416 | 1416 | 1416 | 1416 | 0 |
| 90 | 20250311 | 173300 | 1285260153 | 1416 | 1416 | 1416 | 1416 | 0 |
| 91 | 20250311 | 173200 | 1285260153 | 1416 | 1416 | 1416 | 1416 | 0 |
| 92 | 20250311 | 173100 | 1285260153 | 1416 | 1416 | 1416 | 1416 | 22040 |
| 93 | 20250311 | 173000 | 1285260153 | 1416 | 1416 | 1416 | 1416 | 0 |
| 94 | 20250311 | 172900 | 1285260153 | 1416 | 1416 | 1416 | 1416 | 0 |
| 95 | 20250311 | 172800 | 1285260153 | 1416 | 1416 | 1416 | 1416 | 0 |
| 96 | 20250311 | 172700 | 1285260153 | 1416 | 1416 | 1416 | 1416 | 0 |
| 97 | 20250311 | 172600 | 1285260153 | 1416 | 1416 | 1416 | 1416 | 0 |
| 98 | 20250311 | 172500 | 1285260153 | 1416 | 1416 | 1416 | 1416 | 0 |
| 99 | 20250311 | 172400 | 1285260153 | 1416 | 1416 | 1416 | 1416 | 0 |
| 100 | 20250311 | 172300 | 1285260153 | 1416 | 1416 | 1416 | 1416 | 0 |
| 101 | 20250311 | 172200 | 1285260153 | 1416 | 1416 | 1416 | 1416 | 0 |
| 102 | 20250311 | 172100 | 1285260153 | 1416 | 1416 | 1416 | 1416 | 0 |
| 103 | 20250311 | 172000 | 1285260153 | 1416 | 1416 | 1416 | 1416 | 0 |
| 104 | 20250311 | 171900 | 1285260153 | 1416 | 1416 | 1416 | 1416 | 0 |
| 105 | 20250311 | 171800 | 1285260153 | 1416 | 1416 | 1416 | 1416 | 0 |
| 106 | 20250311 | 171700 | 1285260153 | 1416 | 1416 | 1416 | 1416 | 0 |
| 107 | 20250311 | 171600 | 1285260153 | 1416 | 1416 | 1416 | 1416 | 0 |
| 108 | 20250311 | 171500 | 1285260153 | 1416 | 1416 | 1416 | 1416 | 0 |
| 109 | 20250311 | 171400 | 1285260153 | 1416 | 1416 | 1416 | 1416 | 0 |
| 110 | 20250311 | 171300 | 1285260153 | 1416 | 1416 | 1416 | 1416 | 0 |
| 111 | 20250311 | 171200 | 1285260153 | 1416 | 1416 | 1416 | 1416 | 0 |
| 112 | 20250311 | 171100 | 1285260153 | 1416 | 1416 | 1416 | 1416 | 0 |
| 113 | 20250311 | 171000 | 1285260153 | 1416 | 1416 | 1416 | 1416 | 0 |
| 114 | 20250311 | 170900 | 1285260153 | 1416 | 1416 | 1416 | 1416 | 0 |
| 115 | 20250311 | 170800 | 1285260153 | 1416 | 1416 | 1416 | 1416 | 0 |
| 116 | 20250311 | 170700 | 1285260153 | 1416 | 1416 | 1416 | 1416 | 0 |
| 117 | 20250311 | 170600 | 1285260153 | 1416 | 1416 | 1416 | 1416 | 0 |
| 118 | 20250311 | 170500 | 1285260153 | 1416 | 1416 | 1416 | 1416 | 0 |
| 119 | 20250311 | 170400 | 1285260153 | 1416 | 1416 | 1416 | 1416 | 0 |
| 120 | 20250311 | 170300 | 1285260153 | 1416 | 1416 | 1416 | 1416 | 0 |
| 121 | 20250311 | 170200 | 1285260153 | 1416 | 1416 | 1416 | 1416 | 0 |
| 122 | 20250311 | 170100 | 1285260153 | 1416 | 1416 | 1416 | 1416 | 22040 |
| 123 | 20250311 | 170000 | 1285260153 | 1416 | 1416 | 1416 | 1416 | 0 |
| 124 | 20250311 | 165900 | 1285260153 | 1416 | 1416 | 1416 | 1416 | 0 |
| 125 | 20250311 | 165800 | 1285260153 | 1416 | 1416 | 1416 | 1416 | 0 |
| 126 | 20250311 | 165700 | 1285260153 | 1416 | 1416 | 1416 | 1416 | 0 |
| 127 | 20250311 | 165600 | 1285260153 | 1416 | 1416 | 1416 | 1416 | 0 |
| 128 | 20250311 | 165500 | 1285260153 | 1416 | 1416 | 1416 | 1416 | 0 |
| 129 | 20250311 | 165400 | 1285260153 | 1416 | 1416 | 1416 | 1416 | 0 |
| 130 | 20250311 | 165300 | 1285260153 | 1416 | 1416 | 1416 | 1416 | 0 |
| 131 | 20250311 | 165200 | 1285260153 | 1416 | 1416 | 1416 | 1416 | 0 |
| 132 | 20250311 | 165100 | 1285260153 | 1416 | 1416 | 1416 | 1416 | 0 |
| 133 | 20250311 | 165000 | 1285260153 | 1416 | 1416 | 1416 | 1416 | 0 |
| 134 | 20250311 | 164900 | 1285260153 | 1416 | 1416 | 1416 | 1416 | 0 |
| 135 | 20250311 | 164800 | 1285260153 | 1416 | 1416 | 1416 | 1416 | 0 |
| 136 | 20250311 | 164700 | 1285260153 | 1416 | 1416 | 1416 | 1416 | 0 |
| 137 | 20250311 | 164600 | 1285260153 | 1416 | 1416 | 1416 | 1416 | 0 |
| 138 | 20250311 | 164500 | 1285260153 | 1416 | 1416 | 1416 | 1416 | 0 |
| 139 | 20250311 | 164400 | 1285260153 | 1416 | 1416 | 1416 | 1416 | 0 |
| 140 | 20250311 | 164300 | 1285260153 | 1416 | 1416 | 1416 | 1416 | 0 |
| 141 | 20250311 | 164200 | 1285260153 | 1416 | 1416 | 1416 | 1416 | 0 |
| 142 | 20250311 | 164100 | 1285260153 | 1416 | 1416 | 1416 | 1416 | 0 |
| 143 | 20250311 | 164000 | 1285260153 | 1416 | 1416 | 1416 | 1416 | 0 |
| 144 | 20250311 | 163900 | 1285260153 | 1416 | 1416 | 1416 | 1416 | 0 |
| 145 | 20250311 | 163800 | 1285260153 | 1416 | 1416 | 1416 | 1416 | 0 |
| 146 | 20250311 | 163700 | 1285260153 | 1416 | 1416 | 1416 | 1416 | 0 |
| 147 | 20250311 | 163600 | 1285260153 | 1416 | 1416 | 1416 | 1416 | 0 |
| 148 | 20250311 | 163500 | 1285260153 | 1416 | 1416 | 1416 | 1416 | 0 |
| 149 | 20250311 | 163400 | 1285260153 | 1416 | 1416 | 1416 | 1416 | 0 |
| 150 | 20250311 | 163300 | 1285260153 | 1416 | 1416 | 1416 | 1416 | 0 |
| 151 | 20250311 | 163200 | 1285260153 | 1416 | 1416 | 1416 | 1416 | 0 |
| 152 | 20250311 | 163100 | 1285260153 | 1416 | 1416 | 1416 | 1416 | 22040 |
| 153 | 20250311 | 163000 | 1285260153 | 1416 | 1416 | 1416 | 1416 | 0 |
| 154 | 20250311 | 162900 | 1285260153 | 1416 | 1416 | 1416 | 1416 | 0 |
| 155 | 20250311 | 162800 | 1285260153 | 1416 | 1416 | 1416 | 1416 | 0 |
| 156 | 20250311 | 162700 | 1285260153 | 1416 | 1416 | 1416 | 1416 | 0 |
| 157 | 20250311 | 162600 | 1285260153 | 1416 | 1416 | 1416 | 1416 | 0 |
| 158 | 20250311 | 162500 | 1285260153 | 1416 | 1416 | 1416 | 1416 | 0 |
| 159 | 20250311 | 162400 | 1285260153 | 1416 | 1416 | 1416 | 1416 | 0 |
| 160 | 20250311 | 162300 | 1285260153 | 1416 | 1416 | 1416 | 1416 | 0 |
| 161 | 20250311 | 162200 | 1285260153 | 1416 | 1416 | 1416 | 1416 | 0 |
| 162 | 20250311 | 162100 | 1285260153 | 1416 | 1416 | 1416 | 1416 | 0 |
| 163 | 20250311 | 162000 | 1285260153 | 1416 | 1416 | 1416 | 1416 | 0 |
| 164 | 20250311 | 161900 | 1285260153 | 1416 | 1416 | 1416 | 1416 | 0 |
| 165 | 20250311 | 161800 | 1285260153 | 1416 | 1416 | 1416 | 1416 | 0 |
| 166 | 20250311 | 161700 | 1285260153 | 1416 | 1416 | 1416 | 1416 | 0 |
| 167 | 20250311 | 161600 | 1285260153 | 1416 | 1416 | 1416 | 1416 | 0 |
| 168 | 20250311 | 161500 | 1285260153 | 1416 | 1416 | 1416 | 1416 | 0 |
| 169 | 20250311 | 161400 | 1285260153 | 1416 | 1416 | 1416 | 1416 | 0 |
| 170 | 20250311 | 161300 | 1285260153 | 1416 | 1416 | 1416 | 1416 | 0 |
| 171 | 20250311 | 161200 | 1285260153 | 1416 | 1416 | 1416 | 1416 | 0 |
| 172 | 20250311 | 161100 | 1285260153 | 1416 | 1416 | 1416 | 1416 | 0 |
| 173 | 20250311 | 161000 | 1285260153 | 1416 | 1416 | 1416 | 1416 | 0 |
| 174 | 20250311 | 160900 | 1285260153 | 1416 | 1416 | 1416 | 1416 | 0 |
| 175 | 20250311 | 160800 | 1285260153 | 1416 | 1416 | 1416 | 1416 | 0 |
| 176 | 20250311 | 160700 | 1285260153 | 1416 | 1416 | 1416 | 1416 | 0 |
| 177 | 20250311 | 160600 | 1285260153 | 1416 | 1416 | 1416 | 1416 | 0 |
| 178 | 20250311 | 160500 | 1285260153 | 1416 | 1416 | 1416 | 1416 | 0 |
| 179 | 20250311 | 160400 | 1285260153 | 1416 | 1416 | 1416 | 1416 | 0 |
| 180 | 20250311 | 160300 | 1285260153 | 1416 | 1416 | 1416 | 1416 | 0 |
| 181 | 20250311 | 160200 | 1285260153 | 1416 | 1416 | 1416 | 1416 | 0 |
| 182 | 20250311 | 160100 | 1285260153 | 1416 | 1416 | 1416 | 1416 | 22040 |
| 183 | 20250311 | 160000 | 1285260153 | 1416 | 1416 | 1416 | 1416 | 0 |
| 184 | 20250311 | 155900 | 1285260153 | 1416 | 1416 | 1416 | 1416 | 0 |
| 185 | 20250311 | 155800 | 1285260153 | 1416 | 1416 | 1416 | 1416 | 0 |
| 186 | 20250311 | 155700 | 1285260153 | 1416 | 1416 | 1416 | 1416 | 0 |
| 187 | 20250311 | 155600 | 1285260153 | 1416 | 1416 | 1416 | 1416 | 0 |
| 188 | 20250311 | 155500 | 1285260153 | 1416 | 1416 | 1416 | 1416 | 0 |
| 189 | 20250311 | 155400 | 1285260153 | 1416 | 1416 | 1416 | 1416 | 0 |
| 190 | 20250311 | 155300 | 1285260153 | 1416 | 1416 | 1416 | 1416 | 0 |
| 191 | 20250311 | 155200 | 1285260153 | 1416 | 1416 | 1416 | 1416 | 0 |
| 192 | 20250311 | 155100 | 1285260153 | 1416 | 1416 | 1416 | 1416 | 0 |
| 193 | 20250311 | 155000 | 1285260153 | 1416 | 1416 | 1416 | 1416 | 0 |
| 194 | 20250311 | 154900 | 1285260153 | 1416 | 1416 | 1416 | 1416 | 0 |
| 195 | 20250311 | 154800 | 1285260153 | 1416 | 1416 | 1416 | 1416 | 0 |
| 196 | 20250311 | 154700 | 1285260153 | 1416 | 1416 | 1416 | 1416 | 0 |
| 197 | 20250311 | 154600 | 1285260153 | 1416 | 1416 | 1416 | 1416 | 0 |
| 198 | 20250311 | 154500 | 1285260153 | 1416 | 1416 | 1416 | 1416 | 0 |
| 199 | 20250311 | 154400 | 1285260153 | 1416 | 1416 | 1416 | 1416 | 0 |
| 200 | 20250311 | 154300 | 1285260153 | 1416 | 1416 | 1416 | 1416 | 0 |
| 201 | 20250311 | 154200 | 1285260153 | 1416 | 1416 | 1416 | 1416 | 0 |
| 202 | 20250311 | 154100 | 1285260153 | 1416 | 1416 | 1416 | 1416 | 0 |
| 203 | 20250311 | 154000 | 1285260153 | 1416 | 1416 | 1416 | 1416 | 0 |
| 204 | 20250311 | 153900 | 1285260153 | 1416 | 1416 | 1416 | 1416 | 0 |
| 205 | 20250311 | 153800 | 1285260153 | 1416 | 1416 | 1416 | 1416 | 0 |
| 206 | 20250311 | 153700 | 1285260153 | 1416 | 1416 | 1416 | 1416 | 0 |
| 207 | 20250311 | 153600 | 1285260153 | 1416 | 1416 | 1416 | 1416 | 0 |
| 208 | 20250311 | 153500 | 1285260153 | 1416 | 1416 | 1416 | 1416 | 0 |
| 209 | 20250311 | 153400 | 1285260153 | 1416 | 1416 | 1416 | 1416 | 0 |
| 210 | 20250311 | 153300 | 1285260153 | 1416 | 1416 | 1416 | 1416 | 0 |
| 211 | 20250311 | 153200 | 1285260153 | 1416 | 1416 | 1416 | 1416 | 0 |
| 212 | 20250311 | 153100 | 1285260153 | 1416 | 1416 | 1416 | 1416 | 22040 |
| 213 | 20250311 | 153000 | 1285260153 | 1416 | 1416 | 1416 | 1416 | 22040 |
| 214 | 20250311 | 152900 | 1254051513 | 1419 | 1419 | 1419 | 1419 | 0 |
| 215 | 20250311 | 152800 | 1254051513 | 1419 | 1419 | 1419 | 1419 | 0 |
| 216 | 20250311 | 152700 | 1254051513 | 1419 | 1419 | 1419 | 1419 | 0 |
| 217 | 20250311 | 152600 | 1254051513 | 1419 | 1419 | 1419 | 1419 | 0 |
| 218 | 20250311 | 152500 | 1254051513 | 1419 | 1419 | 1419 | 1419 | 0 |
| 219 | 20250311 | 152400 | 1254051513 | 1419 | 1419 | 1419 | 1419 | 0 |
| 220 | 20250311 | 152300 | 1254051513 | 1419 | 1419 | 1419 | 1419 | 0 |
| 221 | 20250311 | 152200 | 1254051513 | 1419 | 1419 | 1419 | 1419 | 0 |
| 222 | 20250311 | 152100 | 1254051513 | 1419 | 1419 | 1419 | 1419 | 0 |
| 223 | 20250311 | 152000 | 1254051513 | 1419 | 1419 | 1419 | 1419 | 0 |
| 224 | 20250311 | 151900 | 1254051513 | 1419 | 1419 | 1419 | 1417 | 579 |
| 225 | 20250311 | 151800 | 1253230642 | 1419 | 1415 | 1419 | 1415 | 17813 |
| 226 | 20250311 | 151700 | 1228009127 | 1416 | 1413 | 1416 | 1413 | 5236 |
| 227 | 20250311 | 151600 | 1220608599 | 1414 | 1415 | 1415 | 1414 | 1201 |
| 228 | 20250311 | 151500 | 1218909185 | 1415 | 1415 | 1415 | 1415 | 529 |
| 229 | 20250311 | 151400 | 1218160650 | 1414 | 1415 | 1416 | 1414 | 7484 |
| 230 | 20250311 | 151300 | 1207568787 | 1415 | 1413 | 1415 | 1413 | 106 |
| 231 | 20250311 | 151200 | 1207418807 | 1413 | 1413 | 1414 | 1413 | 2291 |
| 232 | 20250311 | 151100 | 1204181614 | 1414 | 1415 | 1415 | 1413 | 7259 |
| 233 | 20250311 | 151000 | 1193916863 | 1415 | 1415 | 1415 | 1415 | 9 |
| 234 | 20250311 | 150900 | 1193904128 | 1416 | 1416 | 1416 | 1416 | 0 |
| 235 | 20250311 | 150800 | 1193904128 | 1416 | 1416 | 1416 | 1414 | 1048 |
| 236 | 20250311 | 150700 | 1192421745 | 1413 | 1413 | 1413 | 1413 | 539 |
| 237 | 20250311 | 150600 | 1191660138 | 1417 | 1417 | 1417 | 1417 | 1000 |
| 238 | 20250311 | 150500 | 1190243138 | 1418 | 1418 | 1418 | 1413 | 612 |
| 239 | 20250311 | 150400 | 1189378257 | 1419 | 1419 | 1419 | 1419 | 0 |
| 240 | 20250311 | 150300 | 1189378257 | 1419 | 1417 | 1419 | 1416 | 3035 |
| 241 | 20250311 | 150200 | 1185080627 | 1417 | 1417 | 1417 | 1417 | 0 |
| 242 | 20250311 | 150100 | 1185080627 | 1417 | 1417 | 1417 | 1417 | 529 |
| 243 | 20250311 | 150000 | 1184331034 | 1417 | 1417 | 1420 | 1417 | 821 |
| 244 | 20250311 | 145900 | 1183165277 | 1421 | 1419 | 1421 | 1419 | 3023 |
| 245 | 20250311 | 145800 | 1178871352 | 1419 | 1416 | 1419 | 1416 | 1211 |
| 246 | 20250311 | 145700 | 1177156032 | 1416 | 1413 | 1416 | 1413 | 7508 |
| 247 | 20250311 | 145600 | 1166525440 | 1413 | 1413 | 1413 | 1413 | 14708 |
| 248 | 20250311 | 145500 | 1145743036 | 1413 | 1413 | 1413 | 1413 | 2 |
| 249 | 20250311 | 145400 | 1145740210 | 1416 | 1416 | 1416 | 1416 | 7 |
| 250 | 20250311 | 145300 | 1145730298 | 1416 | 1416 | 1416 | 1415 | 1966 |
| 251 | 20250311 | 145200 | 1142946452 | 1413 | 1413 | 1413 | 1413 | 0 |
| 252 | 20250311 | 145100 | 1142946452 | 1413 | 1413 | 1413 | 1413 | 10 |
| 253 | 20250311 | 145000 | 1142932322 | 1416 | 1413 | 1416 | 1412 | 2001 |
| 254 | 20250311 | 144900 | 1140105993 | 1413 | 1413 | 1413 | 1413 | 0 |
| 255 | 20250311 | 144800 | 1140105993 | 1413 | 1414 | 1414 | 1413 | 2800 |
| 256 | 20250311 | 144700 | 1136149072 | 1415 | 1415 | 1415 | 1415 | 0 |
| 257 | 20250311 | 144600 | 1136149072 | 1415 | 1415 | 1416 | 1415 | 1206 |
| 258 | 20250311 | 144500 | 1134442369 | 1416 | 1416 | 1416 | 1416 | 0 |
| 259 | 20250311 | 144400 | 1134442369 | 1416 | 1416 | 1416 | 1416 | 3 |
| 260 | 20250311 | 144300 | 1134438121 | 1415 | 1415 | 1415 | 1415 | 0 |
| 261 | 20250311 | 144200 | 1134438121 | 1415 | 1415 | 1415 | 1415 | 0 |
| 262 | 20250311 | 144100 | 1134438121 | 1415 | 1415 | 1415 | 1415 | 0 |
| 263 | 20250311 | 144000 | 1134438121 | 1415 | 1415 | 1415 | 1415 | 100 |
| 264 | 20250311 | 143900 | 1134296621 | 1415 | 1415 | 1415 | 1415 | 0 |
| 265 | 20250311 | 143800 | 1134296621 | 1415 | 1415 | 1415 | 1415 | 2000 |
| 266 | 20250311 | 143700 | 1131466621 | 1415 | 1415 | 1415 | 1415 | 0 |
| 267 | 20250311 | 143600 | 1131466621 | 1415 | 1415 | 1415 | 1415 | 0 |
| 268 | 20250311 | 143500 | 1131466621 | 1415 | 1415 | 1415 | 1413 | 11323 |
| 269 | 20250311 | 143400 | 1115452134 | 1416 | 1416 | 1416 | 1416 | 37 |
| 270 | 20250311 | 143300 | 1115399742 | 1416 | 1416 | 1416 | 1416 | 122 |
| 271 | 20250311 | 143200 | 1115226990 | 1419 | 1419 | 1419 | 1419 | 7 |
| 272 | 20250311 | 143100 | 1115217057 | 1419 | 1419 | 1419 | 1419 | 1 |
| 273 | 20250311 | 143000 | 1115215638 | 1419 | 1419 | 1419 | 1419 | 1 |
| 274 | 20250311 | 142900 | 1115214219 | 1415 | 1415 | 1415 | 1415 | 0 |
| 275 | 20250311 | 142800 | 1115214219 | 1415 | 1415 | 1415 | 1415 | 0 |
| 276 | 20250311 | 142700 | 1115214219 | 1415 | 1419 | 1419 | 1415 | 7901 |
| 277 | 20250311 | 142600 | 1104018565 | 1420 | 1420 | 1420 | 1420 | 0 |
| 278 | 20250311 | 142500 | 1104018565 | 1420 | 1420 | 1420 | 1420 | 0 |
| 279 | 20250311 | 142400 | 1104018565 | 1420 | 1420 | 1420 | 1420 | 31 |
| 280 | 20250311 | 142300 | 1103974545 | 1424 | 1418 | 1424 | 1414 | 4088 |
| 281 | 20250311 | 142200 | 1098186091 | 1427 | 1427 | 1427 | 1427 | 0 |
| 282 | 20250311 | 142100 | 1098186091 | 1427 | 1417 | 1427 | 1417 | 7026 |
| 283 | 20250311 | 142000 | 1088192781 | 1416 | 1416 | 1416 | 1416 | 0 |
| 284 | 20250311 | 141900 | 1088192781 | 1416 | 1416 | 1416 | 1416 | 900 |
| 285 | 20250311 | 141800 | 1086918381 | 1416 | 1415 | 1416 | 1415 | 43 |
| 286 | 20250311 | 141700 | 1086857494 | 1416 | 1416 | 1416 | 1416 | 248 |
| 287 | 20250311 | 141600 | 1086506326 | 1416 | 1416 | 1416 | 1416 | 0 |
| 288 | 20250311 | 141500 | 1086506326 | 1416 | 1416 | 1416 | 1416 | 100 |
| 289 | 20250311 | 141400 | 1086364726 | 1416 | 1416 | 1416 | 1416 | 0 |
| 290 | 20250311 | 141300 | 1086364726 | 1416 | 1414 | 1416 | 1413 | 3379 |
| 291 | 20250311 | 141200 | 1081584665 | 1414 | 1414 | 1414 | 1414 | 1200 |
| 292 | 20250311 | 141100 | 1079887865 | 1414 | 1414 | 1414 | 1414 | 0 |
| 293 | 20250311 | 141000 | 1079887865 | 1414 | 1414 | 1414 | 1414 | 0 |
| 294 | 20250311 | 140900 | 1079887865 | 1414 | 1415 | 1415 | 1414 | 2432 |
| 295 | 20250311 | 140800 | 1076446807 | 1416 | 1416 | 1416 | 1416 | 500 |
| 296 | 20250311 | 140700 | 1075738807 | 1418 | 1418 | 1418 | 1418 | 17 |
| 297 | 20250311 | 140600 | 1075714701 | 1415 | 1415 | 1415 | 1415 | 199 |
| 298 | 20250311 | 140500 | 1075433116 | 1415 | 1416 | 1416 | 1415 | 1042 |
| 299 | 20250311 | 140400 | 1073957969 | 1416 | 1416 | 1416 | 1416 | 109 |
| 300 | 20250311 | 140300 | 1073803625 | 1416 | 1416 | 1416 | 1416 | 0 |
| 301 | 20250311 | 140200 | 1073803625 | 1416 | 1416 | 1416 | 1416 | 1262 |
| 302 | 20250311 | 140100 | 1072016633 | 1416 | 1416 | 1416 | 1416 | 1124 |
| 303 | 20250311 | 140000 | 1070425049 | 1415 | 1415 | 1415 | 1415 | 512 |
| 304 | 20250311 | 135900 | 1069700569 | 1416 | 1416 | 1416 | 1416 | 2142 |
| 305 | 20250311 | 135800 | 1066667497 | 1418 | 1417 | 1418 | 1416 | 2365 |
| 306 | 20250311 | 135700 | 1063318291 | 1416 | 1416 | 1416 | 1416 | 1000 |
| 307 | 20250311 | 135600 | 1061902291 | 1416 | 1416 | 1416 | 1416 | 1010 |
| 308 | 20250311 | 135500 | 1060472131 | 1417 | 1417 | 1417 | 1417 | 8 |
| 309 | 20250311 | 135400 | 1060460795 | 1417 | 1417 | 1417 | 1417 | 500 |
| 310 | 20250311 | 135300 | 1059752295 | 1417 | 1417 | 1417 | 1417 | 500 |
| 311 | 20250311 | 135200 | 1059043795 | 1417 | 1417 | 1417 | 1417 | 1 |
| 312 | 20250311 | 135100 | 1059042378 | 1414 | 1415 | 1415 | 1414 | 1039 |
| 313 | 20250311 | 135000 | 1057573193 | 1415 | 1416 | 1416 | 1415 | 3992 |
| 314 | 20250311 | 134900 | 1051923482 | 1417 | 1417 | 1417 | 1417 | 227 |
| 315 | 20250311 | 134800 | 1051601823 | 1417 | 1417 | 1417 | 1417 | 0 |
| 316 | 20250311 | 134700 | 1051601823 | 1417 | 1417 | 1417 | 1417 | 477 |
| 317 | 20250311 | 134600 | 1050925914 | 1418 | 1418 | 1418 | 1418 | 0 |
| 318 | 20250311 | 134500 | 1050925914 | 1418 | 1418 | 1418 | 1418 | 1 |
| 319 | 20250311 | 134400 | 1050924496 | 1418 | 1418 | 1418 | 1418 | 8 |
| 320 | 20250311 | 134300 | 1050913152 | 1419 | 1419 | 1419 | 1419 | 0 |
| 321 | 20250311 | 134200 | 1050913152 | 1419 | 1419 | 1419 | 1419 | 43 |
| 322 | 20250311 | 134100 | 1050852135 | 1420 | 1419 | 1420 | 1416 | 148 |
| 323 | 20250311 | 134000 | 1050642463 | 1420 | 1418 | 1420 | 1417 | 780 |
| 324 | 20250311 | 133900 | 1049536176 | 1417 | 1416 | 1417 | 1416 | 180 |
| 325 | 20250311 | 133800 | 1049281295 | 1412 | 1415 | 1415 | 1412 | 16189 |
| 326 | 20250311 | 133700 | 1026389737 | 1415 | 1416 | 1416 | 1415 | 2129 |
| 327 | 20250311 | 133600 | 1023376423 | 1416 | 1416 | 1416 | 1416 | 100 |
| 328 | 20250311 | 133500 | 1023234823 | 1416 | 1416 | 1416 | 1416 | 100 |
| 329 | 20250311 | 133400 | 1023093223 | 1417 | 1417 | 1417 | 1417 | 4 |
| 330 | 20250311 | 133300 | 1023087555 | 1417 | 1417 | 1417 | 1417 | 0 |
| 331 | 20250311 | 133200 | 1023087555 | 1417 | 1415 | 1417 | 1415 | 1733 |
| 332 | 20250311 | 133100 | 1020634006 | 1415 | 1415 | 1415 | 1415 | 0 |
| 333 | 20250311 | 133000 | 1020634006 | 1415 | 1415 | 1415 | 1415 | 1 |
| 334 | 20250311 | 132900 | 1020632591 | 1413 | 1415 | 1415 | 1413 | 3901 |
| 335 | 20250311 | 132800 | 1015120475 | 1414 | 1414 | 1414 | 1414 | 21 |
| 336 | 20250311 | 132700 | 1015090781 | 1414 | 1412 | 1414 | 1412 | 5288 |
| 337 | 20250311 | 132600 | 1007622448 | 1410 | 1410 | 1410 | 1410 | 0 |
| 338 | 20250311 | 132500 | 1007622448 | 1410 | 1410 | 1410 | 1410 | 0 |
| 339 | 20250311 | 132400 | 1007622448 | 1410 | 1413 | 1413 | 1410 | 296 |
| 340 | 20250311 | 132300 | 1007204838 | 1413 | 1413 | 1413 | 1413 | 0 |
| 341 | 20250311 | 132200 | 1007204838 | 1413 | 1413 | 1413 | 1413 | 1 |
| 342 | 20250311 | 132100 | 1007203425 | 1413 | 1413 | 1413 | 1413 | 0 |
| 343 | 20250311 | 132000 | 1007203425 | 1413 | 1413 | 1413 | 1413 | 0 |
| 344 | 20250311 | 131900 | 1007203425 | 1413 | 1413 | 1413 | 1413 | 1 |
| 345 | 20250311 | 131800 | 1007202012 | 1413 | 1413 | 1413 | 1413 | 240 |
| 346 | 20250311 | 131700 | 1006862892 | 1413 | 1413 | 1413 | 1413 | 0 |
| 347 | 20250311 | 131600 | 1006862892 | 1413 | 1413 | 1413 | 1409 | 451 |
| 348 | 20250311 | 131500 | 1006227229 | 1413 | 1409 | 1413 | 1408 | 1621 |
| 349 | 20250311 | 131400 | 1003944640 | 1412 | 1412 | 1412 | 1412 | 0 |
| 350 | 20250311 | 131300 | 1003944640 | 1412 | 1412 | 1412 | 1412 | 400 |
| 351 | 20250311 | 131200 | 1003379840 | 1415 | 1409 | 1416 | 1407 | 6468 |
| 352 | 20250311 | 131100 | 994268134 | 1410 | 1411 | 1411 | 1410 | 9486 |
| 353 | 20250311 | 131000 | 980888125 | 1416 | 1416 | 1416 | 1416 | 0 |
| 354 | 20250311 | 130900 | 980888125 | 1416 | 1411 | 1416 | 1411 | 11 |
| 355 | 20250311 | 130800 | 980872599 | 1411 | 1411 | 1411 | 1411 | 3916 |
| 356 | 20250311 | 130700 | 975347123 | 1416 | 1416 | 1416 | 1416 | 3 |
| 357 | 20250311 | 130600 | 975342875 | 1416 | 1415 | 1416 | 1415 | 841 |
| 358 | 20250311 | 130500 | 974152713 | 1417 | 1417 | 1417 | 1417 | 0 |
| 359 | 20250311 | 130400 | 974152713 | 1417 | 1417 | 1417 | 1417 | 0 |
| 360 | 20250311 | 130300 | 974152713 | 1417 | 1417 | 1417 | 1417 | 0 |
| 361 | 20250311 | 130200 | 974152713 | 1417 | 1417 | 1417 | 1417 | 0 |
| 362 | 20250311 | 130100 | 974152713 | 1417 | 1417 | 1417 | 1417 | 10 |
| 363 | 20250311 | 130000 | 974138543 | 1417 | 1417 | 1417 | 1417 | 50 |
| 364 | 20250311 | 125900 | 974067693 | 1418 | 1415 | 1418 | 1415 | 116 |
| 365 | 20250311 | 125800 | 973903484 | 1415 | 1415 | 1415 | 1415 | 227 |
| 366 | 20250311 | 125700 | 973582279 | 1415 | 1415 | 1415 | 1415 | 1000 |
| 367 | 20250311 | 125600 | 972167279 | 1415 | 1415 | 1415 | 1415 | 700 |
| 368 | 20250311 | 125500 | 971176779 | 1415 | 1415 | 1415 | 1415 | 890 |
| 369 | 20250311 | 125400 | 969917429 | 1415 | 1415 | 1415 | 1415 | 2 |
| 370 | 20250311 | 125300 | 969914599 | 1407 | 1407 | 1407 | 1407 | 0 |
| 371 | 20250311 | 125200 | 969914599 | 1407 | 1407 | 1407 | 1407 | 0 |
| 372 | 20250311 | 125100 | 969914599 | 1407 | 1411 | 1411 | 1407 | 12990 |
| 373 | 20250311 | 125000 | 951617689 | 1411 | 1411 | 1411 | 1411 | 3541 |
| 374 | 20250311 | 124900 | 946621338 | 1412 | 1412 | 1412 | 1412 | 100 |
| 375 | 20250311 | 124800 | 946480138 | 1412 | 1412 | 1412 | 1412 | 50 |
| 376 | 20250311 | 124700 | 946409538 | 1412 | 1413 | 1413 | 1412 | 847 |
| 377 | 20250311 | 124600 | 945213075 | 1413 | 1414 | 1414 | 1413 | 2 |
| 378 | 20250311 | 124500 | 945210248 | 1412 | 1412 | 1412 | 1412 | 0 |
| 379 | 20250311 | 124400 | 945210248 | 1412 | 1412 | 1412 | 1412 | 0 |
| 380 | 20250311 | 124300 | 945210248 | 1412 | 1412 | 1412 | 1412 | 0 |
| 381 | 20250311 | 124200 | 945210248 | 1412 | 1412 | 1412 | 1412 | 0 |
| 382 | 20250311 | 124100 | 945210248 | 1412 | 1412 | 1412 | 1412 | 659 |
| 383 | 20250311 | 124000 | 944279740 | 1412 | 1417 | 1417 | 1412 | 7032 |
| 384 | 20250311 | 123900 | 934336442 | 1422 | 1422 | 1422 | 1422 | 0 |
| 385 | 20250311 | 123800 | 934336442 | 1422 | 1422 | 1422 | 1422 | 0 |
| 386 | 20250311 | 123700 | 934336442 | 1422 | 1422 | 1422 | 1422 | 0 |
| 387 | 20250311 | 123600 | 934336442 | 1422 | 1422 | 1422 | 1422 | 0 |
| 388 | 20250311 | 123500 | 934336442 | 1422 | 1422 | 1422 | 1422 | 1 |
| 389 | 20250311 | 123400 | 934335020 | 1415 | 1417 | 1417 | 1415 | 15000 |
| 390 | 20250311 | 123300 | 913104590 | 1417 | 1417 | 1417 | 1417 | 0 |
| 391 | 20250311 | 123200 | 913104590 | 1417 | 1417 | 1417 | 1417 | 0 |
| 392 | 20250311 | 123100 | 913104590 | 1417 | 1420 | 1420 | 1417 | 2089 |
| 393 | 20250311 | 123000 | 910141862 | 1427 | 1427 | 1427 | 1427 | 0 |
| 394 | 20250311 | 122900 | 910141862 | 1427 | 1427 | 1427 | 1427 | 0 |
| 395 | 20250311 | 122800 | 910141862 | 1427 | 1427 | 1427 | 1427 | 0 |
| 396 | 20250311 | 122700 | 910141862 | 1427 | 1427 | 1427 | 1427 | 0 |
| 397 | 20250311 | 122600 | 910141862 | 1427 | 1427 | 1427 | 1416 | 10631 |
| 398 | 20250311 | 122500 | 895062244 | 1427 | 1425 | 1427 | 1425 | 182 |
| 399 | 20250311 | 122400 | 894802533 | 1423 | 1423 | 1423 | 1423 | 113 |
| 400 | 20250311 | 122300 | 894641734 | 1423 | 1423 | 1423 | 1423 | 407 |
| 401 | 20250311 | 122200 | 894062573 | 1423 | 1420 | 1423 | 1420 | 1599 |
| 402 | 20250311 | 122100 | 891790637 | 1423 | 1423 | 1423 | 1423 | 209 |
| 403 | 20250311 | 122000 | 891493230 | 1428 | 1428 | 1428 | 1428 | 0 |
| 404 | 20250311 | 121900 | 891493230 | 1428 | 1422 | 1428 | 1422 | 2052 |
| 405 | 20250311 | 121800 | 888569301 | 1419 | 1419 | 1419 | 1419 | 14448 |
| 406 | 20250311 | 121700 | 868067589 | 1419 | 1418 | 1419 | 1418 | 8600 |
| 407 | 20250311 | 121600 | 855866823 | 1418 | 1418 | 1418 | 1418 | 516 |
| 408 | 20250311 | 121500 | 855135135 | 1419 | 1420 | 1420 | 1419 | 3251 |
| 409 | 20250311 | 121400 | 850519206 | 1422 | 1422 | 1422 | 1422 | 0 |
| 410 | 20250311 | 121300 | 850519206 | 1422 | 1422 | 1422 | 1422 | 0 |
| 411 | 20250311 | 121200 | 850519206 | 1422 | 1420 | 1422 | 1420 | 10001 |
| 412 | 20250311 | 121100 | 836317784 | 1420 | 1420 | 1420 | 1420 | 0 |
| 413 | 20250311 | 121000 | 836317784 | 1420 | 1420 | 1420 | 1420 | 2000 |
| 414 | 20250311 | 120900 | 833477784 | 1421 | 1422 | 1422 | 1421 | 1005 |
| 415 | 20250311 | 120800 | 832049674 | 1422 | 1421 | 1422 | 1421 | 5 |
| 416 | 20250311 | 120700 | 832042568 | 1423 | 1423 | 1423 | 1423 | 0 |
| 417 | 20250311 | 120600 | 832042568 | 1423 | 1423 | 1423 | 1423 | 1 |
| 418 | 20250311 | 120500 | 832041145 | 1420 | 1424 | 1424 | 1420 | 1772 |
| 419 | 20250311 | 120400 | 829522361 | 1424 | 1422 | 1424 | 1422 | 11 |
| 420 | 20250311 | 120300 | 829506717 | 1422 | 1422 | 1422 | 1422 | 339 |
| 421 | 20250311 | 120200 | 829024659 | 1424 | 1425 | 1426 | 1424 | 287 |
| 422 | 20250311 | 120100 | 828615663 | 1426 | 1425 | 1426 | 1421 | 8133 |
| 423 | 20250311 | 120000 | 817044639 | 1426 | 1426 | 1426 | 1426 | 1128 |
| 424 | 20250311 | 115900 | 815436111 | 1426 | 1426 | 1426 | 1426 | 372 |
| 425 | 20250311 | 115800 | 814905639 | 1426 | 1427 | 1427 | 1426 | 10 |
| 426 | 20250311 | 115700 | 814891374 | 1427 | 1427 | 1427 | 1427 | 1 |
| 427 | 20250311 | 115600 | 814889947 | 1428 | 1428 | 1428 | 1428 | 143 |
| 428 | 20250311 | 115500 | 814685743 | 1428 | 1427 | 1428 | 1427 | 1220 |
| 429 | 20250311 | 115400 | 812944333 | 1427 | 1427 | 1427 | 1427 | 0 |
| 430 | 20250311 | 115300 | 812944333 | 1427 | 1427 | 1427 | 1427 | 0 |
| 431 | 20250311 | 115200 | 812944333 | 1427 | 1427 | 1427 | 1427 | 1 |
| 432 | 20250311 | 115100 | 812942906 | 1423 | 1423 | 1423 | 1423 | 0 |
| 433 | 20250311 | 115000 | 812942906 | 1423 | 1423 | 1423 | 1423 | 639 |
| 434 | 20250311 | 114900 | 812033609 | 1419 | 1419 | 1419 | 1419 | 0 |
| 435 | 20250311 | 114800 | 812033609 | 1419 | 1423 | 1423 | 1419 | 152 |
| 436 | 20250311 | 114700 | 811817419 | 1427 | 1425 | 1427 | 1424 | 1111 |
| 437 | 20250311 | 114600 | 810235342 | 1427 | 1427 | 1427 | 1427 | 1770 |
| 438 | 20250311 | 114500 | 807709552 | 1428 | 1428 | 1428 | 1428 | 0 |
| 439 | 20250311 | 114400 | 807709552 | 1428 | 1427 | 1428 | 1427 | 121 |
| 440 | 20250311 | 114300 | 807536884 | 1427 | 1427 | 1427 | 1427 | 348 |
| 441 | 20250311 | 114200 | 807040288 | 1428 | 1428 | 1428 | 1428 | 0 |
| 442 | 20250311 | 114100 | 807040288 | 1428 | 1427 | 1428 | 1427 | 172 |
| 443 | 20250311 | 114000 | 806794693 | 1427 | 1427 | 1427 | 1426 | 250 |
| 444 | 20250311 | 113900 | 806438023 | 1427 | 1426 | 1427 | 1426 | 1731 |
| 445 | 20250311 | 113800 | 803968777 | 1426 | 1426 | 1426 | 1426 | 174 |
| 446 | 20250311 | 113700 | 803720653 | 1424 | 1424 | 1424 | 1424 | 1300 |
| 447 | 20250311 | 113600 | 801869453 | 1427 | 1427 | 1427 | 1427 | 0 |
| 448 | 20250311 | 113500 | 801869453 | 1427 | 1425 | 1427 | 1425 | 154 |
| 449 | 20250311 | 113400 | 801649893 | 1425 | 1425 | 1425 | 1425 | 0 |
| 450 | 20250311 | 113300 | 801649893 | 1425 | 1424 | 1425 | 1424 | 381 |
| 451 | 20250311 | 113200 | 801107348 | 1425 | 1425 | 1425 | 1425 | 2 |
| 452 | 20250311 | 113100 | 801104498 | 1425 | 1425 | 1425 | 1424 | 292 |
| 453 | 20250311 | 113000 | 800688619 | 1424 | 1423 | 1424 | 1423 | 357 |
| 454 | 20250311 | 112900 | 800180258 | 1424 | 1425 | 1425 | 1424 | 5176 |
| 455 | 20250311 | 112800 | 792809632 | 1425 | 1425 | 1425 | 1425 | 5 |
| 456 | 20250311 | 112700 | 792802507 | 1426 | 1426 | 1426 | 1426 | 0 |
| 457 | 20250311 | 112600 | 792802507 | 1426 | 1426 | 1426 | 1426 | 2 |
| 458 | 20250311 | 112500 | 792799655 | 1424 | 1424 | 1424 | 1424 | 3000 |
| 459 | 20250311 | 112400 | 788527655 | 1424 | 1426 | 1426 | 1424 | 21 |
| 460 | 20250311 | 112300 | 788497749 | 1425 | 1424 | 1425 | 1422 | 4436 |
| 461 | 20250311 | 112200 | 782179395 | 1425 | 1425 | 1425 | 1422 | 1706 |
| 462 | 20250311 | 112100 | 779750505 | 1425 | 1424 | 1426 | 1422 | 14310 |
| 463 | 20250311 | 112000 | 759387934 | 1427 | 1424 | 1427 | 1424 | 2938 |
| 464 | 20250311 | 111900 | 755201164 | 1424 | 1423 | 1424 | 1423 | 67 |
| 465 | 20250311 | 111800 | 755105757 | 1423 | 1423 | 1423 | 1423 | 0 |
| 466 | 20250311 | 111700 | 755105757 | 1423 | 1423 | 1423 | 1423 | 976 |
| 467 | 20250311 | 111600 | 753716909 | 1422 | 1422 | 1422 | 1422 | 0 |
| 468 | 20250311 | 111500 | 753716909 | 1422 | 1422 | 1422 | 1422 | 0 |
| 469 | 20250311 | 111400 | 753716909 | 1422 | 1420 | 1422 | 1418 | 6293 |
| 470 | 20250311 | 111300 | 744782047 | 1418 | 1420 | 1420 | 1418 | 1235 |
| 471 | 20250311 | 111200 | 743028415 | 1419 | 1419 | 1419 | 1419 | 860 |
| 472 | 20250311 | 111100 | 741808075 | 1419 | 1419 | 1419 | 1419 | 63 |
| 473 | 20250311 | 111000 | 741718678 | 1420 | 1420 | 1420 | 1420 | 0 |
| 474 | 20250311 | 110900 | 741718678 | 1420 | 1420 | 1420 | 1420 | 1 |
| 475 | 20250311 | 110800 | 741717258 | 1416 | 1416 | 1416 | 1416 | 300 |
| 476 | 20250311 | 110700 | 741292458 | 1417 | 1419 | 1419 | 1417 | 1088 |
| 477 | 20250311 | 110600 | 739749385 | 1419 | 1419 | 1419 | 1419 | 0 |
| 478 | 20250311 | 110500 | 739749385 | 1419 | 1419 | 1419 | 1419 | 0 |
| 479 | 20250311 | 110400 | 739749385 | 1419 | 1416 | 1419 | 1416 | 800 |
| 480 | 20250311 | 110300 | 738616579 | 1420 | 1419 | 1420 | 1419 | 553 |
| 481 | 20250311 | 110200 | 737831851 | 1419 | 1418 | 1419 | 1418 | 709 |
| 482 | 20250311 | 110100 | 736825850 | 1415 | 1417 | 1417 | 1415 | 6286 |
| 483 | 20250311 | 110000 | 727929642 | 1418 | 1418 | 1418 | 1418 | 0 |
| 484 | 20250311 | 105900 | 727929642 | 1418 | 1419 | 1419 | 1418 | 3 |
| 485 | 20250311 | 105800 | 727925387 | 1415 | 1417 | 1418 | 1415 | 7221 |
| 486 | 20250311 | 105700 | 717701330 | 1417 | 1416 | 1417 | 1416 | 984 |
| 487 | 20250311 | 105600 | 716307985 | 1416 | 1416 | 1418 | 1415 | 5171 |
| 488 | 20250311 | 105500 | 708988645 | 1416 | 1416 | 1416 | 1415 | 3373 |
| 489 | 20250311 | 105400 | 704212763 | 1418 | 1418 | 1418 | 1418 | 896 |
| 490 | 20250311 | 105300 | 702942235 | 1415 | 1415 | 1415 | 1415 | 600 |
| 491 | 20250311 | 105200 | 702093235 | 1415 | 1415 | 1415 | 1415 | 0 |
| 492 | 20250311 | 105100 | 702093235 | 1415 | 1415 | 1415 | 1415 | 0 |
| 493 | 20250311 | 105000 | 702093235 | 1415 | 1415 | 1415 | 1415 | 0 |
| 494 | 20250311 | 104900 | 702093235 | 1415 | 1417 | 1417 | 1415 | 33 |
| 495 | 20250311 | 104800 | 702046538 | 1417 | 1420 | 1420 | 1417 | 13 |
| 496 | 20250311 | 104700 | 702028087 | 1422 | 1418 | 1422 | 1416 | 1167 |
| 497 | 20250311 | 104600 | 700375496 | 1418 | 1418 | 1418 | 1418 | 136 |
| 498 | 20250311 | 104500 | 700182648 | 1424 | 1424 | 1424 | 1424 | 0 |
| 499 | 20250311 | 104400 | 700182648 | 1424 | 1424 | 1424 | 1424 | 0 |
| 500 | 20250311 | 104300 | 700182648 | 1424 | 1424 | 1424 | 1424 | 0 |
| 501 | 20250311 | 104200 | 700182648 | 1424 | 1424 | 1424 | 1424 | 1103 |
| 502 | 20250311 | 104100 | 698611976 | 1426 | 1426 | 1426 | 1426 | 0 |
| 503 | 20250311 | 104000 | 698611976 | 1426 | 1426 | 1426 | 1426 | 11 |
| 504 | 20250311 | 103900 | 698596290 | 1427 | 1427 | 1427 | 1427 | 22 |
| 505 | 20250311 | 103800 | 698564896 | 1426 | 1421 | 1426 | 1421 | 3003 |
| 506 | 20250311 | 103700 | 694292154 | 1421 | 1418 | 1421 | 1417 | 10 |
| 507 | 20250311 | 103600 | 694277979 | 1421 | 1421 | 1421 | 1421 | 201 |
| 508 | 20250311 | 103500 | 693992358 | 1421 | 1421 | 1421 | 1421 | 352 |
| 509 | 20250311 | 103400 | 693492166 | 1420 | 1420 | 1420 | 1420 | 838 |
| 510 | 20250311 | 103300 | 692302206 | 1420 | 1417 | 1420 | 1417 | 1658 |
| 511 | 20250311 | 103200 | 689949697 | 1417 | 1418 | 1418 | 1417 | 649 |
| 512 | 20250311 | 103100 | 689029425 | 1420 | 1420 | 1420 | 1420 | 0 |
| 513 | 20250311 | 103000 | 689029425 | 1420 | 1418 | 1420 | 1418 | 11 |
| 514 | 20250311 | 102900 | 689013825 | 1420 | 1420 | 1420 | 1420 | 0 |
| 515 | 20250311 | 102800 | 689013825 | 1420 | 1420 | 1420 | 1420 | 0 |
| 516 | 20250311 | 102700 | 689013825 | 1420 | 1420 | 1420 | 1420 | 0 |
| 517 | 20250311 | 102600 | 689013825 | 1420 | 1420 | 1420 | 1420 | 0 |
| 518 | 20250311 | 102500 | 689013825 | 1420 | 1413 | 1420 | 1413 | 301 |
| 519 | 20250311 | 102400 | 688588505 | 1421 | 1421 | 1421 | 1421 | 0 |
| 520 | 20250311 | 102300 | 688588505 | 1421 | 1421 | 1421 | 1421 | 1 |
| 521 | 20250311 | 102200 | 688587084 | 1411 | 1411 | 1411 | 1411 | 1 |
| 522 | 20250311 | 102100 | 688585673 | 1422 | 1417 | 1424 | 1409 | 3024 |
| 523 | 20250311 | 102000 | 684306976 | 1415 | 1408 | 1415 | 1408 | 3795 |
| 524 | 20250311 | 101900 | 678951375 | 1414 | 1414 | 1414 | 1408 | 1829 |
| 525 | 20250311 | 101800 | 676371732 | 1413 | 1414 | 1414 | 1409 | 1407 |
| 526 | 20250311 | 101700 | 674383639 | 1414 | 1411 | 1414 | 1409 | 3001 |
| 527 | 20250311 | 101600 | 670154262 | 1414 | 1411 | 1414 | 1410 | 3396 |
| 528 | 20250311 | 101500 | 665363285 | 1415 | 1415 | 1415 | 1415 | 0 |
| 529 | 20250311 | 101400 | 665363285 | 1415 | 1415 | 1415 | 1415 | 111 |
| 530 | 20250311 | 101300 | 665206220 | 1415 | 1414 | 1415 | 1413 | 1661 |
| 531 | 20250311 | 101200 | 662856548 | 1414 | 1414 | 1414 | 1414 | 0 |
| 532 | 20250311 | 101100 | 662856548 | 1414 | 1414 | 1414 | 1414 | 1200 |
| 533 | 20250311 | 101000 | 661159748 | 1414 | 1414 | 1414 | 1414 | 807 |
| 534 | 20250311 | 100900 | 660018650 | 1414 | 1413 | 1414 | 1413 | 900 |
| 535 | 20250311 | 100800 | 658746120 | 1414 | 1414 | 1414 | 1414 | 0 |
| 536 | 20250311 | 100700 | 658746120 | 1414 | 1415 | 1415 | 1410 | 6649 |
| 537 | 20250311 | 100600 | 649366842 | 1412 | 1411 | 1412 | 1411 | 1626 |
| 538 | 20250311 | 100500 | 647071680 | 1411 | 1413 | 1413 | 1410 | 14637 |
| 539 | 20250311 | 100400 | 626413357 | 1417 | 1417 | 1417 | 1417 | 0 |
| 540 | 20250311 | 100300 | 626413357 | 1417 | 1415 | 1417 | 1415 | 1169 |
| 541 | 20250311 | 100200 | 624759220 | 1415 | 1417 | 1417 | 1415 | 3738 |
| 542 | 20250311 | 100100 | 619469123 | 1415 | 1413 | 1416 | 1413 | 4445 |
| 543 | 20250311 | 100000 | 613180719 | 1413 | 1415 | 1415 | 1413 | 1001 |
| 544 | 20250311 | 095900 | 611766054 | 1413 | 1418 | 1418 | 1413 | 8373 |
| 545 | 20250311 | 095800 | 599899244 | 1418 | 1418 | 1418 | 1413 | 1600 |
| 546 | 20250311 | 095700 | 597633321 | 1418 | 1415 | 1418 | 1414 | 3509 |
| 547 | 20250311 | 095600 | 592665596 | 1418 | 1418 | 1418 | 1418 | 3 |
| 548 | 20250311 | 095500 | 592661342 | 1418 | 1418 | 1418 | 1418 | 8 |
| 549 | 20250311 | 095400 | 592649998 | 1418 | 1418 | 1418 | 1418 | 1013 |
| 550 | 20250311 | 095300 | 591213564 | 1419 | 1419 | 1419 | 1419 | 0 |
| 551 | 20250311 | 095200 | 591213564 | 1419 | 1419 | 1419 | 1419 | 1 |
| 552 | 20250311 | 095100 | 591212145 | 1413 | 1415 | 1419 | 1413 | 10105 |
| 553 | 20250311 | 095000 | 576900794 | 1416 | 1416 | 1416 | 1416 | 1 |
| 554 | 20250311 | 094900 | 576899378 | 1412 | 1413 | 1413 | 1412 | 573 |
| 555 | 20250311 | 094800 | 576089854 | 1415 | 1416 | 1416 | 1415 | 5018 |
| 556 | 20250311 | 094700 | 568984383 | 1413 | 1416 | 1416 | 1413 | 1001 |
| 557 | 20250311 | 094600 | 567569967 | 1412 | 1415 | 1415 | 1412 | 1328 |
| 558 | 20250311 | 094500 | 565694285 | 1416 | 1416 | 1416 | 1412 | 9016 |
| 559 | 20250311 | 094400 | 552959757 | 1416 | 1419 | 1419 | 1415 | 15195 |
| 560 | 20250311 | 094300 | 531437900 | 1421 | 1421 | 1421 | 1421 | 1 |
| 561 | 20250311 | 094200 | 531436479 | 1418 | 1424 | 1424 | 1418 | 5592 |
| 562 | 20250311 | 094100 | 523494780 | 1424 | 1421 | 1424 | 1421 | 1470 |
| 563 | 20250311 | 094000 | 521405907 | 1421 | 1425 | 1425 | 1421 | 6242 |
| 564 | 20250311 | 093900 | 512524410 | 1425 | 1429 | 1429 | 1425 | 2468 |
| 565 | 20250311 | 093800 | 509007068 | 1436 | 1436 | 1436 | 1426 | 181 |
| 566 | 20250311 | 093700 | 508747952 | 1436 | 1429 | 1436 | 1429 | 4002 |
| 567 | 20250311 | 093600 | 503026080 | 1429 | 1429 | 1429 | 1429 | 2004 |
| 568 | 20250311 | 093500 | 500162364 | 1429 | 1433 | 1433 | 1424 | 10531 |
| 569 | 20250311 | 093400 | 485109408 | 1437 | 1437 | 1437 | 1437 | 2 |
| 570 | 20250311 | 093300 | 485106534 | 1438 | 1438 | 1438 | 1436 | 8519 |
| 571 | 20250311 | 093200 | 472857804 | 1439 | 1434 | 1439 | 1434 | 5608 |
| 572 | 20250311 | 093100 | 464798433 | 1431 | 1438 | 1438 | 1431 | 6514 |
| 573 | 20250311 | 093000 | 455441753 | 1438 | 1438 | 1438 | 1434 | 2262 |
| 574 | 20250311 | 092900 | 452189631 | 1438 | 1436 | 1439 | 1434 | 2947 |
| 575 | 20250311 | 092800 | 447952889 | 1438 | 1434 | 1438 | 1434 | 6197 |
| 576 | 20250311 | 092700 | 439049851 | 1434 | 1430 | 1434 | 1428 | 27266 |
| 577 | 20250311 | 092600 | 400045365 | 1431 | 1427 | 1431 | 1427 | 16452 |
| 578 | 20250311 | 092500 | 376521855 | 1427 | 1427 | 1429 | 1427 | 2220 |
| 579 | 20250311 | 092400 | 373353699 | 1427 | 1428 | 1428 | 1422 | 3153 |
| 580 | 20250311 | 092300 | 368865644 | 1423 | 1429 | 1430 | 1423 | 13588 |
| 581 | 20250311 | 092200 | 349485034 | 1429 | 1421 | 1429 | 1421 | 11351 |
| 582 | 20250311 | 092100 | 333275182 | 1425 | 1421 | 1425 | 1421 | 4558 |
| 583 | 20250311 | 092000 | 326781017 | 1421 | 1424 | 1424 | 1421 | 1030 |
| 584 | 20250311 | 091900 | 325314357 | 1424 | 1420 | 1424 | 1420 | 2018 |
| 585 | 20250311 | 091800 | 322440729 | 1420 | 1420 | 1424 | 1420 | 2334 |
| 586 | 20250311 | 091700 | 319121145 | 1421 | 1408 | 1421 | 1408 | 4392 |
| 587 | 20250311 | 091600 | 312891199 | 1416 | 1413 | 1416 | 1413 | 4014 |
| 588 | 20250311 | 091500 | 307208894 | 1407 | 1408 | 1408 | 1407 | 300 |
| 589 | 20250311 | 091400 | 306786668 | 1407 | 1408 | 1414 | 1407 | 2397 |
| 590 | 20250311 | 091300 | 303410916 | 1407 | 1407 | 1407 | 1406 | 12104 |
| 591 | 20250311 | 091200 | 286380598 | 1410 | 1413 | 1413 | 1403 | 2677 |
| 592 | 20250311 | 091100 | 282605259 | 1413 | 1404 | 1413 | 1402 | 5465 |
| 593 | 20250311 | 091000 | 274925706 | 1403 | 1403 | 1405 | 1403 | 2052 |
| 594 | 20250311 | 090900 | 272046748 | 1403 | 1400 | 1403 | 1400 | 16 |
| 595 | 20250311 | 090800 | 272024309 | 1400 | 1400 | 1401 | 1398 | 1982 |
| 596 | 20250311 | 090700 | 269248440 | 1401 | 1400 | 1401 | 1400 | 10308 |
| 597 | 20250311 | 090600 | 254807411 | 1400 | 1401 | 1402 | 1392 | 73416 |
| 598 | 20250311 | 090500 | 152223399 | 1402 | 1411 | 1411 | 1400 | 33753 |
| 599 | 20250311 | 090400 | 104776752 | 1411 | 1417 | 1417 | 1411 | 12448 |
| 600 | 20250311 | 090300 | 87190799 | 1414 | 1418 | 1418 | 1413 | 3415 |
| 601 | 20250311 | 090200 | 82363685 | 1418 | 1411 | 1418 | 1411 | 6737 |
| 602 | 20250311 | 090100 | 72853519 | 1409 | 1408 | 1419 | 1408 | 10775 |
| 603 | 20250311 | 090000 | 57612401 | 1401 | 1401 | 1410 | 1400 | 41122 |