34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250310 | 194100 | 1823587635 | 19700 | 19700 | 19700 | 19700 | 1260 |
| 3 | 20250310 | 194000 | 1823587635 | 19700 | 19700 | 19700 | 19700 | 0 |
| 4 | 20250310 | 193900 | 1823587635 | 19700 | 19700 | 19700 | 19700 | 0 |
| 5 | 20250310 | 193800 | 1823587635 | 19700 | 19700 | 19700 | 19700 | 0 |
| 6 | 20250310 | 193700 | 1823587635 | 19700 | 19700 | 19700 | 19700 | 0 |
| 7 | 20250310 | 193600 | 1823587635 | 19700 | 19700 | 19700 | 19700 | 0 |
| 8 | 20250310 | 193500 | 1823587635 | 19700 | 19700 | 19700 | 19700 | 0 |
| 9 | 20250310 | 193400 | 1823587635 | 19700 | 19700 | 19700 | 19700 | 0 |
| 10 | 20250310 | 193300 | 1823587635 | 19700 | 19700 | 19700 | 19700 | 0 |
| 11 | 20250310 | 193200 | 1823587635 | 19700 | 19700 | 19700 | 19700 | 0 |
| 12 | 20250310 | 193100 | 1823587635 | 19700 | 19700 | 19700 | 19700 | 0 |
| 13 | 20250310 | 193000 | 1823587635 | 19700 | 19700 | 19700 | 19700 | 0 |
| 14 | 20250310 | 192900 | 1823587635 | 19700 | 19700 | 19700 | 19700 | 0 |
| 15 | 20250310 | 192800 | 1823587635 | 19700 | 19700 | 19700 | 19700 | 0 |
| 16 | 20250310 | 192700 | 1823587635 | 19700 | 19700 | 19700 | 19700 | 0 |
| 17 | 20250310 | 192600 | 1823587635 | 19700 | 19700 | 19700 | 19700 | 0 |
| 18 | 20250310 | 192500 | 1823587635 | 19700 | 19700 | 19700 | 19700 | 0 |
| 19 | 20250310 | 192400 | 1823587635 | 19700 | 19700 | 19700 | 19700 | 0 |
| 20 | 20250310 | 192300 | 1823587635 | 19700 | 19700 | 19700 | 19700 | 0 |
| 21 | 20250310 | 192200 | 1823587635 | 19700 | 19700 | 19700 | 19700 | 0 |
| 22 | 20250310 | 192100 | 1823587635 | 19700 | 19700 | 19700 | 19700 | 0 |
| 23 | 20250310 | 192000 | 1823587635 | 19700 | 19700 | 19700 | 19700 | 0 |
| 24 | 20250310 | 191900 | 1823587635 | 19700 | 19700 | 19700 | 19700 | 0 |
| 25 | 20250310 | 191800 | 1823587635 | 19700 | 19700 | 19700 | 19700 | 0 |
| 26 | 20250310 | 191700 | 1823587635 | 19700 | 19700 | 19700 | 19700 | 0 |
| 27 | 20250310 | 191600 | 1823587635 | 19700 | 19700 | 19700 | 19700 | 0 |
| 28 | 20250310 | 191500 | 1823587635 | 19700 | 19700 | 19700 | 19700 | 0 |
| 29 | 20250310 | 191400 | 1823587635 | 19700 | 19700 | 19700 | 19700 | 0 |
| 30 | 20250310 | 191300 | 1823587635 | 19700 | 19700 | 19700 | 19700 | 0 |
| 31 | 20250310 | 191200 | 1823587635 | 19700 | 19700 | 19700 | 19700 | 0 |
| 32 | 20250310 | 191100 | 1823587635 | 19700 | 19700 | 19700 | 19700 | 1260 |
| 33 | 20250310 | 191000 | 1823587635 | 19700 | 19700 | 19700 | 19700 | 0 |
| 34 | 20250310 | 190900 | 1823587635 | 19700 | 19700 | 19700 | 19700 | 0 |
| 35 | 20250310 | 190800 | 1823587635 | 19700 | 19700 | 19700 | 19700 | 0 |
| 36 | 20250310 | 190700 | 1823587635 | 19700 | 19700 | 19700 | 19700 | 0 |
| 37 | 20250310 | 190600 | 1823587635 | 19700 | 19700 | 19700 | 19700 | 0 |
| 38 | 20250310 | 190500 | 1823587635 | 19700 | 19700 | 19700 | 19700 | 0 |
| 39 | 20250310 | 190400 | 1823587635 | 19700 | 19700 | 19700 | 19700 | 0 |
| 40 | 20250310 | 190300 | 1823587635 | 19700 | 19700 | 19700 | 19700 | 0 |
| 41 | 20250310 | 190200 | 1823587635 | 19700 | 19700 | 19700 | 19700 | 0 |
| 42 | 20250310 | 190100 | 1823587635 | 19700 | 19700 | 19700 | 19700 | 0 |
| 43 | 20250310 | 190000 | 1823587635 | 19700 | 19700 | 19700 | 19700 | 0 |
| 44 | 20250310 | 185900 | 1823587635 | 19700 | 19700 | 19700 | 19700 | 0 |
| 45 | 20250310 | 185800 | 1823587635 | 19700 | 19700 | 19700 | 19700 | 0 |
| 46 | 20250310 | 185700 | 1823587635 | 19700 | 19700 | 19700 | 19700 | 0 |
| 47 | 20250310 | 185600 | 1823587635 | 19700 | 19700 | 19700 | 19700 | 0 |
| 48 | 20250310 | 185500 | 1823587635 | 19700 | 19700 | 19700 | 19700 | 0 |
| 49 | 20250310 | 185400 | 1823587635 | 19700 | 19700 | 19700 | 19700 | 0 |
| 50 | 20250310 | 185300 | 1823587635 | 19700 | 19700 | 19700 | 19700 | 0 |
| 51 | 20250310 | 185200 | 1823587635 | 19700 | 19700 | 19700 | 19700 | 0 |
| 52 | 20250310 | 185100 | 1823587635 | 19700 | 19700 | 19700 | 19700 | 0 |
| 53 | 20250310 | 185000 | 1823587635 | 19700 | 19700 | 19700 | 19700 | 0 |
| 54 | 20250310 | 184900 | 1823587635 | 19700 | 19700 | 19700 | 19700 | 0 |
| 55 | 20250310 | 184800 | 1823587635 | 19700 | 19700 | 19700 | 19700 | 0 |
| 56 | 20250310 | 184700 | 1823587635 | 19700 | 19700 | 19700 | 19700 | 0 |
| 57 | 20250310 | 184600 | 1823587635 | 19700 | 19700 | 19700 | 19700 | 0 |
| 58 | 20250310 | 184500 | 1823587635 | 19700 | 19700 | 19700 | 19700 | 0 |
| 59 | 20250310 | 184400 | 1823587635 | 19700 | 19700 | 19700 | 19700 | 0 |
| 60 | 20250310 | 184300 | 1823587635 | 19700 | 19700 | 19700 | 19700 | 0 |
| 61 | 20250310 | 184200 | 1823587635 | 19700 | 19700 | 19700 | 19700 | 0 |
| 62 | 20250310 | 184100 | 1823587635 | 19700 | 19700 | 19700 | 19700 | 1260 |
| 63 | 20250310 | 184000 | 1823587635 | 19700 | 19700 | 19700 | 19700 | 0 |
| 64 | 20250310 | 183900 | 1823587635 | 19700 | 19700 | 19700 | 19700 | 0 |
| 65 | 20250310 | 183800 | 1823587635 | 19700 | 19700 | 19700 | 19700 | 0 |
| 66 | 20250310 | 183700 | 1823587635 | 19700 | 19700 | 19700 | 19700 | 0 |
| 67 | 20250310 | 183600 | 1823587635 | 19700 | 19700 | 19700 | 19700 | 0 |
| 68 | 20250310 | 183500 | 1823587635 | 19700 | 19700 | 19700 | 19700 | 0 |
| 69 | 20250310 | 183400 | 1823587635 | 19700 | 19700 | 19700 | 19700 | 0 |
| 70 | 20250310 | 183300 | 1823587635 | 19700 | 19700 | 19700 | 19700 | 0 |
| 71 | 20250310 | 183200 | 1823587635 | 19700 | 19700 | 19700 | 19700 | 0 |
| 72 | 20250310 | 183100 | 1823587635 | 19700 | 19700 | 19700 | 19700 | 0 |
| 73 | 20250310 | 183000 | 1823587635 | 19700 | 19700 | 19700 | 19700 | 0 |
| 74 | 20250310 | 182900 | 1823587635 | 19700 | 19700 | 19700 | 19700 | 0 |
| 75 | 20250310 | 182800 | 1823587635 | 19700 | 19700 | 19700 | 19700 | 0 |
| 76 | 20250310 | 182700 | 1823587635 | 19700 | 19700 | 19700 | 19700 | 0 |
| 77 | 20250310 | 182600 | 1823587635 | 19700 | 19700 | 19700 | 19700 | 0 |
| 78 | 20250310 | 182500 | 1823587635 | 19700 | 19700 | 19700 | 19700 | 0 |
| 79 | 20250310 | 182400 | 1823587635 | 19700 | 19700 | 19700 | 19700 | 0 |
| 80 | 20250310 | 182300 | 1823587635 | 19700 | 19700 | 19700 | 19700 | 0 |
| 81 | 20250310 | 182200 | 1823587635 | 19700 | 19700 | 19700 | 19700 | 0 |
| 82 | 20250310 | 182100 | 1823587635 | 19700 | 19700 | 19700 | 19700 | 0 |
| 83 | 20250310 | 182000 | 1823587635 | 19700 | 19700 | 19700 | 19700 | 0 |
| 84 | 20250310 | 181900 | 1823587635 | 19700 | 19700 | 19700 | 19700 | 0 |
| 85 | 20250310 | 181800 | 1823587635 | 19700 | 19700 | 19700 | 19700 | 0 |
| 86 | 20250310 | 181700 | 1823587635 | 19700 | 19700 | 19700 | 19700 | 0 |
| 87 | 20250310 | 181600 | 1823587635 | 19700 | 19700 | 19700 | 19700 | 0 |
| 88 | 20250310 | 181500 | 1823587635 | 19700 | 19700 | 19700 | 19700 | 0 |
| 89 | 20250310 | 181400 | 1823587635 | 19700 | 19700 | 19700 | 19700 | 0 |
| 90 | 20250310 | 181300 | 1823587635 | 19700 | 19700 | 19700 | 19700 | 0 |
| 91 | 20250310 | 181200 | 1823587635 | 19700 | 19700 | 19700 | 19700 | 0 |
| 92 | 20250310 | 181100 | 1823587635 | 19700 | 19700 | 19700 | 19700 | 1260 |
| 93 | 20250310 | 181000 | 1823587635 | 19700 | 19700 | 19700 | 19700 | 0 |
| 94 | 20250310 | 180900 | 1823587635 | 19700 | 19700 | 19700 | 19700 | 0 |
| 95 | 20250310 | 180800 | 1823587635 | 19700 | 19700 | 19700 | 19700 | 0 |
| 96 | 20250310 | 180700 | 1823587635 | 19700 | 19700 | 19700 | 19700 | 0 |
| 97 | 20250310 | 180600 | 1823587635 | 19700 | 19700 | 19700 | 19700 | 0 |
| 98 | 20250310 | 180500 | 1823587635 | 19700 | 19700 | 19700 | 19700 | 0 |
| 99 | 20250310 | 180400 | 1823587635 | 19700 | 19700 | 19700 | 19700 | 0 |
| 100 | 20250310 | 180300 | 1823587635 | 19700 | 19700 | 19700 | 19700 | 0 |
| 101 | 20250310 | 180200 | 1823587635 | 19700 | 19700 | 19700 | 19700 | 0 |
| 102 | 20250310 | 180100 | 1823587635 | 19700 | 19700 | 19700 | 19700 | 0 |
| 103 | 20250310 | 180000 | 1823587635 | 19700 | 19700 | 19700 | 19700 | 0 |
| 104 | 20250310 | 175900 | 1823587635 | 19700 | 19700 | 19700 | 19700 | 0 |
| 105 | 20250310 | 175800 | 1823587635 | 19700 | 19700 | 19700 | 19700 | 0 |
| 106 | 20250310 | 175700 | 1823587635 | 19700 | 19700 | 19700 | 19700 | 0 |
| 107 | 20250310 | 175600 | 1823587635 | 19700 | 19700 | 19700 | 19700 | 0 |
| 108 | 20250310 | 175500 | 1823587635 | 19700 | 19700 | 19700 | 19700 | 0 |
| 109 | 20250310 | 175400 | 1823587635 | 19700 | 19700 | 19700 | 19700 | 0 |
| 110 | 20250310 | 175300 | 1823587635 | 19700 | 19700 | 19700 | 19700 | 0 |
| 111 | 20250310 | 175200 | 1823587635 | 19700 | 19700 | 19700 | 19700 | 0 |
| 112 | 20250310 | 175100 | 1823587635 | 19700 | 19700 | 19700 | 19700 | 0 |
| 113 | 20250310 | 175000 | 1823587635 | 19700 | 19700 | 19700 | 19700 | 0 |
| 114 | 20250310 | 174900 | 1823587635 | 19700 | 19700 | 19700 | 19700 | 0 |
| 115 | 20250310 | 174800 | 1823587635 | 19700 | 19700 | 19700 | 19700 | 0 |
| 116 | 20250310 | 174700 | 1823587635 | 19700 | 19700 | 19700 | 19700 | 0 |
| 117 | 20250310 | 174600 | 1823587635 | 19700 | 19700 | 19700 | 19700 | 0 |
| 118 | 20250310 | 174500 | 1823587635 | 19700 | 19700 | 19700 | 19700 | 0 |
| 119 | 20250310 | 174400 | 1823587635 | 19700 | 19700 | 19700 | 19700 | 0 |
| 120 | 20250310 | 174300 | 1823587635 | 19700 | 19700 | 19700 | 19700 | 0 |
| 121 | 20250310 | 174200 | 1823587635 | 19700 | 19700 | 19700 | 19700 | 0 |
| 122 | 20250310 | 174100 | 1823587635 | 19700 | 19700 | 19700 | 19700 | 1260 |
| 123 | 20250310 | 174000 | 1823587635 | 19700 | 19700 | 19700 | 19700 | 0 |
| 124 | 20250310 | 173900 | 1823587635 | 19700 | 19700 | 19700 | 19700 | 0 |
| 125 | 20250310 | 173800 | 1823587635 | 19700 | 19700 | 19700 | 19700 | 0 |
| 126 | 20250310 | 173700 | 1823587635 | 19700 | 19700 | 19700 | 19700 | 0 |
| 127 | 20250310 | 173600 | 1823587635 | 19700 | 19700 | 19700 | 19700 | 0 |
| 128 | 20250310 | 173500 | 1823587635 | 19700 | 19700 | 19700 | 19700 | 0 |
| 129 | 20250310 | 173400 | 1823587635 | 19700 | 19700 | 19700 | 19700 | 0 |
| 130 | 20250310 | 173300 | 1823587635 | 19700 | 19700 | 19700 | 19700 | 0 |
| 131 | 20250310 | 173200 | 1823587635 | 19700 | 19700 | 19700 | 19700 | 0 |
| 132 | 20250310 | 173100 | 1823587635 | 19700 | 19700 | 19700 | 19700 | 0 |
| 133 | 20250310 | 173000 | 1823587635 | 19700 | 19700 | 19700 | 19700 | 0 |
| 134 | 20250310 | 172900 | 1823587635 | 19700 | 19700 | 19700 | 19700 | 0 |
| 135 | 20250310 | 172800 | 1823587635 | 19700 | 19700 | 19700 | 19700 | 0 |
| 136 | 20250310 | 172700 | 1823587635 | 19700 | 19700 | 19700 | 19700 | 0 |
| 137 | 20250310 | 172600 | 1823587635 | 19700 | 19700 | 19700 | 19700 | 0 |
| 138 | 20250310 | 172500 | 1823587635 | 19700 | 19700 | 19700 | 19700 | 0 |
| 139 | 20250310 | 172400 | 1823587635 | 19700 | 19700 | 19700 | 19700 | 0 |
| 140 | 20250310 | 172300 | 1823587635 | 19700 | 19700 | 19700 | 19700 | 0 |
| 141 | 20250310 | 172200 | 1823587635 | 19700 | 19700 | 19700 | 19700 | 0 |
| 142 | 20250310 | 172100 | 1823587635 | 19700 | 19700 | 19700 | 19700 | 0 |
| 143 | 20250310 | 172000 | 1823587635 | 19700 | 19700 | 19700 | 19700 | 0 |
| 144 | 20250310 | 171900 | 1823587635 | 19700 | 19700 | 19700 | 19700 | 0 |
| 145 | 20250310 | 171800 | 1823587635 | 19700 | 19700 | 19700 | 19700 | 0 |
| 146 | 20250310 | 171700 | 1823587635 | 19700 | 19700 | 19700 | 19700 | 0 |
| 147 | 20250310 | 171600 | 1823587635 | 19700 | 19700 | 19700 | 19700 | 0 |
| 148 | 20250310 | 171500 | 1823587635 | 19700 | 19700 | 19700 | 19700 | 0 |
| 149 | 20250310 | 171400 | 1823587635 | 19700 | 19700 | 19700 | 19700 | 0 |
| 150 | 20250310 | 171300 | 1823587635 | 19700 | 19700 | 19700 | 19700 | 0 |
| 151 | 20250310 | 171200 | 1823587635 | 19700 | 19700 | 19700 | 19700 | 0 |
| 152 | 20250310 | 171100 | 1823587635 | 19700 | 19700 | 19700 | 19700 | 1260 |
| 153 | 20250310 | 171000 | 1823587635 | 19700 | 19700 | 19700 | 19700 | 0 |
| 154 | 20250310 | 170900 | 1823587635 | 19700 | 19700 | 19700 | 19700 | 0 |
| 155 | 20250310 | 170800 | 1823587635 | 19700 | 19700 | 19700 | 19700 | 0 |
| 156 | 20250310 | 170700 | 1823587635 | 19700 | 19700 | 19700 | 19700 | 0 |
| 157 | 20250310 | 170600 | 1823587635 | 19700 | 19700 | 19700 | 19700 | 0 |
| 158 | 20250310 | 170500 | 1823587635 | 19700 | 19700 | 19700 | 19700 | 0 |
| 159 | 20250310 | 170400 | 1823587635 | 19700 | 19700 | 19700 | 19700 | 0 |
| 160 | 20250310 | 170300 | 1823587635 | 19700 | 19700 | 19700 | 19700 | 0 |
| 161 | 20250310 | 170200 | 1823587635 | 19700 | 19700 | 19700 | 19700 | 0 |
| 162 | 20250310 | 170100 | 1823587635 | 19700 | 19700 | 19700 | 19700 | 0 |
| 163 | 20250310 | 170000 | 1823587635 | 19700 | 19700 | 19700 | 19700 | 0 |
| 164 | 20250310 | 165900 | 1823587635 | 19700 | 19700 | 19700 | 19700 | 0 |
| 165 | 20250310 | 165800 | 1823587635 | 19700 | 19700 | 19700 | 19700 | 0 |
| 166 | 20250310 | 165700 | 1823587635 | 19700 | 19700 | 19700 | 19700 | 0 |
| 167 | 20250310 | 165600 | 1823587635 | 19700 | 19700 | 19700 | 19700 | 0 |
| 168 | 20250310 | 165500 | 1823587635 | 19700 | 19700 | 19700 | 19700 | 0 |
| 169 | 20250310 | 165400 | 1823587635 | 19700 | 19700 | 19700 | 19700 | 0 |
| 170 | 20250310 | 165300 | 1823587635 | 19700 | 19700 | 19700 | 19700 | 0 |
| 171 | 20250310 | 165200 | 1823587635 | 19700 | 19700 | 19700 | 19700 | 0 |
| 172 | 20250310 | 165100 | 1823587635 | 19700 | 19700 | 19700 | 19700 | 0 |
| 173 | 20250310 | 165000 | 1823587635 | 19700 | 19700 | 19700 | 19700 | 0 |
| 174 | 20250310 | 164900 | 1823587635 | 19700 | 19700 | 19700 | 19700 | 0 |
| 175 | 20250310 | 164800 | 1823587635 | 19700 | 19700 | 19700 | 19700 | 0 |
| 176 | 20250310 | 164700 | 1823587635 | 19700 | 19700 | 19700 | 19700 | 0 |
| 177 | 20250310 | 164600 | 1823587635 | 19700 | 19700 | 19700 | 19700 | 0 |
| 178 | 20250310 | 164500 | 1823587635 | 19700 | 19700 | 19700 | 19700 | 0 |
| 179 | 20250310 | 164400 | 1823587635 | 19700 | 19700 | 19700 | 19700 | 0 |
| 180 | 20250310 | 164300 | 1823587635 | 19700 | 19700 | 19700 | 19700 | 0 |
| 181 | 20250310 | 164200 | 1823587635 | 19700 | 19700 | 19700 | 19700 | 0 |
| 182 | 20250310 | 164100 | 1823587635 | 19700 | 19700 | 19700 | 19700 | 1260 |
| 183 | 20250310 | 164000 | 1823587635 | 19700 | 19700 | 19700 | 19700 | 0 |
| 184 | 20250310 | 163900 | 1823587635 | 19700 | 19700 | 19700 | 19700 | 0 |
| 185 | 20250310 | 163800 | 1823587635 | 19700 | 19700 | 19700 | 19700 | 0 |
| 186 | 20250310 | 163700 | 1823587635 | 19700 | 19700 | 19700 | 19700 | 0 |
| 187 | 20250310 | 163600 | 1823587635 | 19700 | 19700 | 19700 | 19700 | 0 |
| 188 | 20250310 | 163500 | 1823587635 | 19700 | 19700 | 19700 | 19700 | 0 |
| 189 | 20250310 | 163400 | 1823587635 | 19700 | 19700 | 19700 | 19700 | 0 |
| 190 | 20250310 | 163300 | 1823587635 | 19700 | 19700 | 19700 | 19700 | 0 |
| 191 | 20250310 | 163200 | 1823587635 | 19700 | 19700 | 19700 | 19700 | 0 |
| 192 | 20250310 | 163100 | 1823587635 | 19700 | 19700 | 19700 | 19700 | 0 |
| 193 | 20250310 | 163000 | 1823587635 | 19700 | 19700 | 19700 | 19700 | 0 |
| 194 | 20250310 | 162900 | 1823587635 | 19700 | 19700 | 19700 | 19700 | 0 |
| 195 | 20250310 | 162800 | 1823587635 | 19700 | 19700 | 19700 | 19700 | 0 |
| 196 | 20250310 | 162700 | 1823587635 | 19700 | 19700 | 19700 | 19700 | 0 |
| 197 | 20250310 | 162600 | 1823587635 | 19700 | 19700 | 19700 | 19700 | 0 |
| 198 | 20250310 | 162500 | 1823587635 | 19700 | 19700 | 19700 | 19700 | 0 |
| 199 | 20250310 | 162400 | 1823587635 | 19700 | 19700 | 19700 | 19700 | 0 |
| 200 | 20250310 | 162300 | 1823587635 | 19700 | 19700 | 19700 | 19700 | 0 |
| 201 | 20250310 | 162200 | 1823587635 | 19700 | 19700 | 19700 | 19700 | 0 |
| 202 | 20250310 | 162100 | 1823587635 | 19700 | 19700 | 19700 | 19700 | 0 |
| 203 | 20250310 | 162000 | 1823587635 | 19700 | 19700 | 19700 | 19700 | 0 |
| 204 | 20250310 | 161900 | 1823587635 | 19700 | 19700 | 19700 | 19700 | 0 |
| 205 | 20250310 | 161800 | 1823587635 | 19700 | 19700 | 19700 | 19700 | 0 |
| 206 | 20250310 | 161700 | 1823587635 | 19700 | 19700 | 19700 | 19700 | 0 |
| 207 | 20250310 | 161600 | 1823587635 | 19700 | 19700 | 19700 | 19700 | 0 |
| 208 | 20250310 | 161500 | 1823587635 | 19700 | 19700 | 19700 | 19700 | 0 |
| 209 | 20250310 | 161400 | 1823587635 | 19700 | 19700 | 19700 | 19700 | 0 |
| 210 | 20250310 | 161300 | 1823587635 | 19700 | 19700 | 19700 | 19700 | 0 |
| 211 | 20250310 | 161200 | 1823587635 | 19700 | 19700 | 19700 | 19700 | 0 |
| 212 | 20250310 | 161100 | 1823587635 | 19700 | 19700 | 19700 | 19700 | 1260 |
| 213 | 20250310 | 161000 | 1823587635 | 19700 | 19700 | 19700 | 19700 | 0 |
| 214 | 20250310 | 160900 | 1823587635 | 19700 | 19700 | 19700 | 19700 | 0 |
| 215 | 20250310 | 160800 | 1823587635 | 19700 | 19700 | 19700 | 19700 | 0 |
| 216 | 20250310 | 160700 | 1823587635 | 19700 | 19700 | 19700 | 19700 | 0 |
| 217 | 20250310 | 160600 | 1823587635 | 19700 | 19700 | 19700 | 19700 | 0 |
| 218 | 20250310 | 160500 | 1823587635 | 19700 | 19700 | 19700 | 19700 | 0 |
| 219 | 20250310 | 160400 | 1823587635 | 19700 | 19700 | 19700 | 19700 | 0 |
| 220 | 20250310 | 160300 | 1823587635 | 19700 | 19700 | 19700 | 19700 | 0 |
| 221 | 20250310 | 160200 | 1823587635 | 19700 | 19700 | 19700 | 19700 | 0 |
| 222 | 20250310 | 160100 | 1823587635 | 19700 | 19700 | 19700 | 19700 | 0 |
| 223 | 20250310 | 160000 | 1823587635 | 19700 | 19700 | 19700 | 19700 | 0 |
| 224 | 20250310 | 155900 | 1823587635 | 19700 | 19700 | 19700 | 19700 | 0 |
| 225 | 20250310 | 155800 | 1823587635 | 19700 | 19700 | 19700 | 19700 | 0 |
| 226 | 20250310 | 155700 | 1823587635 | 19700 | 19700 | 19700 | 19700 | 0 |
| 227 | 20250310 | 155600 | 1823587635 | 19700 | 19700 | 19700 | 19700 | 0 |
| 228 | 20250310 | 155500 | 1823587635 | 19700 | 19700 | 19700 | 19700 | 0 |
| 229 | 20250310 | 155400 | 1823587635 | 19700 | 19700 | 19700 | 19700 | 0 |
| 230 | 20250310 | 155300 | 1823587635 | 19700 | 19700 | 19700 | 19700 | 0 |
| 231 | 20250310 | 155200 | 1823587635 | 19700 | 19700 | 19700 | 19700 | 0 |
| 232 | 20250310 | 155100 | 1823587635 | 19700 | 19700 | 19700 | 19700 | 0 |
| 233 | 20250310 | 155000 | 1823587635 | 19700 | 19700 | 19700 | 19700 | 0 |
| 234 | 20250310 | 154900 | 1823587635 | 19700 | 19700 | 19700 | 19700 | 0 |
| 235 | 20250310 | 154800 | 1823587635 | 19700 | 19700 | 19700 | 19700 | 0 |
| 236 | 20250310 | 154700 | 1823587635 | 19700 | 19700 | 19700 | 19700 | 0 |
| 237 | 20250310 | 154600 | 1823587635 | 19700 | 19700 | 19700 | 19700 | 0 |
| 238 | 20250310 | 154500 | 1823587635 | 19700 | 19700 | 19700 | 19700 | 0 |
| 239 | 20250310 | 154400 | 1823587635 | 19700 | 19700 | 19700 | 19700 | 0 |
| 240 | 20250310 | 154300 | 1823587635 | 19700 | 19700 | 19700 | 19700 | 0 |
| 241 | 20250310 | 154200 | 1823587635 | 19700 | 19700 | 19700 | 19700 | 0 |
| 242 | 20250310 | 154100 | 1823587635 | 19700 | 19700 | 19700 | 19700 | 1260 |
| 243 | 20250310 | 154000 | 1823587635 | 19700 | 19700 | 19700 | 19700 | 0 |
| 244 | 20250310 | 153900 | 1823587635 | 19700 | 19700 | 19700 | 19700 | 0 |
| 245 | 20250310 | 153800 | 1823587635 | 19700 | 19700 | 19700 | 19700 | 0 |
| 246 | 20250310 | 153700 | 1823587635 | 19700 | 19700 | 19700 | 19700 | 0 |
| 247 | 20250310 | 153600 | 1823587635 | 19700 | 19700 | 19700 | 19700 | 0 |
| 248 | 20250310 | 153500 | 1823587635 | 19700 | 19700 | 19700 | 19700 | 0 |
| 249 | 20250310 | 153400 | 1823587635 | 19700 | 19700 | 19700 | 19700 | 0 |
| 250 | 20250310 | 153300 | 1823587635 | 19700 | 19700 | 19700 | 19700 | 0 |
| 251 | 20250310 | 153200 | 1823587635 | 19700 | 19700 | 19700 | 19700 | 0 |
| 252 | 20250310 | 153100 | 1823587635 | 19700 | 19700 | 19700 | 19700 | 0 |
| 253 | 20250310 | 153000 | 1823587635 | 19700 | 19700 | 19700 | 19700 | 1260 |
| 254 | 20250310 | 152900 | 1798765635 | 19740 | 19740 | 19740 | 19740 | 0 |
| 255 | 20250310 | 152800 | 1798765635 | 19740 | 19740 | 19740 | 19740 | 0 |
| 256 | 20250310 | 152700 | 1798765635 | 19740 | 19740 | 19740 | 19740 | 0 |
| 257 | 20250310 | 152600 | 1798765635 | 19740 | 19740 | 19740 | 19740 | 0 |
| 258 | 20250310 | 152500 | 1798765635 | 19740 | 19740 | 19740 | 19740 | 0 |
| 259 | 20250310 | 152400 | 1798765635 | 19740 | 19740 | 19740 | 19740 | 0 |
| 260 | 20250310 | 152300 | 1798765635 | 19740 | 19740 | 19740 | 19740 | 0 |
| 261 | 20250310 | 152200 | 1798765635 | 19740 | 19740 | 19740 | 19740 | 0 |
| 262 | 20250310 | 152100 | 1798765635 | 19740 | 19740 | 19740 | 19740 | 0 |
| 263 | 20250310 | 152000 | 1798765635 | 19740 | 19740 | 19740 | 19740 | 0 |
| 264 | 20250310 | 151900 | 1798765635 | 19740 | 19730 | 19750 | 19710 | 161 |
| 265 | 20250310 | 151800 | 1795588405 | 19730 | 19740 | 19740 | 19720 | 516 |
| 266 | 20250310 | 151700 | 1785412435 | 19740 | 19740 | 19750 | 19710 | 249 |
| 267 | 20250310 | 151600 | 1780503905 | 19740 | 19740 | 19740 | 19710 | 201 |
| 268 | 20250310 | 151500 | 1776541165 | 19710 | 19710 | 19740 | 19710 | 118 |
| 269 | 20250310 | 151400 | 1774215145 | 19710 | 19710 | 19730 | 19710 | 218 |
| 270 | 20250310 | 151300 | 1769917265 | 19710 | 19710 | 19710 | 19710 | 77 |
| 271 | 20250310 | 151200 | 1768399595 | 19710 | 19710 | 19740 | 19710 | 161 |
| 272 | 20250310 | 151100 | 1765224605 | 19710 | 19730 | 19730 | 19710 | 50 |
| 273 | 20250310 | 151000 | 1764238495 | 19730 | 19720 | 19730 | 19710 | 272 |
| 274 | 20250310 | 150900 | 1758872915 | 19710 | 19720 | 19720 | 19710 | 386 |
| 275 | 20250310 | 150800 | 1751261485 | 19720 | 19720 | 19730 | 19720 | 299 |
| 276 | 20250310 | 150700 | 1745364815 | 19720 | 19730 | 19740 | 19720 | 154 |
| 277 | 20250310 | 150600 | 1742327055 | 19720 | 19730 | 19730 | 19720 | 38 |
| 278 | 20250310 | 150500 | 1741577625 | 19720 | 19720 | 19730 | 19720 | 103 |
| 279 | 20250310 | 150400 | 1739546115 | 19730 | 19720 | 19730 | 19720 | 60 |
| 280 | 20250310 | 150300 | 1738362615 | 19720 | 19720 | 19730 | 19720 | 89 |
| 281 | 20250310 | 150200 | 1736607495 | 19730 | 19720 | 19730 | 19720 | 62 |
| 282 | 20250310 | 150100 | 1735384385 | 19720 | 19730 | 19730 | 19720 | 254 |
| 283 | 20250310 | 150000 | 1730373655 | 19730 | 19740 | 19750 | 19730 | 735 |
| 284 | 20250310 | 145900 | 1715868855 | 19730 | 19750 | 19760 | 19730 | 1239 |
| 285 | 20250310 | 145800 | 1691408615 | 19750 | 19750 | 19750 | 19740 | 602 |
| 286 | 20250310 | 145700 | 1679519905 | 19750 | 19750 | 19770 | 19740 | 175 |
| 287 | 20250310 | 145600 | 1676063065 | 19760 | 19770 | 19790 | 19740 | 4118 |
| 288 | 20250310 | 145500 | 1594658155 | 19770 | 19790 | 19790 | 19770 | 110 |
| 289 | 20250310 | 145400 | 1592482045 | 19770 | 19770 | 19800 | 19770 | 385 |
| 290 | 20250310 | 145300 | 1584864805 | 19770 | 19780 | 19810 | 19770 | 368 |
| 291 | 20250310 | 145200 | 1577582995 | 19820 | 19790 | 19820 | 19770 | 366 |
| 292 | 20250310 | 145100 | 1570336255 | 19770 | 19800 | 19800 | 19770 | 377 |
| 293 | 20250310 | 145000 | 1562877105 | 19770 | 19780 | 19800 | 19770 | 254 |
| 294 | 20250310 | 144900 | 1557850995 | 19800 | 19780 | 19800 | 19770 | 268 |
| 295 | 20250310 | 144800 | 1552547915 | 19770 | 19770 | 19810 | 19770 | 307 |
| 296 | 20250310 | 144700 | 1546474055 | 19770 | 19790 | 19810 | 19770 | 249 |
| 297 | 20250310 | 144600 | 1541547895 | 19790 | 19780 | 19820 | 19770 | 408 |
| 298 | 20250310 | 144500 | 1533475455 | 19770 | 19770 | 19810 | 19770 | 226 |
| 299 | 20250310 | 144400 | 1529004035 | 19780 | 19780 | 19790 | 19770 | 625 |
| 300 | 20250310 | 144300 | 1516640415 | 19780 | 19790 | 19820 | 19780 | 365 |
| 301 | 20250310 | 144200 | 1509414105 | 19780 | 19790 | 19800 | 19780 | 435 |
| 302 | 20250310 | 144100 | 1500807955 | 19780 | 19780 | 19800 | 19780 | 319 |
| 303 | 20250310 | 144000 | 1494495535 | 19780 | 19770 | 19800 | 19770 | 377 |
| 304 | 20250310 | 143900 | 1487037235 | 19770 | 19780 | 19800 | 19770 | 278 |
| 305 | 20250310 | 143800 | 1481538345 | 19780 | 19790 | 19800 | 19770 | 209 |
| 306 | 20250310 | 143700 | 1477402035 | 19770 | 19800 | 19800 | 19770 | 957 |
| 307 | 20250310 | 143600 | 1458471245 | 19790 | 19780 | 19820 | 19780 | 224 |
| 308 | 20250310 | 143500 | 1454036155 | 19790 | 19780 | 19820 | 19780 | 323 |
| 309 | 20250310 | 143400 | 1447643485 | 19820 | 19800 | 19820 | 19780 | 235 |
| 310 | 20250310 | 143300 | 1442990505 | 19780 | 19780 | 19810 | 19780 | 238 |
| 311 | 20250310 | 143200 | 1438279985 | 19780 | 19790 | 19810 | 19780 | 378 |
| 312 | 20250310 | 143100 | 1430798525 | 19810 | 19800 | 19820 | 19790 | 321 |
| 313 | 20250310 | 143000 | 1424441135 | 19790 | 19800 | 19820 | 19780 | 281 |
| 314 | 20250310 | 142900 | 1418876125 | 19800 | 19790 | 19820 | 19780 | 226 |
| 315 | 20250310 | 142800 | 1414399845 | 19820 | 19800 | 19820 | 19780 | 407 |
| 316 | 20250310 | 142700 | 1406342855 | 19780 | 19790 | 19810 | 19780 | 305 |
| 317 | 20250310 | 142600 | 1400305775 | 19780 | 19790 | 19810 | 19780 | 294 |
| 318 | 20250310 | 142500 | 1394486245 | 19820 | 19800 | 19820 | 19780 | 325 |
| 319 | 20250310 | 142400 | 1388050795 | 19780 | 19790 | 19820 | 19780 | 308 |
| 320 | 20250310 | 142300 | 1381953185 | 19810 | 19790 | 19810 | 19780 | 370 |
| 321 | 20250310 | 142200 | 1374626675 | 19780 | 19790 | 19810 | 19780 | 368 |
| 322 | 20250310 | 142100 | 1367342425 | 19780 | 19790 | 19800 | 19780 | 290 |
| 323 | 20250310 | 142000 | 1361604095 | 19790 | 19800 | 19850 | 19780 | 278 |
| 324 | 20250310 | 141900 | 1356097485 | 19820 | 19810 | 19850 | 19790 | 565 |
| 325 | 20250310 | 141800 | 1344900285 | 19810 | 19790 | 19830 | 19790 | 265 |
| 326 | 20250310 | 141700 | 1339651375 | 19790 | 19810 | 19810 | 19780 | 404 |
| 327 | 20250310 | 141600 | 1331652545 | 19810 | 19790 | 19820 | 19790 | 213 |
| 328 | 20250310 | 141500 | 1327433535 | 19800 | 19810 | 19830 | 19790 | 333 |
| 329 | 20250310 | 141400 | 1320833675 | 19790 | 19800 | 19830 | 19790 | 362 |
| 330 | 20250310 | 141300 | 1313663715 | 19800 | 19790 | 19800 | 19790 | 369 |
| 331 | 20250310 | 141200 | 1306358765 | 19800 | 19800 | 19810 | 19790 | 234 |
| 332 | 20250310 | 141100 | 1301725335 | 19800 | 19810 | 19830 | 19790 | 357 |
| 333 | 20250310 | 141000 | 1294651675 | 19790 | 19790 | 19840 | 19790 | 254 |
| 334 | 20250310 | 140900 | 1289617195 | 19840 | 19800 | 19840 | 19790 | 391 |
| 335 | 20250310 | 140800 | 1281869285 | 19800 | 19830 | 19840 | 19800 | 393 |
| 336 | 20250310 | 140700 | 1274082175 | 19810 | 19790 | 19840 | 19790 | 655 |
| 337 | 20250310 | 140600 | 1261105805 | 19790 | 19790 | 19850 | 19790 | 668 |
| 338 | 20250310 | 140500 | 1247871275 | 19810 | 19800 | 19840 | 19790 | 336 |
| 339 | 20250310 | 140400 | 1241212235 | 19790 | 19800 | 19840 | 19790 | 287 |
| 340 | 20250310 | 140300 | 1235527585 | 19810 | 19800 | 19850 | 19800 | 319 |
| 341 | 20250310 | 140200 | 1229203795 | 19800 | 19810 | 19810 | 19800 | 260 |
| 342 | 20250310 | 140100 | 1224054095 | 19850 | 19810 | 19850 | 19800 | 467 |
| 343 | 20250310 | 140000 | 1214795125 | 19800 | 19820 | 19840 | 19790 | 302 |
| 344 | 20250310 | 135900 | 1208810625 | 19850 | 19810 | 19850 | 19790 | 329 |
| 345 | 20250310 | 135800 | 1202285685 | 19810 | 19790 | 19840 | 19790 | 294 |
| 346 | 20250310 | 135700 | 1196461715 | 19820 | 19810 | 19820 | 19790 | 332 |
| 347 | 20250310 | 135600 | 1189884005 | 19810 | 19800 | 19820 | 19800 | 495 |
| 348 | 20250310 | 135500 | 1180080305 | 19820 | 19800 | 19850 | 19800 | 653 |
| 349 | 20250310 | 135400 | 1167140135 | 19800 | 19830 | 19850 | 19800 | 204 |
| 350 | 20250310 | 135300 | 1163095625 | 19810 | 19830 | 19850 | 19800 | 696 |
| 351 | 20250310 | 135200 | 1149296385 | 19850 | 19850 | 19850 | 19820 | 223 |
| 352 | 20250310 | 135100 | 1144870925 | 19850 | 19830 | 19850 | 19820 | 525 |
| 353 | 20250310 | 135000 | 1134457935 | 19850 | 19820 | 19850 | 19810 | 201 |
| 354 | 20250310 | 134900 | 1130470255 | 19840 | 19830 | 19840 | 19810 | 337 |
| 355 | 20250310 | 134800 | 1123786675 | 19810 | 19810 | 19830 | 19800 | 443 |
| 356 | 20250310 | 134700 | 1115007315 | 19830 | 19820 | 19840 | 19810 | 416 |
| 357 | 20250310 | 134600 | 1106759495 | 19830 | 19810 | 19840 | 19810 | 240 |
| 358 | 20250310 | 134500 | 1102001345 | 19850 | 19830 | 19860 | 19810 | 936 |
| 359 | 20250310 | 134400 | 1083427145 | 19830 | 19840 | 19880 | 19810 | 2589 |
| 360 | 20250310 | 134300 | 1032045345 | 19840 | 19760 | 19840 | 19760 | 2125 |
| 361 | 20250310 | 134200 | 989938965 | 19760 | 19770 | 19780 | 19760 | 101 |
| 362 | 20250310 | 134100 | 987942185 | 19770 | 19760 | 19790 | 19760 | 528 |
| 363 | 20250310 | 134000 | 977494285 | 19790 | 19780 | 19790 | 19760 | 215 |
| 364 | 20250310 | 133900 | 973242085 | 19780 | 19780 | 19790 | 19760 | 964 |
| 365 | 20250310 | 133800 | 954171495 | 19760 | 19760 | 19790 | 19760 | 143 |
| 366 | 20250310 | 133700 | 951343595 | 19760 | 19760 | 19800 | 19760 | 133 |
| 367 | 20250310 | 133600 | 948711915 | 19790 | 19790 | 19790 | 19760 | 122 |
| 368 | 20250310 | 133500 | 946298995 | 19790 | 19770 | 19800 | 19770 | 157 |
| 369 | 20250310 | 133400 | 943192345 | 19790 | 19790 | 19790 | 19760 | 139 |
| 370 | 20250310 | 133300 | 940442675 | 19770 | 19780 | 19800 | 19760 | 120 |
| 371 | 20250310 | 133200 | 938068445 | 19760 | 19790 | 19800 | 19760 | 129 |
| 372 | 20250310 | 133100 | 935515695 | 19780 | 19790 | 19800 | 19770 | 203 |
| 373 | 20250310 | 133000 | 931498445 | 19800 | 19760 | 19800 | 19760 | 117 |
| 374 | 20250310 | 132900 | 929182635 | 19770 | 19780 | 19790 | 19760 | 165 |
| 375 | 20250310 | 132800 | 925918345 | 19770 | 19780 | 19800 | 19770 | 75 |
| 376 | 20250310 | 132700 | 924434115 | 19780 | 19780 | 19800 | 19770 | 156 |
| 377 | 20250310 | 132600 | 921347155 | 19790 | 19770 | 19790 | 19770 | 166 |
| 378 | 20250310 | 132500 | 918063565 | 19770 | 19790 | 19800 | 19770 | 242 |
| 379 | 20250310 | 132400 | 913276095 | 19800 | 19780 | 19810 | 19780 | 173 |
| 380 | 20250310 | 132300 | 909851725 | 19790 | 19790 | 19800 | 19780 | 232 |
| 381 | 20250310 | 132200 | 905260385 | 19800 | 19800 | 19800 | 19780 | 134 |
| 382 | 20250310 | 132100 | 902607375 | 19800 | 19800 | 19810 | 19780 | 483 |
| 383 | 20250310 | 132000 | 893044845 | 19800 | 19790 | 19800 | 19780 | 80 |
| 384 | 20250310 | 131900 | 891460985 | 19780 | 19780 | 19800 | 19770 | 163 |
| 385 | 20250310 | 131800 | 888234345 | 19780 | 19820 | 19820 | 19780 | 120 |
| 386 | 20250310 | 131700 | 885858395 | 19820 | 19810 | 19840 | 19790 | 298 |
| 387 | 20250310 | 131600 | 879951985 | 19810 | 19780 | 19830 | 19780 | 2437 |
| 388 | 20250310 | 131500 | 831694385 | 19780 | 19780 | 19780 | 19780 | 211 |
| 389 | 20250310 | 131400 | 827520805 | 19780 | 19780 | 19780 | 19770 | 180 |
| 390 | 20250310 | 131300 | 823960935 | 19780 | 19780 | 19780 | 19770 | 153 |
| 391 | 20250310 | 131200 | 820935515 | 19780 | 19780 | 19780 | 19780 | 406 |
| 392 | 20250310 | 131100 | 812904835 | 19780 | 19770 | 19780 | 19770 | 178 |
| 393 | 20250310 | 131000 | 809385225 | 19770 | 19760 | 19770 | 19760 | 69 |
| 394 | 20250310 | 130900 | 808021105 | 19770 | 19780 | 19780 | 19770 | 157 |
| 395 | 20250310 | 130800 | 804916785 | 19770 | 19780 | 19780 | 19770 | 170 |
| 396 | 20250310 | 130700 | 801554875 | 19780 | 19780 | 19780 | 19780 | 87 |
| 397 | 20250310 | 130600 | 799834015 | 19780 | 19780 | 19780 | 19780 | 84 |
| 398 | 20250310 | 130500 | 798172495 | 19770 | 19770 | 19780 | 19770 | 97 |
| 399 | 20250310 | 130400 | 796253955 | 19770 | 19770 | 19770 | 19770 | 179 |
| 400 | 20250310 | 130300 | 792715125 | 19770 | 19760 | 19770 | 19760 | 116 |
| 401 | 20250310 | 130200 | 790421815 | 19760 | 19750 | 19770 | 19750 | 157 |
| 402 | 20250310 | 130100 | 787319605 | 19760 | 19750 | 19760 | 19740 | 157 |
| 403 | 20250310 | 130000 | 784217535 | 19750 | 19750 | 19750 | 19740 | 93 |
| 404 | 20250310 | 125900 | 782380795 | 19750 | 19750 | 19750 | 19740 | 168 |
| 405 | 20250310 | 125800 | 779063135 | 19750 | 19760 | 19770 | 19750 | 151 |
| 406 | 20250310 | 125700 | 776079035 | 19770 | 19760 | 19770 | 19750 | 249 |
| 407 | 20250310 | 125600 | 771158385 | 19760 | 19770 | 19770 | 19730 | 493 |
| 408 | 20250310 | 125500 | 761421285 | 19770 | 19740 | 19770 | 19740 | 699 |
| 409 | 20250310 | 125400 | 747615585 | 19750 | 19820 | 19840 | 19740 | 2335 |
| 410 | 20250310 | 125300 | 701407995 | 19820 | 19730 | 19820 | 19730 | 4500 |
| 411 | 20250310 | 125200 | 612480465 | 19720 | 19700 | 19720 | 19700 | 396 |
| 412 | 20250310 | 125100 | 604675815 | 19710 | 19690 | 19710 | 19690 | 190 |
| 413 | 20250310 | 125000 | 600934265 | 19680 | 19680 | 19680 | 19680 | 3 |
| 414 | 20250310 | 124900 | 600875225 | 19690 | 19690 | 19690 | 19690 | 48 |
| 415 | 20250310 | 124800 | 599930105 | 19690 | 19690 | 19690 | 19690 | 1 |
| 416 | 20250310 | 124700 | 599910415 | 19690 | 19690 | 19690 | 19690 | 2 |
| 417 | 20250310 | 124600 | 599871035 | 19700 | 19700 | 19700 | 19700 | 0 |
| 418 | 20250310 | 124500 | 599871035 | 19700 | 19700 | 19700 | 19700 | 1 |
| 419 | 20250310 | 124400 | 599851335 | 19710 | 19700 | 19710 | 19700 | 8 |
| 420 | 20250310 | 124300 | 599693715 | 19690 | 19690 | 19690 | 19690 | 184 |
| 421 | 20250310 | 124200 | 596070755 | 19700 | 19700 | 19700 | 19700 | 74 |
| 422 | 20250310 | 124100 | 594612955 | 19700 | 19710 | 19720 | 19700 | 14 |
| 423 | 20250310 | 124000 | 594336905 | 19720 | 19710 | 19720 | 19700 | 41 |
| 424 | 20250310 | 123900 | 593528525 | 19720 | 19710 | 19720 | 19710 | 35 |
| 425 | 20250310 | 123800 | 592838355 | 19720 | 19710 | 19720 | 19710 | 43 |
| 426 | 20250310 | 123700 | 591990435 | 19710 | 19710 | 19720 | 19710 | 66 |
| 427 | 20250310 | 123600 | 590689315 | 19710 | 19700 | 19720 | 19700 | 30 |
| 428 | 20250310 | 123500 | 590097885 | 19720 | 19700 | 19720 | 19690 | 129 |
| 429 | 20250310 | 123400 | 587557295 | 19700 | 19700 | 19700 | 19700 | 39 |
| 430 | 20250310 | 123300 | 586788995 | 19700 | 19700 | 19700 | 19700 | 37 |
| 431 | 20250310 | 123200 | 586060095 | 19690 | 19700 | 19700 | 19690 | 82 |
| 432 | 20250310 | 123100 | 584445225 | 19700 | 19700 | 19700 | 19690 | 40 |
| 433 | 20250310 | 123000 | 583657245 | 19700 | 19700 | 19700 | 19680 | 41 |
| 434 | 20250310 | 122900 | 582849775 | 19700 | 19690 | 19700 | 19690 | 21 |
| 435 | 20250310 | 122800 | 582436095 | 19700 | 19690 | 19700 | 19690 | 42 |
| 436 | 20250310 | 122700 | 581608725 | 19680 | 19690 | 19700 | 19680 | 54 |
| 437 | 20250310 | 122600 | 580545265 | 19690 | 19690 | 19700 | 19690 | 34 |
| 438 | 20250310 | 122500 | 579875625 | 19690 | 19680 | 19700 | 19680 | 48 |
| 439 | 20250310 | 122400 | 578930125 | 19690 | 19690 | 19700 | 19690 | 54 |
| 440 | 20250310 | 122300 | 577866365 | 19700 | 19690 | 19700 | 19690 | 35 |
| 441 | 20250310 | 122200 | 577176975 | 19700 | 19690 | 19700 | 19690 | 25 |
| 442 | 20250310 | 122100 | 576684515 | 19690 | 19700 | 19700 | 19680 | 47 |
| 443 | 20250310 | 122000 | 575758715 | 19700 | 19680 | 19700 | 19670 | 49 |
| 444 | 20250310 | 121900 | 574793535 | 19700 | 19680 | 19700 | 19680 | 41 |
| 445 | 20250310 | 121800 | 573985935 | 19700 | 19680 | 19700 | 19670 | 47 |
| 446 | 20250310 | 121700 | 573060275 | 19700 | 19680 | 19700 | 19680 | 34 |
| 447 | 20250310 | 121600 | 572390535 | 19700 | 19670 | 19700 | 19670 | 33 |
| 448 | 20250310 | 121500 | 571740545 | 19700 | 19690 | 19700 | 19670 | 30 |
| 449 | 20250310 | 121400 | 571149645 | 19700 | 19690 | 19700 | 19670 | 51 |
| 450 | 20250310 | 121300 | 570145195 | 19700 | 19670 | 19700 | 19670 | 38 |
| 451 | 20250310 | 121200 | 569396805 | 19700 | 19690 | 19700 | 19660 | 143 |
| 452 | 20250310 | 121100 | 566582965 | 19700 | 19690 | 19700 | 19690 | 38 |
| 453 | 20250310 | 121000 | 565834395 | 19690 | 19690 | 19700 | 19680 | 48 |
| 454 | 20250310 | 120900 | 564889065 | 19690 | 19700 | 19700 | 19690 | 33 |
| 455 | 20250310 | 120800 | 564239005 | 19690 | 19690 | 19700 | 19680 | 25 |
| 456 | 20250310 | 120700 | 563746635 | 19690 | 19690 | 19690 | 19680 | 41 |
| 457 | 20250310 | 120600 | 562939395 | 19690 | 19680 | 19690 | 19680 | 41 |
| 458 | 20250310 | 120500 | 562132145 | 19680 | 19680 | 19690 | 19670 | 30 |
| 459 | 20250310 | 120400 | 561541685 | 19690 | 19680 | 19700 | 19680 | 49 |
| 460 | 20250310 | 120300 | 560576505 | 19700 | 19680 | 19700 | 19680 | 37 |
| 461 | 20250310 | 120200 | 559847705 | 19680 | 19680 | 19700 | 19680 | 52 |
| 462 | 20250310 | 120100 | 558823595 | 19680 | 19690 | 19700 | 19680 | 24 |
| 463 | 20250310 | 120000 | 558351065 | 19700 | 19690 | 19700 | 19670 | 51 |
| 464 | 20250310 | 115900 | 557347045 | 19690 | 19680 | 19690 | 19680 | 45 |
| 465 | 20250310 | 115800 | 556461175 | 19690 | 19680 | 19690 | 19680 | 39 |
| 466 | 20250310 | 115700 | 555693305 | 19690 | 19660 | 19690 | 19660 | 37 |
| 467 | 20250310 | 115600 | 554964905 | 19690 | 19680 | 19690 | 19660 | 40 |
| 468 | 20250310 | 115500 | 554177555 | 19690 | 19690 | 19690 | 19670 | 51 |
| 469 | 20250310 | 115400 | 553173455 | 19670 | 19690 | 19690 | 19670 | 38 |
| 470 | 20250310 | 115300 | 552425305 | 19690 | 19670 | 19690 | 19670 | 194 |
| 471 | 20250310 | 115200 | 548609245 | 19670 | 19660 | 19670 | 19660 | 50 |
| 472 | 20250310 | 115100 | 547625955 | 19660 | 19690 | 19690 | 19660 | 310 |
| 473 | 20250310 | 115000 | 541527885 | 19680 | 19670 | 19680 | 19670 | 125 |
| 474 | 20250310 | 114900 | 539067915 | 19680 | 19670 | 19680 | 19670 | 68 |
| 475 | 20250310 | 114800 | 537729745 | 19680 | 19670 | 19680 | 19670 | 41 |
| 476 | 20250310 | 114700 | 536922935 | 19680 | 19680 | 19680 | 19670 | 39 |
| 477 | 20250310 | 114600 | 536155475 | 19680 | 19670 | 19680 | 19670 | 45 |
| 478 | 20250310 | 114500 | 535269935 | 19680 | 19670 | 19680 | 19670 | 48 |
| 479 | 20250310 | 114400 | 534325335 | 19680 | 19670 | 19680 | 19660 | 39 |
| 480 | 20250310 | 114300 | 533558125 | 19670 | 19670 | 19670 | 19670 | 40 |
| 481 | 20250310 | 114200 | 532771325 | 19660 | 19670 | 19670 | 19660 | 58 |
| 482 | 20250310 | 114100 | 531630525 | 19670 | 19670 | 19670 | 19660 | 39 |
| 483 | 20250310 | 114000 | 530863415 | 19660 | 19660 | 19670 | 19660 | 43 |
| 484 | 20250310 | 113900 | 530017725 | 19670 | 19690 | 19690 | 19660 | 346 |
| 485 | 20250310 | 113800 | 523213195 | 19690 | 19690 | 19690 | 19690 | 35 |
| 486 | 20250310 | 113700 | 522524045 | 19690 | 19690 | 19690 | 19690 | 36 |
| 487 | 20250310 | 113600 | 521815205 | 19690 | 19690 | 19690 | 19690 | 30 |
| 488 | 20250310 | 113500 | 521224505 | 19690 | 19690 | 19690 | 19690 | 42 |
| 489 | 20250310 | 113400 | 520397525 | 19690 | 19690 | 19690 | 19680 | 120 |
| 490 | 20250310 | 113300 | 518035555 | 19690 | 19700 | 19700 | 19690 | 23 |
| 491 | 20250310 | 113200 | 517582585 | 19700 | 19700 | 19700 | 19690 | 36 |
| 492 | 20250310 | 113100 | 516873415 | 19700 | 19690 | 19700 | 19690 | 44 |
| 493 | 20250310 | 113000 | 516006655 | 19700 | 19690 | 19700 | 19680 | 53 |
| 494 | 20250310 | 112900 | 514962965 | 19700 | 19690 | 19700 | 19690 | 36 |
| 495 | 20250310 | 112800 | 514253805 | 19680 | 19690 | 19700 | 19680 | 210 |
| 496 | 20250310 | 112700 | 510120255 | 19700 | 19690 | 19700 | 19690 | 42 |
| 497 | 20250310 | 112600 | 509292885 | 19700 | 19690 | 19700 | 19690 | 28 |
| 498 | 20250310 | 112500 | 508741335 | 19700 | 19680 | 19700 | 19680 | 158 |
| 499 | 20250310 | 112400 | 505631615 | 19670 | 19680 | 19680 | 19670 | 37 |
| 500 | 20250310 | 112300 | 504903475 | 19680 | 19680 | 19680 | 19670 | 41 |
| 501 | 20250310 | 112200 | 504096605 | 19680 | 19680 | 19680 | 19680 | 36 |
| 502 | 20250310 | 112100 | 503388125 | 19700 | 19680 | 19700 | 19680 | 43 |
| 503 | 20250310 | 112000 | 502541095 | 19700 | 19700 | 19700 | 19670 | 663 |
| 504 | 20250310 | 111900 | 489488205 | 19690 | 19700 | 19700 | 19690 | 52 |
| 505 | 20250310 | 111800 | 488464105 | 19700 | 19700 | 19700 | 19680 | 350 |
| 506 | 20250310 | 111700 | 481572405 | 19700 | 19690 | 19700 | 19690 | 40 |
| 507 | 20250310 | 111600 | 480784425 | 19690 | 19700 | 19720 | 19690 | 54 |
| 508 | 20250310 | 111500 | 479720605 | 19710 | 19700 | 19710 | 19700 | 39 |
| 509 | 20250310 | 111400 | 478951995 | 19720 | 19700 | 19720 | 19700 | 47 |
| 510 | 20250310 | 111300 | 478025625 | 19700 | 19700 | 19700 | 19700 | 44 |
| 511 | 20250310 | 111200 | 477158825 | 19700 | 19690 | 19700 | 19690 | 90 |
| 512 | 20250310 | 111100 | 475385855 | 19700 | 19720 | 19730 | 19690 | 159 |
| 513 | 20250310 | 111000 | 472253085 | 19720 | 19720 | 19730 | 19700 | 40 |
| 514 | 20250310 | 110900 | 471464105 | 19730 | 19720 | 19730 | 19720 | 40 |
| 515 | 20250310 | 110800 | 470675115 | 19730 | 19690 | 19730 | 19690 | 331 |
| 516 | 20250310 | 110700 | 464152375 | 19700 | 19700 | 19700 | 19690 | 56 |
| 517 | 20250310 | 110600 | 463049525 | 19690 | 19690 | 19700 | 19690 | 144 |
| 518 | 20250310 | 110500 | 460214025 | 19700 | 19700 | 19700 | 19690 | 31 |
| 519 | 20250310 | 110400 | 459603385 | 19700 | 19690 | 19700 | 19690 | 37 |
| 520 | 20250310 | 110300 | 458874515 | 19700 | 19690 | 19700 | 19690 | 38 |
| 521 | 20250310 | 110200 | 458125985 | 19690 | 19670 | 19700 | 19670 | 291 |
| 522 | 20250310 | 110100 | 452401595 | 19660 | 19670 | 19670 | 19650 | 555 |
| 523 | 20250310 | 110000 | 441488185 | 19670 | 19660 | 19670 | 19660 | 44 |
| 524 | 20250310 | 105900 | 440622835 | 19660 | 19660 | 19660 | 19650 | 694 |
| 525 | 20250310 | 105800 | 426984435 | 19660 | 19700 | 19700 | 19650 | 1143 |
| 526 | 20250310 | 105700 | 404519205 | 19700 | 19670 | 19700 | 19670 | 92 |
| 527 | 20250310 | 105600 | 402708715 | 19680 | 19700 | 19700 | 19680 | 75 |
| 528 | 20250310 | 105500 | 401232095 | 19700 | 19680 | 19700 | 19680 | 91 |
| 529 | 20250310 | 105400 | 399439645 | 19690 | 19690 | 19700 | 19680 | 37 |
| 530 | 20250310 | 105300 | 398710815 | 19700 | 19680 | 19700 | 19680 | 33 |
| 531 | 20250310 | 105200 | 398060805 | 19700 | 19690 | 19700 | 19690 | 38 |
| 532 | 20250310 | 105100 | 397312545 | 19690 | 19690 | 19700 | 19680 | 146 |
| 533 | 20250310 | 105000 | 394438725 | 19680 | 19680 | 19680 | 19670 | 37 |
| 534 | 20250310 | 104900 | 393710585 | 19680 | 19680 | 19710 | 19680 | 34 |
| 535 | 20250310 | 104800 | 393040935 | 19700 | 19670 | 19700 | 19670 | 40 |
| 536 | 20250310 | 104700 | 392253375 | 19670 | 19630 | 19680 | 19630 | 362 |
| 537 | 20250310 | 104600 | 385144805 | 19630 | 19620 | 19630 | 19620 | 59 |
| 538 | 20250310 | 104500 | 383986645 | 19620 | 19620 | 19620 | 19620 | 23 |
| 539 | 20250310 | 104400 | 383535385 | 19630 | 19620 | 19630 | 19620 | 37 |
| 540 | 20250310 | 104300 | 382809435 | 19620 | 19620 | 19620 | 19620 | 10 |
| 541 | 20250310 | 104200 | 382613235 | 19610 | 19600 | 19610 | 19600 | 5 |
| 542 | 20250310 | 104100 | 382515195 | 19600 | 19600 | 19600 | 19600 | 1 |
| 543 | 20250310 | 104000 | 382495595 | 19600 | 19600 | 19600 | 19600 | 3 |
| 544 | 20250310 | 103900 | 382436795 | 19610 | 19610 | 19610 | 19610 | 100 |
| 545 | 20250310 | 103800 | 380475795 | 19610 | 19610 | 19610 | 19610 | 22 |
| 546 | 20250310 | 103700 | 380044375 | 19620 | 19620 | 19620 | 19620 | 282 |
| 547 | 20250310 | 103600 | 374511535 | 19620 | 19620 | 19630 | 19620 | 4 |
| 548 | 20250310 | 103500 | 374433035 | 19620 | 19620 | 19620 | 19620 | 3 |
| 549 | 20250310 | 103400 | 374374175 | 19620 | 19620 | 19620 | 19620 | 1 |
| 550 | 20250310 | 103300 | 374354555 | 19620 | 19630 | 19630 | 19620 | 6 |
| 551 | 20250310 | 103200 | 374236785 | 19630 | 19620 | 19630 | 19620 | 6 |
| 552 | 20250310 | 103100 | 374119015 | 19620 | 19620 | 19620 | 19620 | 1 |
| 553 | 20250310 | 103000 | 374099395 | 19620 | 19620 | 19620 | 19620 | 16 |
| 554 | 20250310 | 102900 | 373785475 | 19620 | 19620 | 19620 | 19620 | 1 |
| 555 | 20250310 | 102800 | 373765855 | 19630 | 19630 | 19630 | 19620 | 103 |
| 556 | 20250310 | 102700 | 371743975 | 19630 | 19630 | 19630 | 19630 | 24 |
| 557 | 20250310 | 102600 | 371272855 | 19630 | 19620 | 19630 | 19620 | 101 |
| 558 | 20250310 | 102500 | 369290235 | 19620 | 19620 | 19620 | 19620 | 2 |
| 559 | 20250310 | 102400 | 369250995 | 19610 | 19610 | 19610 | 19610 | 111 |
| 560 | 20250310 | 102300 | 367074285 | 19610 | 19620 | 19620 | 19610 | 2 |
| 561 | 20250310 | 102200 | 367035055 | 19630 | 19610 | 19630 | 19610 | 111 |
| 562 | 20250310 | 102100 | 364857565 | 19610 | 19610 | 19610 | 19610 | 22 |
| 563 | 20250310 | 102000 | 364426145 | 19610 | 19610 | 19610 | 19600 | 42 |
| 564 | 20250310 | 101900 | 363602555 | 19600 | 19600 | 19610 | 19600 | 74 |
| 565 | 20250310 | 101800 | 362151645 | 19610 | 19600 | 19610 | 19600 | 191 |
| 566 | 20250310 | 101700 | 358406645 | 19610 | 19620 | 19620 | 19610 | 436 |
| 567 | 20250310 | 101600 | 349853055 | 19620 | 19625 | 19625 | 19620 | 2 |
| 568 | 20250310 | 101500 | 349813810 | 19630 | 19630 | 19630 | 19630 | 0 |
| 569 | 20250310 | 101400 | 349813810 | 19630 | 19620 | 19630 | 19620 | 518 |
| 570 | 20250310 | 101300 | 339645830 | 19610 | 19610 | 19610 | 19590 | 429 |
| 571 | 20250310 | 101200 | 331235690 | 19620 | 19650 | 19650 | 19620 | 1116 |
| 572 | 20250310 | 101100 | 309329670 | 19640 | 19640 | 19640 | 19640 | 1 |
| 573 | 20250310 | 101000 | 309310030 | 19640 | 19630 | 19640 | 19630 | 193 |
| 574 | 20250310 | 100900 | 305519550 | 19630 | 19630 | 19630 | 19630 | 2 |
| 575 | 20250310 | 100800 | 305480290 | 19630 | 19650 | 19650 | 19630 | 320 |
| 576 | 20250310 | 100700 | 299198550 | 19650 | 19650 | 19650 | 19650 | 7 |
| 577 | 20250310 | 100600 | 299061000 | 19650 | 19630 | 19650 | 19630 | 32 |
| 578 | 20250310 | 100500 | 298432470 | 19630 | 19620 | 19630 | 19620 | 111 |
| 579 | 20250310 | 100400 | 296253730 | 19630 | 19670 | 19670 | 19630 | 1127 |
| 580 | 20250310 | 100300 | 274121390 | 19670 | 19650 | 19670 | 19650 | 152 |
| 581 | 20250310 | 100200 | 271131750 | 19670 | 19660 | 19670 | 19660 | 17 |
| 582 | 20250310 | 100100 | 270797470 | 19650 | 19650 | 19660 | 19650 | 96 |
| 583 | 20250310 | 100000 | 268911030 | 19660 | 19670 | 19680 | 19660 | 108 |
| 584 | 20250310 | 095900 | 266787060 | 19670 | 19680 | 19680 | 19670 | 196 |
| 585 | 20250310 | 095800 | 262929790 | 19680 | 19690 | 19690 | 19680 | 306 |
| 586 | 20250310 | 095700 | 256904660 | 19680 | 19690 | 19690 | 19680 | 26 |
| 587 | 20250310 | 095600 | 256392930 | 19700 | 19690 | 19700 | 19690 | 9 |
| 588 | 20250310 | 095500 | 256215660 | 19680 | 19690 | 19690 | 19680 | 44 |
| 589 | 20250310 | 095400 | 255349350 | 19700 | 19690 | 19700 | 19690 | 26 |
| 590 | 20250310 | 095300 | 254837390 | 19690 | 19690 | 19690 | 19690 | 30 |
| 591 | 20250310 | 095200 | 254246690 | 19690 | 19710 | 19710 | 19690 | 54 |
| 592 | 20250310 | 095100 | 253183370 | 19720 | 19700 | 19720 | 19700 | 110 |
| 593 | 20250310 | 095000 | 251016340 | 19700 | 19710 | 19720 | 19700 | 420 |
| 594 | 20250310 | 094900 | 242740100 | 19710 | 19710 | 19710 | 19710 | 10 |
| 595 | 20250310 | 094800 | 242543000 | 19700 | 19720 | 19720 | 19700 | 231 |
| 596 | 20250310 | 094700 | 237987890 | 19720 | 19740 | 19740 | 19720 | 120 |
| 597 | 20250310 | 094600 | 235621160 | 19750 | 19740 | 19750 | 19740 | 3 |
| 598 | 20250310 | 094500 | 235561930 | 19730 | 19730 | 19730 | 19730 | 0 |
| 599 | 20250310 | 094400 | 235561930 | 19730 | 19790 | 19790 | 19730 | 99 |
| 600 | 20250310 | 094300 | 233604310 | 19790 | 19750 | 19790 | 19750 | 122 |
| 601 | 20250310 | 094200 | 231193690 | 19750 | 19750 | 19750 | 19750 | 1 |
| 602 | 20250310 | 094100 | 231173940 | 19740 | 19740 | 19740 | 19730 | 119 |
| 603 | 20250310 | 094000 | 228824960 | 19740 | 19690 | 19740 | 19690 | 73 |
| 604 | 20250310 | 093900 | 227386060 | 19700 | 19700 | 19700 | 19700 | 0 |
| 605 | 20250310 | 093800 | 227386060 | 19700 | 19710 | 19710 | 19690 | 104 |
| 606 | 20250310 | 093700 | 225337110 | 19710 | 19690 | 19710 | 19680 | 36 |
| 607 | 20250310 | 093600 | 224628260 | 19690 | 19680 | 19690 | 19680 | 9 |
| 608 | 20250310 | 093500 | 224451100 | 19680 | 19690 | 19690 | 19660 | 407 |
| 609 | 20250310 | 093400 | 216448030 | 19730 | 19730 | 19730 | 19730 | 0 |
| 610 | 20250310 | 093300 | 216448030 | 19730 | 19730 | 19750 | 19700 | 221 |
| 611 | 20250310 | 093200 | 212090700 | 19750 | 19750 | 19750 | 19750 | 1 |
| 612 | 20250310 | 093100 | 212070950 | 19750 | 19710 | 19760 | 19710 | 243 |
| 613 | 20250310 | 093000 | 207277260 | 19710 | 19660 | 19710 | 19650 | 498 |
| 614 | 20250310 | 092900 | 197484600 | 19660 | 19710 | 19710 | 19660 | 789 |
| 615 | 20250310 | 092800 | 181949150 | 19700 | 19740 | 19740 | 19700 | 1955 |
| 616 | 20250310 | 092700 | 143408840 | 19740 | 19740 | 19740 | 19740 | 9 |
| 617 | 20250310 | 092600 | 143231180 | 19740 | 19740 | 19740 | 19730 | 48 |
| 618 | 20250310 | 092500 | 142283750 | 19740 | 19780 | 19780 | 19740 | 175 |
| 619 | 20250310 | 092400 | 138825220 | 19780 | 19780 | 19780 | 19780 | 54 |
| 620 | 20250310 | 092300 | 137757100 | 19780 | 19780 | 19780 | 19780 | 1 |
| 621 | 20250310 | 092200 | 137737320 | 19780 | 19780 | 19780 | 19780 | 58 |
| 622 | 20250310 | 092100 | 136590080 | 19780 | 19780 | 19790 | 19780 | 97 |
| 623 | 20250310 | 092000 | 134671390 | 19780 | 19790 | 19800 | 19780 | 207 |
| 624 | 20250310 | 091900 | 130574840 | 19800 | 19770 | 19800 | 19770 | 19 |
| 625 | 20250310 | 091800 | 130199070 | 19770 | 19750 | 19770 | 19750 | 18 |
| 626 | 20250310 | 091700 | 129843520 | 19750 | 19740 | 19770 | 19740 | 340 |
| 627 | 20250310 | 091600 | 123129400 | 19740 | 19770 | 19770 | 19740 | 75 |
| 628 | 20250310 | 091500 | 121647720 | 19770 | 19770 | 19770 | 19770 | 228 |
| 629 | 20250310 | 091400 | 117140160 | 19780 | 19790 | 19790 | 19760 | 419 |
| 630 | 20250310 | 091300 | 108857150 | 19800 | 19800 | 19800 | 19760 | 49 |
| 631 | 20250310 | 091200 | 107888220 | 19800 | 19810 | 19810 | 19790 | 113 |
| 632 | 20250310 | 091100 | 105651110 | 19820 | 19790 | 19820 | 19790 | 186 |
| 633 | 20250310 | 091000 | 101968290 | 19800 | 19740 | 19880 | 19740 | 1692 |
| 634 | 20250310 | 090900 | 68413280 | 19740 | 19750 | 19750 | 19730 | 459 |
| 635 | 20250310 | 090800 | 59349210 | 19750 | 19750 | 19750 | 19750 | 218 |
| 636 | 20250310 | 090700 | 55043710 | 19760 | 19760 | 19760 | 19760 | 1 |
| 637 | 20250310 | 090600 | 55023950 | 19760 | 19750 | 19770 | 19750 | 26 |
| 638 | 20250310 | 090500 | 54510370 | 19750 | 19740 | 19750 | 19740 | 68 |
| 639 | 20250310 | 090400 | 53167900 | 19730 | 19770 | 19770 | 19730 | 124 |
| 640 | 20250310 | 090300 | 50720640 | 19750 | 19730 | 19750 | 19730 | 147 |
| 641 | 20250310 | 090200 | 47819390 | 19700 | 19770 | 19770 | 19700 | 229 |
| 642 | 20250310 | 090100 | 43303410 | 19770 | 19860 | 19890 | 19770 | 582 |
| 643 | 20250310 | 090000 | 31759730 | 19800 | 19890 | 19890 | 19800 | 1599 |