33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250314 | 193300 | 1522211385 | 11800 | 11800 | 11800 | 11800 | 3776 |
| 3 | 20250314 | 193200 | 1522211385 | 11800 | 11800 | 11800 | 11800 | 0 |
| 4 | 20250314 | 193100 | 1522211385 | 11800 | 11800 | 11800 | 11800 | 0 |
| 5 | 20250314 | 193000 | 1522211385 | 11800 | 11800 | 11800 | 11800 | 0 |
| 6 | 20250314 | 192900 | 1522211385 | 11800 | 11800 | 11800 | 11800 | 0 |
| 7 | 20250314 | 192800 | 1522211385 | 11800 | 11800 | 11800 | 11800 | 0 |
| 8 | 20250314 | 192700 | 1522211385 | 11800 | 11800 | 11800 | 11800 | 0 |
| 9 | 20250314 | 192600 | 1522211385 | 11800 | 11800 | 11800 | 11800 | 0 |
| 10 | 20250314 | 192500 | 1522211385 | 11800 | 11800 | 11800 | 11800 | 0 |
| 11 | 20250314 | 192400 | 1522211385 | 11800 | 11800 | 11800 | 11800 | 0 |
| 12 | 20250314 | 192300 | 1522211385 | 11800 | 11800 | 11800 | 11800 | 0 |
| 13 | 20250314 | 192200 | 1522211385 | 11800 | 11800 | 11800 | 11800 | 0 |
| 14 | 20250314 | 192100 | 1522211385 | 11800 | 11800 | 11800 | 11800 | 0 |
| 15 | 20250314 | 192000 | 1522211385 | 11800 | 11800 | 11800 | 11800 | 0 |
| 16 | 20250314 | 191900 | 1522211385 | 11800 | 11800 | 11800 | 11800 | 0 |
| 17 | 20250314 | 191800 | 1522211385 | 11800 | 11800 | 11800 | 11800 | 0 |
| 18 | 20250314 | 191700 | 1522211385 | 11800 | 11800 | 11800 | 11800 | 0 |
| 19 | 20250314 | 191600 | 1522211385 | 11800 | 11800 | 11800 | 11800 | 0 |
| 20 | 20250314 | 191500 | 1522211385 | 11800 | 11800 | 11800 | 11800 | 0 |
| 21 | 20250314 | 191400 | 1522211385 | 11800 | 11800 | 11800 | 11800 | 0 |
| 22 | 20250314 | 191300 | 1522211385 | 11800 | 11800 | 11800 | 11800 | 0 |
| 23 | 20250314 | 191200 | 1522211385 | 11800 | 11800 | 11800 | 11800 | 0 |
| 24 | 20250314 | 191100 | 1522211385 | 11800 | 11800 | 11800 | 11800 | 0 |
| 25 | 20250314 | 191000 | 1522211385 | 11800 | 11800 | 11800 | 11800 | 0 |
| 26 | 20250314 | 190900 | 1522211385 | 11800 | 11800 | 11800 | 11800 | 0 |
| 27 | 20250314 | 190800 | 1522211385 | 11800 | 11800 | 11800 | 11800 | 0 |
| 28 | 20250314 | 190700 | 1522211385 | 11800 | 11800 | 11800 | 11800 | 0 |
| 29 | 20250314 | 190600 | 1522211385 | 11800 | 11800 | 11800 | 11800 | 0 |
| 30 | 20250314 | 190500 | 1522211385 | 11800 | 11800 | 11800 | 11800 | 0 |
| 31 | 20250314 | 190400 | 1522211385 | 11800 | 11800 | 11800 | 11800 | 0 |
| 32 | 20250314 | 190300 | 1522211385 | 11800 | 11800 | 11800 | 11800 | 3776 |
| 33 | 20250314 | 190200 | 1522211385 | 11800 | 11800 | 11800 | 11800 | 0 |
| 34 | 20250314 | 190100 | 1522211385 | 11800 | 11800 | 11800 | 11800 | 0 |
| 35 | 20250314 | 190000 | 1522211385 | 11800 | 11800 | 11800 | 11800 | 0 |
| 36 | 20250314 | 185900 | 1522211385 | 11800 | 11800 | 11800 | 11800 | 0 |
| 37 | 20250314 | 185800 | 1522211385 | 11800 | 11800 | 11800 | 11800 | 0 |
| 38 | 20250314 | 185700 | 1522211385 | 11800 | 11800 | 11800 | 11800 | 0 |
| 39 | 20250314 | 185600 | 1522211385 | 11800 | 11800 | 11800 | 11800 | 0 |
| 40 | 20250314 | 185500 | 1522211385 | 11800 | 11800 | 11800 | 11800 | 0 |
| 41 | 20250314 | 185400 | 1522211385 | 11800 | 11800 | 11800 | 11800 | 0 |
| 42 | 20250314 | 185300 | 1522211385 | 11800 | 11800 | 11800 | 11800 | 0 |
| 43 | 20250314 | 185200 | 1522211385 | 11800 | 11800 | 11800 | 11800 | 0 |
| 44 | 20250314 | 185100 | 1522211385 | 11800 | 11800 | 11800 | 11800 | 0 |
| 45 | 20250314 | 185000 | 1522211385 | 11800 | 11800 | 11800 | 11800 | 0 |
| 46 | 20250314 | 184900 | 1522211385 | 11800 | 11800 | 11800 | 11800 | 0 |
| 47 | 20250314 | 184800 | 1522211385 | 11800 | 11800 | 11800 | 11800 | 0 |
| 48 | 20250314 | 184700 | 1522211385 | 11800 | 11800 | 11800 | 11800 | 0 |
| 49 | 20250314 | 184600 | 1522211385 | 11800 | 11800 | 11800 | 11800 | 0 |
| 50 | 20250314 | 184500 | 1522211385 | 11800 | 11800 | 11800 | 11800 | 0 |
| 51 | 20250314 | 184400 | 1522211385 | 11800 | 11800 | 11800 | 11800 | 0 |
| 52 | 20250314 | 184300 | 1522211385 | 11800 | 11800 | 11800 | 11800 | 0 |
| 53 | 20250314 | 184200 | 1522211385 | 11800 | 11800 | 11800 | 11800 | 0 |
| 54 | 20250314 | 184100 | 1522211385 | 11800 | 11800 | 11800 | 11800 | 0 |
| 55 | 20250314 | 184000 | 1522211385 | 11800 | 11800 | 11800 | 11800 | 0 |
| 56 | 20250314 | 183900 | 1522211385 | 11800 | 11800 | 11800 | 11800 | 0 |
| 57 | 20250314 | 183800 | 1522211385 | 11800 | 11800 | 11800 | 11800 | 0 |
| 58 | 20250314 | 183700 | 1522211385 | 11800 | 11800 | 11800 | 11800 | 0 |
| 59 | 20250314 | 183600 | 1522211385 | 11800 | 11800 | 11800 | 11800 | 0 |
| 60 | 20250314 | 183500 | 1522211385 | 11800 | 11800 | 11800 | 11800 | 0 |
| 61 | 20250314 | 183400 | 1522211385 | 11800 | 11800 | 11800 | 11800 | 0 |
| 62 | 20250314 | 183300 | 1522211385 | 11800 | 11800 | 11800 | 11800 | 3776 |
| 63 | 20250314 | 183200 | 1522211385 | 11800 | 11800 | 11800 | 11800 | 0 |
| 64 | 20250314 | 183100 | 1522211385 | 11800 | 11800 | 11800 | 11800 | 0 |
| 65 | 20250314 | 183000 | 1522211385 | 11800 | 11800 | 11800 | 11800 | 0 |
| 66 | 20250314 | 182900 | 1522211385 | 11800 | 11800 | 11800 | 11800 | 0 |
| 67 | 20250314 | 182800 | 1522211385 | 11800 | 11800 | 11800 | 11800 | 0 |
| 68 | 20250314 | 182700 | 1522211385 | 11800 | 11800 | 11800 | 11800 | 0 |
| 69 | 20250314 | 182600 | 1522211385 | 11800 | 11800 | 11800 | 11800 | 0 |
| 70 | 20250314 | 182500 | 1522211385 | 11800 | 11800 | 11800 | 11800 | 0 |
| 71 | 20250314 | 182400 | 1522211385 | 11800 | 11800 | 11800 | 11800 | 0 |
| 72 | 20250314 | 182300 | 1522211385 | 11800 | 11800 | 11800 | 11800 | 0 |
| 73 | 20250314 | 182200 | 1522211385 | 11800 | 11800 | 11800 | 11800 | 0 |
| 74 | 20250314 | 182100 | 1522211385 | 11800 | 11800 | 11800 | 11800 | 0 |
| 75 | 20250314 | 182000 | 1522211385 | 11800 | 11800 | 11800 | 11800 | 0 |
| 76 | 20250314 | 181900 | 1522211385 | 11800 | 11800 | 11800 | 11800 | 0 |
| 77 | 20250314 | 181800 | 1522211385 | 11800 | 11800 | 11800 | 11800 | 0 |
| 78 | 20250314 | 181700 | 1522211385 | 11800 | 11800 | 11800 | 11800 | 0 |
| 79 | 20250314 | 181600 | 1522211385 | 11800 | 11800 | 11800 | 11800 | 0 |
| 80 | 20250314 | 181500 | 1522211385 | 11800 | 11800 | 11800 | 11800 | 0 |
| 81 | 20250314 | 181400 | 1522211385 | 11800 | 11800 | 11800 | 11800 | 0 |
| 82 | 20250314 | 181300 | 1522211385 | 11800 | 11800 | 11800 | 11800 | 0 |
| 83 | 20250314 | 181200 | 1522211385 | 11800 | 11800 | 11800 | 11800 | 0 |
| 84 | 20250314 | 181100 | 1522211385 | 11800 | 11800 | 11800 | 11800 | 0 |
| 85 | 20250314 | 181000 | 1522211385 | 11800 | 11800 | 11800 | 11800 | 0 |
| 86 | 20250314 | 180900 | 1522211385 | 11800 | 11800 | 11800 | 11800 | 0 |
| 87 | 20250314 | 180800 | 1522211385 | 11800 | 11800 | 11800 | 11800 | 0 |
| 88 | 20250314 | 180700 | 1522211385 | 11800 | 11800 | 11800 | 11800 | 0 |
| 89 | 20250314 | 180600 | 1522211385 | 11800 | 11800 | 11800 | 11800 | 0 |
| 90 | 20250314 | 180500 | 1522211385 | 11800 | 11800 | 11800 | 11800 | 0 |
| 91 | 20250314 | 180400 | 1522211385 | 11800 | 11800 | 11800 | 11800 | 0 |
| 92 | 20250314 | 180300 | 1522211385 | 11800 | 11800 | 11800 | 11800 | 3776 |
| 93 | 20250314 | 180200 | 1522211385 | 11800 | 11800 | 11800 | 11800 | 0 |
| 94 | 20250314 | 180100 | 1522211385 | 11800 | 11800 | 11800 | 11800 | 0 |
| 95 | 20250314 | 180000 | 1522211385 | 11800 | 11800 | 11800 | 11800 | 0 |
| 96 | 20250314 | 175900 | 1522211385 | 11800 | 11800 | 11800 | 11800 | 0 |
| 97 | 20250314 | 175800 | 1522211385 | 11800 | 11800 | 11800 | 11800 | 0 |
| 98 | 20250314 | 175700 | 1522211385 | 11800 | 11800 | 11800 | 11800 | 0 |
| 99 | 20250314 | 175600 | 1522211385 | 11800 | 11800 | 11800 | 11800 | 0 |
| 100 | 20250314 | 175500 | 1522211385 | 11800 | 11800 | 11800 | 11800 | 0 |
| 101 | 20250314 | 175400 | 1522211385 | 11800 | 11800 | 11800 | 11800 | 0 |
| 102 | 20250314 | 175300 | 1522211385 | 11800 | 11800 | 11800 | 11800 | 0 |
| 103 | 20250314 | 175200 | 1522211385 | 11800 | 11800 | 11800 | 11800 | 0 |
| 104 | 20250314 | 175100 | 1522211385 | 11800 | 11800 | 11800 | 11800 | 0 |
| 105 | 20250314 | 175000 | 1522211385 | 11800 | 11800 | 11800 | 11800 | 0 |
| 106 | 20250314 | 174900 | 1522211385 | 11800 | 11800 | 11800 | 11800 | 0 |
| 107 | 20250314 | 174800 | 1522211385 | 11800 | 11800 | 11800 | 11800 | 0 |
| 108 | 20250314 | 174700 | 1522211385 | 11800 | 11800 | 11800 | 11800 | 0 |
| 109 | 20250314 | 174600 | 1522211385 | 11800 | 11800 | 11800 | 11800 | 0 |
| 110 | 20250314 | 174500 | 1522211385 | 11800 | 11800 | 11800 | 11800 | 0 |
| 111 | 20250314 | 174400 | 1522211385 | 11800 | 11800 | 11800 | 11800 | 0 |
| 112 | 20250314 | 174300 | 1522211385 | 11800 | 11800 | 11800 | 11800 | 0 |
| 113 | 20250314 | 174200 | 1522211385 | 11800 | 11800 | 11800 | 11800 | 0 |
| 114 | 20250314 | 174100 | 1522211385 | 11800 | 11800 | 11800 | 11800 | 0 |
| 115 | 20250314 | 174000 | 1522211385 | 11800 | 11800 | 11800 | 11800 | 0 |
| 116 | 20250314 | 173900 | 1522211385 | 11800 | 11800 | 11800 | 11800 | 0 |
| 117 | 20250314 | 173800 | 1522211385 | 11800 | 11800 | 11800 | 11800 | 0 |
| 118 | 20250314 | 173700 | 1522211385 | 11800 | 11800 | 11800 | 11800 | 0 |
| 119 | 20250314 | 173600 | 1522211385 | 11800 | 11800 | 11800 | 11800 | 0 |
| 120 | 20250314 | 173500 | 1522211385 | 11800 | 11800 | 11800 | 11800 | 0 |
| 121 | 20250314 | 173400 | 1522211385 | 11800 | 11800 | 11800 | 11800 | 0 |
| 122 | 20250314 | 173300 | 1522211385 | 11800 | 11800 | 11800 | 11800 | 3776 |
| 123 | 20250314 | 173200 | 1522211385 | 11800 | 11800 | 11800 | 11800 | 0 |
| 124 | 20250314 | 173100 | 1522211385 | 11800 | 11800 | 11800 | 11800 | 0 |
| 125 | 20250314 | 173000 | 1522211385 | 11800 | 11800 | 11800 | 11800 | 0 |
| 126 | 20250314 | 172900 | 1522211385 | 11800 | 11800 | 11800 | 11800 | 0 |
| 127 | 20250314 | 172800 | 1522211385 | 11800 | 11800 | 11800 | 11800 | 0 |
| 128 | 20250314 | 172700 | 1522211385 | 11800 | 11800 | 11800 | 11800 | 0 |
| 129 | 20250314 | 172600 | 1522211385 | 11800 | 11800 | 11800 | 11800 | 0 |
| 130 | 20250314 | 172500 | 1522211385 | 11800 | 11800 | 11800 | 11800 | 0 |
| 131 | 20250314 | 172400 | 1522211385 | 11800 | 11800 | 11800 | 11800 | 0 |
| 132 | 20250314 | 172300 | 1522211385 | 11800 | 11800 | 11800 | 11800 | 0 |
| 133 | 20250314 | 172200 | 1522211385 | 11800 | 11800 | 11800 | 11800 | 0 |
| 134 | 20250314 | 172100 | 1522211385 | 11800 | 11800 | 11800 | 11800 | 0 |
| 135 | 20250314 | 172000 | 1522211385 | 11800 | 11800 | 11800 | 11800 | 0 |
| 136 | 20250314 | 171900 | 1522211385 | 11800 | 11800 | 11800 | 11800 | 0 |
| 137 | 20250314 | 171800 | 1522211385 | 11800 | 11800 | 11800 | 11800 | 0 |
| 138 | 20250314 | 171700 | 1522211385 | 11800 | 11800 | 11800 | 11800 | 0 |
| 139 | 20250314 | 171600 | 1522211385 | 11800 | 11800 | 11800 | 11800 | 0 |
| 140 | 20250314 | 171500 | 1522211385 | 11800 | 11800 | 11800 | 11800 | 0 |
| 141 | 20250314 | 171400 | 1522211385 | 11800 | 11800 | 11800 | 11800 | 0 |
| 142 | 20250314 | 171300 | 1522211385 | 11800 | 11800 | 11800 | 11800 | 0 |
| 143 | 20250314 | 171200 | 1522211385 | 11800 | 11800 | 11800 | 11800 | 0 |
| 144 | 20250314 | 171100 | 1522211385 | 11800 | 11800 | 11800 | 11800 | 0 |
| 145 | 20250314 | 171000 | 1522211385 | 11800 | 11800 | 11800 | 11800 | 0 |
| 146 | 20250314 | 170900 | 1522211385 | 11800 | 11800 | 11800 | 11800 | 0 |
| 147 | 20250314 | 170800 | 1522211385 | 11800 | 11800 | 11800 | 11800 | 0 |
| 148 | 20250314 | 170700 | 1522211385 | 11800 | 11800 | 11800 | 11800 | 0 |
| 149 | 20250314 | 170600 | 1522211385 | 11800 | 11800 | 11800 | 11800 | 0 |
| 150 | 20250314 | 170500 | 1522211385 | 11800 | 11800 | 11800 | 11800 | 0 |
| 151 | 20250314 | 170400 | 1522211385 | 11800 | 11800 | 11800 | 11800 | 0 |
| 152 | 20250314 | 170300 | 1522211385 | 11800 | 11800 | 11800 | 11800 | 3776 |
| 153 | 20250314 | 170200 | 1522211385 | 11800 | 11800 | 11800 | 11800 | 0 |
| 154 | 20250314 | 170100 | 1522211385 | 11800 | 11800 | 11800 | 11800 | 0 |
| 155 | 20250314 | 170000 | 1522211385 | 11800 | 11800 | 11800 | 11800 | 0 |
| 156 | 20250314 | 165900 | 1522211385 | 11800 | 11800 | 11800 | 11800 | 0 |
| 157 | 20250314 | 165800 | 1522211385 | 11800 | 11800 | 11800 | 11800 | 0 |
| 158 | 20250314 | 165700 | 1522211385 | 11800 | 11800 | 11800 | 11800 | 0 |
| 159 | 20250314 | 165600 | 1522211385 | 11800 | 11800 | 11800 | 11800 | 0 |
| 160 | 20250314 | 165500 | 1522211385 | 11800 | 11800 | 11800 | 11800 | 0 |
| 161 | 20250314 | 165400 | 1522211385 | 11800 | 11800 | 11800 | 11800 | 0 |
| 162 | 20250314 | 165300 | 1522211385 | 11800 | 11800 | 11800 | 11800 | 0 |
| 163 | 20250314 | 165200 | 1522211385 | 11800 | 11800 | 11800 | 11800 | 0 |
| 164 | 20250314 | 165100 | 1522211385 | 11800 | 11800 | 11800 | 11800 | 0 |
| 165 | 20250314 | 165000 | 1522211385 | 11800 | 11800 | 11800 | 11800 | 0 |
| 166 | 20250314 | 164900 | 1522211385 | 11800 | 11800 | 11800 | 11800 | 0 |
| 167 | 20250314 | 164800 | 1522211385 | 11800 | 11800 | 11800 | 11800 | 0 |
| 168 | 20250314 | 164700 | 1522211385 | 11800 | 11800 | 11800 | 11800 | 0 |
| 169 | 20250314 | 164600 | 1522211385 | 11800 | 11800 | 11800 | 11800 | 0 |
| 170 | 20250314 | 164500 | 1522211385 | 11800 | 11800 | 11800 | 11800 | 0 |
| 171 | 20250314 | 164400 | 1522211385 | 11800 | 11800 | 11800 | 11800 | 0 |
| 172 | 20250314 | 164300 | 1522211385 | 11800 | 11800 | 11800 | 11800 | 0 |
| 173 | 20250314 | 164200 | 1522211385 | 11800 | 11800 | 11800 | 11800 | 0 |
| 174 | 20250314 | 164100 | 1522211385 | 11800 | 11800 | 11800 | 11800 | 0 |
| 175 | 20250314 | 164000 | 1522211385 | 11800 | 11800 | 11800 | 11800 | 0 |
| 176 | 20250314 | 163900 | 1522211385 | 11800 | 11800 | 11800 | 11800 | 0 |
| 177 | 20250314 | 163800 | 1522211385 | 11800 | 11800 | 11800 | 11800 | 0 |
| 178 | 20250314 | 163700 | 1522211385 | 11800 | 11800 | 11800 | 11800 | 0 |
| 179 | 20250314 | 163600 | 1522211385 | 11800 | 11800 | 11800 | 11800 | 0 |
| 180 | 20250314 | 163500 | 1522211385 | 11800 | 11800 | 11800 | 11800 | 0 |
| 181 | 20250314 | 163400 | 1522211385 | 11800 | 11800 | 11800 | 11800 | 0 |
| 182 | 20250314 | 163300 | 1522211385 | 11800 | 11800 | 11800 | 11800 | 3776 |
| 183 | 20250314 | 163200 | 1522211385 | 11800 | 11800 | 11800 | 11800 | 0 |
| 184 | 20250314 | 163100 | 1522211385 | 11800 | 11800 | 11800 | 11800 | 0 |
| 185 | 20250314 | 163000 | 1522211385 | 11800 | 11800 | 11800 | 11800 | 0 |
| 186 | 20250314 | 162900 | 1522211385 | 11800 | 11800 | 11800 | 11800 | 0 |
| 187 | 20250314 | 162800 | 1522211385 | 11800 | 11800 | 11800 | 11800 | 0 |
| 188 | 20250314 | 162700 | 1522211385 | 11800 | 11800 | 11800 | 11800 | 0 |
| 189 | 20250314 | 162600 | 1522211385 | 11800 | 11800 | 11800 | 11800 | 0 |
| 190 | 20250314 | 162500 | 1522211385 | 11800 | 11800 | 11800 | 11800 | 0 |
| 191 | 20250314 | 162400 | 1522211385 | 11800 | 11800 | 11800 | 11800 | 0 |
| 192 | 20250314 | 162300 | 1522211385 | 11800 | 11800 | 11800 | 11800 | 0 |
| 193 | 20250314 | 162200 | 1522211385 | 11800 | 11800 | 11800 | 11800 | 0 |
| 194 | 20250314 | 162100 | 1522211385 | 11800 | 11800 | 11800 | 11800 | 0 |
| 195 | 20250314 | 162000 | 1522211385 | 11800 | 11800 | 11800 | 11800 | 0 |
| 196 | 20250314 | 161900 | 1522211385 | 11800 | 11800 | 11800 | 11800 | 0 |
| 197 | 20250314 | 161800 | 1522211385 | 11800 | 11800 | 11800 | 11800 | 0 |
| 198 | 20250314 | 161700 | 1522211385 | 11800 | 11800 | 11800 | 11800 | 0 |
| 199 | 20250314 | 161600 | 1522211385 | 11800 | 11800 | 11800 | 11800 | 0 |
| 200 | 20250314 | 161500 | 1522211385 | 11800 | 11800 | 11800 | 11800 | 0 |
| 201 | 20250314 | 161400 | 1522211385 | 11800 | 11800 | 11800 | 11800 | 0 |
| 202 | 20250314 | 161300 | 1522211385 | 11800 | 11800 | 11800 | 11800 | 0 |
| 203 | 20250314 | 161200 | 1522211385 | 11800 | 11800 | 11800 | 11800 | 0 |
| 204 | 20250314 | 161100 | 1522211385 | 11800 | 11800 | 11800 | 11800 | 0 |
| 205 | 20250314 | 161000 | 1522211385 | 11800 | 11800 | 11800 | 11800 | 0 |
| 206 | 20250314 | 160900 | 1522211385 | 11800 | 11800 | 11800 | 11800 | 0 |
| 207 | 20250314 | 160800 | 1522211385 | 11800 | 11800 | 11800 | 11800 | 0 |
| 208 | 20250314 | 160700 | 1522211385 | 11800 | 11800 | 11800 | 11800 | 0 |
| 209 | 20250314 | 160600 | 1522211385 | 11800 | 11800 | 11800 | 11800 | 0 |
| 210 | 20250314 | 160500 | 1522211385 | 11800 | 11800 | 11800 | 11800 | 0 |
| 211 | 20250314 | 160400 | 1522211385 | 11800 | 11800 | 11800 | 11800 | 0 |
| 212 | 20250314 | 160300 | 1522211385 | 11800 | 11800 | 11800 | 11800 | 3776 |
| 213 | 20250314 | 160200 | 1522211385 | 11800 | 11800 | 11800 | 11800 | 0 |
| 214 | 20250314 | 160100 | 1522211385 | 11800 | 11800 | 11800 | 11800 | 0 |
| 215 | 20250314 | 160000 | 1522211385 | 11800 | 11800 | 11800 | 11800 | 0 |
| 216 | 20250314 | 155900 | 1522211385 | 11800 | 11800 | 11800 | 11800 | 0 |
| 217 | 20250314 | 155800 | 1522211385 | 11800 | 11800 | 11800 | 11800 | 0 |
| 218 | 20250314 | 155700 | 1522211385 | 11800 | 11800 | 11800 | 11800 | 0 |
| 219 | 20250314 | 155600 | 1522211385 | 11800 | 11800 | 11800 | 11800 | 0 |
| 220 | 20250314 | 155500 | 1522211385 | 11800 | 11800 | 11800 | 11800 | 0 |
| 221 | 20250314 | 155400 | 1522211385 | 11800 | 11800 | 11800 | 11800 | 0 |
| 222 | 20250314 | 155300 | 1522211385 | 11800 | 11800 | 11800 | 11800 | 0 |
| 223 | 20250314 | 155200 | 1522211385 | 11800 | 11800 | 11800 | 11800 | 0 |
| 224 | 20250314 | 155100 | 1522211385 | 11800 | 11800 | 11800 | 11800 | 0 |
| 225 | 20250314 | 155000 | 1522211385 | 11800 | 11800 | 11800 | 11800 | 0 |
| 226 | 20250314 | 154900 | 1522211385 | 11800 | 11800 | 11800 | 11800 | 0 |
| 227 | 20250314 | 154800 | 1522211385 | 11800 | 11800 | 11800 | 11800 | 0 |
| 228 | 20250314 | 154700 | 1522211385 | 11800 | 11800 | 11800 | 11800 | 0 |
| 229 | 20250314 | 154600 | 1522211385 | 11800 | 11800 | 11800 | 11800 | 0 |
| 230 | 20250314 | 154500 | 1522211385 | 11800 | 11800 | 11800 | 11800 | 0 |
| 231 | 20250314 | 154400 | 1522211385 | 11800 | 11800 | 11800 | 11800 | 0 |
| 232 | 20250314 | 154300 | 1522211385 | 11800 | 11800 | 11800 | 11800 | 0 |
| 233 | 20250314 | 154200 | 1522211385 | 11800 | 11800 | 11800 | 11800 | 0 |
| 234 | 20250314 | 154100 | 1522211385 | 11800 | 11800 | 11800 | 11800 | 0 |
| 235 | 20250314 | 154000 | 1522211385 | 11800 | 11800 | 11800 | 11800 | 0 |
| 236 | 20250314 | 153900 | 1522211385 | 11800 | 11800 | 11800 | 11800 | 0 |
| 237 | 20250314 | 153800 | 1522211385 | 11800 | 11800 | 11800 | 11800 | 0 |
| 238 | 20250314 | 153700 | 1522211385 | 11800 | 11800 | 11800 | 11800 | 0 |
| 239 | 20250314 | 153600 | 1522211385 | 11800 | 11800 | 11800 | 11800 | 0 |
| 240 | 20250314 | 153500 | 1522211385 | 11800 | 11800 | 11800 | 11800 | 0 |
| 241 | 20250314 | 153400 | 1522211385 | 11800 | 11800 | 11800 | 11800 | 0 |
| 242 | 20250314 | 153300 | 1522211385 | 11800 | 11800 | 11800 | 11800 | 3776 |
| 243 | 20250314 | 153200 | 1522211385 | 11800 | 11800 | 11800 | 11800 | 0 |
| 244 | 20250314 | 153100 | 1522211385 | 11800 | 11800 | 11800 | 11800 | 0 |
| 245 | 20250314 | 153000 | 1522211385 | 11800 | 11800 | 11800 | 11800 | 3776 |
| 246 | 20250314 | 152900 | 1477654585 | 11810 | 11810 | 11810 | 11810 | 0 |
| 247 | 20250314 | 152800 | 1477654585 | 11810 | 11810 | 11810 | 11810 | 0 |
| 248 | 20250314 | 152700 | 1477654585 | 11810 | 11810 | 11810 | 11810 | 0 |
| 249 | 20250314 | 152600 | 1477654585 | 11810 | 11810 | 11810 | 11810 | 0 |
| 250 | 20250314 | 152500 | 1477654585 | 11810 | 11810 | 11810 | 11810 | 0 |
| 251 | 20250314 | 152400 | 1477654585 | 11810 | 11810 | 11810 | 11810 | 0 |
| 252 | 20250314 | 152300 | 1477654585 | 11810 | 11810 | 11810 | 11810 | 0 |
| 253 | 20250314 | 152200 | 1477654585 | 11810 | 11810 | 11810 | 11810 | 0 |
| 254 | 20250314 | 152100 | 1477654585 | 11810 | 11810 | 11810 | 11810 | 0 |
| 255 | 20250314 | 152000 | 1477654585 | 11810 | 11810 | 11810 | 11810 | 0 |
| 256 | 20250314 | 151900 | 1477654585 | 11810 | 11820 | 11820 | 11810 | 254 |
| 257 | 20250314 | 151800 | 1474654585 | 11820 | 11810 | 11820 | 11810 | 1007 |
| 258 | 20250314 | 151700 | 1462761485 | 11820 | 11820 | 11830 | 11810 | 1821 |
| 259 | 20250314 | 151600 | 1441240815 | 11820 | 11820 | 11830 | 11820 | 112 |
| 260 | 20250314 | 151500 | 1439916875 | 11820 | 11820 | 11820 | 11820 | 89 |
| 261 | 20250314 | 151400 | 1438864895 | 11820 | 11840 | 11840 | 11820 | 300 |
| 262 | 20250314 | 151300 | 1435318675 | 11820 | 11820 | 11830 | 11820 | 2319 |
| 263 | 20250314 | 151200 | 1407899495 | 11820 | 11820 | 11820 | 11820 | 89 |
| 264 | 20250314 | 151100 | 1406847515 | 11840 | 11820 | 11840 | 11820 | 580 |
| 265 | 20250314 | 151000 | 1399987035 | 11840 | 11840 | 11840 | 11840 | 0 |
| 266 | 20250314 | 150900 | 1399987035 | 11840 | 11820 | 11840 | 11820 | 185 |
| 267 | 20250314 | 150800 | 1397800195 | 11820 | 11820 | 11820 | 11820 | 92 |
| 268 | 20250314 | 150700 | 1396712755 | 11830 | 11840 | 11850 | 11830 | 296 |
| 269 | 20250314 | 150600 | 1393208535 | 11840 | 11820 | 11840 | 11820 | 283 |
| 270 | 20250314 | 150500 | 1389860205 | 11820 | 11820 | 11820 | 11820 | 15 |
| 271 | 20250314 | 150400 | 1389682905 | 11820 | 11830 | 11830 | 11820 | 12 |
| 272 | 20250314 | 150300 | 1389541045 | 11830 | 11830 | 11830 | 11830 | 102 |
| 273 | 20250314 | 150200 | 1388334385 | 11830 | 11830 | 11830 | 11830 | 14 |
| 274 | 20250314 | 150100 | 1388168765 | 11820 | 11850 | 11850 | 11820 | 669 |
| 275 | 20250314 | 150000 | 1380256905 | 11830 | 11850 | 11850 | 11830 | 699 |
| 276 | 20250314 | 145900 | 1371987715 | 11850 | 11840 | 11850 | 11840 | 108 |
| 277 | 20250314 | 145800 | 1370708935 | 11840 | 11840 | 11840 | 11840 | 94 |
| 278 | 20250314 | 145700 | 1369595975 | 11840 | 11850 | 11850 | 11840 | 261 |
| 279 | 20250314 | 145600 | 1366505725 | 11850 | 11850 | 11850 | 11850 | 0 |
| 280 | 20250314 | 145500 | 1366505725 | 11850 | 11850 | 11850 | 11850 | 403 |
| 281 | 20250314 | 145400 | 1361730175 | 11850 | 11850 | 11850 | 11850 | 307 |
| 282 | 20250314 | 145300 | 1358092225 | 11850 | 11840 | 11850 | 11840 | 108 |
| 283 | 20250314 | 145200 | 1356813425 | 11840 | 11860 | 11860 | 11840 | 135 |
| 284 | 20250314 | 145100 | 1355214415 | 11860 | 11850 | 11860 | 11850 | 153 |
| 285 | 20250314 | 145000 | 1353401285 | 11850 | 11850 | 11850 | 11850 | 10 |
| 286 | 20250314 | 144900 | 1353282785 | 11820 | 11820 | 11820 | 11820 | 0 |
| 287 | 20250314 | 144800 | 1353282785 | 11820 | 11820 | 11820 | 11820 | 0 |
| 288 | 20250314 | 144700 | 1353282785 | 11820 | 11820 | 11820 | 11820 | 0 |
| 289 | 20250314 | 144600 | 1353282785 | 11820 | 11860 | 11860 | 11820 | 60 |
| 290 | 20250314 | 144500 | 1352573185 | 11860 | 11820 | 11860 | 11820 | 216 |
| 291 | 20250314 | 144400 | 1350019745 | 11820 | 11820 | 11820 | 11820 | 93 |
| 292 | 20250314 | 144300 | 1348920485 | 11820 | 11820 | 11820 | 11820 | 0 |
| 293 | 20250314 | 144200 | 1348920485 | 11820 | 11820 | 11820 | 11820 | 105 |
| 294 | 20250314 | 144100 | 1347679385 | 11810 | 11810 | 11810 | 11810 | 0 |
| 295 | 20250314 | 144000 | 1347679385 | 11810 | 11810 | 11810 | 11810 | 0 |
| 296 | 20250314 | 143900 | 1347679385 | 11810 | 11860 | 11860 | 11810 | 151 |
| 297 | 20250314 | 143800 | 1345892025 | 11860 | 11860 | 11860 | 11810 | 222 |
| 298 | 20250314 | 143700 | 1343263555 | 11820 | 11820 | 11820 | 11820 | 104 |
| 299 | 20250314 | 143600 | 1342034275 | 11820 | 11820 | 11820 | 11820 | 100 |
| 300 | 20250314 | 143500 | 1340852275 | 11820 | 11820 | 11820 | 11820 | 100 |
| 301 | 20250314 | 143400 | 1339670275 | 11820 | 11820 | 11820 | 11820 | 500 |
| 302 | 20250314 | 143300 | 1333760275 | 11820 | 11810 | 11820 | 11810 | 4 |
| 303 | 20250314 | 143200 | 1333713025 | 11810 | 11810 | 11810 | 11810 | 290 |
| 304 | 20250314 | 143100 | 1330288125 | 11810 | 11830 | 11830 | 11810 | 20 |
| 305 | 20250314 | 143000 | 1330051825 | 11830 | 11840 | 11840 | 11820 | 1367 |
| 306 | 20250314 | 142900 | 1313873555 | 11840 | 11840 | 11840 | 11840 | 1 |
| 307 | 20250314 | 142800 | 1313861715 | 11860 | 11860 | 11860 | 11860 | 200 |
| 308 | 20250314 | 142700 | 1311489715 | 11870 | 11870 | 11870 | 11870 | 0 |
| 309 | 20250314 | 142600 | 1311489715 | 11870 | 11870 | 11870 | 11870 | 0 |
| 310 | 20250314 | 142500 | 1311489715 | 11870 | 11870 | 11870 | 11870 | 0 |
| 311 | 20250314 | 142400 | 1311489715 | 11870 | 11870 | 11870 | 11870 | 0 |
| 312 | 20250314 | 142300 | 1311489715 | 11870 | 11870 | 11870 | 11870 | 0 |
| 313 | 20250314 | 142200 | 1311489715 | 11870 | 11870 | 11870 | 11870 | 0 |
| 314 | 20250314 | 142100 | 1311489715 | 11870 | 11870 | 11870 | 11870 | 2 |
| 315 | 20250314 | 142000 | 1311465975 | 11870 | 11870 | 11870 | 11870 | 0 |
| 316 | 20250314 | 141900 | 1311465975 | 11870 | 11860 | 11870 | 11860 | 2 |
| 317 | 20250314 | 141800 | 1311442245 | 11840 | 11840 | 11840 | 11840 | 0 |
| 318 | 20250314 | 141700 | 1311442245 | 11840 | 11850 | 11850 | 11840 | 188 |
| 319 | 20250314 | 141600 | 1309216185 | 11840 | 11840 | 11840 | 11840 | 198 |
| 320 | 20250314 | 141500 | 1306871865 | 11840 | 11850 | 11850 | 11840 | 114 |
| 321 | 20250314 | 141400 | 1305521025 | 11870 | 11870 | 11870 | 11870 | 0 |
| 322 | 20250314 | 141300 | 1305521025 | 11870 | 11870 | 11870 | 11870 | 5 |
| 323 | 20250314 | 141200 | 1305461675 | 11870 | 11870 | 11870 | 11870 | 575 |
| 324 | 20250314 | 141100 | 1298636425 | 11870 | 11860 | 11870 | 11840 | 294 |
| 325 | 20250314 | 141000 | 1295147625 | 11840 | 11840 | 11840 | 11840 | 0 |
| 326 | 20250314 | 140900 | 1295147625 | 11840 | 11840 | 11840 | 11840 | 0 |
| 327 | 20250314 | 140800 | 1295147625 | 11840 | 11840 | 11840 | 11840 | 16 |
| 328 | 20250314 | 140700 | 1294958185 | 11870 | 11870 | 11870 | 11870 | 60 |
| 329 | 20250314 | 140600 | 1294245985 | 11870 | 11860 | 11870 | 11860 | 645 |
| 330 | 20250314 | 140500 | 1286590215 | 11840 | 11840 | 11840 | 11840 | 21 |
| 331 | 20250314 | 140400 | 1286341575 | 11830 | 11830 | 11830 | 11830 | 0 |
| 332 | 20250314 | 140300 | 1286341575 | 11830 | 11830 | 11830 | 11830 | 79 |
| 333 | 20250314 | 140200 | 1285407005 | 11830 | 11830 | 11830 | 11830 | 10 |
| 334 | 20250314 | 140100 | 1285288705 | 11830 | 11870 | 11870 | 11830 | 70 |
| 335 | 20250314 | 140000 | 1284460205 | 11870 | 11870 | 11870 | 11870 | 9 |
| 336 | 20250314 | 135900 | 1284353375 | 11870 | 11830 | 11870 | 11830 | 721 |
| 337 | 20250314 | 135800 | 1275823305 | 11870 | 11830 | 11870 | 11830 | 63 |
| 338 | 20250314 | 135700 | 1275077055 | 11870 | 11870 | 11870 | 11860 | 66 |
| 339 | 20250314 | 135600 | 1274294185 | 11870 | 11860 | 11870 | 11860 | 260 |
| 340 | 20250314 | 135500 | 1271210505 | 11860 | 11860 | 11860 | 11860 | 81 |
| 341 | 20250314 | 135400 | 1270249845 | 11820 | 11820 | 11850 | 11820 | 242 |
| 342 | 20250314 | 135300 | 1267389165 | 11820 | 11830 | 11850 | 11820 | 148 |
| 343 | 20250314 | 135200 | 1265638955 | 11840 | 11840 | 11840 | 11840 | 21 |
| 344 | 20250314 | 135100 | 1265390315 | 11850 | 11850 | 11870 | 11850 | 355 |
| 345 | 20250314 | 135000 | 1261183405 | 11860 | 11860 | 11860 | 11860 | 131 |
| 346 | 20250314 | 134900 | 1259629745 | 11860 | 11870 | 11870 | 11860 | 36 |
| 347 | 20250314 | 134800 | 1259202455 | 11880 | 11880 | 11880 | 11880 | 0 |
| 348 | 20250314 | 134700 | 1259202455 | 11880 | 11890 | 11890 | 11880 | 36 |
| 349 | 20250314 | 134600 | 1258774755 | 11900 | 11900 | 11900 | 11900 | 3 |
| 350 | 20250314 | 134500 | 1258739055 | 11890 | 11910 | 11910 | 11890 | 612 |
| 351 | 20250314 | 134400 | 1251459305 | 11900 | 11910 | 11910 | 11890 | 653 |
| 352 | 20250314 | 134300 | 1243692355 | 11900 | 11900 | 11910 | 11900 | 46 |
| 353 | 20250314 | 134200 | 1243144645 | 11910 | 11900 | 11910 | 11900 | 183 |
| 354 | 20250314 | 134100 | 1240965365 | 11900 | 11880 | 11900 | 11880 | 776 |
| 355 | 20250314 | 134000 | 1231735845 | 11880 | 11880 | 11880 | 11880 | 2 |
| 356 | 20250314 | 133900 | 1231712085 | 11880 | 11880 | 11880 | 11880 | 1017 |
| 357 | 20250314 | 133800 | 1219630125 | 11870 | 11870 | 11870 | 11870 | 248 |
| 358 | 20250314 | 133700 | 1216686365 | 11870 | 11870 | 11870 | 11870 | 248 |
| 359 | 20250314 | 133600 | 1213742605 | 11850 | 11850 | 11850 | 11850 | 0 |
| 360 | 20250314 | 133500 | 1213742605 | 11850 | 11850 | 11850 | 11850 | 0 |
| 361 | 20250314 | 133400 | 1213742605 | 11850 | 11860 | 11870 | 11850 | 102 |
| 362 | 20250314 | 133300 | 1212532725 | 11850 | 11850 | 11850 | 11850 | 0 |
| 363 | 20250314 | 133200 | 1212532725 | 11850 | 11860 | 11860 | 11850 | 16 |
| 364 | 20250314 | 133100 | 1212343115 | 11860 | 11860 | 11860 | 11850 | 175 |
| 365 | 20250314 | 133000 | 1210269215 | 11860 | 11860 | 11860 | 11860 | 1 |
| 366 | 20250314 | 132900 | 1210257355 | 11860 | 11860 | 11860 | 11860 | 56 |
| 367 | 20250314 | 132800 | 1209593195 | 11860 | 11860 | 11860 | 11860 | 4 |
| 368 | 20250314 | 132700 | 1209545755 | 11860 | 11870 | 11870 | 11860 | 5 |
| 369 | 20250314 | 132600 | 1209486415 | 11870 | 11860 | 11870 | 11860 | 219 |
| 370 | 20250314 | 132500 | 1206889065 | 11870 | 11860 | 11870 | 11860 | 17 |
| 371 | 20250314 | 132400 | 1206687375 | 11870 | 11860 | 11880 | 11860 | 361 |
| 372 | 20250314 | 132300 | 1202400425 | 11870 | 11850 | 11870 | 11850 | 46 |
| 373 | 20250314 | 132200 | 1201854725 | 11880 | 11900 | 11900 | 11880 | 99 |
| 374 | 20250314 | 132100 | 1200678445 | 11910 | 11910 | 11910 | 11910 | 53 |
| 375 | 20250314 | 132000 | 1200047215 | 11910 | 11880 | 11920 | 11880 | 4026 |
| 376 | 20250314 | 131900 | 1152172015 | 11870 | 11820 | 11870 | 11820 | 6441 |
| 377 | 20250314 | 131800 | 1075871025 | 11820 | 11820 | 11820 | 11820 | 508 |
| 378 | 20250314 | 131700 | 1069866465 | 11820 | 11770 | 11820 | 11770 | 2885 |
| 379 | 20250314 | 131600 | 1035847725 | 11770 | 11770 | 11770 | 11770 | 76 |
| 380 | 20250314 | 131500 | 1034953205 | 11770 | 11770 | 11770 | 11760 | 181 |
| 381 | 20250314 | 131400 | 1032823125 | 11770 | 11770 | 11770 | 11770 | 8 |
| 382 | 20250314 | 131300 | 1032728965 | 11760 | 11760 | 11760 | 11760 | 0 |
| 383 | 20250314 | 131200 | 1032728965 | 11760 | 11760 | 11760 | 11760 | 191 |
| 384 | 20250314 | 131100 | 1030482805 | 11770 | 11770 | 11770 | 11770 | 360 |
| 385 | 20250314 | 131000 | 1026245605 | 11770 | 11770 | 11770 | 11770 | 450 |
| 386 | 20250314 | 130900 | 1020949105 | 11770 | 11770 | 11770 | 11770 | 37 |
| 387 | 20250314 | 130800 | 1020513615 | 11780 | 11780 | 11780 | 11780 | 107 |
| 388 | 20250314 | 130700 | 1019253155 | 11790 | 11790 | 11790 | 11790 | 246 |
| 389 | 20250314 | 130600 | 1016352815 | 11790 | 11790 | 11790 | 11790 | 1 |
| 390 | 20250314 | 130500 | 1016341025 | 11780 | 11780 | 11780 | 11780 | 419 |
| 391 | 20250314 | 130400 | 1011405205 | 11770 | 11770 | 11770 | 11770 | 0 |
| 392 | 20250314 | 130300 | 1011405205 | 11770 | 11770 | 11770 | 11770 | 0 |
| 393 | 20250314 | 130200 | 1011405205 | 11770 | 11770 | 11770 | 11770 | 0 |
| 394 | 20250314 | 130100 | 1011405205 | 11770 | 11770 | 11770 | 11770 | 124 |
| 395 | 20250314 | 130000 | 1009945725 | 11770 | 11770 | 11770 | 11770 | 300 |
| 396 | 20250314 | 125900 | 1006414725 | 11760 | 11770 | 11770 | 11760 | 73 |
| 397 | 20250314 | 125800 | 1005555685 | 11770 | 11770 | 11780 | 11770 | 730 |
| 398 | 20250314 | 125700 | 996961935 | 11780 | 11780 | 11780 | 11780 | 0 |
| 399 | 20250314 | 125600 | 996961935 | 11780 | 11780 | 11780 | 11780 | 1 |
| 400 | 20250314 | 125500 | 996950155 | 11780 | 11780 | 11780 | 11780 | 1 |
| 401 | 20250314 | 125400 | 996938375 | 11770 | 11780 | 11780 | 11770 | 147 |
| 402 | 20250314 | 125300 | 995206735 | 11790 | 11790 | 11790 | 11790 | 190 |
| 403 | 20250314 | 125200 | 992966635 | 11790 | 11790 | 11790 | 11790 | 44 |
| 404 | 20250314 | 125100 | 992447875 | 11780 | 11790 | 11790 | 11780 | 259 |
| 405 | 20250314 | 125000 | 989396765 | 11790 | 11790 | 11790 | 11790 | 100 |
| 406 | 20250314 | 124900 | 988217765 | 11785 | 11785 | 11785 | 11785 | 1 |
| 407 | 20250314 | 124800 | 988205980 | 11780 | 11780 | 11780 | 11780 | 4 |
| 408 | 20250314 | 124700 | 988158860 | 11780 | 11790 | 11790 | 11780 | 722 |
| 409 | 20250314 | 124600 | 979650810 | 11800 | 11800 | 11800 | 11800 | 0 |
| 410 | 20250314 | 124500 | 979650810 | 11800 | 11800 | 11800 | 11800 | 0 |
| 411 | 20250314 | 124400 | 979650810 | 11800 | 11800 | 11800 | 11800 | 0 |
| 412 | 20250314 | 124300 | 979650810 | 11800 | 11800 | 11800 | 11800 | 0 |
| 413 | 20250314 | 124200 | 979650810 | 11800 | 11800 | 11800 | 11800 | 102 |
| 414 | 20250314 | 124100 | 978447210 | 11800 | 11800 | 11800 | 11800 | 111 |
| 415 | 20250314 | 124000 | 977137410 | 11800 | 11800 | 11800 | 11800 | 100 |
| 416 | 20250314 | 123900 | 975957410 | 11810 | 11810 | 11810 | 11810 | 0 |
| 417 | 20250314 | 123800 | 975957410 | 11810 | 11810 | 11810 | 11810 | 10 |
| 418 | 20250314 | 123700 | 975839310 | 11810 | 11810 | 11810 | 11810 | 22 |
| 419 | 20250314 | 123600 | 975579490 | 11780 | 11800 | 11800 | 11780 | 238 |
| 420 | 20250314 | 123500 | 972773090 | 11810 | 11810 | 11810 | 11810 | 2 |
| 421 | 20250314 | 123400 | 972749470 | 11810 | 11800 | 11810 | 11800 | 448 |
| 422 | 20250314 | 123300 | 967463060 | 11800 | 11800 | 11800 | 11800 | 0 |
| 423 | 20250314 | 123200 | 967463060 | 11800 | 11790 | 11800 | 11790 | 2 |
| 424 | 20250314 | 123100 | 967439470 | 11790 | 11790 | 11790 | 11790 | 60 |
| 425 | 20250314 | 123000 | 966732070 | 11790 | 11790 | 11790 | 11790 | 5 |
| 426 | 20250314 | 122900 | 966673120 | 11790 | 11790 | 11790 | 11790 | 1 |
| 427 | 20250314 | 122800 | 966661330 | 11790 | 11770 | 11790 | 11770 | 2 |
| 428 | 20250314 | 122700 | 966637770 | 11780 | 11780 | 11780 | 11780 | 129 |
| 429 | 20250314 | 122600 | 965118150 | 11770 | 11770 | 11770 | 11770 | 0 |
| 430 | 20250314 | 122500 | 965118150 | 11770 | 11770 | 11770 | 11770 | 0 |
| 431 | 20250314 | 122400 | 965118150 | 11770 | 11770 | 11770 | 11770 | 35 |
| 432 | 20250314 | 122300 | 964706200 | 11770 | 11780 | 11780 | 11770 | 253 |
| 433 | 20250314 | 122200 | 961728360 | 11780 | 11780 | 11780 | 11780 | 100 |
| 434 | 20250314 | 122100 | 960550360 | 11780 | 11780 | 11780 | 11780 | 243 |
| 435 | 20250314 | 122000 | 957687820 | 11780 | 11760 | 11780 | 11760 | 277 |
| 436 | 20250314 | 121900 | 954424780 | 11780 | 11780 | 11780 | 11780 | 1 |
| 437 | 20250314 | 121800 | 954413000 | 11760 | 11770 | 11770 | 11760 | 340 |
| 438 | 20250314 | 121700 | 950414320 | 11780 | 11770 | 11780 | 11760 | 510 |
| 439 | 20250314 | 121600 | 944416020 | 11760 | 11760 | 11760 | 11760 | 0 |
| 440 | 20250314 | 121500 | 944416020 | 11760 | 11760 | 11760 | 11760 | 0 |
| 441 | 20250314 | 121400 | 944416020 | 11760 | 11760 | 11760 | 11760 | 0 |
| 442 | 20250314 | 121300 | 944416020 | 11760 | 11760 | 11760 | 11760 | 502 |
| 443 | 20250314 | 121200 | 938512500 | 11760 | 11760 | 11760 | 11760 | 100 |
| 444 | 20250314 | 121100 | 937336500 | 11760 | 11780 | 11780 | 11760 | 712 |
| 445 | 20250314 | 121000 | 928963020 | 11780 | 11780 | 11780 | 11780 | 0 |
| 446 | 20250314 | 120900 | 928963020 | 11780 | 11780 | 11780 | 11780 | 42 |
| 447 | 20250314 | 120800 | 928468260 | 11780 | 11780 | 11780 | 11780 | 22 |
| 448 | 20250314 | 120700 | 928209100 | 11780 | 11780 | 11780 | 11780 | 2 |
| 449 | 20250314 | 120600 | 928185540 | 11780 | 11760 | 11780 | 11760 | 141 |
| 450 | 20250314 | 120500 | 926527360 | 11760 | 11760 | 11760 | 11760 | 130 |
| 451 | 20250314 | 120400 | 924998560 | 11760 | 11760 | 11760 | 11760 | 0 |
| 452 | 20250314 | 120300 | 924998560 | 11760 | 11760 | 11760 | 11760 | 0 |
| 453 | 20250314 | 120200 | 924998560 | 11760 | 11770 | 11770 | 11760 | 631 |
| 454 | 20250314 | 120100 | 917576000 | 11780 | 11780 | 11780 | 11780 | 83 |
| 455 | 20250314 | 120000 | 916598260 | 11780 | 11780 | 11780 | 11780 | 100 |
| 456 | 20250314 | 115900 | 915420260 | 11790 | 11790 | 11790 | 11790 | 0 |
| 457 | 20250314 | 115800 | 915420260 | 11790 | 11790 | 11790 | 11790 | 2 |
| 458 | 20250314 | 115700 | 915396680 | 11760 | 11760 | 11760 | 11760 | 224 |
| 459 | 20250314 | 115600 | 912762440 | 11770 | 11770 | 11770 | 11770 | 0 |
| 460 | 20250314 | 115500 | 912762440 | 11770 | 11770 | 11770 | 11770 | 141 |
| 461 | 20250314 | 115400 | 911102870 | 11760 | 11760 | 11760 | 11760 | 2 |
| 462 | 20250314 | 115300 | 911079350 | 11760 | 11770 | 11770 | 11760 | 732 |
| 463 | 20250314 | 115200 | 902470120 | 11770 | 11770 | 11770 | 11770 | 0 |
| 464 | 20250314 | 115100 | 902470120 | 11770 | 11770 | 11770 | 11770 | 0 |
| 465 | 20250314 | 115000 | 902470120 | 11770 | 11780 | 11780 | 11770 | 340 |
| 466 | 20250314 | 114900 | 898468270 | 11780 | 11800 | 11800 | 11780 | 51 |
| 467 | 20250314 | 114800 | 897867470 | 11780 | 11780 | 11780 | 11780 | 0 |
| 468 | 20250314 | 114700 | 897867470 | 11780 | 11790 | 11790 | 11780 | 26 |
| 469 | 20250314 | 114600 | 897561090 | 11780 | 11780 | 11780 | 11780 | 0 |
| 470 | 20250314 | 114500 | 897561090 | 11780 | 11780 | 11780 | 11780 | 0 |
| 471 | 20250314 | 114400 | 897561090 | 11780 | 11780 | 11780 | 11780 | 0 |
| 472 | 20250314 | 114300 | 897561090 | 11780 | 11780 | 11780 | 11780 | 0 |
| 473 | 20250314 | 114200 | 897561090 | 11780 | 11780 | 11810 | 11780 | 649 |
| 474 | 20250314 | 114100 | 889906920 | 11770 | 11770 | 11770 | 11770 | 0 |
| 475 | 20250314 | 114000 | 889906920 | 11770 | 11770 | 11770 | 11770 | 0 |
| 476 | 20250314 | 113900 | 889906920 | 11770 | 11770 | 11770 | 11770 | 100 |
| 477 | 20250314 | 113800 | 888729920 | 11770 | 11770 | 11770 | 11770 | 0 |
| 478 | 20250314 | 113700 | 888729920 | 11770 | 11770 | 11770 | 11770 | 758 |
| 479 | 20250314 | 113600 | 879808260 | 11780 | 11780 | 11780 | 11780 | 29 |
| 480 | 20250314 | 113500 | 879466640 | 11780 | 11780 | 11780 | 11780 | 2 |
| 481 | 20250314 | 113400 | 879443080 | 11770 | 11820 | 11820 | 11770 | 2645 |
| 482 | 20250314 | 113300 | 848285530 | 11820 | 11820 | 11820 | 11820 | 180 |
| 483 | 20250314 | 113200 | 846157930 | 11830 | 11830 | 11830 | 11830 | 40 |
| 484 | 20250314 | 113100 | 845684730 | 11830 | 11840 | 11840 | 11830 | 139 |
| 485 | 20250314 | 113000 | 844040270 | 11840 | 11860 | 11860 | 11840 | 1133 |
| 486 | 20250314 | 112900 | 830612550 | 11870 | 11870 | 11870 | 11870 | 50 |
| 487 | 20250314 | 112800 | 830019050 | 11860 | 11860 | 11860 | 11860 | 58 |
| 488 | 20250314 | 112700 | 829331170 | 11860 | 11850 | 11860 | 11850 | 160 |
| 489 | 20250314 | 112600 | 827434970 | 11850 | 11850 | 11850 | 11850 | 300 |
| 490 | 20250314 | 112500 | 823879970 | 11850 | 11840 | 11850 | 11840 | 64 |
| 491 | 20250314 | 112400 | 823122110 | 11840 | 11850 | 11850 | 11840 | 240 |
| 492 | 20250314 | 112300 | 820279110 | 11860 | 11860 | 11860 | 11860 | 101 |
| 493 | 20250314 | 112200 | 819081250 | 11870 | 11860 | 11870 | 11860 | 517 |
| 494 | 20250314 | 112100 | 812948530 | 11860 | 11860 | 11870 | 11860 | 980 |
| 495 | 20250314 | 112000 | 801321740 | 11860 | 11860 | 11865 | 11860 | 163 |
| 496 | 20250314 | 111900 | 799388550 | 11850 | 11850 | 11850 | 11850 | 338 |
| 497 | 20250314 | 111800 | 795383250 | 11840 | 11850 | 11850 | 11840 | 484 |
| 498 | 20250314 | 111700 | 789650070 | 11850 | 11860 | 11860 | 11850 | 138 |
| 499 | 20250314 | 111600 | 788013890 | 11840 | 11840 | 11840 | 11840 | 15 |
| 500 | 20250314 | 111500 | 787836290 | 11840 | 11850 | 11850 | 11840 | 165 |
| 501 | 20250314 | 111400 | 785881540 | 11840 | 11840 | 11860 | 11840 | 945 |
| 502 | 20250314 | 111300 | 774691140 | 11840 | 11830 | 11840 | 11830 | 54 |
| 503 | 20250314 | 111200 | 774052310 | 11820 | 11810 | 11820 | 11810 | 2230 |
| 504 | 20250314 | 111100 | 747696900 | 11800 | 11820 | 11820 | 11800 | 227 |
| 505 | 20250314 | 111000 | 745015680 | 11800 | 11810 | 11820 | 11800 | 328 |
| 506 | 20250314 | 110900 | 741143965 | 11820 | 11820 | 11820 | 11790 | 1017 |
| 507 | 20250314 | 110800 | 729139015 | 11820 | 11810 | 11820 | 11810 | 496 |
| 508 | 20250314 | 110700 | 723276765 | 11810 | 11810 | 11810 | 11810 | 62 |
| 509 | 20250314 | 110600 | 722544545 | 11810 | 11810 | 11810 | 11810 | 110 |
| 510 | 20250314 | 110500 | 721245445 | 11820 | 11820 | 11820 | 11820 | 100 |
| 511 | 20250314 | 110400 | 720063445 | 11820 | 11820 | 11820 | 11820 | 11 |
| 512 | 20250314 | 110300 | 719933425 | 11770 | 11770 | 11770 | 11770 | 290 |
| 513 | 20250314 | 110200 | 716520125 | 11790 | 11790 | 11790 | 11790 | 0 |
| 514 | 20250314 | 110100 | 716520125 | 11790 | 11760 | 11790 | 11760 | 54 |
| 515 | 20250314 | 110000 | 715884455 | 11770 | 11820 | 11820 | 11770 | 706 |
| 516 | 20250314 | 105900 | 707568765 | 11800 | 11840 | 11840 | 11800 | 2113 |
| 517 | 20250314 | 105800 | 682593655 | 11830 | 11830 | 11830 | 11830 | 44 |
| 518 | 20250314 | 105700 | 682073135 | 11880 | 11860 | 11900 | 11860 | 3526 |
| 519 | 20250314 | 105600 | 640162495 | 11860 | 11850 | 11860 | 11850 | 1001 |
| 520 | 20250314 | 105500 | 628291235 | 11860 | 11850 | 11860 | 11825 | 1416 |
| 521 | 20250314 | 105400 | 611524235 | 11820 | 11850 | 11850 | 11820 | 70 |
| 522 | 20250314 | 105300 | 610694915 | 11830 | 11860 | 11860 | 11830 | 600 |
| 523 | 20250314 | 105200 | 603591715 | 11880 | 11800 | 11880 | 11800 | 1654 |
| 524 | 20250314 | 105100 | 583989225 | 11800 | 11800 | 11800 | 11800 | 50 |
| 525 | 20250314 | 105000 | 583399225 | 11810 | 11810 | 11810 | 11810 | 146 |
| 526 | 20250314 | 104900 | 581674965 | 11800 | 11800 | 11800 | 11800 | 0 |
| 527 | 20250314 | 104800 | 581674965 | 11800 | 11810 | 11810 | 11800 | 31 |
| 528 | 20250314 | 104700 | 581308865 | 11800 | 11800 | 11800 | 11800 | 86 |
| 529 | 20250314 | 104600 | 580294065 | 11800 | 11800 | 11800 | 11800 | 500 |
| 530 | 20250314 | 104500 | 574394065 | 11810 | 11810 | 11810 | 11810 | 0 |
| 531 | 20250314 | 104400 | 574394065 | 11810 | 11810 | 11810 | 11810 | 14 |
| 532 | 20250314 | 104300 | 574228725 | 11810 | 11800 | 11810 | 11800 | 166 |
| 533 | 20250314 | 104200 | 572269845 | 11800 | 11800 | 11800 | 11800 | 34 |
| 534 | 20250314 | 104100 | 571868645 | 11800 | 11810 | 11810 | 11800 | 910 |
| 535 | 20250314 | 104000 | 561130625 | 11810 | 11800 | 11810 | 11800 | 263 |
| 536 | 20250314 | 103900 | 558027215 | 11800 | 11790 | 11800 | 11790 | 271 |
| 537 | 20250314 | 103800 | 554829425 | 11800 | 11780 | 11800 | 11780 | 178 |
| 538 | 20250314 | 103700 | 552732405 | 11800 | 11785 | 11800 | 11785 | 442 |
| 539 | 20250314 | 103600 | 547520920 | 11790 | 11790 | 11790 | 11790 | 1 |
| 540 | 20250314 | 103500 | 547509130 | 11780 | 11780 | 11780 | 11780 | 91 |
| 541 | 20250314 | 103400 | 546437150 | 11780 | 11775 | 11780 | 11770 | 131 |
| 542 | 20250314 | 103300 | 544894875 | 11780 | 11770 | 11780 | 11770 | 31 |
| 543 | 20250314 | 103200 | 544529995 | 11760 | 11760 | 11760 | 11760 | 0 |
| 544 | 20250314 | 103100 | 544529995 | 11760 | 11750 | 11760 | 11750 | 281 |
| 545 | 20250314 | 103000 | 541226445 | 11750 | 11755 | 11755 | 11750 | 146 |
| 546 | 20250314 | 102900 | 539510940 | 11755 | 11750 | 11755 | 11750 | 103 |
| 547 | 20250314 | 102800 | 538300675 | 11750 | 11740 | 11750 | 11740 | 3 |
| 548 | 20250314 | 102700 | 538265435 | 11740 | 11740 | 11740 | 11740 | 288 |
| 549 | 20250314 | 102600 | 534884315 | 11740 | 11750 | 11750 | 11740 | 24 |
| 550 | 20250314 | 102500 | 534602435 | 11750 | 11740 | 11750 | 11740 | 342 |
| 551 | 20250314 | 102400 | 530587345 | 11740 | 11750 | 11750 | 11740 | 360 |
| 552 | 20250314 | 102300 | 526359935 | 11750 | 11750 | 11750 | 11750 | 1 |
| 553 | 20250314 | 102200 | 526348185 | 11750 | 11740 | 11760 | 11740 | 300 |
| 554 | 20250314 | 102100 | 522825295 | 11730 | 11730 | 11730 | 11730 | 181 |
| 555 | 20250314 | 102000 | 520702165 | 11730 | 11730 | 11730 | 11730 | 8 |
| 556 | 20250314 | 101900 | 520608325 | 11720 | 11720 | 11720 | 11720 | 261 |
| 557 | 20250314 | 101800 | 517549405 | 11740 | 11720 | 11740 | 11720 | 101 |
| 558 | 20250314 | 101700 | 516365665 | 11740 | 11740 | 11740 | 11740 | 293 |
| 559 | 20250314 | 101600 | 512925845 | 11740 | 11730 | 11740 | 11720 | 37 |
| 560 | 20250314 | 101500 | 512492145 | 11730 | 11730 | 11740 | 11730 | 478 |
| 561 | 20250314 | 101400 | 506884435 | 11750 | 11730 | 11750 | 11730 | 216 |
| 562 | 20250314 | 101300 | 504348595 | 11740 | 11750 | 11760 | 11740 | 109 |
| 563 | 20250314 | 101200 | 503067775 | 11750 | 11730 | 11750 | 11720 | 462 |
| 564 | 20250314 | 101100 | 497646805 | 11730 | 11740 | 11740 | 11730 | 295 |
| 565 | 20250314 | 101000 | 494185535 | 11750 | 11740 | 11750 | 11740 | 48 |
| 566 | 20250314 | 100900 | 493622005 | 11760 | 11740 | 11760 | 11730 | 394 |
| 567 | 20250314 | 100800 | 488998345 | 11760 | 11760 | 11760 | 11760 | 9 |
| 568 | 20250314 | 100700 | 488892505 | 11730 | 11730 | 11750 | 11730 | 286 |
| 569 | 20250314 | 100600 | 485535965 | 11760 | 11760 | 11770 | 11750 | 80 |
| 570 | 20250314 | 100500 | 484595595 | 11750 | 11760 | 11760 | 11750 | 92 |
| 571 | 20250314 | 100400 | 483514575 | 11770 | 11750 | 11770 | 11750 | 43 |
| 572 | 20250314 | 100300 | 483008965 | 11750 | 11735 | 11750 | 11735 | 8 |
| 573 | 20250314 | 100200 | 482914995 | 11730 | 11740 | 11745 | 11720 | 485 |
| 574 | 20250314 | 100100 | 477226350 | 11750 | 11750 | 11750 | 11750 | 18 |
| 575 | 20250314 | 100000 | 477014850 | 11750 | 11750 | 11750 | 11750 | 55 |
| 576 | 20250314 | 095900 | 476368600 | 11760 | 11770 | 11770 | 11760 | 12 |
| 577 | 20250314 | 095800 | 476227470 | 11770 | 11780 | 11780 | 11760 | 250 |
| 578 | 20250314 | 095700 | 473287210 | 11770 | 11760 | 11770 | 11760 | 343 |
| 579 | 20250314 | 095600 | 469252800 | 11760 | 11760 | 11760 | 11760 | 17 |
| 580 | 20250314 | 095500 | 469052880 | 11760 | 11760 | 11760 | 11760 | 159 |
| 581 | 20250314 | 095400 | 467183040 | 11760 | 11770 | 11770 | 11760 | 199 |
| 582 | 20250314 | 095300 | 464842780 | 11770 | 11770 | 11770 | 11770 | 10 |
| 583 | 20250314 | 095200 | 464725080 | 11760 | 11760 | 11760 | 11760 | 500 |
| 584 | 20250314 | 095100 | 458845080 | 11770 | 11770 | 11780 | 11770 | 366 |
| 585 | 20250314 | 095000 | 454537200 | 11770 | 11740 | 11770 | 11740 | 8954 |
| 586 | 20250314 | 094900 | 349303230 | 11740 | 11740 | 11740 | 11740 | 398 |
| 587 | 20250314 | 094800 | 344630710 | 11730 | 11730 | 11740 | 11730 | 144 |
| 588 | 20250314 | 094700 | 342941490 | 11730 | 11730 | 11730 | 11720 | 275 |
| 589 | 20250314 | 094600 | 339715760 | 11730 | 11700 | 11730 | 11700 | 119 |
| 590 | 20250314 | 094500 | 338320000 | 11720 | 11720 | 11720 | 11680 | 32 |
| 591 | 20250314 | 094400 | 337945900 | 11680 | 11720 | 11720 | 11680 | 21 |
| 592 | 20250314 | 094300 | 337700480 | 11700 | 11710 | 11710 | 11700 | 770 |
| 593 | 20250314 | 094200 | 328691350 | 11720 | 11730 | 11730 | 11720 | 121 |
| 594 | 20250314 | 094100 | 327273140 | 11730 | 11720 | 11730 | 11720 | 258 |
| 595 | 20250314 | 094000 | 324248460 | 11730 | 11730 | 11730 | 11730 | 223 |
| 596 | 20250314 | 093900 | 321632670 | 11730 | 11730 | 11730 | 11730 | 113 |
| 597 | 20250314 | 093800 | 320307180 | 11710 | 11740 | 11740 | 11710 | 540 |
| 598 | 20250314 | 093700 | 313976950 | 11740 | 11740 | 11740 | 11740 | 29 |
| 599 | 20250314 | 093600 | 313636490 | 11740 | 11740 | 11750 | 11730 | 219 |
| 600 | 20250314 | 093500 | 311066360 | 11750 | 11760 | 11760 | 11750 | 414 |
| 601 | 20250314 | 093400 | 306201680 | 11760 | 11750 | 11760 | 11740 | 330 |
| 602 | 20250314 | 093300 | 302323635 | 11750 | 11730 | 11760 | 11730 | 3865 |
| 603 | 20250314 | 093200 | 256937905 | 11730 | 11710 | 11730 | 11700 | 1266 |
| 604 | 20250314 | 093100 | 242103565 | 11720 | 11700 | 11720 | 11700 | 308 |
| 605 | 20250314 | 093000 | 238498805 | 11700 | 11690 | 11700 | 11690 | 126 |
| 606 | 20250314 | 092900 | 237025705 | 11700 | 11730 | 11730 | 11690 | 1622 |
| 607 | 20250314 | 092800 | 218037615 | 11740 | 11750 | 11750 | 11740 | 36 |
| 608 | 20250314 | 092700 | 217614885 | 11740 | 11730 | 11750 | 11730 | 3335 |
| 609 | 20250314 | 092600 | 178439545 | 11730 | 11730 | 11730 | 11730 | 25 |
| 610 | 20250314 | 092500 | 178146295 | 11740 | 11730 | 11740 | 11730 | 40 |
| 611 | 20250314 | 092400 | 177677035 | 11700 | 11730 | 11730 | 11700 | 1057 |
| 612 | 20250314 | 092300 | 165299495 | 11730 | 11750 | 11750 | 11730 | 22 |
| 613 | 20250314 | 092200 | 165041195 | 11750 | 11730 | 11750 | 11730 | 330 |
| 614 | 20250314 | 092100 | 161166765 | 11730 | 11720 | 11730 | 11670 | 4508 |
| 615 | 20250314 | 092000 | 108483595 | 11730 | 11730 | 11730 | 11730 | 30 |
| 616 | 20250314 | 091900 | 108131695 | 11720 | 11720 | 11750 | 11720 | 1033 |
| 617 | 20250314 | 091800 | 96016205 | 11750 | 11750 | 11750 | 11750 | 1 |
| 618 | 20250314 | 091700 | 96004455 | 11750 | 11750 | 11750 | 11750 | 1 |
| 619 | 20250314 | 091600 | 95992705 | 11750 | 11730 | 11750 | 11730 | 132 |
| 620 | 20250314 | 091500 | 94444325 | 11730 | 11730 | 11730 | 11710 | 590 |
| 621 | 20250314 | 091400 | 87524225 | 11760 | 11720 | 11760 | 11700 | 839 |
| 622 | 20250314 | 091300 | 77681905 | 11725 | 11740 | 11740 | 11725 | 158 |
| 623 | 20250314 | 091200 | 75827735 | 11710 | 11720 | 11740 | 11710 | 50 |
| 624 | 20250314 | 091100 | 75241820 | 11720 | 11720 | 11720 | 11720 | 28 |
| 625 | 20250314 | 091000 | 74913660 | 11720 | 11720 | 11720 | 11720 | 29 |
| 626 | 20250314 | 090900 | 74573780 | 11740 | 11730 | 11740 | 11730 | 114 |
| 627 | 20250314 | 090800 | 73235440 | 11730 | 11740 | 11740 | 11730 | 27 |
| 628 | 20250314 | 090700 | 72918600 | 11700 | 11710 | 11750 | 11700 | 719 |
| 629 | 20250314 | 090600 | 64506230 | 11760 | 11710 | 11760 | 11700 | 202 |
| 630 | 20250314 | 090500 | 62142510 | 11750 | 11770 | 11770 | 11730 | 134 |
| 631 | 20250314 | 090400 | 60570010 | 11770 | 11770 | 11770 | 11770 | 56 |
| 632 | 20250314 | 090300 | 59910890 | 11730 | 11680 | 11730 | 11680 | 262 |
| 633 | 20250314 | 090200 | 56846480 | 11670 | 11670 | 11670 | 11670 | 0 |
| 634 | 20250314 | 090100 | 56846480 | 11670 | 11690 | 11690 | 11670 | 1244 |
| 635 | 20250314 | 090000 | 42326370 | 11680 | 11670 | 11690 | 11670 | 3225 |