30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250312 | 191600 | 1497290685 | 7850 | 7850 | 7850 | 7850 | 4643 |
| 3 | 20250312 | 191500 | 1497290685 | 7850 | 7850 | 7850 | 7850 | 0 |
| 4 | 20250312 | 191400 | 1497290685 | 7850 | 7850 | 7850 | 7850 | 0 |
| 5 | 20250312 | 191300 | 1497290685 | 7850 | 7850 | 7850 | 7850 | 0 |
| 6 | 20250312 | 191200 | 1497290685 | 7850 | 7850 | 7850 | 7850 | 0 |
| 7 | 20250312 | 191100 | 1497290685 | 7850 | 7850 | 7850 | 7850 | 0 |
| 8 | 20250312 | 191000 | 1497290685 | 7850 | 7850 | 7850 | 7850 | 0 |
| 9 | 20250312 | 190900 | 1497290685 | 7850 | 7850 | 7850 | 7850 | 0 |
| 10 | 20250312 | 190800 | 1497290685 | 7850 | 7850 | 7850 | 7850 | 0 |
| 11 | 20250312 | 190700 | 1497290685 | 7850 | 7850 | 7850 | 7850 | 0 |
| 12 | 20250312 | 190600 | 1497290685 | 7850 | 7850 | 7850 | 7850 | 0 |
| 13 | 20250312 | 190500 | 1497290685 | 7850 | 7850 | 7850 | 7850 | 0 |
| 14 | 20250312 | 190400 | 1497290685 | 7850 | 7850 | 7850 | 7850 | 0 |
| 15 | 20250312 | 190300 | 1497290685 | 7850 | 7850 | 7850 | 7850 | 0 |
| 16 | 20250312 | 190200 | 1497290685 | 7850 | 7850 | 7850 | 7850 | 0 |
| 17 | 20250312 | 190100 | 1497290685 | 7850 | 7850 | 7850 | 7850 | 0 |
| 18 | 20250312 | 190000 | 1497290685 | 7850 | 7850 | 7850 | 7850 | 0 |
| 19 | 20250312 | 185900 | 1497290685 | 7850 | 7850 | 7850 | 7850 | 0 |
| 20 | 20250312 | 185800 | 1497290685 | 7850 | 7850 | 7850 | 7850 | 0 |
| 21 | 20250312 | 185700 | 1497290685 | 7850 | 7850 | 7850 | 7850 | 0 |
| 22 | 20250312 | 185600 | 1497290685 | 7850 | 7850 | 7850 | 7850 | 0 |
| 23 | 20250312 | 185500 | 1497290685 | 7850 | 7850 | 7850 | 7850 | 0 |
| 24 | 20250312 | 185400 | 1497290685 | 7850 | 7850 | 7850 | 7850 | 0 |
| 25 | 20250312 | 185300 | 1497290685 | 7850 | 7850 | 7850 | 7850 | 0 |
| 26 | 20250312 | 185200 | 1497290685 | 7850 | 7850 | 7850 | 7850 | 0 |
| 27 | 20250312 | 185100 | 1497290685 | 7850 | 7850 | 7850 | 7850 | 0 |
| 28 | 20250312 | 185000 | 1497290685 | 7850 | 7850 | 7850 | 7850 | 0 |
| 29 | 20250312 | 184900 | 1497290685 | 7850 | 7850 | 7850 | 7850 | 0 |
| 30 | 20250312 | 184800 | 1497290685 | 7850 | 7850 | 7850 | 7850 | 0 |
| 31 | 20250312 | 184700 | 1497290685 | 7850 | 7850 | 7850 | 7850 | 0 |
| 32 | 20250312 | 184600 | 1497290685 | 7850 | 7850 | 7850 | 7850 | 4643 |
| 33 | 20250312 | 184500 | 1497290685 | 7850 | 7850 | 7850 | 7850 | 0 |
| 34 | 20250312 | 184400 | 1497290685 | 7850 | 7850 | 7850 | 7850 | 0 |
| 35 | 20250312 | 184300 | 1497290685 | 7850 | 7850 | 7850 | 7850 | 0 |
| 36 | 20250312 | 184200 | 1497290685 | 7850 | 7850 | 7850 | 7850 | 0 |
| 37 | 20250312 | 184100 | 1497290685 | 7850 | 7850 | 7850 | 7850 | 0 |
| 38 | 20250312 | 184000 | 1497290685 | 7850 | 7850 | 7850 | 7850 | 0 |
| 39 | 20250312 | 183900 | 1497290685 | 7850 | 7850 | 7850 | 7850 | 0 |
| 40 | 20250312 | 183800 | 1497290685 | 7850 | 7850 | 7850 | 7850 | 0 |
| 41 | 20250312 | 183700 | 1497290685 | 7850 | 7850 | 7850 | 7850 | 0 |
| 42 | 20250312 | 183600 | 1497290685 | 7850 | 7850 | 7850 | 7850 | 0 |
| 43 | 20250312 | 183500 | 1497290685 | 7850 | 7850 | 7850 | 7850 | 0 |
| 44 | 20250312 | 183400 | 1497290685 | 7850 | 7850 | 7850 | 7850 | 0 |
| 45 | 20250312 | 183300 | 1497290685 | 7850 | 7850 | 7850 | 7850 | 0 |
| 46 | 20250312 | 183200 | 1497290685 | 7850 | 7850 | 7850 | 7850 | 0 |
| 47 | 20250312 | 183100 | 1497290685 | 7850 | 7850 | 7850 | 7850 | 0 |
| 48 | 20250312 | 183000 | 1497290685 | 7850 | 7850 | 7850 | 7850 | 0 |
| 49 | 20250312 | 182900 | 1497290685 | 7850 | 7850 | 7850 | 7850 | 0 |
| 50 | 20250312 | 182800 | 1497290685 | 7850 | 7850 | 7850 | 7850 | 0 |
| 51 | 20250312 | 182700 | 1497290685 | 7850 | 7850 | 7850 | 7850 | 0 |
| 52 | 20250312 | 182600 | 1497290685 | 7850 | 7850 | 7850 | 7850 | 0 |
| 53 | 20250312 | 182500 | 1497290685 | 7850 | 7850 | 7850 | 7850 | 0 |
| 54 | 20250312 | 182400 | 1497290685 | 7850 | 7850 | 7850 | 7850 | 0 |
| 55 | 20250312 | 182300 | 1497290685 | 7850 | 7850 | 7850 | 7850 | 0 |
| 56 | 20250312 | 182200 | 1497290685 | 7850 | 7850 | 7850 | 7850 | 0 |
| 57 | 20250312 | 182100 | 1497290685 | 7850 | 7850 | 7850 | 7850 | 0 |
| 58 | 20250312 | 182000 | 1497290685 | 7850 | 7850 | 7850 | 7850 | 0 |
| 59 | 20250312 | 181900 | 1497290685 | 7850 | 7850 | 7850 | 7850 | 0 |
| 60 | 20250312 | 181800 | 1497290685 | 7850 | 7850 | 7850 | 7850 | 0 |
| 61 | 20250312 | 181700 | 1497290685 | 7850 | 7850 | 7850 | 7850 | 0 |
| 62 | 20250312 | 181600 | 1497290685 | 7850 | 7850 | 7850 | 7850 | 4643 |
| 63 | 20250312 | 181500 | 1497290685 | 7850 | 7850 | 7850 | 7850 | 0 |
| 64 | 20250312 | 181400 | 1497290685 | 7850 | 7850 | 7850 | 7850 | 0 |
| 65 | 20250312 | 181300 | 1497290685 | 7850 | 7850 | 7850 | 7850 | 0 |
| 66 | 20250312 | 181200 | 1497290685 | 7850 | 7850 | 7850 | 7850 | 0 |
| 67 | 20250312 | 181100 | 1497290685 | 7850 | 7850 | 7850 | 7850 | 0 |
| 68 | 20250312 | 181000 | 1497290685 | 7850 | 7850 | 7850 | 7850 | 0 |
| 69 | 20250312 | 180900 | 1497290685 | 7850 | 7850 | 7850 | 7850 | 0 |
| 70 | 20250312 | 180800 | 1497290685 | 7850 | 7850 | 7850 | 7850 | 0 |
| 71 | 20250312 | 180700 | 1497290685 | 7850 | 7850 | 7850 | 7850 | 0 |
| 72 | 20250312 | 180600 | 1497290685 | 7850 | 7850 | 7850 | 7850 | 0 |
| 73 | 20250312 | 180500 | 1497290685 | 7850 | 7850 | 7850 | 7850 | 0 |
| 74 | 20250312 | 180400 | 1497290685 | 7850 | 7850 | 7850 | 7850 | 0 |
| 75 | 20250312 | 180300 | 1497290685 | 7850 | 7850 | 7850 | 7850 | 0 |
| 76 | 20250312 | 180200 | 1497290685 | 7850 | 7850 | 7850 | 7850 | 0 |
| 77 | 20250312 | 180100 | 1497290685 | 7850 | 7850 | 7850 | 7850 | 0 |
| 78 | 20250312 | 180000 | 1497290685 | 7850 | 7850 | 7850 | 7850 | 0 |
| 79 | 20250312 | 175900 | 1497290685 | 7850 | 7850 | 7850 | 7850 | 0 |
| 80 | 20250312 | 175800 | 1497290685 | 7850 | 7850 | 7850 | 7850 | 0 |
| 81 | 20250312 | 175700 | 1497290685 | 7850 | 7850 | 7850 | 7850 | 0 |
| 82 | 20250312 | 175600 | 1497290685 | 7850 | 7850 | 7850 | 7850 | 0 |
| 83 | 20250312 | 175500 | 1497290685 | 7850 | 7850 | 7850 | 7850 | 0 |
| 84 | 20250312 | 175400 | 1497290685 | 7850 | 7850 | 7850 | 7850 | 0 |
| 85 | 20250312 | 175300 | 1497290685 | 7850 | 7850 | 7850 | 7850 | 0 |
| 86 | 20250312 | 175200 | 1497290685 | 7850 | 7850 | 7850 | 7850 | 0 |
| 87 | 20250312 | 175100 | 1497290685 | 7850 | 7850 | 7850 | 7850 | 0 |
| 88 | 20250312 | 175000 | 1497290685 | 7850 | 7850 | 7850 | 7850 | 0 |
| 89 | 20250312 | 174900 | 1497290685 | 7850 | 7850 | 7850 | 7850 | 0 |
| 90 | 20250312 | 174800 | 1497290685 | 7850 | 7850 | 7850 | 7850 | 0 |
| 91 | 20250312 | 174700 | 1497290685 | 7850 | 7850 | 7850 | 7850 | 0 |
| 92 | 20250312 | 174600 | 1497290685 | 7850 | 7850 | 7850 | 7850 | 4643 |
| 93 | 20250312 | 174500 | 1497290685 | 7850 | 7850 | 7850 | 7850 | 0 |
| 94 | 20250312 | 174400 | 1497290685 | 7850 | 7850 | 7850 | 7850 | 0 |
| 95 | 20250312 | 174300 | 1497290685 | 7850 | 7850 | 7850 | 7850 | 0 |
| 96 | 20250312 | 174200 | 1497290685 | 7850 | 7850 | 7850 | 7850 | 0 |
| 97 | 20250312 | 174100 | 1497290685 | 7850 | 7850 | 7850 | 7850 | 0 |
| 98 | 20250312 | 174000 | 1497290685 | 7850 | 7850 | 7850 | 7850 | 0 |
| 99 | 20250312 | 173900 | 1497290685 | 7850 | 7850 | 7850 | 7850 | 0 |
| 100 | 20250312 | 173800 | 1497290685 | 7850 | 7850 | 7850 | 7850 | 0 |
| 101 | 20250312 | 173700 | 1497290685 | 7850 | 7850 | 7850 | 7850 | 0 |
| 102 | 20250312 | 173600 | 1497290685 | 7850 | 7850 | 7850 | 7850 | 0 |
| 103 | 20250312 | 173500 | 1497290685 | 7850 | 7850 | 7850 | 7850 | 0 |
| 104 | 20250312 | 173400 | 1497290685 | 7850 | 7850 | 7850 | 7850 | 0 |
| 105 | 20250312 | 173300 | 1497290685 | 7850 | 7850 | 7850 | 7850 | 0 |
| 106 | 20250312 | 173200 | 1497290685 | 7850 | 7850 | 7850 | 7850 | 0 |
| 107 | 20250312 | 173100 | 1497290685 | 7850 | 7850 | 7850 | 7850 | 0 |
| 108 | 20250312 | 173000 | 1497290685 | 7850 | 7850 | 7850 | 7850 | 0 |
| 109 | 20250312 | 172900 | 1497290685 | 7850 | 7850 | 7850 | 7850 | 0 |
| 110 | 20250312 | 172800 | 1497290685 | 7850 | 7850 | 7850 | 7850 | 0 |
| 111 | 20250312 | 172700 | 1497290685 | 7850 | 7850 | 7850 | 7850 | 0 |
| 112 | 20250312 | 172600 | 1497290685 | 7850 | 7850 | 7850 | 7850 | 0 |
| 113 | 20250312 | 172500 | 1497290685 | 7850 | 7850 | 7850 | 7850 | 0 |
| 114 | 20250312 | 172400 | 1497290685 | 7850 | 7850 | 7850 | 7850 | 0 |
| 115 | 20250312 | 172300 | 1497290685 | 7850 | 7850 | 7850 | 7850 | 0 |
| 116 | 20250312 | 172200 | 1497290685 | 7850 | 7850 | 7850 | 7850 | 0 |
| 117 | 20250312 | 172100 | 1497290685 | 7850 | 7850 | 7850 | 7850 | 0 |
| 118 | 20250312 | 172000 | 1497290685 | 7850 | 7850 | 7850 | 7850 | 0 |
| 119 | 20250312 | 171900 | 1497290685 | 7850 | 7850 | 7850 | 7850 | 0 |
| 120 | 20250312 | 171800 | 1497290685 | 7850 | 7850 | 7850 | 7850 | 0 |
| 121 | 20250312 | 171700 | 1497290685 | 7850 | 7850 | 7850 | 7850 | 0 |
| 122 | 20250312 | 171600 | 1497290685 | 7850 | 7850 | 7850 | 7850 | 4643 |
| 123 | 20250312 | 171500 | 1497290685 | 7850 | 7850 | 7850 | 7850 | 0 |
| 124 | 20250312 | 171400 | 1497290685 | 7850 | 7850 | 7850 | 7850 | 0 |
| 125 | 20250312 | 171300 | 1497290685 | 7850 | 7850 | 7850 | 7850 | 0 |
| 126 | 20250312 | 171200 | 1497290685 | 7850 | 7850 | 7850 | 7850 | 0 |
| 127 | 20250312 | 171100 | 1497290685 | 7850 | 7850 | 7850 | 7850 | 0 |
| 128 | 20250312 | 171000 | 1497290685 | 7850 | 7850 | 7850 | 7850 | 0 |
| 129 | 20250312 | 170900 | 1497290685 | 7850 | 7850 | 7850 | 7850 | 0 |
| 130 | 20250312 | 170800 | 1497290685 | 7850 | 7850 | 7850 | 7850 | 0 |
| 131 | 20250312 | 170700 | 1497290685 | 7850 | 7850 | 7850 | 7850 | 0 |
| 132 | 20250312 | 170600 | 1497290685 | 7850 | 7850 | 7850 | 7850 | 0 |
| 133 | 20250312 | 170500 | 1497290685 | 7850 | 7850 | 7850 | 7850 | 0 |
| 134 | 20250312 | 170400 | 1497290685 | 7850 | 7850 | 7850 | 7850 | 0 |
| 135 | 20250312 | 170300 | 1497290685 | 7850 | 7850 | 7850 | 7850 | 0 |
| 136 | 20250312 | 170200 | 1497290685 | 7850 | 7850 | 7850 | 7850 | 0 |
| 137 | 20250312 | 170100 | 1497290685 | 7850 | 7850 | 7850 | 7850 | 0 |
| 138 | 20250312 | 170000 | 1497290685 | 7850 | 7850 | 7850 | 7850 | 0 |
| 139 | 20250312 | 165900 | 1497290685 | 7850 | 7850 | 7850 | 7850 | 0 |
| 140 | 20250312 | 165800 | 1497290685 | 7850 | 7850 | 7850 | 7850 | 0 |
| 141 | 20250312 | 165700 | 1497290685 | 7850 | 7850 | 7850 | 7850 | 0 |
| 142 | 20250312 | 165600 | 1497290685 | 7850 | 7850 | 7850 | 7850 | 0 |
| 143 | 20250312 | 165500 | 1497290685 | 7850 | 7850 | 7850 | 7850 | 0 |
| 144 | 20250312 | 165400 | 1497290685 | 7850 | 7850 | 7850 | 7850 | 0 |
| 145 | 20250312 | 165300 | 1497290685 | 7850 | 7850 | 7850 | 7850 | 0 |
| 146 | 20250312 | 165200 | 1497290685 | 7850 | 7850 | 7850 | 7850 | 0 |
| 147 | 20250312 | 165100 | 1497290685 | 7850 | 7850 | 7850 | 7850 | 0 |
| 148 | 20250312 | 165000 | 1497290685 | 7850 | 7850 | 7850 | 7850 | 0 |
| 149 | 20250312 | 164900 | 1497290685 | 7850 | 7850 | 7850 | 7850 | 0 |
| 150 | 20250312 | 164800 | 1497290685 | 7850 | 7850 | 7850 | 7850 | 0 |
| 151 | 20250312 | 164700 | 1497290685 | 7850 | 7850 | 7850 | 7850 | 0 |
| 152 | 20250312 | 164600 | 1497290685 | 7850 | 7850 | 7850 | 7850 | 4643 |
| 153 | 20250312 | 164500 | 1497290685 | 7850 | 7850 | 7850 | 7850 | 0 |
| 154 | 20250312 | 164400 | 1497290685 | 7850 | 7850 | 7850 | 7850 | 0 |
| 155 | 20250312 | 164300 | 1497290685 | 7850 | 7850 | 7850 | 7850 | 0 |
| 156 | 20250312 | 164200 | 1497290685 | 7850 | 7850 | 7850 | 7850 | 0 |
| 157 | 20250312 | 164100 | 1497290685 | 7850 | 7850 | 7850 | 7850 | 0 |
| 158 | 20250312 | 164000 | 1497290685 | 7850 | 7850 | 7850 | 7850 | 0 |
| 159 | 20250312 | 163900 | 1497290685 | 7850 | 7850 | 7850 | 7850 | 0 |
| 160 | 20250312 | 163800 | 1497290685 | 7850 | 7850 | 7850 | 7850 | 0 |
| 161 | 20250312 | 163700 | 1497290685 | 7850 | 7850 | 7850 | 7850 | 0 |
| 162 | 20250312 | 163600 | 1497290685 | 7850 | 7850 | 7850 | 7850 | 0 |
| 163 | 20250312 | 163500 | 1497290685 | 7850 | 7850 | 7850 | 7850 | 0 |
| 164 | 20250312 | 163400 | 1497290685 | 7850 | 7850 | 7850 | 7850 | 0 |
| 165 | 20250312 | 163300 | 1497290685 | 7850 | 7850 | 7850 | 7850 | 0 |
| 166 | 20250312 | 163200 | 1497290685 | 7850 | 7850 | 7850 | 7850 | 0 |
| 167 | 20250312 | 163100 | 1497290685 | 7850 | 7850 | 7850 | 7850 | 0 |
| 168 | 20250312 | 163000 | 1497290685 | 7850 | 7850 | 7850 | 7850 | 0 |
| 169 | 20250312 | 162900 | 1497290685 | 7850 | 7850 | 7850 | 7850 | 0 |
| 170 | 20250312 | 162800 | 1497290685 | 7850 | 7850 | 7850 | 7850 | 0 |
| 171 | 20250312 | 162700 | 1497290685 | 7850 | 7850 | 7850 | 7850 | 0 |
| 172 | 20250312 | 162600 | 1497290685 | 7850 | 7850 | 7850 | 7850 | 0 |
| 173 | 20250312 | 162500 | 1497290685 | 7850 | 7850 | 7850 | 7850 | 0 |
| 174 | 20250312 | 162400 | 1497290685 | 7850 | 7850 | 7850 | 7850 | 0 |
| 175 | 20250312 | 162300 | 1497290685 | 7850 | 7850 | 7850 | 7850 | 0 |
| 176 | 20250312 | 162200 | 1497290685 | 7850 | 7850 | 7850 | 7850 | 0 |
| 177 | 20250312 | 162100 | 1497290685 | 7850 | 7850 | 7850 | 7850 | 0 |
| 178 | 20250312 | 162000 | 1497290685 | 7850 | 7850 | 7850 | 7850 | 0 |
| 179 | 20250312 | 161900 | 1497290685 | 7850 | 7850 | 7850 | 7850 | 0 |
| 180 | 20250312 | 161800 | 1497290685 | 7850 | 7850 | 7850 | 7850 | 0 |
| 181 | 20250312 | 161700 | 1497290685 | 7850 | 7850 | 7850 | 7850 | 0 |
| 182 | 20250312 | 161600 | 1497290685 | 7850 | 7850 | 7850 | 7850 | 4643 |
| 183 | 20250312 | 161500 | 1497290685 | 7850 | 7850 | 7850 | 7850 | 0 |
| 184 | 20250312 | 161400 | 1497290685 | 7850 | 7850 | 7850 | 7850 | 0 |
| 185 | 20250312 | 161300 | 1497290685 | 7850 | 7850 | 7850 | 7850 | 0 |
| 186 | 20250312 | 161200 | 1497290685 | 7850 | 7850 | 7850 | 7850 | 0 |
| 187 | 20250312 | 161100 | 1497290685 | 7850 | 7850 | 7850 | 7850 | 0 |
| 188 | 20250312 | 161000 | 1497290685 | 7850 | 7850 | 7850 | 7850 | 0 |
| 189 | 20250312 | 160900 | 1497290685 | 7850 | 7850 | 7850 | 7850 | 0 |
| 190 | 20250312 | 160800 | 1497290685 | 7850 | 7850 | 7850 | 7850 | 0 |
| 191 | 20250312 | 160700 | 1497290685 | 7850 | 7850 | 7850 | 7850 | 0 |
| 192 | 20250312 | 160600 | 1497290685 | 7850 | 7850 | 7850 | 7850 | 0 |
| 193 | 20250312 | 160500 | 1497290685 | 7850 | 7850 | 7850 | 7850 | 0 |
| 194 | 20250312 | 160400 | 1497290685 | 7850 | 7850 | 7850 | 7850 | 0 |
| 195 | 20250312 | 160300 | 1497290685 | 7850 | 7850 | 7850 | 7850 | 0 |
| 196 | 20250312 | 160200 | 1497290685 | 7850 | 7850 | 7850 | 7850 | 0 |
| 197 | 20250312 | 160100 | 1497290685 | 7850 | 7850 | 7850 | 7850 | 0 |
| 198 | 20250312 | 160000 | 1497290685 | 7850 | 7850 | 7850 | 7850 | 0 |
| 199 | 20250312 | 155900 | 1497290685 | 7850 | 7850 | 7850 | 7850 | 0 |
| 200 | 20250312 | 155800 | 1497290685 | 7850 | 7850 | 7850 | 7850 | 0 |
| 201 | 20250312 | 155700 | 1497290685 | 7850 | 7850 | 7850 | 7850 | 0 |
| 202 | 20250312 | 155600 | 1497290685 | 7850 | 7850 | 7850 | 7850 | 0 |
| 203 | 20250312 | 155500 | 1497290685 | 7850 | 7850 | 7850 | 7850 | 0 |
| 204 | 20250312 | 155400 | 1497290685 | 7850 | 7850 | 7850 | 7850 | 0 |
| 205 | 20250312 | 155300 | 1497290685 | 7850 | 7850 | 7850 | 7850 | 0 |
| 206 | 20250312 | 155200 | 1497290685 | 7850 | 7850 | 7850 | 7850 | 0 |
| 207 | 20250312 | 155100 | 1497290685 | 7850 | 7850 | 7850 | 7850 | 0 |
| 208 | 20250312 | 155000 | 1497290685 | 7850 | 7850 | 7850 | 7850 | 0 |
| 209 | 20250312 | 154900 | 1497290685 | 7850 | 7850 | 7850 | 7850 | 0 |
| 210 | 20250312 | 154800 | 1497290685 | 7850 | 7850 | 7850 | 7850 | 0 |
| 211 | 20250312 | 154700 | 1497290685 | 7850 | 7850 | 7850 | 7850 | 0 |
| 212 | 20250312 | 154600 | 1497290685 | 7850 | 7850 | 7850 | 7850 | 4643 |
| 213 | 20250312 | 154500 | 1497290685 | 7850 | 7850 | 7850 | 7850 | 0 |
| 214 | 20250312 | 154400 | 1497290685 | 7850 | 7850 | 7850 | 7850 | 0 |
| 215 | 20250312 | 154300 | 1497290685 | 7850 | 7850 | 7850 | 7850 | 0 |
| 216 | 20250312 | 154200 | 1497290685 | 7850 | 7850 | 7850 | 7850 | 0 |
| 217 | 20250312 | 154100 | 1497290685 | 7850 | 7850 | 7850 | 7850 | 0 |
| 218 | 20250312 | 154000 | 1497290685 | 7850 | 7850 | 7850 | 7850 | 0 |
| 219 | 20250312 | 153900 | 1497290685 | 7850 | 7850 | 7850 | 7850 | 0 |
| 220 | 20250312 | 153800 | 1497290685 | 7850 | 7850 | 7850 | 7850 | 0 |
| 221 | 20250312 | 153700 | 1497290685 | 7850 | 7850 | 7850 | 7850 | 0 |
| 222 | 20250312 | 153600 | 1497290685 | 7850 | 7850 | 7850 | 7850 | 0 |
| 223 | 20250312 | 153500 | 1497290685 | 7850 | 7850 | 7850 | 7850 | 0 |
| 224 | 20250312 | 153400 | 1497290685 | 7850 | 7850 | 7850 | 7850 | 0 |
| 225 | 20250312 | 153300 | 1497290685 | 7850 | 7850 | 7850 | 7850 | 0 |
| 226 | 20250312 | 153200 | 1497290685 | 7850 | 7850 | 7850 | 7850 | 0 |
| 227 | 20250312 | 153100 | 1497290685 | 7850 | 7850 | 7850 | 7850 | 0 |
| 228 | 20250312 | 153000 | 1497290685 | 7850 | 7850 | 7850 | 7850 | 4643 |
| 229 | 20250312 | 152900 | 1460843135 | 7850 | 7850 | 7850 | 7850 | 0 |
| 230 | 20250312 | 152800 | 1460843135 | 7850 | 7850 | 7850 | 7850 | 0 |
| 231 | 20250312 | 152700 | 1460843135 | 7850 | 7850 | 7850 | 7850 | 0 |
| 232 | 20250312 | 152600 | 1460843135 | 7850 | 7850 | 7850 | 7850 | 0 |
| 233 | 20250312 | 152500 | 1460843135 | 7850 | 7850 | 7850 | 7850 | 0 |
| 234 | 20250312 | 152400 | 1460843135 | 7850 | 7850 | 7850 | 7850 | 0 |
| 235 | 20250312 | 152300 | 1460843135 | 7850 | 7850 | 7850 | 7850 | 0 |
| 236 | 20250312 | 152200 | 1460843135 | 7850 | 7850 | 7850 | 7850 | 0 |
| 237 | 20250312 | 152100 | 1460843135 | 7850 | 7850 | 7850 | 7850 | 0 |
| 238 | 20250312 | 152000 | 1460843135 | 7850 | 7850 | 7850 | 7850 | 0 |
| 239 | 20250312 | 151900 | 1460843135 | 7850 | 7840 | 7850 | 7830 | 1001 |
| 240 | 20250312 | 151800 | 1452994195 | 7830 | 7830 | 7840 | 7830 | 261 |
| 241 | 20250312 | 151700 | 1450949585 | 7830 | 7840 | 7840 | 7830 | 111 |
| 242 | 20250312 | 151600 | 1450079445 | 7840 | 7830 | 7840 | 7830 | 700 |
| 243 | 20250312 | 151500 | 1444598395 | 7820 | 7820 | 7830 | 7820 | 3160 |
| 244 | 20250312 | 151400 | 1419885095 | 7820 | 7830 | 7830 | 7820 | 154 |
| 245 | 20250312 | 151300 | 1418680285 | 7830 | 7825 | 7830 | 7820 | 488 |
| 246 | 20250312 | 151200 | 1414862795 | 7820 | 7820 | 7820 | 7820 | 225 |
| 247 | 20250312 | 151100 | 1413103295 | 7820 | 7820 | 7830 | 7820 | 171 |
| 248 | 20250312 | 151000 | 1411766065 | 7820 | 7820 | 7830 | 7810 | 5071 |
| 249 | 20250312 | 150900 | 1372118685 | 7820 | 7830 | 7830 | 7820 | 1498 |
| 250 | 20250312 | 150800 | 1360404225 | 7830 | 7820 | 7830 | 7820 | 2843 |
| 251 | 20250312 | 150700 | 1338170965 | 7830 | 7830 | 7830 | 7820 | 6831 |
| 252 | 20250312 | 150600 | 1284742795 | 7830 | 7830 | 7830 | 7830 | 66 |
| 253 | 20250312 | 150500 | 1284226015 | 7830 | 7830 | 7830 | 7830 | 3550 |
| 254 | 20250312 | 150400 | 1256429515 | 7830 | 7830 | 7830 | 7830 | 26 |
| 255 | 20250312 | 150300 | 1256225935 | 7830 | 7830 | 7830 | 7830 | 124 |
| 256 | 20250312 | 150200 | 1255255015 | 7820 | 7830 | 7830 | 7820 | 1918 |
| 257 | 20250312 | 150100 | 1240238075 | 7830 | 7830 | 7830 | 7830 | 56 |
| 258 | 20250312 | 150000 | 1239799595 | 7830 | 7820 | 7830 | 7820 | 27 |
| 259 | 20250312 | 145900 | 1239588195 | 7820 | 7820 | 7830 | 7820 | 946 |
| 260 | 20250312 | 145800 | 1232184285 | 7820 | 7830 | 7830 | 7820 | 1515 |
| 261 | 20250312 | 145700 | 1220325105 | 7840 | 7830 | 7840 | 7830 | 32 |
| 262 | 20250312 | 145600 | 1220074535 | 7840 | 7840 | 7840 | 7830 | 1057 |
| 263 | 20250312 | 145500 | 1211798065 | 7840 | 7830 | 7840 | 7830 | 2 |
| 264 | 20250312 | 145400 | 1211782395 | 7840 | 7830 | 7840 | 7830 | 54 |
| 265 | 20250312 | 145300 | 1211359065 | 7840 | 7830 | 7840 | 7830 | 630 |
| 266 | 20250312 | 145200 | 1206424135 | 7840 | 7830 | 7840 | 7830 | 51 |
| 267 | 20250312 | 145100 | 1206024305 | 7830 | 7830 | 7830 | 7830 | 79 |
| 268 | 20250312 | 145000 | 1205405735 | 7830 | 7830 | 7830 | 7830 | 0 |
| 269 | 20250312 | 144900 | 1205405735 | 7830 | 7840 | 7840 | 7830 | 254 |
| 270 | 20250312 | 144800 | 1203416615 | 7830 | 7830 | 7830 | 7830 | 6 |
| 271 | 20250312 | 144700 | 1203369635 | 7830 | 7840 | 7840 | 7830 | 253 |
| 272 | 20250312 | 144600 | 1201386335 | 7840 | 7840 | 7840 | 7840 | 557 |
| 273 | 20250312 | 144500 | 1197019455 | 7840 | 7830 | 7840 | 7830 | 1491 |
| 274 | 20250312 | 144400 | 1185344915 | 7830 | 7830 | 7830 | 7830 | 177 |
| 275 | 20250312 | 144300 | 1183959005 | 7830 | 7825 | 7830 | 7825 | 333 |
| 276 | 20250312 | 144200 | 1181351865 | 7830 | 7830 | 7830 | 7830 | 83 |
| 277 | 20250312 | 144100 | 1180701975 | 7830 | 7820 | 7830 | 7820 | 62 |
| 278 | 20250312 | 144000 | 1180216535 | 7830 | 7830 | 7830 | 7830 | 2126 |
| 279 | 20250312 | 143900 | 1163569955 | 7820 | 7830 | 7830 | 7820 | 342 |
| 280 | 20250312 | 143800 | 1160892125 | 7830 | 7840 | 7840 | 7830 | 1086 |
| 281 | 20250312 | 143700 | 1152383095 | 7840 | 7840 | 7840 | 7840 | 1 |
| 282 | 20250312 | 143600 | 1152375255 | 7840 | 7840 | 7840 | 7840 | 1 |
| 283 | 20250312 | 143500 | 1152367415 | 7830 | 7830 | 7830 | 7830 | 0 |
| 284 | 20250312 | 143400 | 1152367415 | 7830 | 7830 | 7830 | 7830 | 294 |
| 285 | 20250312 | 143300 | 1150065395 | 7830 | 7830 | 7830 | 7830 | 148 |
| 286 | 20250312 | 143200 | 1148906555 | 7830 | 7830 | 7840 | 7830 | 142 |
| 287 | 20250312 | 143100 | 1147794595 | 7840 | 7830 | 7840 | 7830 | 17 |
| 288 | 20250312 | 143000 | 1147661455 | 7830 | 7840 | 7840 | 7830 | 4114 |
| 289 | 20250312 | 142900 | 1115448785 | 7830 | 7830 | 7830 | 7830 | 50 |
| 290 | 20250312 | 142800 | 1115057285 | 7840 | 7840 | 7840 | 7840 | 38 |
| 291 | 20250312 | 142700 | 1114759365 | 7840 | 7840 | 7840 | 7840 | 51 |
| 292 | 20250312 | 142600 | 1114359525 | 7830 | 7830 | 7830 | 7830 | 400 |
| 293 | 20250312 | 142500 | 1111227525 | 7840 | 7840 | 7840 | 7840 | 5 |
| 294 | 20250312 | 142400 | 1111188325 | 7840 | 7840 | 7840 | 7840 | 17 |
| 295 | 20250312 | 142300 | 1111055045 | 7840 | 7840 | 7840 | 7840 | 1 |
| 296 | 20250312 | 142200 | 1111047205 | 7850 | 7850 | 7850 | 7850 | 1 |
| 297 | 20250312 | 142100 | 1111039355 | 7830 | 7850 | 7850 | 7830 | 1106 |
| 298 | 20250312 | 142000 | 1102373185 | 7850 | 7850 | 7850 | 7850 | 1 |
| 299 | 20250312 | 141900 | 1102365335 | 7850 | 7850 | 7850 | 7850 | 51 |
| 300 | 20250312 | 141800 | 1101964985 | 7850 | 7850 | 7850 | 7840 | 15 |
| 301 | 20250312 | 141700 | 1101847245 | 7850 | 7850 | 7850 | 7850 | 650 |
| 302 | 20250312 | 141600 | 1096744745 | 7840 | 7840 | 7840 | 7840 | 401 |
| 303 | 20250312 | 141500 | 1093600905 | 7850 | 7850 | 7850 | 7850 | 0 |
| 304 | 20250312 | 141400 | 1093600905 | 7850 | 7850 | 7850 | 7850 | 1 |
| 305 | 20250312 | 141300 | 1093593055 | 7840 | 7840 | 7840 | 7840 | 0 |
| 306 | 20250312 | 141200 | 1093593055 | 7840 | 7840 | 7840 | 7840 | 200 |
| 307 | 20250312 | 141100 | 1092025055 | 7850 | 7840 | 7850 | 7840 | 1477 |
| 308 | 20250312 | 141000 | 1080436125 | 7840 | 7840 | 7840 | 7840 | 0 |
| 309 | 20250312 | 140900 | 1080436125 | 7840 | 7830 | 7840 | 7830 | 20 |
| 310 | 20250312 | 140800 | 1080279425 | 7840 | 7840 | 7840 | 7840 | 10 |
| 311 | 20250312 | 140700 | 1080201025 | 7840 | 7840 | 7840 | 7840 | 34 |
| 312 | 20250312 | 140600 | 1079934465 | 7840 | 7840 | 7840 | 7840 | 34 |
| 313 | 20250312 | 140500 | 1079667905 | 7840 | 7840 | 7840 | 7840 | 10 |
| 314 | 20250312 | 140400 | 1079589505 | 7840 | 7830 | 7840 | 7830 | 11 |
| 315 | 20250312 | 140300 | 1079503285 | 7840 | 7840 | 7850 | 7840 | 37 |
| 316 | 20250312 | 140200 | 1079213145 | 7850 | 7850 | 7850 | 7850 | 1 |
| 317 | 20250312 | 140100 | 1079205295 | 7820 | 7820 | 7820 | 7820 | 0 |
| 318 | 20250312 | 140000 | 1079205295 | 7820 | 7840 | 7840 | 7820 | 3585 |
| 319 | 20250312 | 135900 | 1051139265 | 7840 | 7840 | 7840 | 7830 | 1671 |
| 320 | 20250312 | 135800 | 1038040495 | 7840 | 7845 | 7850 | 7840 | 656 |
| 321 | 20250312 | 135700 | 1032894045 | 7845 | 7845 | 7845 | 7845 | 50 |
| 322 | 20250312 | 135600 | 1032501795 | 7840 | 7845 | 7845 | 7840 | 1021 |
| 323 | 20250312 | 135500 | 1024497150 | 7845 | 7850 | 7850 | 7845 | 1295 |
| 324 | 20250312 | 135400 | 1014331405 | 7850 | 7860 | 7860 | 7850 | 108 |
| 325 | 20250312 | 135300 | 1013483595 | 7850 | 7860 | 7860 | 7850 | 27 |
| 326 | 20250312 | 135200 | 1013271635 | 7860 | 7860 | 7860 | 7860 | 259 |
| 327 | 20250312 | 135100 | 1011235895 | 7860 | 7850 | 7860 | 7850 | 12 |
| 328 | 20250312 | 135000 | 1011141685 | 7850 | 7850 | 7850 | 7850 | 1 |
| 329 | 20250312 | 134900 | 1011133835 | 7880 | 7850 | 7880 | 7850 | 293 |
| 330 | 20250312 | 134800 | 1008833695 | 7850 | 7850 | 7850 | 7840 | 243 |
| 331 | 20250312 | 134700 | 1006928555 | 7840 | 7850 | 7850 | 7830 | 148 |
| 332 | 20250312 | 134600 | 1005769335 | 7830 | 7830 | 7830 | 7830 | 15 |
| 333 | 20250312 | 134500 | 1005651885 | 7850 | 7850 | 7850 | 7850 | 0 |
| 334 | 20250312 | 134400 | 1005651885 | 7850 | 7840 | 7850 | 7820 | 258 |
| 335 | 20250312 | 134300 | 1003633535 | 7850 | 7830 | 7850 | 7820 | 235 |
| 336 | 20250312 | 134200 | 1001794145 | 7830 | 7830 | 7830 | 7830 | 300 |
| 337 | 20250312 | 134100 | 999445145 | 7820 | 7810 | 7830 | 7810 | 1316 |
| 338 | 20250312 | 134000 | 989163075 | 7820 | 7820 | 7840 | 7820 | 2450 |
| 339 | 20250312 | 133900 | 970000185 | 7830 | 7820 | 7840 | 7820 | 2506 |
| 340 | 20250312 | 133800 | 950396850 | 7820 | 7855 | 7855 | 7820 | 12117 |
| 341 | 20250312 | 133700 | 855402005 | 7860 | 7860 | 7860 | 7860 | 0 |
| 342 | 20250312 | 133600 | 855402005 | 7860 | 7860 | 7860 | 7860 | 60 |
| 343 | 20250312 | 133500 | 854930405 | 7860 | 7860 | 7860 | 7850 | 603 |
| 344 | 20250312 | 133400 | 850191715 | 7860 | 7850 | 7860 | 7850 | 93 |
| 345 | 20250312 | 133300 | 849461385 | 7850 | 7860 | 7860 | 7850 | 2770 |
| 346 | 20250312 | 133200 | 827691745 | 7860 | 7880 | 7880 | 7860 | 5352 |
| 347 | 20250312 | 133100 | 785532545 | 7890 | 7890 | 7890 | 7890 | 15 |
| 348 | 20250312 | 133000 | 785414195 | 7890 | 7890 | 7890 | 7890 | 18 |
| 349 | 20250312 | 132900 | 785272175 | 7880 | 7880 | 7880 | 7880 | 105 |
| 350 | 20250312 | 132800 | 784444775 | 7880 | 7885 | 7890 | 7880 | 234 |
| 351 | 20250312 | 132700 | 782599775 | 7885 | 7885 | 7885 | 7885 | 1 |
| 352 | 20250312 | 132600 | 782591890 | 7890 | 7890 | 7890 | 7890 | 11 |
| 353 | 20250312 | 132500 | 782505100 | 7880 | 7880 | 7880 | 7880 | 0 |
| 354 | 20250312 | 132400 | 782505100 | 7880 | 7880 | 7880 | 7880 | 463 |
| 355 | 20250312 | 132300 | 778856660 | 7880 | 7880 | 7880 | 7880 | 0 |
| 356 | 20250312 | 132200 | 778856660 | 7880 | 7885 | 7885 | 7880 | 200 |
| 357 | 20250312 | 132100 | 777280650 | 7890 | 7890 | 7890 | 7890 | 0 |
| 358 | 20250312 | 132000 | 777280650 | 7890 | 7890 | 7890 | 7890 | 0 |
| 359 | 20250312 | 131900 | 777280650 | 7890 | 7890 | 7890 | 7890 | 0 |
| 360 | 20250312 | 131800 | 777280650 | 7890 | 7880 | 7890 | 7880 | 212 |
| 361 | 20250312 | 131700 | 775608080 | 7890 | 7880 | 7890 | 7880 | 230 |
| 362 | 20250312 | 131600 | 773795160 | 7890 | 7890 | 7890 | 7890 | 1362 |
| 363 | 20250312 | 131500 | 763048980 | 7890 | 7890 | 7890 | 7890 | 108 |
| 364 | 20250312 | 131400 | 762196860 | 7890 | 7890 | 7890 | 7890 | 0 |
| 365 | 20250312 | 131300 | 762196860 | 7890 | 7900 | 7900 | 7890 | 518 |
| 366 | 20250312 | 131200 | 758104840 | 7900 | 7890 | 7900 | 7890 | 221 |
| 367 | 20250312 | 131100 | 756361130 | 7900 | 7900 | 7900 | 7900 | 0 |
| 368 | 20250312 | 131000 | 756361130 | 7900 | 7900 | 7900 | 7900 | 0 |
| 369 | 20250312 | 130900 | 756361130 | 7900 | 7900 | 7900 | 7900 | 12 |
| 370 | 20250312 | 130800 | 756266330 | 7900 | 7890 | 7900 | 7890 | 130 |
| 371 | 20250312 | 130700 | 755239510 | 7900 | 7900 | 7900 | 7900 | 0 |
| 372 | 20250312 | 130600 | 755239510 | 7900 | 7900 | 7900 | 7900 | 0 |
| 373 | 20250312 | 130500 | 755239510 | 7900 | 7900 | 7900 | 7900 | 350 |
| 374 | 20250312 | 130400 | 752474510 | 7900 | 7900 | 7900 | 7900 | 0 |
| 375 | 20250312 | 130300 | 752474510 | 7900 | 7890 | 7900 | 7890 | 184 |
| 376 | 20250312 | 130200 | 751022710 | 7900 | 7890 | 7900 | 7890 | 637 |
| 377 | 20250312 | 130100 | 745990420 | 7890 | 7890 | 7890 | 7890 | 1099 |
| 378 | 20250312 | 130000 | 737319310 | 7900 | 7900 | 7900 | 7890 | 21 |
| 379 | 20250312 | 125900 | 737153420 | 7900 | 7900 | 7900 | 7900 | 53 |
| 380 | 20250312 | 125800 | 736734720 | 7900 | 7900 | 7900 | 7900 | 51 |
| 381 | 20250312 | 125700 | 736331820 | 7900 | 7900 | 7900 | 7900 | 617 |
| 382 | 20250312 | 125600 | 731457520 | 7900 | 7890 | 7900 | 7890 | 21 |
| 383 | 20250312 | 125500 | 731291820 | 7900 | 7900 | 7900 | 7900 | 5 |
| 384 | 20250312 | 125400 | 731252320 | 7900 | 7900 | 7900 | 7900 | 6 |
| 385 | 20250312 | 125300 | 731204920 | 7900 | 7890 | 7900 | 7890 | 656 |
| 386 | 20250312 | 125200 | 726025610 | 7890 | 7890 | 7890 | 7890 | 106 |
| 387 | 20250312 | 125100 | 725189270 | 7890 | 7890 | 7890 | 7890 | 100 |
| 388 | 20250312 | 125000 | 724400270 | 7880 | 7890 | 7890 | 7880 | 46 |
| 389 | 20250312 | 124900 | 724037340 | 7890 | 7890 | 7890 | 7890 | 0 |
| 390 | 20250312 | 124800 | 724037340 | 7890 | 7890 | 7890 | 7890 | 12 |
| 391 | 20250312 | 124700 | 723942660 | 7880 | 7890 | 7890 | 7880 | 6 |
| 392 | 20250312 | 124600 | 723895330 | 7880 | 7880 | 7880 | 7880 | 0 |
| 393 | 20250312 | 124500 | 723895330 | 7880 | 7880 | 7880 | 7880 | 0 |
| 394 | 20250312 | 124400 | 723895330 | 7880 | 7880 | 7880 | 7880 | 100 |
| 395 | 20250312 | 124300 | 723107330 | 7880 | 7880 | 7880 | 7880 | 0 |
| 396 | 20250312 | 124200 | 723107330 | 7880 | 7890 | 7890 | 7880 | 4 |
| 397 | 20250312 | 124100 | 723075800 | 7880 | 7880 | 7880 | 7880 | 1 |
| 398 | 20250312 | 124000 | 723067920 | 7880 | 7880 | 7880 | 7880 | 235 |
| 399 | 20250312 | 123900 | 721216120 | 7880 | 7880 | 7880 | 7880 | 80 |
| 400 | 20250312 | 123800 | 720585720 | 7890 | 7890 | 7890 | 7890 | 1 |
| 401 | 20250312 | 123700 | 720577830 | 7880 | 7880 | 7880 | 7880 | 852 |
| 402 | 20250312 | 123600 | 713864070 | 7880 | 7880 | 7880 | 7880 | 0 |
| 403 | 20250312 | 123500 | 713864070 | 7880 | 7880 | 7880 | 7880 | 100 |
| 404 | 20250312 | 123400 | 713076070 | 7880 | 7880 | 7880 | 7880 | 1 |
| 405 | 20250312 | 123300 | 713068190 | 7880 | 7880 | 7880 | 7880 | 40 |
| 406 | 20250312 | 123200 | 712752990 | 7880 | 7880 | 7880 | 7880 | 104 |
| 407 | 20250312 | 123100 | 711933470 | 7880 | 7870 | 7880 | 7870 | 2 |
| 408 | 20250312 | 123000 | 711917720 | 7880 | 7880 | 7880 | 7870 | 78 |
| 409 | 20250312 | 122900 | 711303090 | 7880 | 7880 | 7880 | 7880 | 1 |
| 410 | 20250312 | 122800 | 711295210 | 7880 | 7880 | 7880 | 7880 | 1 |
| 411 | 20250312 | 122700 | 711287330 | 7870 | 7870 | 7870 | 7870 | 55 |
| 412 | 20250312 | 122600 | 710854480 | 7870 | 7870 | 7870 | 7870 | 0 |
| 413 | 20250312 | 122500 | 710854480 | 7870 | 7880 | 7880 | 7870 | 460 |
| 414 | 20250312 | 122400 | 707234125 | 7870 | 7870 | 7870 | 7870 | 507 |
| 415 | 20250312 | 122300 | 703244035 | 7870 | 7870 | 7870 | 7870 | 3 |
| 416 | 20250312 | 122200 | 703220425 | 7860 | 7870 | 7870 | 7860 | 130 |
| 417 | 20250312 | 122100 | 702198075 | 7870 | 7870 | 7870 | 7870 | 20 |
| 418 | 20250312 | 122000 | 702040675 | 7870 | 7870 | 7870 | 7870 | 1 |
| 419 | 20250312 | 121900 | 702032805 | 7860 | 7870 | 7870 | 7860 | 450 |
| 420 | 20250312 | 121800 | 698495595 | 7860 | 7870 | 7870 | 7860 | 2516 |
| 421 | 20250312 | 121700 | 678702215 | 7870 | 7880 | 7880 | 7870 | 435 |
| 422 | 20250312 | 121600 | 675278125 | 7875 | 7870 | 7875 | 7870 | 2 |
| 423 | 20250312 | 121500 | 675262380 | 7880 | 7880 | 7880 | 7880 | 1 |
| 424 | 20250312 | 121400 | 675254500 | 7880 | 7880 | 7880 | 7880 | 0 |
| 425 | 20250312 | 121300 | 675254500 | 7880 | 7880 | 7880 | 7880 | 300 |
| 426 | 20250312 | 121200 | 672890500 | 7880 | 7880 | 7880 | 7880 | 42 |
| 427 | 20250312 | 121100 | 672559540 | 7870 | 7870 | 7870 | 7870 | 118 |
| 428 | 20250312 | 121000 | 671630880 | 7880 | 7880 | 7880 | 7880 | 10 |
| 429 | 20250312 | 120900 | 671552080 | 7875 | 7875 | 7875 | 7875 | 1 |
| 430 | 20250312 | 120800 | 671544205 | 7880 | 7880 | 7880 | 7880 | 0 |
| 431 | 20250312 | 120700 | 671544205 | 7880 | 7880 | 7880 | 7880 | 55 |
| 432 | 20250312 | 120600 | 671110805 | 7880 | 7880 | 7880 | 7880 | 1 |
| 433 | 20250312 | 120500 | 671102925 | 7870 | 7870 | 7870 | 7870 | 0 |
| 434 | 20250312 | 120400 | 671102925 | 7870 | 7870 | 7870 | 7870 | 42 |
| 435 | 20250312 | 120300 | 670772385 | 7870 | 7870 | 7870 | 7870 | 391 |
| 436 | 20250312 | 120200 | 667695215 | 7880 | 7870 | 7880 | 7870 | 420 |
| 437 | 20250312 | 120100 | 664389805 | 7870 | 7870 | 7870 | 7870 | 42 |
| 438 | 20250312 | 120000 | 664059265 | 7860 | 7870 | 7880 | 7860 | 3338 |
| 439 | 20250312 | 115900 | 637769765 | 7870 | 7860 | 7870 | 7860 | 670 |
| 440 | 20250312 | 115800 | 632502565 | 7860 | 7870 | 7870 | 7860 | 254 |
| 441 | 20250312 | 115700 | 630504075 | 7880 | 7880 | 7880 | 7880 | 1 |
| 442 | 20250312 | 115600 | 630496195 | 7870 | 7870 | 7870 | 7870 | 5 |
| 443 | 20250312 | 115500 | 630456845 | 7860 | 7860 | 7860 | 7860 | 57 |
| 444 | 20250312 | 115400 | 630008825 | 7870 | 7870 | 7870 | 7870 | 479 |
| 445 | 20250312 | 115300 | 626239095 | 7870 | 7870 | 7870 | 7870 | 2392 |
| 446 | 20250312 | 115200 | 607414055 | 7880 | 7880 | 7880 | 7880 | 2 |
| 447 | 20250312 | 115100 | 607398295 | 7870 | 7870 | 7880 | 7870 | 15 |
| 448 | 20250312 | 115000 | 607280225 | 7870 | 7870 | 7870 | 7870 | 11 |
| 449 | 20250312 | 114900 | 607193655 | 7880 | 7880 | 7880 | 7880 | 10 |
| 450 | 20250312 | 114800 | 607114855 | 7880 | 7880 | 7880 | 7880 | 1 |
| 451 | 20250312 | 114700 | 607106975 | 7860 | 7870 | 7870 | 7860 | 3171 |
| 452 | 20250312 | 114600 | 582153725 | 7870 | 7870 | 7870 | 7870 | 1 |
| 453 | 20250312 | 114500 | 582145855 | 7880 | 7880 | 7880 | 7880 | 0 |
| 454 | 20250312 | 114400 | 582145855 | 7880 | 7870 | 7880 | 7870 | 1003 |
| 455 | 20250312 | 114300 | 574242245 | 7870 | 7880 | 7880 | 7870 | 382 |
| 456 | 20250312 | 114200 | 571233405 | 7870 | 7870 | 7870 | 7870 | 1 |
| 457 | 20250312 | 114100 | 571225535 | 7880 | 7880 | 7880 | 7880 | 1 |
| 458 | 20250312 | 114000 | 571217655 | 7880 | 7880 | 7880 | 7880 | 100 |
| 459 | 20250312 | 113900 | 570429655 | 7880 | 7875 | 7880 | 7875 | 37 |
| 460 | 20250312 | 113800 | 570138110 | 7875 | 7875 | 7875 | 7875 | 2 |
| 461 | 20250312 | 113700 | 570122360 | 7870 | 7880 | 7880 | 7870 | 60 |
| 462 | 20250312 | 113600 | 569649660 | 7890 | 7880 | 7890 | 7870 | 465 |
| 463 | 20250312 | 113500 | 565986000 | 7880 | 7880 | 7880 | 7880 | 0 |
| 464 | 20250312 | 113400 | 565986000 | 7880 | 7890 | 7890 | 7870 | 1463 |
| 465 | 20250312 | 113300 | 554458060 | 7890 | 7890 | 7890 | 7890 | 20 |
| 466 | 20250312 | 113200 | 554300260 | 7880 | 7890 | 7890 | 7880 | 244 |
| 467 | 20250312 | 113100 | 552375700 | 7880 | 7880 | 7880 | 7880 | 1 |
| 468 | 20250312 | 113000 | 552367820 | 7890 | 7890 | 7890 | 7890 | 20 |
| 469 | 20250312 | 112900 | 552210020 | 7890 | 7880 | 7890 | 7880 | 91 |
| 470 | 20250312 | 112800 | 551492930 | 7880 | 7890 | 7890 | 7880 | 1865 |
| 471 | 20250312 | 112700 | 536784080 | 7890 | 7890 | 7890 | 7890 | 500 |
| 472 | 20250312 | 112600 | 532839080 | 7890 | 7890 | 7890 | 7890 | 158 |
| 473 | 20250312 | 112500 | 531592460 | 7900 | 7900 | 7900 | 7900 | 0 |
| 474 | 20250312 | 112400 | 531592460 | 7900 | 7900 | 7900 | 7900 | 0 |
| 475 | 20250312 | 112300 | 531592460 | 7900 | 7890 | 7900 | 7890 | 7 |
| 476 | 20250312 | 112200 | 531537220 | 7890 | 7890 | 7900 | 7890 | 16 |
| 477 | 20250312 | 112100 | 531410970 | 7900 | 7900 | 7900 | 7890 | 257 |
| 478 | 20250312 | 112000 | 529381350 | 7900 | 7900 | 7910 | 7900 | 947 |
| 479 | 20250312 | 111900 | 521900040 | 7900 | 7890 | 7900 | 7890 | 48 |
| 480 | 20250312 | 111800 | 521521310 | 7880 | 7880 | 7880 | 7880 | 0 |
| 481 | 20250312 | 111700 | 521521310 | 7880 | 7890 | 7890 | 7880 | 643 |
| 482 | 20250312 | 111600 | 516454440 | 7890 | 7890 | 7890 | 7890 | 395 |
| 483 | 20250312 | 111500 | 513337890 | 7880 | 7880 | 7880 | 7880 | 1 |
| 484 | 20250312 | 111400 | 513330010 | 7890 | 7880 | 7890 | 7880 | 579 |
| 485 | 20250312 | 111300 | 508767480 | 7880 | 7880 | 7880 | 7870 | 33 |
| 486 | 20250312 | 111200 | 508507680 | 7870 | 7870 | 7880 | 7870 | 25 |
| 487 | 20250312 | 111100 | 508310920 | 7870 | 7870 | 7880 | 7870 | 31 |
| 488 | 20250312 | 111000 | 508066880 | 7870 | 7870 | 7870 | 7870 | 335 |
| 489 | 20250312 | 110900 | 505430430 | 7880 | 7870 | 7880 | 7870 | 252 |
| 490 | 20250312 | 110800 | 503447180 | 7870 | 7870 | 7870 | 7870 | 416 |
| 491 | 20250312 | 110700 | 500173260 | 7870 | 7890 | 7890 | 7870 | 581 |
| 492 | 20250312 | 110600 | 495594640 | 7890 | 7880 | 7890 | 7880 | 352 |
| 493 | 20250312 | 110500 | 492820600 | 7880 | 7880 | 7880 | 7880 | 69 |
| 494 | 20250312 | 110400 | 492276880 | 7880 | 7880 | 7890 | 7880 | 116 |
| 495 | 20250312 | 110300 | 491361800 | 7890 | 7890 | 7890 | 7890 | 10 |
| 496 | 20250312 | 110200 | 491282900 | 7890 | 7890 | 7890 | 7890 | 0 |
| 497 | 20250312 | 110100 | 491282900 | 7890 | 7890 | 7890 | 7890 | 208 |
| 498 | 20250312 | 110000 | 489641780 | 7880 | 7890 | 7890 | 7880 | 11 |
| 499 | 20250312 | 105900 | 489555000 | 7890 | 7900 | 7900 | 7890 | 1537 |
| 500 | 20250312 | 105800 | 477421410 | 7890 | 7890 | 7890 | 7890 | 18 |
| 501 | 20250312 | 105700 | 477279390 | 7900 | 7890 | 7900 | 7890 | 197 |
| 502 | 20250312 | 105600 | 475723270 | 7900 | 7900 | 7900 | 7900 | 1 |
| 503 | 20250312 | 105500 | 475715370 | 7900 | 7880 | 7900 | 7880 | 338 |
| 504 | 20250312 | 105400 | 473050210 | 7880 | 7880 | 7880 | 7880 | 50 |
| 505 | 20250312 | 105300 | 472656210 | 7880 | 7890 | 7890 | 7870 | 151 |
| 506 | 20250312 | 105200 | 471465880 | 7870 | 7880 | 7890 | 7870 | 5689 |
| 507 | 20250312 | 105100 | 426593330 | 7890 | 7870 | 7890 | 7870 | 140 |
| 508 | 20250312 | 105000 | 425491470 | 7870 | 7890 | 7890 | 7870 | 124 |
| 509 | 20250312 | 104900 | 424514770 | 7880 | 7880 | 7880 | 7880 | 107 |
| 510 | 20250312 | 104800 | 423671610 | 7880 | 7880 | 7880 | 7880 | 0 |
| 511 | 20250312 | 104700 | 423671610 | 7880 | 7880 | 7880 | 7880 | 0 |
| 512 | 20250312 | 104600 | 423671610 | 7880 | 7880 | 7880 | 7880 | 0 |
| 513 | 20250312 | 104500 | 423671610 | 7880 | 7880 | 7880 | 7880 | 285 |
| 514 | 20250312 | 104400 | 421425810 | 7880 | 7880 | 7900 | 7880 | 1020 |
| 515 | 20250312 | 104300 | 413379550 | 7880 | 7880 | 7880 | 7880 | 10 |
| 516 | 20250312 | 104200 | 413300750 | 7880 | 7880 | 7880 | 7880 | 110 |
| 517 | 20250312 | 104100 | 412433950 | 7880 | 7880 | 7880 | 7870 | 135 |
| 518 | 20250312 | 104000 | 411371160 | 7870 | 7870 | 7870 | 7870 | 2 |
| 519 | 20250312 | 103900 | 411355420 | 7870 | 7870 | 7870 | 7870 | 14 |
| 520 | 20250312 | 103800 | 411245240 | 7870 | 7870 | 7870 | 7870 | 11 |
| 521 | 20250312 | 103700 | 411158670 | 7860 | 7870 | 7870 | 7860 | 1083 |
| 522 | 20250312 | 103600 | 402637260 | 7870 | 7870 | 7870 | 7870 | 37 |
| 523 | 20250312 | 103500 | 402346070 | 7870 | 7870 | 7870 | 7870 | 1 |
| 524 | 20250312 | 103400 | 402338200 | 7870 | 7890 | 7890 | 7870 | 646 |
| 525 | 20250312 | 103300 | 397254000 | 7870 | 7870 | 7870 | 7870 | 60 |
| 526 | 20250312 | 103200 | 396781800 | 7880 | 7890 | 7890 | 7870 | 1718 |
| 527 | 20250312 | 103100 | 383259790 | 7880 | 7900 | 7900 | 7880 | 317 |
| 528 | 20250312 | 103000 | 380755790 | 7900 | 7900 | 7900 | 7880 | 74 |
| 529 | 20250312 | 102900 | 380171490 | 7900 | 7880 | 7900 | 7880 | 351 |
| 530 | 20250312 | 102800 | 377403260 | 7880 | 7870 | 7880 | 7870 | 79 |
| 531 | 20250312 | 102700 | 376781490 | 7870 | 7880 | 7890 | 7870 | 1393 |
| 532 | 20250312 | 102600 | 365796750 | 7880 | 7880 | 7880 | 7880 | 4 |
| 533 | 20250312 | 102500 | 365765230 | 7880 | 7890 | 7890 | 7880 | 1123 |
| 534 | 20250312 | 102400 | 356915980 | 7890 | 7890 | 7890 | 7890 | 179 |
| 535 | 20250312 | 102300 | 355503670 | 7890 | 7890 | 7890 | 7890 | 4 |
| 536 | 20250312 | 102200 | 355472110 | 7890 | 7890 | 7900 | 7890 | 9 |
| 537 | 20250312 | 102100 | 355401080 | 7890 | 7890 | 7890 | 7890 | 501 |
| 538 | 20250312 | 102000 | 351448190 | 7900 | 7890 | 7900 | 7880 | 65 |
| 539 | 20250312 | 101900 | 350935540 | 7890 | 7890 | 7890 | 7890 | 259 |
| 540 | 20250312 | 101800 | 348892030 | 7890 | 7890 | 7890 | 7890 | 69 |
| 541 | 20250312 | 101700 | 348347620 | 7890 | 7890 | 7890 | 7890 | 1 |
| 542 | 20250312 | 101600 | 348339730 | 7890 | 7890 | 7890 | 7870 | 79 |
| 543 | 20250312 | 101500 | 347717420 | 7890 | 7880 | 7890 | 7870 | 18 |
| 544 | 20250312 | 101400 | 347575610 | 7870 | 7870 | 7870 | 7870 | 1 |
| 545 | 20250312 | 101300 | 347567740 | 7860 | 7880 | 7880 | 7860 | 502 |
| 546 | 20250312 | 101200 | 343622000 | 7890 | 7870 | 7890 | 7870 | 1593 |
| 547 | 20250312 | 101100 | 331063450 | 7860 | 7870 | 7870 | 7860 | 92 |
| 548 | 20250312 | 101000 | 330339420 | 7870 | 7860 | 7870 | 7860 | 1446 |
| 549 | 20250312 | 100900 | 318960150 | 7860 | 7850 | 7870 | 7850 | 109 |
| 550 | 20250312 | 100800 | 318104400 | 7850 | 7860 | 7870 | 7850 | 1813 |
| 551 | 20250312 | 100700 | 303854670 | 7860 | 7870 | 7870 | 7860 | 1190 |
| 552 | 20250312 | 100600 | 294500270 | 7860 | 7850 | 7870 | 7850 | 931 |
| 553 | 20250312 | 100500 | 287186620 | 7850 | 7850 | 7860 | 7850 | 433 |
| 554 | 20250312 | 100400 | 283786060 | 7850 | 7860 | 7860 | 7850 | 2242 |
| 555 | 20250312 | 100300 | 266167490 | 7860 | 7870 | 7870 | 7860 | 661 |
| 556 | 20250312 | 100200 | 260966470 | 7860 | 7870 | 7870 | 7860 | 1184 |
| 557 | 20250312 | 100100 | 251649710 | 7870 | 7880 | 7880 | 7870 | 8 |
| 558 | 20250312 | 100000 | 251586680 | 7890 | 7880 | 7890 | 7880 | 105 |
| 559 | 20250312 | 095900 | 250759260 | 7890 | 7880 | 7890 | 7880 | 2 |
| 560 | 20250312 | 095800 | 250743490 | 7890 | 7870 | 7890 | 7870 | 96 |
| 561 | 20250312 | 095700 | 249987890 | 7880 | 7880 | 7880 | 7880 | 20 |
| 562 | 20250312 | 095600 | 249830290 | 7870 | 7890 | 7890 | 7870 | 853 |
| 563 | 20250312 | 095500 | 243111730 | 7890 | 7900 | 7900 | 7890 | 3 |
| 564 | 20250312 | 095400 | 243088050 | 7870 | 7880 | 7900 | 7870 | 1570 |
| 565 | 20250312 | 095300 | 230693380 | 7880 | 7890 | 7890 | 7880 | 23 |
| 566 | 20250312 | 095200 | 230512050 | 7890 | 7880 | 7890 | 7880 | 2 |
| 567 | 20250312 | 095100 | 230496280 | 7870 | 7890 | 7890 | 7870 | 781 |
| 568 | 20250312 | 095000 | 224342580 | 7880 | 7890 | 7890 | 7880 | 13 |
| 569 | 20250312 | 094900 | 224240110 | 7870 | 7890 | 7890 | 7870 | 1926 |
| 570 | 20250312 | 094800 | 209065920 | 7890 | 7900 | 7900 | 7890 | 54 |
| 571 | 20250312 | 094700 | 208639840 | 7890 | 7890 | 7900 | 7890 | 14 |
| 572 | 20250312 | 094600 | 208529370 | 7890 | 7890 | 7890 | 7890 | 304 |
| 573 | 20250312 | 094500 | 206130810 | 7890 | 7900 | 7900 | 7890 | 26 |
| 574 | 20250312 | 094400 | 205925640 | 7890 | 7890 | 7900 | 7880 | 1157 |
| 575 | 20250312 | 094300 | 196787820 | 7890 | 7900 | 7900 | 7890 | 242 |
| 576 | 20250312 | 094200 | 194878370 | 7880 | 7900 | 7910 | 7880 | 635 |
| 577 | 20250312 | 094100 | 189867000 | 7910 | 7890 | 7910 | 7890 | 243 |
| 578 | 20250312 | 094000 | 187949660 | 7890 | 7900 | 7900 | 7890 | 372 |
| 579 | 20250312 | 093900 | 185014380 | 7900 | 7900 | 7900 | 7900 | 22 |
| 580 | 20250312 | 093800 | 184840580 | 7900 | 7900 | 7900 | 7900 | 3 |
| 581 | 20250312 | 093700 | 184816880 | 7900 | 7900 | 7900 | 7900 | 2 |
| 582 | 20250312 | 093600 | 184801080 | 7900 | 7880 | 7900 | 7880 | 70 |
| 583 | 20250312 | 093500 | 184249120 | 7900 | 7900 | 7900 | 7900 | 330 |
| 584 | 20250312 | 093400 | 181642120 | 7900 | 7900 | 7900 | 7870 | 274 |
| 585 | 20250312 | 093300 | 179483480 | 7880 | 7890 | 7900 | 7880 | 315 |
| 586 | 20250312 | 093200 | 177001240 | 7880 | 7900 | 7910 | 7880 | 200 |
| 587 | 20250312 | 093100 | 175423020 | 7910 | 7890 | 7910 | 7890 | 117 |
| 588 | 20250312 | 093000 | 174499680 | 7910 | 7910 | 7910 | 7900 | 88 |
| 589 | 20250312 | 092900 | 173804400 | 7910 | 7900 | 7910 | 7900 | 455 |
| 590 | 20250312 | 092800 | 170208870 | 7900 | 7895 | 7900 | 7880 | 68 |
| 591 | 20250312 | 092700 | 169672855 | 7900 | 7900 | 7900 | 7900 | 38 |
| 592 | 20250312 | 092600 | 169372655 | 7900 | 7870 | 7900 | 7860 | 1550 |
| 593 | 20250312 | 092500 | 157171995 | 7870 | 7860 | 7870 | 7860 | 601 |
| 594 | 20250312 | 092400 | 152448095 | 7860 | 7880 | 7880 | 7860 | 1110 |
| 595 | 20250312 | 092300 | 143719380 | 7870 | 7870 | 7880 | 7860 | 651 |
| 596 | 20250312 | 092200 | 138599690 | 7870 | 7870 | 7870 | 7860 | 451 |
| 597 | 20250312 | 092100 | 135053010 | 7880 | 7870 | 7880 | 7870 | 740 |
| 598 | 20250312 | 092000 | 129222910 | 7870 | 7870 | 7870 | 7860 | 445 |
| 599 | 20250312 | 091900 | 125720770 | 7870 | 7870 | 7870 | 7860 | 502 |
| 600 | 20250312 | 091800 | 121770040 | 7870 | 7890 | 7890 | 7870 | 478 |
| 601 | 20250312 | 091700 | 118003990 | 7880 | 7880 | 7880 | 7880 | 63 |
| 602 | 20250312 | 091600 | 117507550 | 7890 | 7900 | 7900 | 7890 | 1392 |
| 603 | 20250312 | 091500 | 106523070 | 7890 | 7890 | 7900 | 7890 | 289 |
| 604 | 20250312 | 091400 | 104242850 | 7890 | 7880 | 7890 | 7880 | 499 |
| 605 | 20250312 | 091300 | 100307480 | 7880 | 7890 | 7900 | 7880 | 126 |
| 606 | 20250312 | 091200 | 99314490 | 7900 | 7900 | 7910 | 7900 | 323 |
| 607 | 20250312 | 091100 | 96762770 | 7880 | 7870 | 7880 | 7870 | 110 |
| 608 | 20250312 | 091000 | 95896520 | 7870 | 7880 | 7880 | 7870 | 76 |
| 609 | 20250312 | 090900 | 95298340 | 7880 | 7910 | 7910 | 7880 | 1140 |
| 610 | 20250312 | 090800 | 86287950 | 7930 | 7920 | 7930 | 7910 | 490 |
| 611 | 20250312 | 090700 | 82408870 | 7920 | 7900 | 7920 | 7890 | 1863 |
| 612 | 20250312 | 090600 | 67687860 | 7900 | 7870 | 7900 | 7870 | 16 |
| 613 | 20250312 | 090500 | 67561910 | 7860 | 7870 | 7870 | 7860 | 42 |
| 614 | 20250312 | 090400 | 67231520 | 7900 | 7890 | 7900 | 7890 | 193 |
| 615 | 20250312 | 090300 | 65708720 | 7880 | 7850 | 7880 | 7810 | 3703 |
| 616 | 20250312 | 090200 | 36665150 | 7860 | 7880 | 7880 | 7830 | 1098 |
| 617 | 20250312 | 090100 | 28056510 | 7890 | 7900 | 7960 | 7880 | 1020 |
| 618 | 20250312 | 090000 | 20000830 | 7890 | 7730 | 7890 | 7730 | 2582 |