29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250312 | 190000 | 1035883450 | 5230 | 5230 | 5230 | 5230 | 1257 |
| 3 | 20250312 | 185900 | 1035883450 | 5230 | 5230 | 5230 | 5230 | 0 |
| 4 | 20250312 | 185800 | 1035883450 | 5230 | 5230 | 5230 | 5230 | 0 |
| 5 | 20250312 | 185700 | 1035883450 | 5230 | 5230 | 5230 | 5230 | 0 |
| 6 | 20250312 | 185600 | 1035883450 | 5230 | 5230 | 5230 | 5230 | 0 |
| 7 | 20250312 | 185500 | 1035883450 | 5230 | 5230 | 5230 | 5230 | 0 |
| 8 | 20250312 | 185400 | 1035883450 | 5230 | 5230 | 5230 | 5230 | 0 |
| 9 | 20250312 | 185300 | 1035883450 | 5230 | 5230 | 5230 | 5230 | 0 |
| 10 | 20250312 | 185200 | 1035883450 | 5230 | 5230 | 5230 | 5230 | 0 |
| 11 | 20250312 | 185100 | 1035883450 | 5230 | 5230 | 5230 | 5230 | 0 |
| 12 | 20250312 | 185000 | 1035883450 | 5230 | 5230 | 5230 | 5230 | 0 |
| 13 | 20250312 | 184900 | 1035883450 | 5230 | 5230 | 5230 | 5230 | 0 |
| 14 | 20250312 | 184800 | 1035883450 | 5230 | 5230 | 5230 | 5230 | 0 |
| 15 | 20250312 | 184700 | 1035883450 | 5230 | 5230 | 5230 | 5230 | 0 |
| 16 | 20250312 | 184600 | 1035883450 | 5230 | 5230 | 5230 | 5230 | 0 |
| 17 | 20250312 | 184500 | 1035883450 | 5230 | 5230 | 5230 | 5230 | 0 |
| 18 | 20250312 | 184400 | 1035883450 | 5230 | 5230 | 5230 | 5230 | 0 |
| 19 | 20250312 | 184300 | 1035883450 | 5230 | 5230 | 5230 | 5230 | 0 |
| 20 | 20250312 | 184200 | 1035883450 | 5230 | 5230 | 5230 | 5230 | 0 |
| 21 | 20250312 | 184100 | 1035883450 | 5230 | 5230 | 5230 | 5230 | 0 |
| 22 | 20250312 | 184000 | 1035883450 | 5230 | 5230 | 5230 | 5230 | 0 |
| 23 | 20250312 | 183900 | 1035883450 | 5230 | 5230 | 5230 | 5230 | 0 |
| 24 | 20250312 | 183800 | 1035883450 | 5230 | 5230 | 5230 | 5230 | 0 |
| 25 | 20250312 | 183700 | 1035883450 | 5230 | 5230 | 5230 | 5230 | 0 |
| 26 | 20250312 | 183600 | 1035883450 | 5230 | 5230 | 5230 | 5230 | 0 |
| 27 | 20250312 | 183500 | 1035883450 | 5230 | 5230 | 5230 | 5230 | 0 |
| 28 | 20250312 | 183400 | 1035883450 | 5230 | 5230 | 5230 | 5230 | 0 |
| 29 | 20250312 | 183300 | 1035883450 | 5230 | 5230 | 5230 | 5230 | 0 |
| 30 | 20250312 | 183200 | 1035883450 | 5230 | 5230 | 5230 | 5230 | 0 |
| 31 | 20250312 | 183100 | 1035883450 | 5230 | 5230 | 5230 | 5230 | 0 |
| 32 | 20250312 | 183000 | 1035883450 | 5230 | 5230 | 5230 | 5230 | 1257 |
| 33 | 20250312 | 182900 | 1035883450 | 5230 | 5230 | 5230 | 5230 | 0 |
| 34 | 20250312 | 182800 | 1035883450 | 5230 | 5230 | 5230 | 5230 | 0 |
| 35 | 20250312 | 182700 | 1035883450 | 5230 | 5230 | 5230 | 5230 | 0 |
| 36 | 20250312 | 182600 | 1035883450 | 5230 | 5230 | 5230 | 5230 | 0 |
| 37 | 20250312 | 182500 | 1035883450 | 5230 | 5230 | 5230 | 5230 | 0 |
| 38 | 20250312 | 182400 | 1035883450 | 5230 | 5230 | 5230 | 5230 | 0 |
| 39 | 20250312 | 182300 | 1035883450 | 5230 | 5230 | 5230 | 5230 | 0 |
| 40 | 20250312 | 182200 | 1035883450 | 5230 | 5230 | 5230 | 5230 | 0 |
| 41 | 20250312 | 182100 | 1035883450 | 5230 | 5230 | 5230 | 5230 | 0 |
| 42 | 20250312 | 182000 | 1035883450 | 5230 | 5230 | 5230 | 5230 | 0 |
| 43 | 20250312 | 181900 | 1035883450 | 5230 | 5230 | 5230 | 5230 | 0 |
| 44 | 20250312 | 181800 | 1035883450 | 5230 | 5230 | 5230 | 5230 | 0 |
| 45 | 20250312 | 181700 | 1035883450 | 5230 | 5230 | 5230 | 5230 | 0 |
| 46 | 20250312 | 181600 | 1035883450 | 5230 | 5230 | 5230 | 5230 | 0 |
| 47 | 20250312 | 181500 | 1035883450 | 5230 | 5230 | 5230 | 5230 | 0 |
| 48 | 20250312 | 181400 | 1035883450 | 5230 | 5230 | 5230 | 5230 | 0 |
| 49 | 20250312 | 181300 | 1035883450 | 5230 | 5230 | 5230 | 5230 | 0 |
| 50 | 20250312 | 181200 | 1035883450 | 5230 | 5230 | 5230 | 5230 | 0 |
| 51 | 20250312 | 181100 | 1035883450 | 5230 | 5230 | 5230 | 5230 | 0 |
| 52 | 20250312 | 181000 | 1035883450 | 5230 | 5230 | 5230 | 5230 | 0 |
| 53 | 20250312 | 180900 | 1035883450 | 5230 | 5230 | 5230 | 5230 | 0 |
| 54 | 20250312 | 180800 | 1035883450 | 5230 | 5230 | 5230 | 5230 | 0 |
| 55 | 20250312 | 180700 | 1035883450 | 5230 | 5230 | 5230 | 5230 | 0 |
| 56 | 20250312 | 180600 | 1035883450 | 5230 | 5230 | 5230 | 5230 | 0 |
| 57 | 20250312 | 180500 | 1035883450 | 5230 | 5230 | 5230 | 5230 | 0 |
| 58 | 20250312 | 180400 | 1035883450 | 5230 | 5230 | 5230 | 5230 | 0 |
| 59 | 20250312 | 180300 | 1035883450 | 5230 | 5230 | 5230 | 5230 | 0 |
| 60 | 20250312 | 180200 | 1035883450 | 5230 | 5230 | 5230 | 5230 | 0 |
| 61 | 20250312 | 180100 | 1035883450 | 5230 | 5230 | 5230 | 5230 | 0 |
| 62 | 20250312 | 180000 | 1035883450 | 5230 | 5230 | 5230 | 5230 | 1257 |
| 63 | 20250312 | 175900 | 1035883450 | 5230 | 5230 | 5230 | 5230 | 0 |
| 64 | 20250312 | 175800 | 1035883450 | 5230 | 5230 | 5230 | 5230 | 0 |
| 65 | 20250312 | 175700 | 1035883450 | 5230 | 5230 | 5230 | 5230 | 0 |
| 66 | 20250312 | 175600 | 1035883450 | 5230 | 5230 | 5230 | 5230 | 0 |
| 67 | 20250312 | 175500 | 1035883450 | 5230 | 5230 | 5230 | 5230 | 0 |
| 68 | 20250312 | 175400 | 1035883450 | 5230 | 5230 | 5230 | 5230 | 0 |
| 69 | 20250312 | 175300 | 1035883450 | 5230 | 5230 | 5230 | 5230 | 0 |
| 70 | 20250312 | 175200 | 1035883450 | 5230 | 5230 | 5230 | 5230 | 0 |
| 71 | 20250312 | 175100 | 1035883450 | 5230 | 5230 | 5230 | 5230 | 0 |
| 72 | 20250312 | 175000 | 1035883450 | 5230 | 5230 | 5230 | 5230 | 0 |
| 73 | 20250312 | 174900 | 1035883450 | 5230 | 5230 | 5230 | 5230 | 0 |
| 74 | 20250312 | 174800 | 1035883450 | 5230 | 5230 | 5230 | 5230 | 0 |
| 75 | 20250312 | 174700 | 1035883450 | 5230 | 5230 | 5230 | 5230 | 0 |
| 76 | 20250312 | 174600 | 1035883450 | 5230 | 5230 | 5230 | 5230 | 0 |
| 77 | 20250312 | 174500 | 1035883450 | 5230 | 5230 | 5230 | 5230 | 0 |
| 78 | 20250312 | 174400 | 1035883450 | 5230 | 5230 | 5230 | 5230 | 0 |
| 79 | 20250312 | 174300 | 1035883450 | 5230 | 5230 | 5230 | 5230 | 0 |
| 80 | 20250312 | 174200 | 1035883450 | 5230 | 5230 | 5230 | 5230 | 0 |
| 81 | 20250312 | 174100 | 1035883450 | 5230 | 5230 | 5230 | 5230 | 0 |
| 82 | 20250312 | 174000 | 1035883450 | 5230 | 5230 | 5230 | 5230 | 0 |
| 83 | 20250312 | 173900 | 1035883450 | 5230 | 5230 | 5230 | 5230 | 0 |
| 84 | 20250312 | 173800 | 1035883450 | 5230 | 5230 | 5230 | 5230 | 0 |
| 85 | 20250312 | 173700 | 1035883450 | 5230 | 5230 | 5230 | 5230 | 0 |
| 86 | 20250312 | 173600 | 1035883450 | 5230 | 5230 | 5230 | 5230 | 0 |
| 87 | 20250312 | 173500 | 1035883450 | 5230 | 5230 | 5230 | 5230 | 0 |
| 88 | 20250312 | 173400 | 1035883450 | 5230 | 5230 | 5230 | 5230 | 0 |
| 89 | 20250312 | 173300 | 1035883450 | 5230 | 5230 | 5230 | 5230 | 0 |
| 90 | 20250312 | 173200 | 1035883450 | 5230 | 5230 | 5230 | 5230 | 0 |
| 91 | 20250312 | 173100 | 1035883450 | 5230 | 5230 | 5230 | 5230 | 0 |
| 92 | 20250312 | 173000 | 1035883450 | 5230 | 5230 | 5230 | 5230 | 1257 |
| 93 | 20250312 | 172900 | 1035883450 | 5230 | 5230 | 5230 | 5230 | 0 |
| 94 | 20250312 | 172800 | 1035883450 | 5230 | 5230 | 5230 | 5230 | 0 |
| 95 | 20250312 | 172700 | 1035883450 | 5230 | 5230 | 5230 | 5230 | 0 |
| 96 | 20250312 | 172600 | 1035883450 | 5230 | 5230 | 5230 | 5230 | 0 |
| 97 | 20250312 | 172500 | 1035883450 | 5230 | 5230 | 5230 | 5230 | 0 |
| 98 | 20250312 | 172400 | 1035883450 | 5230 | 5230 | 5230 | 5230 | 0 |
| 99 | 20250312 | 172300 | 1035883450 | 5230 | 5230 | 5230 | 5230 | 0 |
| 100 | 20250312 | 172200 | 1035883450 | 5230 | 5230 | 5230 | 5230 | 0 |
| 101 | 20250312 | 172100 | 1035883450 | 5230 | 5230 | 5230 | 5230 | 0 |
| 102 | 20250312 | 172000 | 1035883450 | 5230 | 5230 | 5230 | 5230 | 0 |
| 103 | 20250312 | 171900 | 1035883450 | 5230 | 5230 | 5230 | 5230 | 0 |
| 104 | 20250312 | 171800 | 1035883450 | 5230 | 5230 | 5230 | 5230 | 0 |
| 105 | 20250312 | 171700 | 1035883450 | 5230 | 5230 | 5230 | 5230 | 0 |
| 106 | 20250312 | 171600 | 1035883450 | 5230 | 5230 | 5230 | 5230 | 0 |
| 107 | 20250312 | 171500 | 1035883450 | 5230 | 5230 | 5230 | 5230 | 0 |
| 108 | 20250312 | 171400 | 1035883450 | 5230 | 5230 | 5230 | 5230 | 0 |
| 109 | 20250312 | 171300 | 1035883450 | 5230 | 5230 | 5230 | 5230 | 0 |
| 110 | 20250312 | 171200 | 1035883450 | 5230 | 5230 | 5230 | 5230 | 0 |
| 111 | 20250312 | 171100 | 1035883450 | 5230 | 5230 | 5230 | 5230 | 0 |
| 112 | 20250312 | 171000 | 1035883450 | 5230 | 5230 | 5230 | 5230 | 0 |
| 113 | 20250312 | 170900 | 1035883450 | 5230 | 5230 | 5230 | 5230 | 0 |
| 114 | 20250312 | 170800 | 1035883450 | 5230 | 5230 | 5230 | 5230 | 0 |
| 115 | 20250312 | 170700 | 1035883450 | 5230 | 5230 | 5230 | 5230 | 0 |
| 116 | 20250312 | 170600 | 1035883450 | 5230 | 5230 | 5230 | 5230 | 0 |
| 117 | 20250312 | 170500 | 1035883450 | 5230 | 5230 | 5230 | 5230 | 0 |
| 118 | 20250312 | 170400 | 1035883450 | 5230 | 5230 | 5230 | 5230 | 0 |
| 119 | 20250312 | 170300 | 1035883450 | 5230 | 5230 | 5230 | 5230 | 0 |
| 120 | 20250312 | 170200 | 1035883450 | 5230 | 5230 | 5230 | 5230 | 0 |
| 121 | 20250312 | 170100 | 1035883450 | 5230 | 5230 | 5230 | 5230 | 0 |
| 122 | 20250312 | 170000 | 1035883450 | 5230 | 5230 | 5230 | 5230 | 1257 |
| 123 | 20250312 | 165900 | 1035883450 | 5230 | 5230 | 5230 | 5230 | 0 |
| 124 | 20250312 | 165800 | 1035883450 | 5230 | 5230 | 5230 | 5230 | 0 |
| 125 | 20250312 | 165700 | 1035883450 | 5230 | 5230 | 5230 | 5230 | 0 |
| 126 | 20250312 | 165600 | 1035883450 | 5230 | 5230 | 5230 | 5230 | 0 |
| 127 | 20250312 | 165500 | 1035883450 | 5230 | 5230 | 5230 | 5230 | 0 |
| 128 | 20250312 | 165400 | 1035883450 | 5230 | 5230 | 5230 | 5230 | 0 |
| 129 | 20250312 | 165300 | 1035883450 | 5230 | 5230 | 5230 | 5230 | 0 |
| 130 | 20250312 | 165200 | 1035883450 | 5230 | 5230 | 5230 | 5230 | 0 |
| 131 | 20250312 | 165100 | 1035883450 | 5230 | 5230 | 5230 | 5230 | 0 |
| 132 | 20250312 | 165000 | 1035883450 | 5230 | 5230 | 5230 | 5230 | 0 |
| 133 | 20250312 | 164900 | 1035883450 | 5230 | 5230 | 5230 | 5230 | 0 |
| 134 | 20250312 | 164800 | 1035883450 | 5230 | 5230 | 5230 | 5230 | 0 |
| 135 | 20250312 | 164700 | 1035883450 | 5230 | 5230 | 5230 | 5230 | 0 |
| 136 | 20250312 | 164600 | 1035883450 | 5230 | 5230 | 5230 | 5230 | 0 |
| 137 | 20250312 | 164500 | 1035883450 | 5230 | 5230 | 5230 | 5230 | 0 |
| 138 | 20250312 | 164400 | 1035883450 | 5230 | 5230 | 5230 | 5230 | 0 |
| 139 | 20250312 | 164300 | 1035883450 | 5230 | 5230 | 5230 | 5230 | 0 |
| 140 | 20250312 | 164200 | 1035883450 | 5230 | 5230 | 5230 | 5230 | 0 |
| 141 | 20250312 | 164100 | 1035883450 | 5230 | 5230 | 5230 | 5230 | 0 |
| 142 | 20250312 | 164000 | 1035883450 | 5230 | 5230 | 5230 | 5230 | 0 |
| 143 | 20250312 | 163900 | 1035883450 | 5230 | 5230 | 5230 | 5230 | 0 |
| 144 | 20250312 | 163800 | 1035883450 | 5230 | 5230 | 5230 | 5230 | 0 |
| 145 | 20250312 | 163700 | 1035883450 | 5230 | 5230 | 5230 | 5230 | 0 |
| 146 | 20250312 | 163600 | 1035883450 | 5230 | 5230 | 5230 | 5230 | 0 |
| 147 | 20250312 | 163500 | 1035883450 | 5230 | 5230 | 5230 | 5230 | 0 |
| 148 | 20250312 | 163400 | 1035883450 | 5230 | 5230 | 5230 | 5230 | 0 |
| 149 | 20250312 | 163300 | 1035883450 | 5230 | 5230 | 5230 | 5230 | 0 |
| 150 | 20250312 | 163200 | 1035883450 | 5230 | 5230 | 5230 | 5230 | 0 |
| 151 | 20250312 | 163100 | 1035883450 | 5230 | 5230 | 5230 | 5230 | 0 |
| 152 | 20250312 | 163000 | 1035883450 | 5230 | 5230 | 5230 | 5230 | 1257 |
| 153 | 20250312 | 162900 | 1035883450 | 5230 | 5230 | 5230 | 5230 | 0 |
| 154 | 20250312 | 162800 | 1035883450 | 5230 | 5230 | 5230 | 5230 | 0 |
| 155 | 20250312 | 162700 | 1035883450 | 5230 | 5230 | 5230 | 5230 | 0 |
| 156 | 20250312 | 162600 | 1035883450 | 5230 | 5230 | 5230 | 5230 | 0 |
| 157 | 20250312 | 162500 | 1035883450 | 5230 | 5230 | 5230 | 5230 | 0 |
| 158 | 20250312 | 162400 | 1035883450 | 5230 | 5230 | 5230 | 5230 | 0 |
| 159 | 20250312 | 162300 | 1035883450 | 5230 | 5230 | 5230 | 5230 | 0 |
| 160 | 20250312 | 162200 | 1035883450 | 5230 | 5230 | 5230 | 5230 | 0 |
| 161 | 20250312 | 162100 | 1035883450 | 5230 | 5230 | 5230 | 5230 | 0 |
| 162 | 20250312 | 162000 | 1035883450 | 5230 | 5230 | 5230 | 5230 | 0 |
| 163 | 20250312 | 161900 | 1035883450 | 5230 | 5230 | 5230 | 5230 | 0 |
| 164 | 20250312 | 161800 | 1035883450 | 5230 | 5230 | 5230 | 5230 | 0 |
| 165 | 20250312 | 161700 | 1035883450 | 5230 | 5230 | 5230 | 5230 | 0 |
| 166 | 20250312 | 161600 | 1035883450 | 5230 | 5230 | 5230 | 5230 | 0 |
| 167 | 20250312 | 161500 | 1035883450 | 5230 | 5230 | 5230 | 5230 | 0 |
| 168 | 20250312 | 161400 | 1035883450 | 5230 | 5230 | 5230 | 5230 | 0 |
| 169 | 20250312 | 161300 | 1035883450 | 5230 | 5230 | 5230 | 5230 | 0 |
| 170 | 20250312 | 161200 | 1035883450 | 5230 | 5230 | 5230 | 5230 | 0 |
| 171 | 20250312 | 161100 | 1035883450 | 5230 | 5230 | 5230 | 5230 | 0 |
| 172 | 20250312 | 161000 | 1035883450 | 5230 | 5230 | 5230 | 5230 | 0 |
| 173 | 20250312 | 160900 | 1035883450 | 5230 | 5230 | 5230 | 5230 | 0 |
| 174 | 20250312 | 160800 | 1035883450 | 5230 | 5230 | 5230 | 5230 | 0 |
| 175 | 20250312 | 160700 | 1035883450 | 5230 | 5230 | 5230 | 5230 | 0 |
| 176 | 20250312 | 160600 | 1035883450 | 5230 | 5230 | 5230 | 5230 | 0 |
| 177 | 20250312 | 160500 | 1035883450 | 5230 | 5230 | 5230 | 5230 | 0 |
| 178 | 20250312 | 160400 | 1035883450 | 5230 | 5230 | 5230 | 5230 | 0 |
| 179 | 20250312 | 160300 | 1035883450 | 5230 | 5230 | 5230 | 5230 | 0 |
| 180 | 20250312 | 160200 | 1035883450 | 5230 | 5230 | 5230 | 5230 | 0 |
| 181 | 20250312 | 160100 | 1035883450 | 5230 | 5230 | 5230 | 5230 | 0 |
| 182 | 20250312 | 160000 | 1035883450 | 5230 | 5230 | 5230 | 5230 | 1257 |
| 183 | 20250312 | 155900 | 1035883450 | 5230 | 5230 | 5230 | 5230 | 0 |
| 184 | 20250312 | 155800 | 1035883450 | 5230 | 5230 | 5230 | 5230 | 0 |
| 185 | 20250312 | 155700 | 1035883450 | 5230 | 5230 | 5230 | 5230 | 0 |
| 186 | 20250312 | 155600 | 1035883450 | 5230 | 5230 | 5230 | 5230 | 0 |
| 187 | 20250312 | 155500 | 1035883450 | 5230 | 5230 | 5230 | 5230 | 0 |
| 188 | 20250312 | 155400 | 1035883450 | 5230 | 5230 | 5230 | 5230 | 0 |
| 189 | 20250312 | 155300 | 1035883450 | 5230 | 5230 | 5230 | 5230 | 0 |
| 190 | 20250312 | 155200 | 1035883450 | 5230 | 5230 | 5230 | 5230 | 0 |
| 191 | 20250312 | 155100 | 1035883450 | 5230 | 5230 | 5230 | 5230 | 0 |
| 192 | 20250312 | 155000 | 1035883450 | 5230 | 5230 | 5230 | 5230 | 0 |
| 193 | 20250312 | 154900 | 1035883450 | 5230 | 5230 | 5230 | 5230 | 0 |
| 194 | 20250312 | 154800 | 1035883450 | 5230 | 5230 | 5230 | 5230 | 0 |
| 195 | 20250312 | 154700 | 1035883450 | 5230 | 5230 | 5230 | 5230 | 0 |
| 196 | 20250312 | 154600 | 1035883450 | 5230 | 5230 | 5230 | 5230 | 0 |
| 197 | 20250312 | 154500 | 1035883450 | 5230 | 5230 | 5230 | 5230 | 0 |
| 198 | 20250312 | 154400 | 1035883450 | 5230 | 5230 | 5230 | 5230 | 0 |
| 199 | 20250312 | 154300 | 1035883450 | 5230 | 5230 | 5230 | 5230 | 0 |
| 200 | 20250312 | 154200 | 1035883450 | 5230 | 5230 | 5230 | 5230 | 0 |
| 201 | 20250312 | 154100 | 1035883450 | 5230 | 5230 | 5230 | 5230 | 0 |
| 202 | 20250312 | 154000 | 1035883450 | 5230 | 5230 | 5230 | 5230 | 0 |
| 203 | 20250312 | 153900 | 1035883450 | 5230 | 5230 | 5230 | 5230 | 0 |
| 204 | 20250312 | 153800 | 1035883450 | 5230 | 5230 | 5230 | 5230 | 0 |
| 205 | 20250312 | 153700 | 1035883450 | 5230 | 5230 | 5230 | 5230 | 0 |
| 206 | 20250312 | 153600 | 1035883450 | 5230 | 5230 | 5230 | 5230 | 0 |
| 207 | 20250312 | 153500 | 1035883450 | 5230 | 5230 | 5230 | 5230 | 0 |
| 208 | 20250312 | 153400 | 1035883450 | 5230 | 5230 | 5230 | 5230 | 0 |
| 209 | 20250312 | 153300 | 1035883450 | 5230 | 5230 | 5230 | 5230 | 0 |
| 210 | 20250312 | 153200 | 1035883450 | 5230 | 5230 | 5230 | 5230 | 0 |
| 211 | 20250312 | 153100 | 1035883450 | 5230 | 5230 | 5230 | 5230 | 0 |
| 212 | 20250312 | 153000 | 1035883450 | 5230 | 5230 | 5230 | 5230 | 2514 |
| 213 | 20250312 | 152900 | 1029309340 | 5240 | 5240 | 5240 | 5240 | 0 |
| 214 | 20250312 | 152800 | 1029309340 | 5240 | 5240 | 5240 | 5240 | 0 |
| 215 | 20250312 | 152700 | 1029309340 | 5240 | 5240 | 5240 | 5240 | 0 |
| 216 | 20250312 | 152600 | 1029309340 | 5240 | 5240 | 5240 | 5240 | 0 |
| 217 | 20250312 | 152500 | 1029309340 | 5240 | 5240 | 5240 | 5240 | 0 |
| 218 | 20250312 | 152400 | 1029309340 | 5240 | 5240 | 5240 | 5240 | 0 |
| 219 | 20250312 | 152300 | 1029309340 | 5240 | 5240 | 5240 | 5240 | 0 |
| 220 | 20250312 | 152200 | 1029309340 | 5240 | 5240 | 5240 | 5240 | 0 |
| 221 | 20250312 | 152100 | 1029309340 | 5240 | 5240 | 5240 | 5240 | 0 |
| 222 | 20250312 | 152000 | 1029309340 | 5240 | 5240 | 5240 | 5240 | 0 |
| 223 | 20250312 | 151900 | 1029309340 | 5240 | 5240 | 5250 | 5240 | 1588 |
| 224 | 20250312 | 151800 | 1020988000 | 5250 | 5250 | 5260 | 5240 | 2377 |
| 225 | 20250312 | 151700 | 1008526620 | 5260 | 5260 | 5260 | 5260 | 137 |
| 226 | 20250312 | 151600 | 1007806000 | 5260 | 5260 | 5260 | 5260 | 0 |
| 227 | 20250312 | 151500 | 1007806000 | 5260 | 5260 | 5260 | 5250 | 7 |
| 228 | 20250312 | 151400 | 1007769210 | 5260 | 5255 | 5260 | 5255 | 235 |
| 229 | 20250312 | 151300 | 1006533300 | 5260 | 5260 | 5260 | 5260 | 0 |
| 230 | 20250312 | 151200 | 1006533300 | 5260 | 5240 | 5260 | 5240 | 2904 |
| 231 | 20250312 | 151100 | 991299590 | 5250 | 5240 | 5250 | 5240 | 1439 |
| 232 | 20250312 | 151000 | 983755960 | 5250 | 5250 | 5250 | 5250 | 0 |
| 233 | 20250312 | 150900 | 983755960 | 5250 | 5260 | 5260 | 5250 | 137 |
| 234 | 20250312 | 150800 | 983035350 | 5240 | 5255 | 5260 | 5240 | 2116 |
| 235 | 20250312 | 150700 | 971906730 | 5260 | 5260 | 5260 | 5260 | 0 |
| 236 | 20250312 | 150600 | 971906730 | 5260 | 5260 | 5260 | 5260 | 136 |
| 237 | 20250312 | 150500 | 971191370 | 5260 | 5240 | 5260 | 5240 | 2 |
| 238 | 20250312 | 150400 | 971180870 | 5240 | 5240 | 5240 | 5240 | 500 |
| 239 | 20250312 | 150300 | 968560870 | 5260 | 5260 | 5260 | 5260 | 136 |
| 240 | 20250312 | 150200 | 967845510 | 5260 | 5260 | 5260 | 5260 | 1 |
| 241 | 20250312 | 150100 | 967840250 | 5240 | 5250 | 5260 | 5240 | 188 |
| 242 | 20250312 | 150000 | 966853760 | 5250 | 5250 | 5250 | 5250 | 494 |
| 243 | 20250312 | 145900 | 964260260 | 5250 | 5250 | 5250 | 5250 | 356 |
| 244 | 20250312 | 145800 | 962391260 | 5260 | 5260 | 5260 | 5260 | 146 |
| 245 | 20250312 | 145700 | 961623300 | 5260 | 5250 | 5260 | 5230 | 208 |
| 246 | 20250312 | 145600 | 960535280 | 5260 | 5240 | 5260 | 5240 | 802 |
| 247 | 20250312 | 145500 | 956326770 | 5250 | 5250 | 5250 | 5250 | 1 |
| 248 | 20250312 | 145400 | 956321520 | 5230 | 5230 | 5250 | 5230 | 2185 |
| 249 | 20250312 | 145300 | 944893890 | 5240 | 5245 | 5250 | 5240 | 1885 |
| 250 | 20250312 | 145200 | 935015215 | 5245 | 5245 | 5245 | 5245 | 5 |
| 251 | 20250312 | 145100 | 934988990 | 5250 | 5250 | 5250 | 5250 | 0 |
| 252 | 20250312 | 145000 | 934988990 | 5250 | 5240 | 5250 | 5240 | 358 |
| 253 | 20250312 | 144900 | 933111300 | 5250 | 5250 | 5250 | 5250 | 0 |
| 254 | 20250312 | 144800 | 933111300 | 5250 | 5250 | 5250 | 5250 | 135 |
| 255 | 20250312 | 144700 | 932402550 | 5240 | 5240 | 5240 | 5240 | 200 |
| 256 | 20250312 | 144600 | 931354550 | 5250 | 5250 | 5250 | 5250 | 0 |
| 257 | 20250312 | 144500 | 931354550 | 5250 | 5250 | 5250 | 5250 | 135 |
| 258 | 20250312 | 144400 | 930645800 | 5250 | 5270 | 5270 | 5250 | 2109 |
| 259 | 20250312 | 144300 | 919573050 | 5270 | 5270 | 5270 | 5270 | 0 |
| 260 | 20250312 | 144200 | 919573050 | 5270 | 5260 | 5270 | 5260 | 164 |
| 261 | 20250312 | 144100 | 918709040 | 5260 | 5260 | 5260 | 5260 | 1 |
| 262 | 20250312 | 144000 | 918703780 | 5260 | 5260 | 5260 | 5260 | 135 |
| 263 | 20250312 | 143900 | 917993680 | 5260 | 5260 | 5260 | 5250 | 1099 |
| 264 | 20250312 | 143800 | 912216150 | 5270 | 5270 | 5270 | 5270 | 0 |
| 265 | 20250312 | 143700 | 912216150 | 5270 | 5270 | 5270 | 5270 | 136 |
| 266 | 20250312 | 143600 | 911499430 | 5260 | 5260 | 5260 | 5260 | 9 |
| 267 | 20250312 | 143500 | 911452090 | 5270 | 5270 | 5270 | 5270 | 136 |
| 268 | 20250312 | 143400 | 910735370 | 5260 | 5260 | 5260 | 5260 | 15 |
| 269 | 20250312 | 143300 | 910656470 | 5260 | 5260 | 5260 | 5260 | 15 |
| 270 | 20250312 | 143200 | 910577570 | 5270 | 5260 | 5270 | 5260 | 76 |
| 271 | 20250312 | 143100 | 910177800 | 5260 | 5260 | 5260 | 5260 | 0 |
| 272 | 20250312 | 143000 | 910177800 | 5260 | 5260 | 5260 | 5260 | 0 |
| 273 | 20250312 | 142900 | 910177800 | 5260 | 5270 | 5270 | 5260 | 1262 |
| 274 | 20250312 | 142800 | 903538310 | 5260 | 5270 | 5270 | 5260 | 1204 |
| 275 | 20250312 | 142700 | 897205260 | 5260 | 5270 | 5270 | 5260 | 149 |
| 276 | 20250312 | 142600 | 896420180 | 5270 | 5270 | 5270 | 5270 | 100 |
| 277 | 20250312 | 142500 | 895893180 | 5270 | 5270 | 5270 | 5270 | 50 |
| 278 | 20250312 | 142400 | 895629680 | 5270 | 5270 | 5270 | 5270 | 136 |
| 279 | 20250312 | 142300 | 894912960 | 5260 | 5260 | 5260 | 5260 | 808 |
| 280 | 20250312 | 142200 | 890662880 | 5260 | 5270 | 5270 | 5260 | 298 |
| 281 | 20250312 | 142100 | 889094050 | 5270 | 5270 | 5270 | 5270 | 100 |
| 282 | 20250312 | 142000 | 888567050 | 5270 | 5270 | 5270 | 5270 | 10 |
| 283 | 20250312 | 141900 | 888514350 | 5270 | 5270 | 5270 | 5270 | 1305 |
| 284 | 20250312 | 141800 | 881637000 | 5280 | 5280 | 5280 | 5280 | 0 |
| 285 | 20250312 | 141700 | 881637000 | 5280 | 5280 | 5280 | 5280 | 0 |
| 286 | 20250312 | 141600 | 881637000 | 5280 | 5270 | 5280 | 5270 | 189 |
| 287 | 20250312 | 141500 | 880639600 | 5280 | 5280 | 5280 | 5280 | 0 |
| 288 | 20250312 | 141400 | 880639600 | 5280 | 5280 | 5280 | 5280 | 136 |
| 289 | 20250312 | 141300 | 879921520 | 5280 | 5280 | 5280 | 5280 | 80 |
| 290 | 20250312 | 141200 | 879499120 | 5280 | 5270 | 5280 | 5260 | 1001 |
| 291 | 20250312 | 141100 | 874229270 | 5280 | 5280 | 5280 | 5280 | 135 |
| 292 | 20250312 | 141000 | 873516470 | 5280 | 5270 | 5280 | 5270 | 154 |
| 293 | 20250312 | 140900 | 872704450 | 5270 | 5270 | 5270 | 5270 | 100 |
| 294 | 20250312 | 140800 | 872177450 | 5280 | 5280 | 5280 | 5280 | 137 |
| 295 | 20250312 | 140700 | 871454090 | 5270 | 5280 | 5280 | 5270 | 1859 |
| 296 | 20250312 | 140600 | 861655390 | 5270 | 5270 | 5270 | 5270 | 2098 |
| 297 | 20250312 | 140500 | 850598930 | 5270 | 5260 | 5270 | 5260 | 2 |
| 298 | 20250312 | 140400 | 850588400 | 5260 | 5270 | 5270 | 5260 | 150 |
| 299 | 20250312 | 140300 | 849798900 | 5270 | 5270 | 5270 | 5270 | 136 |
| 300 | 20250312 | 140200 | 849082180 | 5270 | 5270 | 5270 | 5270 | 100 |
| 301 | 20250312 | 140100 | 848555180 | 5270 | 5270 | 5270 | 5270 | 134 |
| 302 | 20250312 | 140000 | 847849000 | 5250 | 5250 | 5270 | 5250 | 10 |
| 303 | 20250312 | 135900 | 847796480 | 5270 | 5270 | 5270 | 5270 | 0 |
| 304 | 20250312 | 135800 | 847796480 | 5270 | 5260 | 5270 | 5260 | 155 |
| 305 | 20250312 | 135700 | 846979820 | 5270 | 5270 | 5270 | 5270 | 0 |
| 306 | 20250312 | 135600 | 846979820 | 5270 | 5270 | 5270 | 5270 | 0 |
| 307 | 20250312 | 135500 | 846979820 | 5270 | 5270 | 5270 | 5260 | 276 |
| 308 | 20250312 | 135400 | 845526700 | 5270 | 5260 | 5270 | 5260 | 228 |
| 309 | 20250312 | 135300 | 844327320 | 5270 | 5270 | 5270 | 5270 | 135 |
| 310 | 20250312 | 135200 | 843615870 | 5270 | 5270 | 5270 | 5270 | 1 |
| 311 | 20250312 | 135100 | 843610600 | 5240 | 5240 | 5240 | 5240 | 0 |
| 312 | 20250312 | 135000 | 843610600 | 5240 | 5270 | 5270 | 5240 | 399 |
| 313 | 20250312 | 134900 | 841508080 | 5270 | 5270 | 5270 | 5270 | 1 |
| 314 | 20250312 | 134800 | 841502810 | 5250 | 5270 | 5270 | 5250 | 1322 |
| 315 | 20250312 | 134700 | 834559610 | 5250 | 5250 | 5250 | 5250 | 7 |
| 316 | 20250312 | 134600 | 834522860 | 5270 | 5270 | 5270 | 5270 | 1 |
| 317 | 20250312 | 134500 | 834517590 | 5270 | 5270 | 5270 | 5270 | 135 |
| 318 | 20250312 | 134400 | 833806140 | 5270 | 5270 | 5270 | 5270 | 0 |
| 319 | 20250312 | 134300 | 833806140 | 5270 | 5270 | 5270 | 5270 | 0 |
| 320 | 20250312 | 134200 | 833806140 | 5270 | 5270 | 5270 | 5270 | 136 |
| 321 | 20250312 | 134100 | 833089420 | 5260 | 5260 | 5260 | 5260 | 0 |
| 322 | 20250312 | 134000 | 833089420 | 5260 | 5270 | 5270 | 5260 | 161 |
| 323 | 20250312 | 133900 | 832241210 | 5270 | 5270 | 5270 | 5270 | 0 |
| 324 | 20250312 | 133800 | 832241210 | 5270 | 5270 | 5270 | 5270 | 0 |
| 325 | 20250312 | 133700 | 832241210 | 5270 | 5270 | 5270 | 5270 | 150 |
| 326 | 20250312 | 133600 | 831450710 | 5260 | 5260 | 5260 | 5260 | 0 |
| 327 | 20250312 | 133500 | 831450710 | 5260 | 5280 | 5280 | 5260 | 95 |
| 328 | 20250312 | 133400 | 830950110 | 5260 | 5260 | 5260 | 5250 | 93 |
| 329 | 20250312 | 133300 | 830460940 | 5260 | 5260 | 5260 | 5260 | 0 |
| 330 | 20250312 | 133200 | 830460940 | 5260 | 5260 | 5260 | 5260 | 135 |
| 331 | 20250312 | 133100 | 829750840 | 5260 | 5260 | 5260 | 5260 | 0 |
| 332 | 20250312 | 133000 | 829750840 | 5260 | 5260 | 5260 | 5260 | 3 |
| 333 | 20250312 | 132900 | 829735060 | 5270 | 5270 | 5270 | 5270 | 139 |
| 334 | 20250312 | 132800 | 829002530 | 5260 | 5260 | 5260 | 5260 | 0 |
| 335 | 20250312 | 132700 | 829002530 | 5260 | 5270 | 5270 | 5260 | 735 |
| 336 | 20250312 | 132600 | 825135080 | 5270 | 5270 | 5270 | 5270 | 153 |
| 337 | 20250312 | 132500 | 824328770 | 5270 | 5270 | 5270 | 5270 | 0 |
| 338 | 20250312 | 132400 | 824328770 | 5270 | 5270 | 5270 | 5270 | 135 |
| 339 | 20250312 | 132300 | 823617320 | 5270 | 5270 | 5270 | 5270 | 0 |
| 340 | 20250312 | 132200 | 823617320 | 5270 | 5270 | 5270 | 5270 | 0 |
| 341 | 20250312 | 132100 | 823617320 | 5270 | 5270 | 5270 | 5270 | 136 |
| 342 | 20250312 | 132000 | 822900600 | 5270 | 5270 | 5270 | 5270 | 0 |
| 343 | 20250312 | 131900 | 822900600 | 5270 | 5270 | 5270 | 5270 | 135 |
| 344 | 20250312 | 131800 | 822189150 | 5270 | 5270 | 5270 | 5270 | 3 |
| 345 | 20250312 | 131700 | 822173340 | 5270 | 5270 | 5270 | 5270 | 730 |
| 346 | 20250312 | 131600 | 818326240 | 5270 | 5250 | 5270 | 5250 | 141 |
| 347 | 20250312 | 131500 | 817583270 | 5250 | 5250 | 5250 | 5250 | 1 |
| 348 | 20250312 | 131400 | 817578020 | 5250 | 5260 | 5260 | 5250 | 145 |
| 349 | 20250312 | 131300 | 816815420 | 5250 | 5250 | 5250 | 5250 | 116 |
| 350 | 20250312 | 131200 | 816206420 | 5270 | 5270 | 5270 | 5270 | 1 |
| 351 | 20250312 | 131100 | 816201150 | 5260 | 5270 | 5270 | 5260 | 235 |
| 352 | 20250312 | 131000 | 814963700 | 5260 | 5240 | 5260 | 5240 | 2908 |
| 353 | 20250312 | 130900 | 799670860 | 5260 | 5260 | 5260 | 5260 | 0 |
| 354 | 20250312 | 130800 | 799670860 | 5260 | 5260 | 5260 | 5260 | 136 |
| 355 | 20250312 | 130700 | 798955500 | 5240 | 5270 | 5270 | 5240 | 663 |
| 356 | 20250312 | 130600 | 795474000 | 5270 | 5270 | 5270 | 5270 | 135 |
| 357 | 20250312 | 130500 | 794762550 | 5270 | 5270 | 5270 | 5270 | 100 |
| 358 | 20250312 | 130400 | 794235550 | 5270 | 5270 | 5270 | 5270 | 10 |
| 359 | 20250312 | 130300 | 794182850 | 5260 | 5260 | 5260 | 5260 | 135 |
| 360 | 20250312 | 130200 | 793472750 | 5260 | 5260 | 5260 | 5260 | 0 |
| 361 | 20250312 | 130100 | 793472750 | 5260 | 5260 | 5260 | 5260 | 0 |
| 362 | 20250312 | 130000 | 793472750 | 5260 | 5260 | 5260 | 5260 | 137 |
| 363 | 20250312 | 125900 | 792752130 | 5260 | 5260 | 5260 | 5260 | 0 |
| 364 | 20250312 | 125800 | 792752130 | 5260 | 5260 | 5270 | 5250 | 462 |
| 365 | 20250312 | 125700 | 790322530 | 5260 | 5260 | 5260 | 5260 | 3 |
| 366 | 20250312 | 125600 | 790306750 | 5260 | 5260 | 5260 | 5260 | 0 |
| 367 | 20250312 | 125500 | 790306750 | 5260 | 5260 | 5260 | 5260 | 136 |
| 368 | 20250312 | 125400 | 789591390 | 5250 | 5250 | 5250 | 5250 | 11 |
| 369 | 20250312 | 125300 | 789533640 | 5260 | 5260 | 5260 | 5260 | 135 |
| 370 | 20250312 | 125200 | 788823540 | 5260 | 5260 | 5260 | 5260 | 50 |
| 371 | 20250312 | 125100 | 788560540 | 5260 | 5260 | 5260 | 5260 | 0 |
| 372 | 20250312 | 125000 | 788560540 | 5260 | 5250 | 5260 | 5250 | 148 |
| 373 | 20250312 | 124900 | 787782080 | 5250 | 5250 | 5250 | 5250 | 1 |
| 374 | 20250312 | 124800 | 787776830 | 5260 | 5260 | 5260 | 5260 | 0 |
| 375 | 20250312 | 124700 | 787776830 | 5260 | 5250 | 5260 | 5250 | 30 |
| 376 | 20250312 | 124600 | 787619300 | 5250 | 5250 | 5250 | 5250 | 102 |
| 377 | 20250312 | 124500 | 787083800 | 5250 | 5250 | 5250 | 5250 | 135 |
| 378 | 20250312 | 124400 | 786375050 | 5240 | 5240 | 5240 | 5240 | 54 |
| 379 | 20250312 | 124300 | 786092090 | 5240 | 5240 | 5260 | 5240 | 3 |
| 380 | 20250312 | 124200 | 786076350 | 5250 | 5250 | 5260 | 5240 | 157 |
| 381 | 20250312 | 124100 | 785250840 | 5250 | 5250 | 5250 | 5250 | 2 |
| 382 | 20250312 | 124000 | 785240340 | 5260 | 5260 | 5260 | 5260 | 0 |
| 383 | 20250312 | 123900 | 785240340 | 5260 | 5260 | 5260 | 5250 | 387 |
| 384 | 20250312 | 123800 | 783207230 | 5250 | 5250 | 5250 | 5250 | 124 |
| 385 | 20250312 | 123700 | 782556230 | 5260 | 5260 | 5260 | 5260 | 135 |
| 386 | 20250312 | 123600 | 781846130 | 5250 | 5260 | 5260 | 5250 | 351 |
| 387 | 20250312 | 123500 | 780003370 | 5270 | 5270 | 5270 | 5270 | 0 |
| 388 | 20250312 | 123400 | 780003370 | 5270 | 5270 | 5270 | 5270 | 137 |
| 389 | 20250312 | 123300 | 779281380 | 5250 | 5250 | 5250 | 5250 | 1 |
| 390 | 20250312 | 123200 | 779276130 | 5270 | 5270 | 5270 | 5270 | 135 |
| 391 | 20250312 | 123100 | 778564680 | 5260 | 5260 | 5260 | 5260 | 0 |
| 392 | 20250312 | 123000 | 778564680 | 5260 | 5260 | 5260 | 5260 | 0 |
| 393 | 20250312 | 122900 | 778564680 | 5260 | 5260 | 5260 | 5260 | 635 |
| 394 | 20250312 | 122800 | 775224580 | 5250 | 5250 | 5250 | 5250 | 0 |
| 395 | 20250312 | 122700 | 775224580 | 5250 | 5250 | 5250 | 5250 | 20 |
| 396 | 20250312 | 122600 | 775119580 | 5270 | 5270 | 5270 | 5270 | 146 |
| 397 | 20250312 | 122500 | 774350160 | 5270 | 5270 | 5270 | 5270 | 0 |
| 398 | 20250312 | 122400 | 774350160 | 5270 | 5270 | 5270 | 5270 | 136 |
| 399 | 20250312 | 122300 | 773633440 | 5270 | 5260 | 5270 | 5260 | 23 |
| 400 | 20250312 | 122200 | 773512450 | 5260 | 5260 | 5260 | 5260 | 338 |
| 401 | 20250312 | 122100 | 771734570 | 5260 | 5260 | 5260 | 5260 | 336 |
| 402 | 20250312 | 122000 | 769967210 | 5260 | 5250 | 5260 | 5250 | 715 |
| 403 | 20250312 | 121900 | 766206410 | 5260 | 5260 | 5260 | 5260 | 135 |
| 404 | 20250312 | 121800 | 765496310 | 5260 | 5250 | 5260 | 5250 | 398 |
| 405 | 20250312 | 121700 | 763405810 | 5260 | 5260 | 5260 | 5260 | 0 |
| 406 | 20250312 | 121600 | 763405810 | 5260 | 5270 | 5270 | 5260 | 534 |
| 407 | 20250312 | 121500 | 760595630 | 5270 | 5255 | 5270 | 5255 | 15 |
| 408 | 20250312 | 121400 | 760516770 | 5260 | 5260 | 5260 | 5260 | 0 |
| 409 | 20250312 | 121300 | 760516770 | 5260 | 5260 | 5260 | 5260 | 155 |
| 410 | 20250312 | 121200 | 759701470 | 5270 | 5270 | 5270 | 5270 | 1 |
| 411 | 20250312 | 121100 | 759696200 | 5260 | 5260 | 5260 | 5260 | 136 |
| 412 | 20250312 | 121000 | 758980840 | 5270 | 5270 | 5270 | 5270 | 0 |
| 413 | 20250312 | 120900 | 758980840 | 5270 | 5270 | 5270 | 5270 | 0 |
| 414 | 20250312 | 120800 | 758980840 | 5270 | 5270 | 5270 | 5270 | 303 |
| 415 | 20250312 | 120700 | 757384030 | 5270 | 5280 | 5280 | 5270 | 1890 |
| 416 | 20250312 | 120600 | 747411730 | 5280 | 5280 | 5280 | 5280 | 126 |
| 417 | 20250312 | 120500 | 746746450 | 5280 | 5260 | 5280 | 5260 | 532 |
| 418 | 20250312 | 120400 | 743942440 | 5260 | 5260 | 5260 | 5260 | 67 |
| 419 | 20250312 | 120300 | 743590020 | 5260 | 5260 | 5260 | 5250 | 168 |
| 420 | 20250312 | 120200 | 742706360 | 5270 | 5270 | 5270 | 5270 | 0 |
| 421 | 20250312 | 120100 | 742706360 | 5270 | 5270 | 5270 | 5270 | 0 |
| 422 | 20250312 | 120000 | 742706360 | 5270 | 5270 | 5270 | 5270 | 143 |
| 423 | 20250312 | 115900 | 741952750 | 5270 | 5270 | 5270 | 5270 | 1 |
| 424 | 20250312 | 115800 | 741947480 | 5270 | 5270 | 5270 | 5270 | 135 |
| 425 | 20250312 | 115700 | 741236030 | 5250 | 5250 | 5250 | 5250 | 2 |
| 426 | 20250312 | 115600 | 741225530 | 5270 | 5270 | 5270 | 5270 | 1003 |
| 427 | 20250312 | 115500 | 735939720 | 5270 | 5270 | 5270 | 5270 | 170 |
| 428 | 20250312 | 115400 | 735043820 | 5270 | 5250 | 5270 | 5250 | 7 |
| 429 | 20250312 | 115300 | 735007050 | 5270 | 5260 | 5270 | 5260 | 649 |
| 430 | 20250312 | 115200 | 731591880 | 5270 | 5270 | 5270 | 5260 | 140 |
| 431 | 20250312 | 115100 | 730854140 | 5260 | 5260 | 5270 | 5260 | 33 |
| 432 | 20250312 | 115000 | 730680490 | 5260 | 5260 | 5260 | 5260 | 1146 |
| 433 | 20250312 | 114900 | 724652530 | 5250 | 5250 | 5250 | 5250 | 1804 |
| 434 | 20250312 | 114800 | 715181530 | 5250 | 5250 | 5260 | 5250 | 1697 |
| 435 | 20250312 | 114700 | 706259480 | 5260 | 5250 | 5260 | 5250 | 219 |
| 436 | 20250312 | 114600 | 705108080 | 5260 | 5260 | 5260 | 5260 | 0 |
| 437 | 20250312 | 114500 | 705108080 | 5260 | 5260 | 5260 | 5260 | 135 |
| 438 | 20250312 | 114400 | 704397980 | 5260 | 5260 | 5260 | 5260 | 5 |
| 439 | 20250312 | 114300 | 704371680 | 5260 | 5250 | 5260 | 5250 | 780 |
| 440 | 20250312 | 114200 | 700276640 | 5250 | 5250 | 5260 | 5250 | 2199 |
| 441 | 20250312 | 114100 | 688729950 | 5260 | 5250 | 5260 | 5250 | 224 |
| 442 | 20250312 | 114000 | 687552780 | 5250 | 5260 | 5260 | 5250 | 77 |
| 443 | 20250312 | 113900 | 687148510 | 5260 | 5250 | 5260 | 5250 | 143 |
| 444 | 20250312 | 113800 | 686396400 | 5250 | 5260 | 5260 | 5250 | 1538 |
| 445 | 20250312 | 113700 | 678309900 | 5260 | 5250 | 5260 | 5250 | 251 |
| 446 | 20250312 | 113600 | 676990650 | 5260 | 5260 | 5260 | 5260 | 510 |
| 447 | 20250312 | 113500 | 674308050 | 5260 | 5250 | 5260 | 5250 | 912 |
| 448 | 20250312 | 113400 | 669513540 | 5260 | 5260 | 5260 | 5260 | 691 |
| 449 | 20250312 | 113300 | 665878880 | 5250 | 5250 | 5250 | 5250 | 100 |
| 450 | 20250312 | 113200 | 665353880 | 5250 | 5250 | 5250 | 5250 | 465 |
| 451 | 20250312 | 113100 | 662912630 | 5250 | 5250 | 5250 | 5250 | 263 |
| 452 | 20250312 | 113000 | 661531880 | 5250 | 5250 | 5250 | 5250 | 0 |
| 453 | 20250312 | 112900 | 661531880 | 5250 | 5240 | 5250 | 5240 | 9 |
| 454 | 20250312 | 112800 | 661484700 | 5230 | 5230 | 5230 | 5230 | 5 |
| 455 | 20250312 | 112700 | 661458550 | 5250 | 5250 | 5250 | 5250 | 0 |
| 456 | 20250312 | 112600 | 661458550 | 5250 | 5250 | 5250 | 5250 | 186 |
| 457 | 20250312 | 112500 | 660482050 | 5260 | 5240 | 5260 | 5230 | 10022 |
| 458 | 20250312 | 112400 | 607916580 | 5240 | 5240 | 5240 | 5230 | 1222 |
| 459 | 20250312 | 112300 | 601524050 | 5240 | 5230 | 5240 | 5220 | 150 |
| 460 | 20250312 | 112200 | 600739590 | 5240 | 5240 | 5240 | 5240 | 2 |
| 461 | 20250312 | 112100 | 600729110 | 5230 | 5240 | 5240 | 5230 | 186 |
| 462 | 20250312 | 112000 | 599754970 | 5230 | 5230 | 5230 | 5230 | 5 |
| 463 | 20250312 | 111900 | 599728820 | 5230 | 5230 | 5230 | 5230 | 30 |
| 464 | 20250312 | 111800 | 599571920 | 5230 | 5240 | 5240 | 5220 | 1013 |
| 465 | 20250312 | 111700 | 594274230 | 5240 | 5240 | 5240 | 5240 | 1 |
| 466 | 20250312 | 111600 | 594268990 | 5230 | 5240 | 5240 | 5230 | 256 |
| 467 | 20250312 | 111500 | 592927760 | 5240 | 5240 | 5240 | 5240 | 150 |
| 468 | 20250312 | 111400 | 592141760 | 5240 | 5230 | 5240 | 5230 | 2 |
| 469 | 20250312 | 111300 | 592131290 | 5230 | 5230 | 5230 | 5230 | 590 |
| 470 | 20250312 | 111200 | 589045590 | 5230 | 5230 | 5230 | 5230 | 1 |
| 471 | 20250312 | 111100 | 589040360 | 5220 | 5230 | 5230 | 5220 | 73 |
| 472 | 20250312 | 111000 | 588658600 | 5230 | 5230 | 5230 | 5220 | 184 |
| 473 | 20250312 | 110900 | 587696340 | 5230 | 5220 | 5230 | 5220 | 1529 |
| 474 | 20250312 | 110800 | 579712880 | 5220 | 5220 | 5220 | 5220 | 137 |
| 475 | 20250312 | 110700 | 578997740 | 5220 | 5220 | 5220 | 5220 | 105 |
| 476 | 20250312 | 110600 | 578449640 | 5190 | 5210 | 5220 | 5190 | 5035 |
| 477 | 20250312 | 110500 | 552209240 | 5200 | 5190 | 5200 | 5190 | 431 |
| 478 | 20250312 | 110400 | 549970990 | 5210 | 5200 | 5210 | 5200 | 509 |
| 479 | 20250312 | 110300 | 547324180 | 5200 | 5210 | 5210 | 5200 | 665 |
| 480 | 20250312 | 110200 | 543864830 | 5210 | 5210 | 5210 | 5210 | 1 |
| 481 | 20250312 | 110100 | 543859620 | 5200 | 5200 | 5200 | 5200 | 262 |
| 482 | 20250312 | 110000 | 542497220 | 5200 | 5200 | 5200 | 5200 | 134 |
| 483 | 20250312 | 105900 | 541800420 | 5200 | 5200 | 5200 | 5200 | 30 |
| 484 | 20250312 | 105800 | 541644420 | 5200 | 5190 | 5200 | 5190 | 4 |
| 485 | 20250312 | 105700 | 541623650 | 5190 | 5190 | 5190 | 5190 | 137 |
| 486 | 20250312 | 105600 | 540912620 | 5190 | 5190 | 5190 | 5190 | 0 |
| 487 | 20250312 | 105500 | 540912620 | 5190 | 5190 | 5190 | 5190 | 0 |
| 488 | 20250312 | 105400 | 540912620 | 5190 | 5190 | 5190 | 5190 | 0 |
| 489 | 20250312 | 105300 | 540912620 | 5190 | 5190 | 5190 | 5190 | 1 |
| 490 | 20250312 | 105200 | 540907430 | 5190 | 5190 | 5190 | 5190 | 0 |
| 491 | 20250312 | 105100 | 540907430 | 5190 | 5190 | 5190 | 5190 | 2 |
| 492 | 20250312 | 105000 | 540897050 | 5190 | 5190 | 5190 | 5190 | 0 |
| 493 | 20250312 | 104900 | 540897050 | 5190 | 5190 | 5190 | 5190 | 13 |
| 494 | 20250312 | 104800 | 540829580 | 5190 | 5190 | 5190 | 5190 | 0 |
| 495 | 20250312 | 104700 | 540829580 | 5190 | 5190 | 5190 | 5180 | 900 |
| 496 | 20250312 | 104600 | 536167510 | 5180 | 5190 | 5190 | 5180 | 78 |
| 497 | 20250312 | 104500 | 535763460 | 5180 | 5180 | 5180 | 5180 | 110 |
| 498 | 20250312 | 104400 | 535193660 | 5200 | 5200 | 5200 | 5200 | 20 |
| 499 | 20250312 | 104300 | 535089660 | 5190 | 5200 | 5200 | 5190 | 711 |
| 500 | 20250312 | 104200 | 531399270 | 5200 | 5200 | 5200 | 5200 | 4 |
| 501 | 20250312 | 104100 | 531378470 | 5200 | 5200 | 5200 | 5200 | 1 |
| 502 | 20250312 | 104000 | 531373270 | 5190 | 5190 | 5190 | 5190 | 0 |
| 503 | 20250312 | 103900 | 531373270 | 5190 | 5190 | 5190 | 5190 | 0 |
| 504 | 20250312 | 103800 | 531373270 | 5190 | 5190 | 5190 | 5190 | 2 |
| 505 | 20250312 | 103700 | 531362890 | 5200 | 5200 | 5200 | 5200 | 1 |
| 506 | 20250312 | 103600 | 531357690 | 5190 | 5190 | 5200 | 5190 | 19 |
| 507 | 20250312 | 103500 | 531259070 | 5200 | 5200 | 5200 | 5200 | 550 |
| 508 | 20250312 | 103400 | 528399070 | 5200 | 5200 | 5200 | 5200 | 1031 |
| 509 | 20250312 | 103300 | 523037870 | 5200 | 5200 | 5200 | 5200 | 20 |
| 510 | 20250312 | 103200 | 522933870 | 5200 | 5200 | 5200 | 5200 | 0 |
| 511 | 20250312 | 103100 | 522933870 | 5200 | 5200 | 5200 | 5200 | 9 |
| 512 | 20250312 | 103000 | 522887070 | 5190 | 5190 | 5190 | 5190 | 0 |
| 513 | 20250312 | 102900 | 522887070 | 5190 | 5200 | 5200 | 5190 | 771 |
| 514 | 20250312 | 102800 | 518885570 | 5200 | 5200 | 5200 | 5200 | 954 |
| 515 | 20250312 | 102700 | 513924770 | 5210 | 5210 | 5210 | 5200 | 879 |
| 516 | 20250312 | 102600 | 509345970 | 5210 | 5200 | 5210 | 5200 | 17 |
| 517 | 20250312 | 102500 | 509257420 | 5200 | 5200 | 5200 | 5200 | 2001 |
| 518 | 20250312 | 102400 | 498852220 | 5190 | 5200 | 5200 | 5190 | 9 |
| 519 | 20250312 | 102300 | 498805440 | 5200 | 5200 | 5200 | 5200 | 0 |
| 520 | 20250312 | 102200 | 498805440 | 5200 | 5200 | 5200 | 5200 | 5 |
| 521 | 20250312 | 102100 | 498779440 | 5200 | 5200 | 5210 | 5200 | 130 |
| 522 | 20250312 | 102000 | 498103290 | 5210 | 5190 | 5210 | 5190 | 2020 |
| 523 | 20250312 | 101900 | 487619090 | 5190 | 5200 | 5200 | 5190 | 2666 |
| 524 | 20250312 | 101800 | 473755910 | 5200 | 5190 | 5200 | 5190 | 2136 |
| 525 | 20250312 | 101700 | 462666950 | 5170 | 5190 | 5190 | 5170 | 291 |
| 526 | 20250312 | 101600 | 461160560 | 5190 | 5190 | 5190 | 5190 | 0 |
| 527 | 20250312 | 101500 | 461160560 | 5190 | 5190 | 5190 | 5190 | 2 |
| 528 | 20250312 | 101400 | 461150180 | 5190 | 5190 | 5190 | 5190 | 2 |
| 529 | 20250312 | 101300 | 461139800 | 5170 | 5180 | 5180 | 5170 | 3370 |
| 530 | 20250312 | 101200 | 443696900 | 5180 | 5180 | 5180 | 5180 | 0 |
| 531 | 20250312 | 101100 | 443696900 | 5180 | 5170 | 5180 | 5170 | 51 |
| 532 | 20250312 | 101000 | 443432730 | 5170 | 5170 | 5170 | 5170 | 552 |
| 533 | 20250312 | 100900 | 440578890 | 5180 | 5170 | 5180 | 5170 | 137 |
| 534 | 20250312 | 100800 | 439870560 | 5180 | 5180 | 5180 | 5180 | 3 |
| 535 | 20250312 | 100700 | 439855020 | 5180 | 5180 | 5180 | 5180 | 188 |
| 536 | 20250312 | 100600 | 438881180 | 5180 | 5190 | 5190 | 5180 | 2765 |
| 537 | 20250312 | 100500 | 424557470 | 5190 | 5190 | 5190 | 5190 | 134 |
| 538 | 20250312 | 100400 | 423862010 | 5190 | 5190 | 5190 | 5190 | 1 |
| 539 | 20250312 | 100300 | 423856820 | 5180 | 5180 | 5180 | 5180 | 0 |
| 540 | 20250312 | 100200 | 423856820 | 5180 | 5180 | 5180 | 5180 | 25 |
| 541 | 20250312 | 100100 | 423727320 | 5190 | 5190 | 5190 | 5190 | 330 |
| 542 | 20250312 | 100000 | 422014620 | 5180 | 5180 | 5180 | 5180 | 1 |
| 543 | 20250312 | 095900 | 422009440 | 5190 | 5200 | 5200 | 5190 | 56 |
| 544 | 20250312 | 095800 | 421718300 | 5200 | 5200 | 5200 | 5200 | 0 |
| 545 | 20250312 | 095700 | 421718300 | 5200 | 5200 | 5200 | 5200 | 796 |
| 546 | 20250312 | 095600 | 417579100 | 5200 | 5200 | 5200 | 5200 | 100 |
| 547 | 20250312 | 095500 | 417059100 | 5200 | 5190 | 5200 | 5190 | 1012 |
| 548 | 20250312 | 095400 | 411803710 | 5190 | 5190 | 5190 | 5190 | 50 |
| 549 | 20250312 | 095300 | 411544210 | 5190 | 5190 | 5190 | 5190 | 106 |
| 550 | 20250312 | 095200 | 410994070 | 5190 | 5180 | 5190 | 5180 | 1021 |
| 551 | 20250312 | 095100 | 405696330 | 5190 | 5190 | 5190 | 5190 | 1 |
| 552 | 20250312 | 095000 | 405691140 | 5180 | 5190 | 5190 | 5180 | 1021 |
| 553 | 20250312 | 094900 | 400402200 | 5190 | 5190 | 5190 | 5190 | 108 |
| 554 | 20250312 | 094800 | 399841680 | 5190 | 5190 | 5190 | 5190 | 1 |
| 555 | 20250312 | 094700 | 399836490 | 5190 | 5190 | 5190 | 5190 | 712 |
| 556 | 20250312 | 094600 | 396141210 | 5190 | 5180 | 5190 | 5180 | 157 |
| 557 | 20250312 | 094500 | 395327930 | 5180 | 5180 | 5180 | 5170 | 113 |
| 558 | 20250312 | 094400 | 394743280 | 5180 | 5170 | 5180 | 5170 | 62 |
| 559 | 20250312 | 094300 | 394422130 | 5190 | 5180 | 5190 | 5180 | 97 |
| 560 | 20250312 | 094200 | 393919660 | 5180 | 5180 | 5180 | 5180 | 2085 |
| 561 | 20250312 | 094100 | 383119360 | 5180 | 5180 | 5190 | 5180 | 554 |
| 562 | 20250312 | 094000 | 380247120 | 5190 | 5180 | 5190 | 5180 | 4044 |
| 563 | 20250312 | 093900 | 359288100 | 5170 | 5170 | 5180 | 5170 | 93 |
| 564 | 20250312 | 093800 | 358806790 | 5170 | 5170 | 5170 | 5170 | 20 |
| 565 | 20250312 | 093700 | 358703390 | 5180 | 5170 | 5180 | 5170 | 4778 |
| 566 | 20250312 | 093600 | 333962710 | 5180 | 5150 | 5180 | 5150 | 1755 |
| 567 | 20250312 | 093500 | 324892160 | 5170 | 5170 | 5170 | 5150 | 2538 |
| 568 | 20250312 | 093400 | 311799180 | 5170 | 5170 | 5170 | 5160 | 917 |
| 569 | 20250312 | 093300 | 307061610 | 5170 | 5170 | 5170 | 5170 | 972 |
| 570 | 20250312 | 093200 | 302036370 | 5170 | 5170 | 5170 | 5170 | 12 |
| 571 | 20250312 | 093100 | 301974330 | 5150 | 5150 | 5170 | 5150 | 254 |
| 572 | 20250312 | 093000 | 300666210 | 5150 | 5140 | 5170 | 5140 | 4726 |
| 573 | 20250312 | 092900 | 276282370 | 5160 | 5160 | 5160 | 5150 | 840 |
| 574 | 20250312 | 092800 | 271950970 | 5140 | 5170 | 5170 | 5140 | 876 |
| 575 | 20250312 | 092700 | 267446610 | 5150 | 5145 | 5170 | 5145 | 2434 |
| 576 | 20250312 | 092600 | 254887940 | 5160 | 5160 | 5160 | 5160 | 1 |
| 577 | 20250312 | 092500 | 254882780 | 5160 | 5160 | 5170 | 5140 | 1553 |
| 578 | 20250312 | 092400 | 246886390 | 5170 | 5150 | 5170 | 5150 | 3896 |
| 579 | 20250312 | 092300 | 226784470 | 5160 | 5150 | 5160 | 5150 | 1961 |
| 580 | 20250312 | 092200 | 216682260 | 5150 | 5140 | 5150 | 5140 | 1088 |
| 581 | 20250312 | 092100 | 211080140 | 5140 | 5150 | 5150 | 5140 | 1480 |
| 582 | 20250312 | 092000 | 203459150 | 5150 | 5140 | 5150 | 5140 | 1113 |
| 583 | 20250312 | 091900 | 197738300 | 5150 | 5140 | 5150 | 5140 | 1113 |
| 584 | 20250312 | 091800 | 192015640 | 5140 | 5140 | 5140 | 5140 | 685 |
| 585 | 20250312 | 091700 | 188494740 | 5140 | 5140 | 5140 | 5140 | 1 |
| 586 | 20250312 | 091600 | 188489600 | 5140 | 5140 | 5140 | 5120 | 1097 |
| 587 | 20250312 | 091500 | 182872080 | 5140 | 5140 | 5140 | 5140 | 139 |
| 588 | 20250312 | 091400 | 182157620 | 5140 | 5140 | 5140 | 5120 | 246 |
| 589 | 20250312 | 091300 | 180897200 | 5140 | 5130 | 5140 | 5130 | 596 |
| 590 | 20250312 | 091200 | 177839620 | 5130 | 5140 | 5150 | 5130 | 1214 |
| 591 | 20250312 | 091100 | 171610720 | 5130 | 5150 | 5150 | 5130 | 499 |
| 592 | 20250312 | 091000 | 169042150 | 5130 | 5150 | 5150 | 5130 | 1324 |
| 593 | 20250312 | 090900 | 162248030 | 5150 | 5150 | 5150 | 5130 | 24 |
| 594 | 20250312 | 090800 | 162124650 | 5150 | 5130 | 5150 | 5130 | 311 |
| 595 | 20250312 | 090700 | 160527790 | 5130 | 5120 | 5130 | 5110 | 698 |
| 596 | 20250312 | 090600 | 156955580 | 5130 | 5120 | 5140 | 5120 | 1504 |
| 597 | 20250312 | 090500 | 149245060 | 5120 | 5130 | 5130 | 5120 | 521 |
| 598 | 20250312 | 090400 | 146577340 | 5130 | 5100 | 5130 | 5100 | 1228 |
| 599 | 20250312 | 090300 | 140305630 | 5110 | 5130 | 5130 | 5110 | 667 |
| 600 | 20250312 | 090200 | 136895240 | 5110 | 5140 | 5140 | 5110 | 180 |
| 601 | 20250312 | 090100 | 135973130 | 5130 | 5150 | 5160 | 5120 | 3328 |
| 602 | 20250312 | 090000 | 118861690 | 5160 | 5080 | 5160 | 5080 | 22766 |