34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250312 | 194000 | 1265476820 | 14430 | 14430 | 14430 | 14430 | 1276 |
| 3 | 20250312 | 193900 | 1265476820 | 14430 | 14430 | 14430 | 14430 | 0 |
| 4 | 20250312 | 193800 | 1265476820 | 14430 | 14430 | 14430 | 14430 | 0 |
| 5 | 20250312 | 193700 | 1265476820 | 14430 | 14430 | 14430 | 14430 | 0 |
| 6 | 20250312 | 193600 | 1265476820 | 14430 | 14430 | 14430 | 14430 | 0 |
| 7 | 20250312 | 193500 | 1265476820 | 14430 | 14430 | 14430 | 14430 | 0 |
| 8 | 20250312 | 193400 | 1265476820 | 14430 | 14430 | 14430 | 14430 | 0 |
| 9 | 20250312 | 193300 | 1265476820 | 14430 | 14430 | 14430 | 14430 | 0 |
| 10 | 20250312 | 193200 | 1265476820 | 14430 | 14430 | 14430 | 14430 | 0 |
| 11 | 20250312 | 193100 | 1265476820 | 14430 | 14430 | 14430 | 14430 | 0 |
| 12 | 20250312 | 193000 | 1265476820 | 14430 | 14430 | 14430 | 14430 | 0 |
| 13 | 20250312 | 192900 | 1265476820 | 14430 | 14430 | 14430 | 14430 | 0 |
| 14 | 20250312 | 192800 | 1265476820 | 14430 | 14430 | 14430 | 14430 | 0 |
| 15 | 20250312 | 192700 | 1265476820 | 14430 | 14430 | 14430 | 14430 | 0 |
| 16 | 20250312 | 192600 | 1265476820 | 14430 | 14430 | 14430 | 14430 | 0 |
| 17 | 20250312 | 192500 | 1265476820 | 14430 | 14430 | 14430 | 14430 | 0 |
| 18 | 20250312 | 192400 | 1265476820 | 14430 | 14430 | 14430 | 14430 | 0 |
| 19 | 20250312 | 192300 | 1265476820 | 14430 | 14430 | 14430 | 14430 | 0 |
| 20 | 20250312 | 192200 | 1265476820 | 14430 | 14430 | 14430 | 14430 | 0 |
| 21 | 20250312 | 192100 | 1265476820 | 14430 | 14430 | 14430 | 14430 | 0 |
| 22 | 20250312 | 192000 | 1265476820 | 14430 | 14430 | 14430 | 14430 | 0 |
| 23 | 20250312 | 191900 | 1265476820 | 14430 | 14430 | 14430 | 14430 | 0 |
| 24 | 20250312 | 191800 | 1265476820 | 14430 | 14430 | 14430 | 14430 | 0 |
| 25 | 20250312 | 191700 | 1265476820 | 14430 | 14430 | 14430 | 14430 | 0 |
| 26 | 20250312 | 191600 | 1265476820 | 14430 | 14430 | 14430 | 14430 | 0 |
| 27 | 20250312 | 191500 | 1265476820 | 14430 | 14430 | 14430 | 14430 | 0 |
| 28 | 20250312 | 191400 | 1265476820 | 14430 | 14430 | 14430 | 14430 | 0 |
| 29 | 20250312 | 191300 | 1265476820 | 14430 | 14430 | 14430 | 14430 | 0 |
| 30 | 20250312 | 191200 | 1265476820 | 14430 | 14430 | 14430 | 14430 | 0 |
| 31 | 20250312 | 191100 | 1265476820 | 14430 | 14430 | 14430 | 14430 | 0 |
| 32 | 20250312 | 191000 | 1265476820 | 14430 | 14430 | 14430 | 14430 | 1276 |
| 33 | 20250312 | 190900 | 1265476820 | 14430 | 14430 | 14430 | 14430 | 0 |
| 34 | 20250312 | 190800 | 1265476820 | 14430 | 14430 | 14430 | 14430 | 0 |
| 35 | 20250312 | 190700 | 1265476820 | 14430 | 14430 | 14430 | 14430 | 0 |
| 36 | 20250312 | 190600 | 1265476820 | 14430 | 14430 | 14430 | 14430 | 0 |
| 37 | 20250312 | 190500 | 1265476820 | 14430 | 14430 | 14430 | 14430 | 0 |
| 38 | 20250312 | 190400 | 1265476820 | 14430 | 14430 | 14430 | 14430 | 0 |
| 39 | 20250312 | 190300 | 1265476820 | 14430 | 14430 | 14430 | 14430 | 0 |
| 40 | 20250312 | 190200 | 1265476820 | 14430 | 14430 | 14430 | 14430 | 0 |
| 41 | 20250312 | 190100 | 1265476820 | 14430 | 14430 | 14430 | 14430 | 0 |
| 42 | 20250312 | 190000 | 1265476820 | 14430 | 14430 | 14430 | 14430 | 0 |
| 43 | 20250312 | 185900 | 1265476820 | 14430 | 14430 | 14430 | 14430 | 0 |
| 44 | 20250312 | 185800 | 1265476820 | 14430 | 14430 | 14430 | 14430 | 0 |
| 45 | 20250312 | 185700 | 1265476820 | 14430 | 14430 | 14430 | 14430 | 0 |
| 46 | 20250312 | 185600 | 1265476820 | 14430 | 14430 | 14430 | 14430 | 0 |
| 47 | 20250312 | 185500 | 1265476820 | 14430 | 14430 | 14430 | 14430 | 0 |
| 48 | 20250312 | 185400 | 1265476820 | 14430 | 14430 | 14430 | 14430 | 0 |
| 49 | 20250312 | 185300 | 1265476820 | 14430 | 14430 | 14430 | 14430 | 0 |
| 50 | 20250312 | 185200 | 1265476820 | 14430 | 14430 | 14430 | 14430 | 0 |
| 51 | 20250312 | 185100 | 1265476820 | 14430 | 14430 | 14430 | 14430 | 0 |
| 52 | 20250312 | 185000 | 1265476820 | 14430 | 14430 | 14430 | 14430 | 0 |
| 53 | 20250312 | 184900 | 1265476820 | 14430 | 14430 | 14430 | 14430 | 0 |
| 54 | 20250312 | 184800 | 1265476820 | 14430 | 14430 | 14430 | 14430 | 0 |
| 55 | 20250312 | 184700 | 1265476820 | 14430 | 14430 | 14430 | 14430 | 0 |
| 56 | 20250312 | 184600 | 1265476820 | 14430 | 14430 | 14430 | 14430 | 0 |
| 57 | 20250312 | 184500 | 1265476820 | 14430 | 14430 | 14430 | 14430 | 0 |
| 58 | 20250312 | 184400 | 1265476820 | 14430 | 14430 | 14430 | 14430 | 0 |
| 59 | 20250312 | 184300 | 1265476820 | 14430 | 14430 | 14430 | 14430 | 0 |
| 60 | 20250312 | 184200 | 1265476820 | 14430 | 14430 | 14430 | 14430 | 0 |
| 61 | 20250312 | 184100 | 1265476820 | 14430 | 14430 | 14430 | 14430 | 0 |
| 62 | 20250312 | 184000 | 1265476820 | 14430 | 14430 | 14430 | 14430 | 1276 |
| 63 | 20250312 | 183900 | 1265476820 | 14430 | 14430 | 14430 | 14430 | 0 |
| 64 | 20250312 | 183800 | 1265476820 | 14430 | 14430 | 14430 | 14430 | 0 |
| 65 | 20250312 | 183700 | 1265476820 | 14430 | 14430 | 14430 | 14430 | 0 |
| 66 | 20250312 | 183600 | 1265476820 | 14430 | 14430 | 14430 | 14430 | 0 |
| 67 | 20250312 | 183500 | 1265476820 | 14430 | 14430 | 14430 | 14430 | 0 |
| 68 | 20250312 | 183400 | 1265476820 | 14430 | 14430 | 14430 | 14430 | 0 |
| 69 | 20250312 | 183300 | 1265476820 | 14430 | 14430 | 14430 | 14430 | 0 |
| 70 | 20250312 | 183200 | 1265476820 | 14430 | 14430 | 14430 | 14430 | 0 |
| 71 | 20250312 | 183100 | 1265476820 | 14430 | 14430 | 14430 | 14430 | 0 |
| 72 | 20250312 | 183000 | 1265476820 | 14430 | 14430 | 14430 | 14430 | 0 |
| 73 | 20250312 | 182900 | 1265476820 | 14430 | 14430 | 14430 | 14430 | 0 |
| 74 | 20250312 | 182800 | 1265476820 | 14430 | 14430 | 14430 | 14430 | 0 |
| 75 | 20250312 | 182700 | 1265476820 | 14430 | 14430 | 14430 | 14430 | 0 |
| 76 | 20250312 | 182600 | 1265476820 | 14430 | 14430 | 14430 | 14430 | 0 |
| 77 | 20250312 | 182500 | 1265476820 | 14430 | 14430 | 14430 | 14430 | 0 |
| 78 | 20250312 | 182400 | 1265476820 | 14430 | 14430 | 14430 | 14430 | 0 |
| 79 | 20250312 | 182300 | 1265476820 | 14430 | 14430 | 14430 | 14430 | 0 |
| 80 | 20250312 | 182200 | 1265476820 | 14430 | 14430 | 14430 | 14430 | 0 |
| 81 | 20250312 | 182100 | 1265476820 | 14430 | 14430 | 14430 | 14430 | 0 |
| 82 | 20250312 | 182000 | 1265476820 | 14430 | 14430 | 14430 | 14430 | 0 |
| 83 | 20250312 | 181900 | 1265476820 | 14430 | 14430 | 14430 | 14430 | 0 |
| 84 | 20250312 | 181800 | 1265476820 | 14430 | 14430 | 14430 | 14430 | 0 |
| 85 | 20250312 | 181700 | 1265476820 | 14430 | 14430 | 14430 | 14430 | 0 |
| 86 | 20250312 | 181600 | 1265476820 | 14430 | 14430 | 14430 | 14430 | 0 |
| 87 | 20250312 | 181500 | 1265476820 | 14430 | 14430 | 14430 | 14430 | 0 |
| 88 | 20250312 | 181400 | 1265476820 | 14430 | 14430 | 14430 | 14430 | 0 |
| 89 | 20250312 | 181300 | 1265476820 | 14430 | 14430 | 14430 | 14430 | 0 |
| 90 | 20250312 | 181200 | 1265476820 | 14430 | 14430 | 14430 | 14430 | 0 |
| 91 | 20250312 | 181100 | 1265476820 | 14430 | 14430 | 14430 | 14430 | 0 |
| 92 | 20250312 | 181000 | 1265476820 | 14430 | 14430 | 14430 | 14430 | 1276 |
| 93 | 20250312 | 180900 | 1265476820 | 14430 | 14430 | 14430 | 14430 | 0 |
| 94 | 20250312 | 180800 | 1265476820 | 14430 | 14430 | 14430 | 14430 | 0 |
| 95 | 20250312 | 180700 | 1265476820 | 14430 | 14430 | 14430 | 14430 | 0 |
| 96 | 20250312 | 180600 | 1265476820 | 14430 | 14430 | 14430 | 14430 | 0 |
| 97 | 20250312 | 180500 | 1265476820 | 14430 | 14430 | 14430 | 14430 | 0 |
| 98 | 20250312 | 180400 | 1265476820 | 14430 | 14430 | 14430 | 14430 | 0 |
| 99 | 20250312 | 180300 | 1265476820 | 14430 | 14430 | 14430 | 14430 | 0 |
| 100 | 20250312 | 180200 | 1265476820 | 14430 | 14430 | 14430 | 14430 | 0 |
| 101 | 20250312 | 180100 | 1265476820 | 14430 | 14430 | 14430 | 14430 | 0 |
| 102 | 20250312 | 180000 | 1265476820 | 14430 | 14430 | 14430 | 14430 | 0 |
| 103 | 20250312 | 175900 | 1265476820 | 14430 | 14430 | 14430 | 14430 | 0 |
| 104 | 20250312 | 175800 | 1265476820 | 14430 | 14430 | 14430 | 14430 | 0 |
| 105 | 20250312 | 175700 | 1265476820 | 14430 | 14430 | 14430 | 14430 | 0 |
| 106 | 20250312 | 175600 | 1265476820 | 14430 | 14430 | 14430 | 14430 | 0 |
| 107 | 20250312 | 175500 | 1265476820 | 14430 | 14430 | 14430 | 14430 | 0 |
| 108 | 20250312 | 175400 | 1265476820 | 14430 | 14430 | 14430 | 14430 | 0 |
| 109 | 20250312 | 175300 | 1265476820 | 14430 | 14430 | 14430 | 14430 | 0 |
| 110 | 20250312 | 175200 | 1265476820 | 14430 | 14430 | 14430 | 14430 | 0 |
| 111 | 20250312 | 175100 | 1265476820 | 14430 | 14430 | 14430 | 14430 | 0 |
| 112 | 20250312 | 175000 | 1265476820 | 14430 | 14430 | 14430 | 14430 | 0 |
| 113 | 20250312 | 174900 | 1265476820 | 14430 | 14430 | 14430 | 14430 | 0 |
| 114 | 20250312 | 174800 | 1265476820 | 14430 | 14430 | 14430 | 14430 | 0 |
| 115 | 20250312 | 174700 | 1265476820 | 14430 | 14430 | 14430 | 14430 | 0 |
| 116 | 20250312 | 174600 | 1265476820 | 14430 | 14430 | 14430 | 14430 | 0 |
| 117 | 20250312 | 174500 | 1265476820 | 14430 | 14430 | 14430 | 14430 | 0 |
| 118 | 20250312 | 174400 | 1265476820 | 14430 | 14430 | 14430 | 14430 | 0 |
| 119 | 20250312 | 174300 | 1265476820 | 14430 | 14430 | 14430 | 14430 | 0 |
| 120 | 20250312 | 174200 | 1265476820 | 14430 | 14430 | 14430 | 14430 | 0 |
| 121 | 20250312 | 174100 | 1265476820 | 14430 | 14430 | 14430 | 14430 | 0 |
| 122 | 20250312 | 174000 | 1265476820 | 14430 | 14430 | 14430 | 14430 | 1276 |
| 123 | 20250312 | 173900 | 1265476820 | 14430 | 14430 | 14430 | 14430 | 0 |
| 124 | 20250312 | 173800 | 1265476820 | 14430 | 14430 | 14430 | 14430 | 0 |
| 125 | 20250312 | 173700 | 1265476820 | 14430 | 14430 | 14430 | 14430 | 0 |
| 126 | 20250312 | 173600 | 1265476820 | 14430 | 14430 | 14430 | 14430 | 0 |
| 127 | 20250312 | 173500 | 1265476820 | 14430 | 14430 | 14430 | 14430 | 0 |
| 128 | 20250312 | 173400 | 1265476820 | 14430 | 14430 | 14430 | 14430 | 0 |
| 129 | 20250312 | 173300 | 1265476820 | 14430 | 14430 | 14430 | 14430 | 0 |
| 130 | 20250312 | 173200 | 1265476820 | 14430 | 14430 | 14430 | 14430 | 0 |
| 131 | 20250312 | 173100 | 1265476820 | 14430 | 14430 | 14430 | 14430 | 0 |
| 132 | 20250312 | 173000 | 1265476820 | 14430 | 14430 | 14430 | 14430 | 0 |
| 133 | 20250312 | 172900 | 1265476820 | 14430 | 14430 | 14430 | 14430 | 0 |
| 134 | 20250312 | 172800 | 1265476820 | 14430 | 14430 | 14430 | 14430 | 0 |
| 135 | 20250312 | 172700 | 1265476820 | 14430 | 14430 | 14430 | 14430 | 0 |
| 136 | 20250312 | 172600 | 1265476820 | 14430 | 14430 | 14430 | 14430 | 0 |
| 137 | 20250312 | 172500 | 1265476820 | 14430 | 14430 | 14430 | 14430 | 0 |
| 138 | 20250312 | 172400 | 1265476820 | 14430 | 14430 | 14430 | 14430 | 0 |
| 139 | 20250312 | 172300 | 1265476820 | 14430 | 14430 | 14430 | 14430 | 0 |
| 140 | 20250312 | 172200 | 1265476820 | 14430 | 14430 | 14430 | 14430 | 0 |
| 141 | 20250312 | 172100 | 1265476820 | 14430 | 14430 | 14430 | 14430 | 0 |
| 142 | 20250312 | 172000 | 1265476820 | 14430 | 14430 | 14430 | 14430 | 0 |
| 143 | 20250312 | 171900 | 1265476820 | 14430 | 14430 | 14430 | 14430 | 0 |
| 144 | 20250312 | 171800 | 1265476820 | 14430 | 14430 | 14430 | 14430 | 0 |
| 145 | 20250312 | 171700 | 1265476820 | 14430 | 14430 | 14430 | 14430 | 0 |
| 146 | 20250312 | 171600 | 1265476820 | 14430 | 14430 | 14430 | 14430 | 0 |
| 147 | 20250312 | 171500 | 1265476820 | 14430 | 14430 | 14430 | 14430 | 0 |
| 148 | 20250312 | 171400 | 1265476820 | 14430 | 14430 | 14430 | 14430 | 0 |
| 149 | 20250312 | 171300 | 1265476820 | 14430 | 14430 | 14430 | 14430 | 0 |
| 150 | 20250312 | 171200 | 1265476820 | 14430 | 14430 | 14430 | 14430 | 0 |
| 151 | 20250312 | 171100 | 1265476820 | 14430 | 14430 | 14430 | 14430 | 0 |
| 152 | 20250312 | 171000 | 1265476820 | 14430 | 14430 | 14430 | 14430 | 1276 |
| 153 | 20250312 | 170900 | 1265476820 | 14430 | 14430 | 14430 | 14430 | 0 |
| 154 | 20250312 | 170800 | 1265476820 | 14430 | 14430 | 14430 | 14430 | 0 |
| 155 | 20250312 | 170700 | 1265476820 | 14430 | 14430 | 14430 | 14430 | 0 |
| 156 | 20250312 | 170600 | 1265476820 | 14430 | 14430 | 14430 | 14430 | 0 |
| 157 | 20250312 | 170500 | 1265476820 | 14430 | 14430 | 14430 | 14430 | 0 |
| 158 | 20250312 | 170400 | 1265476820 | 14430 | 14430 | 14430 | 14430 | 0 |
| 159 | 20250312 | 170300 | 1265476820 | 14430 | 14430 | 14430 | 14430 | 0 |
| 160 | 20250312 | 170200 | 1265476820 | 14430 | 14430 | 14430 | 14430 | 0 |
| 161 | 20250312 | 170100 | 1265476820 | 14430 | 14430 | 14430 | 14430 | 0 |
| 162 | 20250312 | 170000 | 1265476820 | 14430 | 14430 | 14430 | 14430 | 0 |
| 163 | 20250312 | 165900 | 1265476820 | 14430 | 14430 | 14430 | 14430 | 0 |
| 164 | 20250312 | 165800 | 1265476820 | 14430 | 14430 | 14430 | 14430 | 0 |
| 165 | 20250312 | 165700 | 1265476820 | 14430 | 14430 | 14430 | 14430 | 0 |
| 166 | 20250312 | 165600 | 1265476820 | 14430 | 14430 | 14430 | 14430 | 0 |
| 167 | 20250312 | 165500 | 1265476820 | 14430 | 14430 | 14430 | 14430 | 0 |
| 168 | 20250312 | 165400 | 1265476820 | 14430 | 14430 | 14430 | 14430 | 0 |
| 169 | 20250312 | 165300 | 1265476820 | 14430 | 14430 | 14430 | 14430 | 0 |
| 170 | 20250312 | 165200 | 1265476820 | 14430 | 14430 | 14430 | 14430 | 0 |
| 171 | 20250312 | 165100 | 1265476820 | 14430 | 14430 | 14430 | 14430 | 0 |
| 172 | 20250312 | 165000 | 1265476820 | 14430 | 14430 | 14430 | 14430 | 0 |
| 173 | 20250312 | 164900 | 1265476820 | 14430 | 14430 | 14430 | 14430 | 0 |
| 174 | 20250312 | 164800 | 1265476820 | 14430 | 14430 | 14430 | 14430 | 0 |
| 175 | 20250312 | 164700 | 1265476820 | 14430 | 14430 | 14430 | 14430 | 0 |
| 176 | 20250312 | 164600 | 1265476820 | 14430 | 14430 | 14430 | 14430 | 0 |
| 177 | 20250312 | 164500 | 1265476820 | 14430 | 14430 | 14430 | 14430 | 0 |
| 178 | 20250312 | 164400 | 1265476820 | 14430 | 14430 | 14430 | 14430 | 0 |
| 179 | 20250312 | 164300 | 1265476820 | 14430 | 14430 | 14430 | 14430 | 0 |
| 180 | 20250312 | 164200 | 1265476820 | 14430 | 14430 | 14430 | 14430 | 0 |
| 181 | 20250312 | 164100 | 1265476820 | 14430 | 14430 | 14430 | 14430 | 0 |
| 182 | 20250312 | 164000 | 1265476820 | 14430 | 14430 | 14430 | 14430 | 1276 |
| 183 | 20250312 | 163900 | 1265476820 | 14430 | 14430 | 14430 | 14430 | 0 |
| 184 | 20250312 | 163800 | 1265476820 | 14430 | 14430 | 14430 | 14430 | 0 |
| 185 | 20250312 | 163700 | 1265476820 | 14430 | 14430 | 14430 | 14430 | 0 |
| 186 | 20250312 | 163600 | 1265476820 | 14430 | 14430 | 14430 | 14430 | 0 |
| 187 | 20250312 | 163500 | 1265476820 | 14430 | 14430 | 14430 | 14430 | 0 |
| 188 | 20250312 | 163400 | 1265476820 | 14430 | 14430 | 14430 | 14430 | 0 |
| 189 | 20250312 | 163300 | 1265476820 | 14430 | 14430 | 14430 | 14430 | 0 |
| 190 | 20250312 | 163200 | 1265476820 | 14430 | 14430 | 14430 | 14430 | 0 |
| 191 | 20250312 | 163100 | 1265476820 | 14430 | 14430 | 14430 | 14430 | 0 |
| 192 | 20250312 | 163000 | 1265476820 | 14430 | 14430 | 14430 | 14430 | 0 |
| 193 | 20250312 | 162900 | 1265476820 | 14430 | 14430 | 14430 | 14430 | 0 |
| 194 | 20250312 | 162800 | 1265476820 | 14430 | 14430 | 14430 | 14430 | 0 |
| 195 | 20250312 | 162700 | 1265476820 | 14430 | 14430 | 14430 | 14430 | 0 |
| 196 | 20250312 | 162600 | 1265476820 | 14430 | 14430 | 14430 | 14430 | 0 |
| 197 | 20250312 | 162500 | 1265476820 | 14430 | 14430 | 14430 | 14430 | 0 |
| 198 | 20250312 | 162400 | 1265476820 | 14430 | 14430 | 14430 | 14430 | 0 |
| 199 | 20250312 | 162300 | 1265476820 | 14430 | 14430 | 14430 | 14430 | 0 |
| 200 | 20250312 | 162200 | 1265476820 | 14430 | 14430 | 14430 | 14430 | 0 |
| 201 | 20250312 | 162100 | 1265476820 | 14430 | 14430 | 14430 | 14430 | 0 |
| 202 | 20250312 | 162000 | 1265476820 | 14430 | 14430 | 14430 | 14430 | 0 |
| 203 | 20250312 | 161900 | 1265476820 | 14430 | 14430 | 14430 | 14430 | 0 |
| 204 | 20250312 | 161800 | 1265476820 | 14430 | 14430 | 14430 | 14430 | 0 |
| 205 | 20250312 | 161700 | 1265476820 | 14430 | 14430 | 14430 | 14430 | 0 |
| 206 | 20250312 | 161600 | 1265476820 | 14430 | 14430 | 14430 | 14430 | 0 |
| 207 | 20250312 | 161500 | 1265476820 | 14430 | 14430 | 14430 | 14430 | 0 |
| 208 | 20250312 | 161400 | 1265476820 | 14430 | 14430 | 14430 | 14430 | 0 |
| 209 | 20250312 | 161300 | 1265476820 | 14430 | 14430 | 14430 | 14430 | 0 |
| 210 | 20250312 | 161200 | 1265476820 | 14430 | 14430 | 14430 | 14430 | 0 |
| 211 | 20250312 | 161100 | 1265476820 | 14430 | 14430 | 14430 | 14430 | 0 |
| 212 | 20250312 | 161000 | 1265476820 | 14430 | 14430 | 14430 | 14430 | 1276 |
| 213 | 20250312 | 160900 | 1265476820 | 14430 | 14430 | 14430 | 14430 | 0 |
| 214 | 20250312 | 160800 | 1265476820 | 14430 | 14430 | 14430 | 14430 | 0 |
| 215 | 20250312 | 160700 | 1265476820 | 14430 | 14430 | 14430 | 14430 | 0 |
| 216 | 20250312 | 160600 | 1265476820 | 14430 | 14430 | 14430 | 14430 | 0 |
| 217 | 20250312 | 160500 | 1265476820 | 14430 | 14430 | 14430 | 14430 | 0 |
| 218 | 20250312 | 160400 | 1265476820 | 14430 | 14430 | 14430 | 14430 | 0 |
| 219 | 20250312 | 160300 | 1265476820 | 14430 | 14430 | 14430 | 14430 | 0 |
| 220 | 20250312 | 160200 | 1265476820 | 14430 | 14430 | 14430 | 14430 | 0 |
| 221 | 20250312 | 160100 | 1265476820 | 14430 | 14430 | 14430 | 14430 | 0 |
| 222 | 20250312 | 160000 | 1265476820 | 14430 | 14430 | 14430 | 14430 | 0 |
| 223 | 20250312 | 155900 | 1265476820 | 14430 | 14430 | 14430 | 14430 | 0 |
| 224 | 20250312 | 155800 | 1265476820 | 14430 | 14430 | 14430 | 14430 | 0 |
| 225 | 20250312 | 155700 | 1265476820 | 14430 | 14430 | 14430 | 14430 | 0 |
| 226 | 20250312 | 155600 | 1265476820 | 14430 | 14430 | 14430 | 14430 | 0 |
| 227 | 20250312 | 155500 | 1265476820 | 14430 | 14430 | 14430 | 14430 | 0 |
| 228 | 20250312 | 155400 | 1265476820 | 14430 | 14430 | 14430 | 14430 | 0 |
| 229 | 20250312 | 155300 | 1265476820 | 14430 | 14430 | 14430 | 14430 | 0 |
| 230 | 20250312 | 155200 | 1265476820 | 14430 | 14430 | 14430 | 14430 | 0 |
| 231 | 20250312 | 155100 | 1265476820 | 14430 | 14430 | 14430 | 14430 | 0 |
| 232 | 20250312 | 155000 | 1265476820 | 14430 | 14430 | 14430 | 14430 | 0 |
| 233 | 20250312 | 154900 | 1265476820 | 14430 | 14430 | 14430 | 14430 | 0 |
| 234 | 20250312 | 154800 | 1265476820 | 14430 | 14430 | 14430 | 14430 | 0 |
| 235 | 20250312 | 154700 | 1265476820 | 14430 | 14430 | 14430 | 14430 | 0 |
| 236 | 20250312 | 154600 | 1265476820 | 14430 | 14430 | 14430 | 14430 | 0 |
| 237 | 20250312 | 154500 | 1265476820 | 14430 | 14430 | 14430 | 14430 | 0 |
| 238 | 20250312 | 154400 | 1265476820 | 14430 | 14430 | 14430 | 14430 | 0 |
| 239 | 20250312 | 154300 | 1265476820 | 14430 | 14430 | 14430 | 14430 | 0 |
| 240 | 20250312 | 154200 | 1265476820 | 14430 | 14430 | 14430 | 14430 | 0 |
| 241 | 20250312 | 154100 | 1265476820 | 14430 | 14430 | 14430 | 14430 | 0 |
| 242 | 20250312 | 154000 | 1265476820 | 14430 | 14430 | 14430 | 14430 | 1276 |
| 243 | 20250312 | 153900 | 1265476820 | 14430 | 14430 | 14430 | 14430 | 0 |
| 244 | 20250312 | 153800 | 1265476820 | 14430 | 14430 | 14430 | 14430 | 0 |
| 245 | 20250312 | 153700 | 1265476820 | 14430 | 14430 | 14430 | 14430 | 0 |
| 246 | 20250312 | 153600 | 1265476820 | 14430 | 14430 | 14430 | 14430 | 0 |
| 247 | 20250312 | 153500 | 1265476820 | 14430 | 14430 | 14430 | 14430 | 0 |
| 248 | 20250312 | 153400 | 1265476820 | 14430 | 14430 | 14430 | 14430 | 0 |
| 249 | 20250312 | 153300 | 1265476820 | 14430 | 14430 | 14430 | 14430 | 0 |
| 250 | 20250312 | 153200 | 1265476820 | 14430 | 14430 | 14430 | 14430 | 0 |
| 251 | 20250312 | 153100 | 1265476820 | 14430 | 14430 | 14430 | 14430 | 0 |
| 252 | 20250312 | 153000 | 1265476820 | 14430 | 14430 | 14430 | 14430 | 1276 |
| 253 | 20250312 | 152900 | 1247064140 | 14450 | 14450 | 14450 | 14450 | 0 |
| 254 | 20250312 | 152800 | 1247064140 | 14450 | 14450 | 14450 | 14450 | 0 |
| 255 | 20250312 | 152700 | 1247064140 | 14450 | 14450 | 14450 | 14450 | 0 |
| 256 | 20250312 | 152600 | 1247064140 | 14450 | 14450 | 14450 | 14450 | 0 |
| 257 | 20250312 | 152500 | 1247064140 | 14450 | 14450 | 14450 | 14450 | 0 |
| 258 | 20250312 | 152400 | 1247064140 | 14450 | 14450 | 14450 | 14450 | 0 |
| 259 | 20250312 | 152300 | 1247064140 | 14450 | 14450 | 14450 | 14450 | 0 |
| 260 | 20250312 | 152200 | 1247064140 | 14450 | 14450 | 14450 | 14450 | 0 |
| 261 | 20250312 | 152100 | 1247064140 | 14450 | 14450 | 14450 | 14450 | 0 |
| 262 | 20250312 | 152000 | 1247064140 | 14450 | 14450 | 14450 | 14450 | 0 |
| 263 | 20250312 | 151900 | 1247064140 | 14450 | 14450 | 14460 | 14420 | 1698 |
| 264 | 20250312 | 151800 | 1222533580 | 14460 | 14460 | 14480 | 14460 | 362 |
| 265 | 20250312 | 151700 | 1217298980 | 14480 | 14470 | 14480 | 14460 | 538 |
| 266 | 20250312 | 151600 | 1209519420 | 14470 | 14490 | 14490 | 14470 | 216 |
| 267 | 20250312 | 151500 | 1206391565 | 14500 | 14500 | 14500 | 14480 | 40 |
| 268 | 20250312 | 151400 | 1205812245 | 14500 | 14500 | 14500 | 14500 | 10 |
| 269 | 20250312 | 151300 | 1205667245 | 14500 | 14490 | 14500 | 14480 | 477 |
| 270 | 20250312 | 151200 | 1198752145 | 14490 | 14510 | 14510 | 14490 | 964 |
| 271 | 20250312 | 151100 | 1184782505 | 14510 | 14500 | 14510 | 14490 | 291 |
| 272 | 20250312 | 151000 | 1180562215 | 14490 | 14460 | 14510 | 14460 | 110 |
| 273 | 20250312 | 150900 | 1178971245 | 14490 | 14490 | 14510 | 14490 | 126 |
| 274 | 20250312 | 150800 | 1177145285 | 14510 | 14490 | 14510 | 14490 | 55 |
| 275 | 20250312 | 150700 | 1176347900 | 14510 | 14500 | 14510 | 14490 | 19 |
| 276 | 20250312 | 150600 | 1176072460 | 14500 | 14490 | 14500 | 14490 | 173 |
| 277 | 20250312 | 150500 | 1173565010 | 14490 | 14480 | 14490 | 14480 | 392 |
| 278 | 20250312 | 150400 | 1167888650 | 14430 | 14430 | 14430 | 14430 | 0 |
| 279 | 20250312 | 150300 | 1167888650 | 14430 | 14440 | 14440 | 14430 | 1014 |
| 280 | 20250312 | 150200 | 1153251630 | 14440 | 14440 | 14440 | 14440 | 30 |
| 281 | 20250312 | 150100 | 1152818430 | 14480 | 14480 | 14480 | 14480 | 162 |
| 282 | 20250312 | 150000 | 1150472670 | 14480 | 14440 | 14480 | 14440 | 111 |
| 283 | 20250312 | 145900 | 1148867810 | 14470 | 14470 | 14470 | 14440 | 150 |
| 284 | 20250312 | 145800 | 1146701200 | 14470 | 14470 | 14470 | 14470 | 5 |
| 285 | 20250312 | 145700 | 1146628850 | 14470 | 14470 | 14470 | 14440 | 48 |
| 286 | 20250312 | 145600 | 1145934710 | 14470 | 14440 | 14470 | 14440 | 90 |
| 287 | 20250312 | 145500 | 1144633900 | 14470 | 14470 | 14470 | 14470 | 108 |
| 288 | 20250312 | 145400 | 1143071140 | 14470 | 14450 | 14470 | 14440 | 412 |
| 289 | 20250312 | 145300 | 1137114160 | 14460 | 14440 | 14460 | 14440 | 107 |
| 290 | 20250312 | 145200 | 1135567890 | 14450 | 14450 | 14450 | 14450 | 408 |
| 291 | 20250312 | 145100 | 1129672290 | 14450 | 14450 | 14460 | 14450 | 45 |
| 292 | 20250312 | 145000 | 1129021980 | 14450 | 14450 | 14460 | 14450 | 73 |
| 293 | 20250312 | 144900 | 1127966930 | 14450 | 14450 | 14460 | 14450 | 110 |
| 294 | 20250312 | 144800 | 1126377380 | 14450 | 14450 | 14470 | 14440 | 134 |
| 295 | 20250312 | 144700 | 1124439780 | 14480 | 14470 | 14480 | 14430 | 118 |
| 296 | 20250312 | 144600 | 1122731930 | 14470 | 14450 | 14470 | 14430 | 140 |
| 297 | 20250312 | 144500 | 1120707400 | 14450 | 14430 | 14450 | 14430 | 120 |
| 298 | 20250312 | 144400 | 1118975570 | 14430 | 14450 | 14460 | 14430 | 591 |
| 299 | 20250312 | 144300 | 1110440010 | 14450 | 14470 | 14470 | 14450 | 5 |
| 300 | 20250312 | 144200 | 1110367700 | 14450 | 14450 | 14470 | 14450 | 38 |
| 301 | 20250312 | 144100 | 1109818580 | 14470 | 14480 | 14480 | 14450 | 141 |
| 302 | 20250312 | 144000 | 1107780460 | 14480 | 14460 | 14480 | 14460 | 480 |
| 303 | 20250312 | 143900 | 1100835970 | 14470 | 14470 | 14470 | 14450 | 253 |
| 304 | 20250312 | 143800 | 1097177760 | 14470 | 14440 | 14470 | 14440 | 298 |
| 305 | 20250312 | 143700 | 1092869630 | 14440 | 14440 | 14470 | 14440 | 54 |
| 306 | 20250312 | 143600 | 1092089720 | 14460 | 14460 | 14460 | 14460 | 136 |
| 307 | 20250312 | 143500 | 1090123160 | 14440 | 14440 | 14440 | 14440 | 19 |
| 308 | 20250312 | 143400 | 1089848800 | 14460 | 14460 | 14470 | 14440 | 372 |
| 309 | 20250312 | 143300 | 1084467240 | 14440 | 14470 | 14470 | 14440 | 6 |
| 310 | 20250312 | 143200 | 1084380450 | 14470 | 14430 | 14470 | 14430 | 64 |
| 311 | 20250312 | 143100 | 1083456090 | 14430 | 14430 | 14430 | 14430 | 129 |
| 312 | 20250312 | 143000 | 1081594620 | 14430 | 14430 | 14430 | 14430 | 2 |
| 313 | 20250312 | 142900 | 1081565760 | 14430 | 14440 | 14440 | 14430 | 630 |
| 314 | 20250312 | 142800 | 1072468700 | 14470 | 14440 | 14470 | 14440 | 247 |
| 315 | 20250312 | 142700 | 1068901540 | 14440 | 14460 | 14460 | 14440 | 369 |
| 316 | 20250312 | 142600 | 1063569730 | 14440 | 14440 | 14440 | 14440 | 17 |
| 317 | 20250312 | 142500 | 1063324250 | 14440 | 14460 | 14480 | 14440 | 759 |
| 318 | 20250312 | 142400 | 1052346540 | 14460 | 14440 | 14460 | 14430 | 224 |
| 319 | 20250312 | 142300 | 1049111610 | 14440 | 14440 | 14440 | 14440 | 2 |
| 320 | 20250312 | 142200 | 1049082730 | 14440 | 14460 | 14470 | 14440 | 204 |
| 321 | 20250312 | 142100 | 1046133790 | 14440 | 14460 | 14470 | 14440 | 829 |
| 322 | 20250312 | 142000 | 1034152540 | 14460 | 14460 | 14460 | 14460 | 161 |
| 323 | 20250312 | 141900 | 1031824480 | 14460 | 14480 | 14480 | 14460 | 557 |
| 324 | 20250312 | 141800 | 1023761650 | 14490 | 14500 | 14500 | 14490 | 336 |
| 325 | 20250312 | 141700 | 1018890230 | 14500 | 14500 | 14500 | 14500 | 103 |
| 326 | 20250312 | 141600 | 1017396730 | 14510 | 14505 | 14510 | 14500 | 527 |
| 327 | 20250312 | 141500 | 1009754065 | 14510 | 14505 | 14510 | 14505 | 28 |
| 328 | 20250312 | 141400 | 1009347870 | 14510 | 14510 | 14510 | 14510 | 135 |
| 329 | 20250312 | 141300 | 1007389020 | 14520 | 14520 | 14520 | 14510 | 1127 |
| 330 | 20250312 | 141200 | 991025180 | 14530 | 14520 | 14530 | 14520 | 10 |
| 331 | 20250312 | 141100 | 990879960 | 14520 | 14520 | 14530 | 14520 | 40 |
| 332 | 20250312 | 141000 | 990299150 | 14540 | 14560 | 14560 | 14540 | 336 |
| 333 | 20250312 | 140900 | 985410700 | 14570 | 14580 | 14580 | 14560 | 17 |
| 334 | 20250312 | 140800 | 985163130 | 14560 | 14580 | 14580 | 14560 | 213 |
| 335 | 20250312 | 140700 | 982059110 | 14580 | 14570 | 14580 | 14570 | 42 |
| 336 | 20250312 | 140600 | 981447100 | 14570 | 14590 | 14590 | 14560 | 33 |
| 337 | 20250312 | 140500 | 980966270 | 14540 | 14560 | 14590 | 14540 | 326 |
| 338 | 20250312 | 140400 | 976219710 | 14560 | 14520 | 14590 | 14520 | 1950 |
| 339 | 20250312 | 140300 | 947813090 | 14540 | 14530 | 14540 | 14520 | 134 |
| 340 | 20250312 | 140200 | 945865520 | 14510 | 14510 | 14510 | 14510 | 0 |
| 341 | 20250312 | 140100 | 945865520 | 14510 | 14540 | 14550 | 14510 | 507 |
| 342 | 20250312 | 140000 | 938494050 | 14540 | 14510 | 14540 | 14510 | 244 |
| 343 | 20250312 | 135900 | 934950830 | 14520 | 14545 | 14545 | 14520 | 78 |
| 344 | 20250312 | 135800 | 933817115 | 14540 | 14540 | 14550 | 14540 | 102 |
| 345 | 20250312 | 135700 | 932334020 | 14540 | 14540 | 14540 | 14540 | 307 |
| 346 | 20250312 | 135600 | 927870240 | 14545 | 14540 | 14545 | 14540 | 101 |
| 347 | 20250312 | 135500 | 926401665 | 14540 | 14545 | 14545 | 14540 | 97 |
| 348 | 20250312 | 135400 | 924991255 | 14545 | 14540 | 14545 | 14540 | 38 |
| 349 | 20250312 | 135300 | 924438720 | 14540 | 14540 | 14550 | 14540 | 75 |
| 350 | 20250312 | 135200 | 923348100 | 14540 | 14520 | 14570 | 14520 | 1330 |
| 351 | 20250312 | 135100 | 904000740 | 14520 | 14520 | 14520 | 14490 | 636 |
| 352 | 20250312 | 135000 | 894781410 | 14520 | 14490 | 14520 | 14490 | 116 |
| 353 | 20250312 | 134900 | 893097660 | 14490 | 14480 | 14500 | 14480 | 198 |
| 354 | 20250312 | 134800 | 890228250 | 14490 | 14480 | 14490 | 14480 | 37 |
| 355 | 20250312 | 134700 | 889692480 | 14480 | 14500 | 14500 | 14480 | 38 |
| 356 | 20250312 | 134600 | 889142140 | 14500 | 14480 | 14500 | 14480 | 24 |
| 357 | 20250312 | 134500 | 888794600 | 14500 | 14510 | 14510 | 14500 | 443 |
| 358 | 20250312 | 134400 | 882371050 | 14500 | 14500 | 14500 | 14500 | 39 |
| 359 | 20250312 | 134300 | 881805550 | 14510 | 14500 | 14510 | 14500 | 124 |
| 360 | 20250312 | 134200 | 880007500 | 14510 | 14480 | 14510 | 14480 | 263 |
| 361 | 20250312 | 134100 | 876194000 | 14480 | 14490 | 14490 | 14480 | 48 |
| 362 | 20250312 | 134000 | 875498830 | 14490 | 14490 | 14490 | 14490 | 47 |
| 363 | 20250312 | 133900 | 874817800 | 14500 | 14490 | 14500 | 14490 | 55 |
| 364 | 20250312 | 133800 | 874020800 | 14490 | 14490 | 14490 | 14465 | 174 |
| 365 | 20250312 | 133700 | 871501120 | 14500 | 14490 | 14510 | 14490 | 17 |
| 366 | 20250312 | 133600 | 871254600 | 14490 | 14490 | 14490 | 14490 | 32 |
| 367 | 20250312 | 133500 | 870790920 | 14510 | 14510 | 14510 | 14510 | 23 |
| 368 | 20250312 | 133400 | 870457190 | 14510 | 14470 | 14510 | 14470 | 295 |
| 369 | 20250312 | 133300 | 866186720 | 14470 | 14470 | 14470 | 14470 | 17 |
| 370 | 20250312 | 133200 | 865940730 | 14470 | 14470 | 14470 | 14470 | 42 |
| 371 | 20250312 | 133100 | 865332990 | 14460 | 14460 | 14470 | 14460 | 142 |
| 372 | 20250312 | 133000 | 863279470 | 14460 | 14470 | 14470 | 14460 | 20 |
| 373 | 20250312 | 132900 | 862990250 | 14480 | 14490 | 14490 | 14480 | 269 |
| 374 | 20250312 | 132800 | 859093950 | 14500 | 14500 | 14510 | 14500 | 253 |
| 375 | 20250312 | 132700 | 855425380 | 14510 | 14500 | 14520 | 14500 | 106 |
| 376 | 20250312 | 132600 | 853886860 | 14500 | 14500 | 14500 | 14500 | 0 |
| 377 | 20250312 | 132500 | 853886860 | 14500 | 14530 | 14535 | 14500 | 346 |
| 378 | 20250312 | 132400 | 848861885 | 14525 | 14525 | 14530 | 14525 | 281 |
| 379 | 20250312 | 132300 | 844779565 | 14525 | 14520 | 14530 | 14510 | 225 |
| 380 | 20250312 | 132200 | 841511170 | 14530 | 14530 | 14530 | 14530 | 14 |
| 381 | 20250312 | 132100 | 841307750 | 14530 | 14510 | 14530 | 14510 | 194 |
| 382 | 20250312 | 132000 | 838492440 | 14510 | 14510 | 14530 | 14500 | 211 |
| 383 | 20250312 | 131900 | 835429760 | 14500 | 14490 | 14500 | 14480 | 135 |
| 384 | 20250312 | 131800 | 833472630 | 14490 | 14480 | 14490 | 14480 | 25 |
| 385 | 20250312 | 131700 | 833110520 | 14490 | 14480 | 14490 | 14480 | 110 |
| 386 | 20250312 | 131600 | 831517620 | 14480 | 14475 | 14480 | 14475 | 37 |
| 387 | 20250312 | 131500 | 830981900 | 14465 | 14465 | 14465 | 14465 | 14 |
| 388 | 20250312 | 131400 | 830779390 | 14480 | 14480 | 14480 | 14480 | 75 |
| 389 | 20250312 | 131300 | 829693390 | 14480 | 14450 | 14480 | 14440 | 1347 |
| 390 | 20250312 | 131200 | 810208920 | 14450 | 14450 | 14450 | 14450 | 15 |
| 391 | 20250312 | 131100 | 809992170 | 14460 | 14450 | 14460 | 14450 | 39 |
| 392 | 20250312 | 131000 | 809428610 | 14450 | 14440 | 14450 | 14440 | 134 |
| 393 | 20250312 | 130900 | 807492510 | 14440 | 14430 | 14440 | 14430 | 56 |
| 394 | 20250312 | 130800 | 806684250 | 14430 | 14420 | 14430 | 14420 | 73 |
| 395 | 20250312 | 130700 | 805631130 | 14430 | 14420 | 14430 | 14420 | 177 |
| 396 | 20250312 | 130600 | 803077990 | 14430 | 14430 | 14430 | 14430 | 234 |
| 397 | 20250312 | 130500 | 799701370 | 14430 | 14455 | 14455 | 14430 | 271 |
| 398 | 20250312 | 130400 | 795787915 | 14450 | 14450 | 14450 | 14450 | 11 |
| 399 | 20250312 | 130300 | 795628965 | 14460 | 14460 | 14460 | 14450 | 28 |
| 400 | 20250312 | 130200 | 795224285 | 14450 | 14450 | 14450 | 14450 | 46 |
| 401 | 20250312 | 130100 | 794559585 | 14460 | 14460 | 14460 | 14460 | 0 |
| 402 | 20250312 | 130000 | 794559585 | 14460 | 14450 | 14460 | 14450 | 364 |
| 403 | 20250312 | 125900 | 789299105 | 14450 | 14440 | 14450 | 14440 | 259 |
| 404 | 20250312 | 125800 | 785557045 | 14430 | 14420 | 14430 | 14420 | 376 |
| 405 | 20250312 | 125700 | 780134525 | 14410 | 14410 | 14410 | 14410 | 87 |
| 406 | 20250312 | 125600 | 778880855 | 14410 | 14410 | 14410 | 14410 | 83 |
| 407 | 20250312 | 125500 | 777684825 | 14430 | 14410 | 14430 | 14410 | 36 |
| 408 | 20250312 | 125400 | 777165745 | 14410 | 14400 | 14410 | 14400 | 15 |
| 409 | 20250312 | 125300 | 776949625 | 14410 | 14400 | 14410 | 14400 | 283 |
| 410 | 20250312 | 125200 | 772873115 | 14400 | 14410 | 14410 | 14400 | 150 |
| 411 | 20250312 | 125100 | 770711625 | 14400 | 14400 | 14400 | 14400 | 1 |
| 412 | 20250312 | 125000 | 770697225 | 14400 | 14400 | 14400 | 14400 | 25 |
| 413 | 20250312 | 124900 | 770337225 | 14420 | 14410 | 14420 | 14410 | 323 |
| 414 | 20250312 | 124800 | 765681995 | 14410 | 14410 | 14410 | 14400 | 40 |
| 415 | 20250312 | 124700 | 765105795 | 14400 | 14410 | 14410 | 14400 | 345 |
| 416 | 20250312 | 124600 | 760134355 | 14420 | 14420 | 14420 | 14420 | 129 |
| 417 | 20250312 | 124500 | 758274175 | 14420 | 14410 | 14420 | 14410 | 119 |
| 418 | 20250312 | 124400 | 756559185 | 14420 | 14410 | 14420 | 14410 | 10 |
| 419 | 20250312 | 124300 | 756415005 | 14410 | 14440 | 14440 | 14410 | 118 |
| 420 | 20250312 | 124200 | 754713675 | 14420 | 14450 | 14450 | 14420 | 113 |
| 421 | 20250312 | 124100 | 753082355 | 14460 | 14460 | 14460 | 14460 | 2 |
| 422 | 20250312 | 124000 | 753053435 | 14410 | 14410 | 14410 | 14410 | 25 |
| 423 | 20250312 | 123900 | 752693185 | 14450 | 14400 | 14450 | 14400 | 241 |
| 424 | 20250312 | 123800 | 749213785 | 14440 | 14440 | 14440 | 14440 | 0 |
| 425 | 20250312 | 123700 | 749213785 | 14440 | 14400 | 14440 | 14390 | 96 |
| 426 | 20250312 | 123600 | 747830965 | 14400 | 14400 | 14400 | 14400 | 8 |
| 427 | 20250312 | 123500 | 747715765 | 14400 | 14450 | 14450 | 14400 | 99 |
| 428 | 20250312 | 123400 | 746289915 | 14400 | 14410 | 14450 | 14400 | 124 |
| 429 | 20250312 | 123300 | 744500315 | 14410 | 14390 | 14410 | 14390 | 26 |
| 430 | 20250312 | 123200 | 744125815 | 14390 | 14420 | 14420 | 14390 | 49 |
| 431 | 20250312 | 123100 | 743419665 | 14420 | 14420 | 14420 | 14420 | 48 |
| 432 | 20250312 | 123000 | 742727505 | 14390 | 14440 | 14440 | 14390 | 97 |
| 433 | 20250312 | 122900 | 741328225 | 14390 | 14430 | 14450 | 14390 | 327 |
| 434 | 20250312 | 122800 | 736615265 | 14420 | 14440 | 14440 | 14420 | 231 |
| 435 | 20250312 | 122700 | 733281785 | 14440 | 14440 | 14440 | 14440 | 49 |
| 436 | 20250312 | 122600 | 732574225 | 14450 | 14450 | 14450 | 14450 | 12 |
| 437 | 20250312 | 122500 | 732400825 | 14460 | 14460 | 14460 | 14460 | 14 |
| 438 | 20250312 | 122400 | 732198385 | 14480 | 14480 | 14480 | 14470 | 286 |
| 439 | 20250312 | 122300 | 728059305 | 14490 | 14510 | 14510 | 14490 | 332 |
| 440 | 20250312 | 122200 | 723248215 | 14510 | 14510 | 14510 | 14510 | 63 |
| 441 | 20250312 | 122100 | 722334085 | 14500 | 14500 | 14500 | 14500 | 225 |
| 442 | 20250312 | 122000 | 719071585 | 14500 | 14490 | 14500 | 14490 | 58 |
| 443 | 20250312 | 121900 | 718230795 | 14490 | 14470 | 14490 | 14470 | 25 |
| 444 | 20250312 | 121800 | 717868855 | 14470 | 14470 | 14470 | 14470 | 143 |
| 445 | 20250312 | 121700 | 715799645 | 14470 | 14500 | 14520 | 14460 | 126 |
| 446 | 20250312 | 121600 | 713973065 | 14500 | 14420 | 14510 | 14420 | 5591 |
| 447 | 20250312 | 121500 | 633029835 | 14410 | 14410 | 14410 | 14410 | 8 |
| 448 | 20250312 | 121400 | 632914555 | 14410 | 14440 | 14440 | 14410 | 107 |
| 449 | 20250312 | 121300 | 631371785 | 14440 | 14410 | 14440 | 14410 | 856 |
| 450 | 20250312 | 121200 | 619013595 | 14410 | 14400 | 14410 | 14400 | 134 |
| 451 | 20250312 | 121100 | 617082875 | 14400 | 14400 | 14400 | 14400 | 19 |
| 452 | 20250312 | 121000 | 616809275 | 14410 | 14400 | 14410 | 14400 | 67 |
| 453 | 20250312 | 120900 | 615844005 | 14410 | 14400 | 14410 | 14400 | 20 |
| 454 | 20250312 | 120800 | 615555955 | 14400 | 14400 | 14400 | 14400 | 30 |
| 455 | 20250312 | 120700 | 615123955 | 14400 | 14400 | 14400 | 14400 | 82 |
| 456 | 20250312 | 120600 | 613943155 | 14380 | 14380 | 14380 | 14380 | 14 |
| 457 | 20250312 | 120500 | 613741835 | 14390 | 14380 | 14390 | 14380 | 33 |
| 458 | 20250312 | 120400 | 613267045 | 14380 | 14390 | 14390 | 14380 | 155 |
| 459 | 20250312 | 120300 | 611036805 | 14390 | 14390 | 14390 | 14390 | 0 |
| 460 | 20250312 | 120200 | 611036805 | 14390 | 14390 | 14390 | 14390 | 0 |
| 461 | 20250312 | 120100 | 611036805 | 14390 | 14390 | 14400 | 14390 | 80 |
| 462 | 20250312 | 120000 | 609885305 | 14400 | 14400 | 14400 | 14400 | 78 |
| 463 | 20250312 | 115900 | 608762105 | 14400 | 14420 | 14420 | 14400 | 112 |
| 464 | 20250312 | 115800 | 607147545 | 14420 | 14430 | 14430 | 14420 | 76 |
| 465 | 20250312 | 115700 | 606051415 | 14430 | 14430 | 14430 | 14430 | 189 |
| 466 | 20250312 | 115600 | 603324145 | 14430 | 14410 | 14430 | 14410 | 162 |
| 467 | 20250312 | 115500 | 600986755 | 14430 | 14390 | 14430 | 14390 | 286 |
| 468 | 20250312 | 115400 | 596862555 | 14400 | 14390 | 14400 | 14390 | 26 |
| 469 | 20250312 | 115300 | 596488405 | 14410 | 14410 | 14410 | 14410 | 466 |
| 470 | 20250312 | 115200 | 589773345 | 14380 | 14380 | 14380 | 14380 | 0 |
| 471 | 20250312 | 115100 | 589773345 | 14380 | 14360 | 14380 | 14360 | 97 |
| 472 | 20250312 | 115000 | 588378645 | 14360 | 14360 | 14360 | 14340 | 118 |
| 473 | 20250312 | 114900 | 586684885 | 14360 | 14340 | 14360 | 14340 | 22 |
| 474 | 20250312 | 114800 | 586369245 | 14360 | 14360 | 14360 | 14360 | 22 |
| 475 | 20250312 | 114700 | 586053325 | 14390 | 14360 | 14390 | 14360 | 337 |
| 476 | 20250312 | 114600 | 581210685 | 14340 | 14340 | 14340 | 14340 | 492 |
| 477 | 20250312 | 114500 | 574155405 | 14340 | 14340 | 14340 | 14340 | 28 |
| 478 | 20250312 | 114400 | 573753885 | 14350 | 14350 | 14350 | 14340 | 78 |
| 479 | 20250312 | 114300 | 572635135 | 14370 | 14350 | 14370 | 14350 | 82 |
| 480 | 20250312 | 114200 | 571458395 | 14370 | 14370 | 14370 | 14370 | 3 |
| 481 | 20250312 | 114100 | 571415285 | 14360 | 14360 | 14360 | 14360 | 1432 |
| 482 | 20250312 | 114000 | 550851765 | 14360 | 14390 | 14390 | 14360 | 127 |
| 483 | 20250312 | 113900 | 549026925 | 14380 | 14380 | 14390 | 14380 | 640 |
| 484 | 20250312 | 113800 | 539823675 | 14380 | 14380 | 14380 | 14380 | 54 |
| 485 | 20250312 | 113700 | 539047155 | 14390 | 14380 | 14390 | 14380 | 160 |
| 486 | 20250312 | 113600 | 536745055 | 14380 | 14380 | 14380 | 14380 | 14 |
| 487 | 20250312 | 113500 | 536543735 | 14390 | 14390 | 14390 | 14390 | 212 |
| 488 | 20250312 | 113400 | 533493055 | 14390 | 14390 | 14400 | 14390 | 36 |
| 489 | 20250312 | 113300 | 532974965 | 14390 | 14400 | 14400 | 14390 | 129 |
| 490 | 20250312 | 113200 | 531117555 | 14400 | 14390 | 14400 | 14390 | 132 |
| 491 | 20250312 | 113100 | 529218035 | 14400 | 14410 | 14410 | 14390 | 1210 |
| 492 | 20250312 | 113000 | 511786305 | 14420 | 14420 | 14420 | 14420 | 112 |
| 493 | 20250312 | 112900 | 510171265 | 14430 | 14430 | 14430 | 14430 | 0 |
| 494 | 20250312 | 112800 | 510171265 | 14430 | 14410 | 14430 | 14410 | 624 |
| 495 | 20250312 | 112700 | 501172085 | 14410 | 14410 | 14410 | 14410 | 111 |
| 496 | 20250312 | 112600 | 499572575 | 14400 | 14400 | 14400 | 14400 | 23 |
| 497 | 20250312 | 112500 | 499241375 | 14400 | 14400 | 14420 | 14400 | 899 |
| 498 | 20250312 | 112400 | 486295715 | 14390 | 14390 | 14400 | 14390 | 27 |
| 499 | 20250312 | 112300 | 485907135 | 14390 | 14390 | 14400 | 14390 | 32 |
| 500 | 20250312 | 112200 | 485446555 | 14390 | 14390 | 14400 | 14390 | 84 |
| 501 | 20250312 | 112100 | 484237745 | 14390 | 14390 | 14390 | 14390 | 42 |
| 502 | 20250312 | 112000 | 483633365 | 14390 | 14390 | 14390 | 14390 | 50 |
| 503 | 20250312 | 111900 | 482913865 | 14390 | 14390 | 14390 | 14380 | 545 |
| 504 | 20250312 | 111800 | 475071515 | 14390 | 14390 | 14400 | 14390 | 599 |
| 505 | 20250312 | 111700 | 466451805 | 14400 | 14390 | 14400 | 14390 | 24 |
| 506 | 20250312 | 111600 | 466106435 | 14390 | 14390 | 14390 | 14390 | 23 |
| 507 | 20250312 | 111500 | 465775465 | 14390 | 14390 | 14390 | 14390 | 102 |
| 508 | 20250312 | 111400 | 464307685 | 14390 | 14390 | 14390 | 14390 | 18 |
| 509 | 20250312 | 111300 | 464048665 | 14390 | 14390 | 14390 | 14390 | 83 |
| 510 | 20250312 | 111200 | 462854295 | 14390 | 14390 | 14390 | 14390 | 193 |
| 511 | 20250312 | 111100 | 460077025 | 14390 | 14390 | 14390 | 14390 | 99 |
| 512 | 20250312 | 111000 | 458652415 | 14390 | 14390 | 14400 | 14390 | 46 |
| 513 | 20250312 | 110900 | 457990465 | 14390 | 14390 | 14390 | 14390 | 86 |
| 514 | 20250312 | 110800 | 456752925 | 14390 | 14380 | 14390 | 14380 | 1521 |
| 515 | 20250312 | 110700 | 434869080 | 14380 | 14390 | 14390 | 14380 | 45 |
| 516 | 20250312 | 110600 | 434221930 | 14380 | 14380 | 14380 | 14380 | 128 |
| 517 | 20250312 | 110500 | 432381290 | 14390 | 14380 | 14390 | 14380 | 75 |
| 518 | 20250312 | 110400 | 431302730 | 14380 | 14380 | 14390 | 14380 | 103 |
| 519 | 20250312 | 110300 | 429821560 | 14380 | 14380 | 14380 | 14380 | 16 |
| 520 | 20250312 | 110200 | 429591480 | 14380 | 14380 | 14400 | 14380 | 200 |
| 521 | 20250312 | 110100 | 426713970 | 14390 | 14380 | 14390 | 14380 | 57 |
| 522 | 20250312 | 110000 | 425893770 | 14380 | 14390 | 14390 | 14380 | 102 |
| 523 | 20250312 | 105900 | 424426140 | 14390 | 14390 | 14390 | 14390 | 30 |
| 524 | 20250312 | 105800 | 423994440 | 14400 | 14410 | 14410 | 14390 | 46 |
| 525 | 20250312 | 105700 | 423332200 | 14410 | 14405 | 14410 | 14400 | 51 |
| 526 | 20250312 | 105600 | 422597475 | 14410 | 14410 | 14410 | 14410 | 2 |
| 527 | 20250312 | 105500 | 422568655 | 14400 | 14380 | 14400 | 14380 | 260 |
| 528 | 20250312 | 105400 | 418827210 | 14390 | 14380 | 14390 | 14380 | 23 |
| 529 | 20250312 | 105300 | 418496280 | 14380 | 14410 | 14410 | 14380 | 102 |
| 530 | 20250312 | 105200 | 417028660 | 14400 | 14400 | 14410 | 14400 | 350 |
| 531 | 20250312 | 105100 | 411986620 | 14400 | 14390 | 14400 | 14390 | 395 |
| 532 | 20250312 | 105000 | 406299440 | 14390 | 14370 | 14390 | 14370 | 785 |
| 533 | 20250312 | 104900 | 395009040 | 14380 | 14370 | 14380 | 14370 | 96 |
| 534 | 20250312 | 104800 | 393629410 | 14370 | 14370 | 14380 | 14370 | 141 |
| 535 | 20250312 | 104700 | 391603190 | 14380 | 14380 | 14380 | 14380 | 201 |
| 536 | 20250312 | 104600 | 388712810 | 14360 | 14360 | 14360 | 14360 | 10 |
| 537 | 20250312 | 104500 | 388569210 | 14360 | 14360 | 14390 | 14360 | 44 |
| 538 | 20250312 | 104400 | 387937250 | 14360 | 14360 | 14360 | 14360 | 199 |
| 539 | 20250312 | 104300 | 385079610 | 14360 | 14370 | 14370 | 14360 | 20 |
| 540 | 20250312 | 104200 | 384792360 | 14370 | 14345 | 14370 | 14345 | 194 |
| 541 | 20250312 | 104100 | 382009015 | 14345 | 14340 | 14345 | 14340 | 477 |
| 542 | 20250312 | 104000 | 375168785 | 14340 | 14340 | 14390 | 14340 | 623 |
| 543 | 20250312 | 103900 | 366212095 | 14340 | 14330 | 14340 | 14330 | 903 |
| 544 | 20250312 | 103800 | 353272065 | 14330 | 14330 | 14330 | 14330 | 193 |
| 545 | 20250312 | 103700 | 350506375 | 14300 | 14320 | 14320 | 14300 | 2047 |
| 546 | 20250312 | 103600 | 321214275 | 14310 | 14310 | 14310 | 14310 | 0 |
| 547 | 20250312 | 103500 | 321214275 | 14310 | 14360 | 14360 | 14310 | 986 |
| 548 | 20250312 | 103400 | 307075705 | 14350 | 14360 | 14360 | 14350 | 113 |
| 549 | 20250312 | 103300 | 305453305 | 14360 | 14350 | 14360 | 14350 | 260 |
| 550 | 20250312 | 103200 | 301720645 | 14350 | 14340 | 14350 | 14340 | 635 |
| 551 | 20250312 | 103100 | 292614010 | 14310 | 14310 | 14310 | 14310 | 14 |
| 552 | 20250312 | 103000 | 292413670 | 14310 | 14320 | 14360 | 14310 | 139 |
| 553 | 20250312 | 102900 | 290424210 | 14370 | 14310 | 14370 | 14310 | 59 |
| 554 | 20250312 | 102800 | 289578140 | 14300 | 14280 | 14300 | 14280 | 247 |
| 555 | 20250312 | 102700 | 286049760 | 14280 | 14260 | 14280 | 14260 | 152 |
| 556 | 20250312 | 102600 | 283881700 | 14260 | 14260 | 14260 | 14260 | 363 |
| 557 | 20250312 | 102500 | 278705320 | 14290 | 14270 | 14290 | 14270 | 235 |
| 558 | 20250312 | 102400 | 275348720 | 14280 | 14280 | 14280 | 14280 | 3 |
| 559 | 20250312 | 102300 | 275305880 | 14270 | 14260 | 14270 | 14260 | 236 |
| 560 | 20250312 | 102200 | 271939180 | 14270 | 14270 | 14270 | 14270 | 43 |
| 561 | 20250312 | 102100 | 271325570 | 14270 | 14270 | 14270 | 14270 | 29 |
| 562 | 20250312 | 102000 | 270911740 | 14270 | 14270 | 14270 | 14270 | 62 |
| 563 | 20250312 | 101900 | 270027000 | 14290 | 14270 | 14290 | 14270 | 291 |
| 564 | 20250312 | 101800 | 265869120 | 14290 | 14290 | 14290 | 14290 | 37 |
| 565 | 20250312 | 101700 | 265340390 | 14290 | 14260 | 14290 | 14250 | 287 |
| 566 | 20250312 | 101600 | 261245160 | 14270 | 14270 | 14270 | 14270 | 52 |
| 567 | 20250312 | 101500 | 260503120 | 14270 | 14270 | 14270 | 14270 | 45 |
| 568 | 20250312 | 101400 | 259860970 | 14270 | 14270 | 14270 | 14270 | 11 |
| 569 | 20250312 | 101300 | 259704000 | 14270 | 14270 | 14270 | 14270 | 27 |
| 570 | 20250312 | 101200 | 259318710 | 14260 | 14280 | 14290 | 14260 | 855 |
| 571 | 20250312 | 101100 | 247120270 | 14280 | 14270 | 14290 | 14270 | 603 |
| 572 | 20250312 | 101000 | 238510530 | 14270 | 14260 | 14270 | 14260 | 192 |
| 573 | 20250312 | 100900 | 235772600 | 14260 | 14270 | 14270 | 14260 | 286 |
| 574 | 20250312 | 100800 | 231693590 | 14270 | 14270 | 14270 | 14270 | 13 |
| 575 | 20250312 | 100700 | 231508080 | 14270 | 14260 | 14270 | 14260 | 147 |
| 576 | 20250312 | 100600 | 229410970 | 14270 | 14260 | 14270 | 14260 | 50 |
| 577 | 20250312 | 100500 | 228697670 | 14270 | 14270 | 14270 | 14270 | 11 |
| 578 | 20250312 | 100400 | 228540700 | 14250 | 14260 | 14270 | 14250 | 89 |
| 579 | 20250312 | 100300 | 227271290 | 14260 | 14270 | 14270 | 14260 | 79 |
| 580 | 20250312 | 100200 | 226144240 | 14260 | 14260 | 14280 | 14260 | 224 |
| 581 | 20250312 | 100100 | 222948070 | 14260 | 14250 | 14260 | 14250 | 193 |
| 582 | 20250312 | 100000 | 220195950 | 14260 | 14270 | 14270 | 14260 | 64 |
| 583 | 20250312 | 095900 | 219283290 | 14260 | 14280 | 14280 | 14260 | 68 |
| 584 | 20250312 | 095800 | 218312530 | 14290 | 14280 | 14300 | 14280 | 269 |
| 585 | 20250312 | 095700 | 214467220 | 14280 | 14280 | 14280 | 14280 | 15 |
| 586 | 20250312 | 095600 | 214253020 | 14290 | 14290 | 14290 | 14290 | 0 |
| 587 | 20250312 | 095500 | 214253020 | 14290 | 14250 | 14300 | 14250 | 238 |
| 588 | 20250312 | 095400 | 210858470 | 14250 | 14280 | 14280 | 14250 | 97 |
| 589 | 20250312 | 095300 | 209473820 | 14260 | 14260 | 14270 | 14260 | 100 |
| 590 | 20250312 | 095200 | 208047330 | 14250 | 14250 | 14250 | 14250 | 164 |
| 591 | 20250312 | 095100 | 205710330 | 14250 | 14300 | 14300 | 14250 | 328 |
| 592 | 20250312 | 095000 | 201032010 | 14300 | 14260 | 14300 | 14260 | 245 |
| 593 | 20250312 | 094900 | 197537870 | 14260 | 14250 | 14260 | 14250 | 75 |
| 594 | 20250312 | 094800 | 196468900 | 14250 | 14270 | 14270 | 14250 | 286 |
| 595 | 20250312 | 094700 | 192390140 | 14310 | 14310 | 14310 | 14310 | 0 |
| 596 | 20250312 | 094600 | 192390140 | 14310 | 14300 | 14310 | 14270 | 532 |
| 597 | 20250312 | 094500 | 184786120 | 14310 | 14300 | 14310 | 14300 | 103 |
| 598 | 20250312 | 094400 | 183313100 | 14300 | 14310 | 14310 | 14300 | 232 |
| 599 | 20250312 | 094300 | 179994390 | 14320 | 14320 | 14320 | 14310 | 48 |
| 600 | 20250312 | 094200 | 179307130 | 14310 | 14310 | 14320 | 14310 | 188 |
| 601 | 20250312 | 094100 | 176616840 | 14320 | 14350 | 14350 | 14320 | 167 |
| 602 | 20250312 | 094000 | 174222940 | 14380 | 14360 | 14380 | 14340 | 885 |
| 603 | 20250312 | 093900 | 161516710 | 14360 | 14350 | 14380 | 14350 | 486 |
| 604 | 20250312 | 093800 | 154540960 | 14360 | 14350 | 14390 | 14350 | 1321 |
| 605 | 20250312 | 093700 | 135564560 | 14360 | 14360 | 14360 | 14360 | 1 |
| 606 | 20250312 | 093600 | 135550200 | 14340 | 14340 | 14350 | 14320 | 117 |
| 607 | 20250312 | 093500 | 133871950 | 14340 | 14340 | 14360 | 14340 | 225 |
| 608 | 20250312 | 093400 | 130644330 | 14310 | 14300 | 14310 | 14300 | 104 |
| 609 | 20250312 | 093300 | 129157100 | 14350 | 14350 | 14350 | 14300 | 261 |
| 610 | 20250312 | 093200 | 125418050 | 14290 | 14340 | 14340 | 14290 | 92 |
| 611 | 20250312 | 093100 | 124101100 | 14280 | 14300 | 14300 | 14280 | 177 |
| 612 | 20250312 | 093000 | 121570380 | 14300 | 14340 | 14340 | 14260 | 343 |
| 613 | 20250312 | 092900 | 116667200 | 14350 | 14290 | 14350 | 14280 | 491 |
| 614 | 20250312 | 092800 | 109648990 | 14290 | 14280 | 14290 | 14250 | 110 |
| 615 | 20250312 | 092700 | 108080190 | 14290 | 14270 | 14290 | 14270 | 285 |
| 616 | 20250312 | 092600 | 104010370 | 14290 | 14290 | 14290 | 14290 | 0 |
| 617 | 20250312 | 092500 | 104010370 | 14290 | 14260 | 14290 | 14260 | 71 |
| 618 | 20250312 | 092400 | 102996420 | 14260 | 14270 | 14270 | 14260 | 101 |
| 619 | 20250312 | 092300 | 101556140 | 14290 | 14280 | 14290 | 14270 | 189 |
| 620 | 20250312 | 092200 | 98856250 | 14290 | 14250 | 14290 | 14250 | 110 |
| 621 | 20250312 | 092100 | 97286610 | 14270 | 14230 | 14270 | 14230 | 130 |
| 622 | 20250312 | 092000 | 95435750 | 14240 | 14280 | 14280 | 14240 | 735 |
| 623 | 20250312 | 091900 | 84961020 | 14280 | 14290 | 14290 | 14280 | 28 |
| 624 | 20250312 | 091800 | 84561000 | 14300 | 14300 | 14300 | 14290 | 186 |
| 625 | 20250312 | 091700 | 81901870 | 14300 | 14340 | 14350 | 14300 | 595 |
| 626 | 20250312 | 091600 | 73383260 | 14350 | 14330 | 14350 | 14330 | 377 |
| 627 | 20250312 | 091500 | 67977690 | 14330 | 14320 | 14360 | 14320 | 95 |
| 628 | 20250312 | 091400 | 66617190 | 14360 | 14340 | 14360 | 14320 | 205 |
| 629 | 20250312 | 091300 | 63678900 | 14340 | 14340 | 14340 | 14330 | 129 |
| 630 | 20250312 | 091200 | 61829110 | 14330 | 14380 | 14380 | 14330 | 170 |
| 631 | 20250312 | 091100 | 59389860 | 14340 | 14360 | 14370 | 14340 | 188 |
| 632 | 20250312 | 091000 | 56688970 | 14360 | 14360 | 14360 | 14360 | 78 |
| 633 | 20250312 | 090900 | 55568890 | 14370 | 14360 | 14370 | 14325 | 163 |
| 634 | 20250312 | 090800 | 53229570 | 14360 | 14330 | 14360 | 14240 | 317 |
| 635 | 20250312 | 090700 | 48685330 | 14330 | 14300 | 14330 | 14300 | 238 |
| 636 | 20250312 | 090600 | 45278870 | 14220 | 14270 | 14270 | 14220 | 122 |
| 637 | 20250312 | 090500 | 43539580 | 14330 | 14230 | 14330 | 14230 | 196 |
| 638 | 20250312 | 090400 | 40743580 | 14210 | 14200 | 14210 | 14200 | 39 |
| 639 | 20250312 | 090300 | 40189540 | 14200 | 14200 | 14200 | 14200 | 1 |
| 640 | 20250312 | 090200 | 40175340 | 14210 | 14240 | 14240 | 14210 | 911 |
| 641 | 20250312 | 090100 | 27222340 | 14210 | 14440 | 14450 | 14210 | 415 |
| 642 | 20250312 | 090000 | 21310370 | 14240 | 14150 | 14460 | 14150 | 1497 |