28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250319 | 184100 | 1764594635 | 8170 | 8170 | 8170 | 8170 | 5607 |
| 3 | 20250319 | 184000 | 1764594635 | 8170 | 8170 | 8170 | 8170 | 0 |
| 4 | 20250319 | 183900 | 1764594635 | 8170 | 8170 | 8170 | 8170 | 0 |
| 5 | 20250319 | 183800 | 1764594635 | 8170 | 8170 | 8170 | 8170 | 0 |
| 6 | 20250319 | 183700 | 1764594635 | 8170 | 8170 | 8170 | 8170 | 0 |
| 7 | 20250319 | 183600 | 1764594635 | 8170 | 8170 | 8170 | 8170 | 0 |
| 8 | 20250319 | 183500 | 1764594635 | 8170 | 8170 | 8170 | 8170 | 0 |
| 9 | 20250319 | 183400 | 1764594635 | 8170 | 8170 | 8170 | 8170 | 0 |
| 10 | 20250319 | 183300 | 1764594635 | 8170 | 8170 | 8170 | 8170 | 0 |
| 11 | 20250319 | 183200 | 1764594635 | 8170 | 8170 | 8170 | 8170 | 0 |
| 12 | 20250319 | 183100 | 1764594635 | 8170 | 8170 | 8170 | 8170 | 0 |
| 13 | 20250319 | 183000 | 1764594635 | 8170 | 8170 | 8170 | 8170 | 0 |
| 14 | 20250319 | 182900 | 1764594635 | 8170 | 8170 | 8170 | 8170 | 0 |
| 15 | 20250319 | 182800 | 1764594635 | 8170 | 8170 | 8170 | 8170 | 0 |
| 16 | 20250319 | 182700 | 1764594635 | 8170 | 8170 | 8170 | 8170 | 0 |
| 17 | 20250319 | 182600 | 1764594635 | 8170 | 8170 | 8170 | 8170 | 0 |
| 18 | 20250319 | 182500 | 1764594635 | 8170 | 8170 | 8170 | 8170 | 0 |
| 19 | 20250319 | 182400 | 1764594635 | 8170 | 8170 | 8170 | 8170 | 0 |
| 20 | 20250319 | 182300 | 1764594635 | 8170 | 8170 | 8170 | 8170 | 0 |
| 21 | 20250319 | 182200 | 1764594635 | 8170 | 8170 | 8170 | 8170 | 0 |
| 22 | 20250319 | 182100 | 1764594635 | 8170 | 8170 | 8170 | 8170 | 0 |
| 23 | 20250319 | 182000 | 1764594635 | 8170 | 8170 | 8170 | 8170 | 0 |
| 24 | 20250319 | 181900 | 1764594635 | 8170 | 8170 | 8170 | 8170 | 0 |
| 25 | 20250319 | 181800 | 1764594635 | 8170 | 8170 | 8170 | 8170 | 0 |
| 26 | 20250319 | 181700 | 1764594635 | 8170 | 8170 | 8170 | 8170 | 0 |
| 27 | 20250319 | 181600 | 1764594635 | 8170 | 8170 | 8170 | 8170 | 0 |
| 28 | 20250319 | 181500 | 1764594635 | 8170 | 8170 | 8170 | 8170 | 0 |
| 29 | 20250319 | 181400 | 1764594635 | 8170 | 8170 | 8170 | 8170 | 0 |
| 30 | 20250319 | 181300 | 1764594635 | 8170 | 8170 | 8170 | 8170 | 0 |
| 31 | 20250319 | 181200 | 1764594635 | 8170 | 8170 | 8170 | 8170 | 0 |
| 32 | 20250319 | 181100 | 1764594635 | 8170 | 8170 | 8170 | 8170 | 5607 |
| 33 | 20250319 | 181000 | 1764594635 | 8170 | 8170 | 8170 | 8170 | 0 |
| 34 | 20250319 | 180900 | 1764594635 | 8170 | 8170 | 8170 | 8170 | 0 |
| 35 | 20250319 | 180800 | 1764594635 | 8170 | 8170 | 8170 | 8170 | 0 |
| 36 | 20250319 | 180700 | 1764594635 | 8170 | 8170 | 8170 | 8170 | 0 |
| 37 | 20250319 | 180600 | 1764594635 | 8170 | 8170 | 8170 | 8170 | 0 |
| 38 | 20250319 | 180500 | 1764594635 | 8170 | 8170 | 8170 | 8170 | 0 |
| 39 | 20250319 | 180400 | 1764594635 | 8170 | 8170 | 8170 | 8170 | 0 |
| 40 | 20250319 | 180300 | 1764594635 | 8170 | 8170 | 8170 | 8170 | 0 |
| 41 | 20250319 | 180200 | 1764594635 | 8170 | 8170 | 8170 | 8170 | 0 |
| 42 | 20250319 | 180100 | 1764594635 | 8170 | 8170 | 8170 | 8170 | 0 |
| 43 | 20250319 | 180000 | 1764594635 | 8170 | 8170 | 8170 | 8170 | 0 |
| 44 | 20250319 | 175900 | 1764594635 | 8170 | 8170 | 8170 | 8170 | 0 |
| 45 | 20250319 | 175800 | 1764594635 | 8170 | 8170 | 8170 | 8170 | 0 |
| 46 | 20250319 | 175700 | 1764594635 | 8170 | 8170 | 8170 | 8170 | 0 |
| 47 | 20250319 | 175600 | 1764594635 | 8170 | 8170 | 8170 | 8170 | 0 |
| 48 | 20250319 | 175500 | 1764594635 | 8170 | 8170 | 8170 | 8170 | 0 |
| 49 | 20250319 | 175400 | 1764594635 | 8170 | 8170 | 8170 | 8170 | 0 |
| 50 | 20250319 | 175300 | 1764594635 | 8170 | 8170 | 8170 | 8170 | 0 |
| 51 | 20250319 | 175200 | 1764594635 | 8170 | 8170 | 8170 | 8170 | 0 |
| 52 | 20250319 | 175100 | 1764594635 | 8170 | 8170 | 8170 | 8170 | 0 |
| 53 | 20250319 | 175000 | 1764594635 | 8170 | 8170 | 8170 | 8170 | 0 |
| 54 | 20250319 | 174900 | 1764594635 | 8170 | 8170 | 8170 | 8170 | 0 |
| 55 | 20250319 | 174800 | 1764594635 | 8170 | 8170 | 8170 | 8170 | 0 |
| 56 | 20250319 | 174700 | 1764594635 | 8170 | 8170 | 8170 | 8170 | 0 |
| 57 | 20250319 | 174600 | 1764594635 | 8170 | 8170 | 8170 | 8170 | 0 |
| 58 | 20250319 | 174500 | 1764594635 | 8170 | 8170 | 8170 | 8170 | 0 |
| 59 | 20250319 | 174400 | 1764594635 | 8170 | 8170 | 8170 | 8170 | 0 |
| 60 | 20250319 | 174300 | 1764594635 | 8170 | 8170 | 8170 | 8170 | 0 |
| 61 | 20250319 | 174200 | 1764594635 | 8170 | 8170 | 8170 | 8170 | 0 |
| 62 | 20250319 | 174100 | 1764594635 | 8170 | 8170 | 8170 | 8170 | 5607 |
| 63 | 20250319 | 174000 | 1764594635 | 8170 | 8170 | 8170 | 8170 | 0 |
| 64 | 20250319 | 173900 | 1764594635 | 8170 | 8170 | 8170 | 8170 | 0 |
| 65 | 20250319 | 173800 | 1764594635 | 8170 | 8170 | 8170 | 8170 | 0 |
| 66 | 20250319 | 173700 | 1764594635 | 8170 | 8170 | 8170 | 8170 | 0 |
| 67 | 20250319 | 173600 | 1764594635 | 8170 | 8170 | 8170 | 8170 | 0 |
| 68 | 20250319 | 173500 | 1764594635 | 8170 | 8170 | 8170 | 8170 | 0 |
| 69 | 20250319 | 173400 | 1764594635 | 8170 | 8170 | 8170 | 8170 | 0 |
| 70 | 20250319 | 173300 | 1764594635 | 8170 | 8170 | 8170 | 8170 | 0 |
| 71 | 20250319 | 173200 | 1764594635 | 8170 | 8170 | 8170 | 8170 | 0 |
| 72 | 20250319 | 173100 | 1764594635 | 8170 | 8170 | 8170 | 8170 | 0 |
| 73 | 20250319 | 173000 | 1764594635 | 8170 | 8170 | 8170 | 8170 | 0 |
| 74 | 20250319 | 172900 | 1764594635 | 8170 | 8170 | 8170 | 8170 | 0 |
| 75 | 20250319 | 172800 | 1764594635 | 8170 | 8170 | 8170 | 8170 | 0 |
| 76 | 20250319 | 172700 | 1764594635 | 8170 | 8170 | 8170 | 8170 | 0 |
| 77 | 20250319 | 172600 | 1764594635 | 8170 | 8170 | 8170 | 8170 | 0 |
| 78 | 20250319 | 172500 | 1764594635 | 8170 | 8170 | 8170 | 8170 | 0 |
| 79 | 20250319 | 172400 | 1764594635 | 8170 | 8170 | 8170 | 8170 | 0 |
| 80 | 20250319 | 172300 | 1764594635 | 8170 | 8170 | 8170 | 8170 | 0 |
| 81 | 20250319 | 172200 | 1764594635 | 8170 | 8170 | 8170 | 8170 | 0 |
| 82 | 20250319 | 172100 | 1764594635 | 8170 | 8170 | 8170 | 8170 | 0 |
| 83 | 20250319 | 172000 | 1764594635 | 8170 | 8170 | 8170 | 8170 | 0 |
| 84 | 20250319 | 171900 | 1764594635 | 8170 | 8170 | 8170 | 8170 | 0 |
| 85 | 20250319 | 171800 | 1764594635 | 8170 | 8170 | 8170 | 8170 | 0 |
| 86 | 20250319 | 171700 | 1764594635 | 8170 | 8170 | 8170 | 8170 | 0 |
| 87 | 20250319 | 171600 | 1764594635 | 8170 | 8170 | 8170 | 8170 | 0 |
| 88 | 20250319 | 171500 | 1764594635 | 8170 | 8170 | 8170 | 8170 | 0 |
| 89 | 20250319 | 171400 | 1764594635 | 8170 | 8170 | 8170 | 8170 | 0 |
| 90 | 20250319 | 171300 | 1764594635 | 8170 | 8170 | 8170 | 8170 | 0 |
| 91 | 20250319 | 171200 | 1764594635 | 8170 | 8170 | 8170 | 8170 | 0 |
| 92 | 20250319 | 171100 | 1764594635 | 8170 | 8170 | 8170 | 8170 | 5607 |
| 93 | 20250319 | 171000 | 1764594635 | 8170 | 8170 | 8170 | 8170 | 0 |
| 94 | 20250319 | 170900 | 1764594635 | 8170 | 8170 | 8170 | 8170 | 0 |
| 95 | 20250319 | 170800 | 1764594635 | 8170 | 8170 | 8170 | 8170 | 0 |
| 96 | 20250319 | 170700 | 1764594635 | 8170 | 8170 | 8170 | 8170 | 0 |
| 97 | 20250319 | 170600 | 1764594635 | 8170 | 8170 | 8170 | 8170 | 0 |
| 98 | 20250319 | 170500 | 1764594635 | 8170 | 8170 | 8170 | 8170 | 0 |
| 99 | 20250319 | 170400 | 1764594635 | 8170 | 8170 | 8170 | 8170 | 0 |
| 100 | 20250319 | 170300 | 1764594635 | 8170 | 8170 | 8170 | 8170 | 0 |
| 101 | 20250319 | 170200 | 1764594635 | 8170 | 8170 | 8170 | 8170 | 0 |
| 102 | 20250319 | 170100 | 1764594635 | 8170 | 8170 | 8170 | 8170 | 0 |
| 103 | 20250319 | 170000 | 1764594635 | 8170 | 8170 | 8170 | 8170 | 0 |
| 104 | 20250319 | 165900 | 1764594635 | 8170 | 8170 | 8170 | 8170 | 0 |
| 105 | 20250319 | 165800 | 1764594635 | 8170 | 8170 | 8170 | 8170 | 0 |
| 106 | 20250319 | 165700 | 1764594635 | 8170 | 8170 | 8170 | 8170 | 0 |
| 107 | 20250319 | 165600 | 1764594635 | 8170 | 8170 | 8170 | 8170 | 0 |
| 108 | 20250319 | 165500 | 1764594635 | 8170 | 8170 | 8170 | 8170 | 0 |
| 109 | 20250319 | 165400 | 1764594635 | 8170 | 8170 | 8170 | 8170 | 0 |
| 110 | 20250319 | 165300 | 1764594635 | 8170 | 8170 | 8170 | 8170 | 0 |
| 111 | 20250319 | 165200 | 1764594635 | 8170 | 8170 | 8170 | 8170 | 0 |
| 112 | 20250319 | 165100 | 1764594635 | 8170 | 8170 | 8170 | 8170 | 0 |
| 113 | 20250319 | 165000 | 1764594635 | 8170 | 8170 | 8170 | 8170 | 0 |
| 114 | 20250319 | 164900 | 1764594635 | 8170 | 8170 | 8170 | 8170 | 0 |
| 115 | 20250319 | 164800 | 1764594635 | 8170 | 8170 | 8170 | 8170 | 0 |
| 116 | 20250319 | 164700 | 1764594635 | 8170 | 8170 | 8170 | 8170 | 0 |
| 117 | 20250319 | 164600 | 1764594635 | 8170 | 8170 | 8170 | 8170 | 0 |
| 118 | 20250319 | 164500 | 1764594635 | 8170 | 8170 | 8170 | 8170 | 0 |
| 119 | 20250319 | 164400 | 1764594635 | 8170 | 8170 | 8170 | 8170 | 0 |
| 120 | 20250319 | 164300 | 1764594635 | 8170 | 8170 | 8170 | 8170 | 0 |
| 121 | 20250319 | 164200 | 1764594635 | 8170 | 8170 | 8170 | 8170 | 0 |
| 122 | 20250319 | 164100 | 1764594635 | 8170 | 8170 | 8170 | 8170 | 5607 |
| 123 | 20250319 | 164000 | 1764594635 | 8170 | 8170 | 8170 | 8170 | 0 |
| 124 | 20250319 | 163900 | 1764594635 | 8170 | 8170 | 8170 | 8170 | 0 |
| 125 | 20250319 | 163800 | 1764594635 | 8170 | 8170 | 8170 | 8170 | 0 |
| 126 | 20250319 | 163700 | 1764594635 | 8170 | 8170 | 8170 | 8170 | 0 |
| 127 | 20250319 | 163600 | 1764594635 | 8170 | 8170 | 8170 | 8170 | 0 |
| 128 | 20250319 | 163500 | 1764594635 | 8170 | 8170 | 8170 | 8170 | 0 |
| 129 | 20250319 | 163400 | 1764594635 | 8170 | 8170 | 8170 | 8170 | 0 |
| 130 | 20250319 | 163300 | 1764594635 | 8170 | 8170 | 8170 | 8170 | 0 |
| 131 | 20250319 | 163200 | 1764594635 | 8170 | 8170 | 8170 | 8170 | 0 |
| 132 | 20250319 | 163100 | 1764594635 | 8170 | 8170 | 8170 | 8170 | 0 |
| 133 | 20250319 | 163000 | 1764594635 | 8170 | 8170 | 8170 | 8170 | 0 |
| 134 | 20250319 | 162900 | 1764594635 | 8170 | 8170 | 8170 | 8170 | 0 |
| 135 | 20250319 | 162800 | 1764594635 | 8170 | 8170 | 8170 | 8170 | 0 |
| 136 | 20250319 | 162700 | 1764594635 | 8170 | 8170 | 8170 | 8170 | 0 |
| 137 | 20250319 | 162600 | 1764594635 | 8170 | 8170 | 8170 | 8170 | 0 |
| 138 | 20250319 | 162500 | 1764594635 | 8170 | 8170 | 8170 | 8170 | 0 |
| 139 | 20250319 | 162400 | 1764594635 | 8170 | 8170 | 8170 | 8170 | 0 |
| 140 | 20250319 | 162300 | 1764594635 | 8170 | 8170 | 8170 | 8170 | 0 |
| 141 | 20250319 | 162200 | 1764594635 | 8170 | 8170 | 8170 | 8170 | 0 |
| 142 | 20250319 | 162100 | 1764594635 | 8170 | 8170 | 8170 | 8170 | 0 |
| 143 | 20250319 | 162000 | 1764594635 | 8170 | 8170 | 8170 | 8170 | 0 |
| 144 | 20250319 | 161900 | 1764594635 | 8170 | 8170 | 8170 | 8170 | 0 |
| 145 | 20250319 | 161800 | 1764594635 | 8170 | 8170 | 8170 | 8170 | 0 |
| 146 | 20250319 | 161700 | 1764594635 | 8170 | 8170 | 8170 | 8170 | 0 |
| 147 | 20250319 | 161600 | 1764594635 | 8170 | 8170 | 8170 | 8170 | 0 |
| 148 | 20250319 | 161500 | 1764594635 | 8170 | 8170 | 8170 | 8170 | 0 |
| 149 | 20250319 | 161400 | 1764594635 | 8170 | 8170 | 8170 | 8170 | 0 |
| 150 | 20250319 | 161300 | 1764594635 | 8170 | 8170 | 8170 | 8170 | 0 |
| 151 | 20250319 | 161200 | 1764594635 | 8170 | 8170 | 8170 | 8170 | 0 |
| 152 | 20250319 | 161100 | 1764594635 | 8170 | 8170 | 8170 | 8170 | 5607 |
| 153 | 20250319 | 161000 | 1764594635 | 8170 | 8170 | 8170 | 8170 | 0 |
| 154 | 20250319 | 160900 | 1764594635 | 8170 | 8170 | 8170 | 8170 | 0 |
| 155 | 20250319 | 160800 | 1764594635 | 8170 | 8170 | 8170 | 8170 | 0 |
| 156 | 20250319 | 160700 | 1764594635 | 8170 | 8170 | 8170 | 8170 | 0 |
| 157 | 20250319 | 160600 | 1764594635 | 8170 | 8170 | 8170 | 8170 | 0 |
| 158 | 20250319 | 160500 | 1764594635 | 8170 | 8170 | 8170 | 8170 | 0 |
| 159 | 20250319 | 160400 | 1764594635 | 8170 | 8170 | 8170 | 8170 | 0 |
| 160 | 20250319 | 160300 | 1764594635 | 8170 | 8170 | 8170 | 8170 | 0 |
| 161 | 20250319 | 160200 | 1764594635 | 8170 | 8170 | 8170 | 8170 | 0 |
| 162 | 20250319 | 160100 | 1764594635 | 8170 | 8170 | 8170 | 8170 | 0 |
| 163 | 20250319 | 160000 | 1764594635 | 8170 | 8170 | 8170 | 8170 | 0 |
| 164 | 20250319 | 155900 | 1764594635 | 8170 | 8170 | 8170 | 8170 | 0 |
| 165 | 20250319 | 155800 | 1764594635 | 8170 | 8170 | 8170 | 8170 | 0 |
| 166 | 20250319 | 155700 | 1764594635 | 8170 | 8170 | 8170 | 8170 | 0 |
| 167 | 20250319 | 155600 | 1764594635 | 8170 | 8170 | 8170 | 8170 | 0 |
| 168 | 20250319 | 155500 | 1764594635 | 8170 | 8170 | 8170 | 8170 | 0 |
| 169 | 20250319 | 155400 | 1764594635 | 8170 | 8170 | 8170 | 8170 | 0 |
| 170 | 20250319 | 155300 | 1764594635 | 8170 | 8170 | 8170 | 8170 | 0 |
| 171 | 20250319 | 155200 | 1764594635 | 8170 | 8170 | 8170 | 8170 | 0 |
| 172 | 20250319 | 155100 | 1764594635 | 8170 | 8170 | 8170 | 8170 | 0 |
| 173 | 20250319 | 155000 | 1764594635 | 8170 | 8170 | 8170 | 8170 | 0 |
| 174 | 20250319 | 154900 | 1764594635 | 8170 | 8170 | 8170 | 8170 | 0 |
| 175 | 20250319 | 154800 | 1764594635 | 8170 | 8170 | 8170 | 8170 | 0 |
| 176 | 20250319 | 154700 | 1764594635 | 8170 | 8170 | 8170 | 8170 | 0 |
| 177 | 20250319 | 154600 | 1764594635 | 8170 | 8170 | 8170 | 8170 | 0 |
| 178 | 20250319 | 154500 | 1764594635 | 8170 | 8170 | 8170 | 8170 | 0 |
| 179 | 20250319 | 154400 | 1764594635 | 8170 | 8170 | 8170 | 8170 | 0 |
| 180 | 20250319 | 154300 | 1764594635 | 8170 | 8170 | 8170 | 8170 | 0 |
| 181 | 20250319 | 154200 | 1764594635 | 8170 | 8170 | 8170 | 8170 | 0 |
| 182 | 20250319 | 154100 | 1764594635 | 8170 | 8170 | 8170 | 8170 | 5607 |
| 183 | 20250319 | 154000 | 1764594635 | 8170 | 8170 | 8170 | 8170 | 0 |
| 184 | 20250319 | 153900 | 1764594635 | 8170 | 8170 | 8170 | 8170 | 0 |
| 185 | 20250319 | 153800 | 1764594635 | 8170 | 8170 | 8170 | 8170 | 0 |
| 186 | 20250319 | 153700 | 1764594635 | 8170 | 8170 | 8170 | 8170 | 0 |
| 187 | 20250319 | 153600 | 1764594635 | 8170 | 8170 | 8170 | 8170 | 0 |
| 188 | 20250319 | 153500 | 1764594635 | 8170 | 8170 | 8170 | 8170 | 0 |
| 189 | 20250319 | 153400 | 1764594635 | 8170 | 8170 | 8170 | 8170 | 0 |
| 190 | 20250319 | 153300 | 1764594635 | 8170 | 8170 | 8170 | 8170 | 0 |
| 191 | 20250319 | 153200 | 1764594635 | 8170 | 8170 | 8170 | 8170 | 0 |
| 192 | 20250319 | 153100 | 1764594635 | 8170 | 8170 | 8170 | 8170 | 0 |
| 193 | 20250319 | 153000 | 1764594635 | 8170 | 8170 | 8170 | 8170 | 5607 |
| 194 | 20250319 | 152900 | 1718785445 | 8170 | 8170 | 8170 | 8170 | 0 |
| 195 | 20250319 | 152800 | 1718785445 | 8170 | 8170 | 8170 | 8170 | 0 |
| 196 | 20250319 | 152700 | 1718785445 | 8170 | 8170 | 8170 | 8170 | 0 |
| 197 | 20250319 | 152600 | 1718785445 | 8170 | 8170 | 8170 | 8170 | 0 |
| 198 | 20250319 | 152500 | 1718785445 | 8170 | 8170 | 8170 | 8170 | 0 |
| 199 | 20250319 | 152400 | 1718785445 | 8170 | 8170 | 8170 | 8170 | 0 |
| 200 | 20250319 | 152300 | 1718785445 | 8170 | 8170 | 8170 | 8170 | 0 |
| 201 | 20250319 | 152200 | 1718785445 | 8170 | 8170 | 8170 | 8170 | 0 |
| 202 | 20250319 | 152100 | 1718785445 | 8170 | 8170 | 8170 | 8170 | 0 |
| 203 | 20250319 | 152000 | 1718785445 | 8170 | 8170 | 8170 | 8170 | 0 |
| 204 | 20250319 | 151900 | 1718785445 | 8170 | 8190 | 8190 | 8170 | 4527 |
| 205 | 20250319 | 151800 | 1681751245 | 8200 | 8210 | 8210 | 8190 | 972 |
| 206 | 20250319 | 151700 | 1673789125 | 8190 | 8210 | 8210 | 8190 | 501 |
| 207 | 20250319 | 151600 | 1669685915 | 8220 | 8210 | 8220 | 8200 | 1660 |
| 208 | 20250319 | 151500 | 1656073325 | 8220 | 8210 | 8220 | 8210 | 363 |
| 209 | 20250319 | 151400 | 1653093085 | 8230 | 8210 | 8230 | 8210 | 121 |
| 210 | 20250319 | 151300 | 1652098655 | 8230 | 8230 | 8230 | 8230 | 60 |
| 211 | 20250319 | 151200 | 1651604855 | 8200 | 8210 | 8210 | 8200 | 246 |
| 212 | 20250319 | 151100 | 1649587415 | 8230 | 8230 | 8230 | 8230 | 40 |
| 213 | 20250319 | 151000 | 1649258215 | 8230 | 8220 | 8230 | 8200 | 1824 |
| 214 | 20250319 | 150900 | 1634286985 | 8240 | 8240 | 8240 | 8240 | 2 |
| 215 | 20250319 | 150800 | 1634270505 | 8240 | 8220 | 8240 | 8220 | 1001 |
| 216 | 20250319 | 150700 | 1626042265 | 8240 | 8220 | 8240 | 8220 | 165 |
| 217 | 20250319 | 150600 | 1624685945 | 8220 | 8220 | 8220 | 8220 | 750 |
| 218 | 20250319 | 150500 | 1618520945 | 8220 | 8200 | 8220 | 8200 | 119 |
| 219 | 20250319 | 150400 | 1617545105 | 8210 | 8200 | 8220 | 8200 | 103 |
| 220 | 20250319 | 150300 | 1616700475 | 8200 | 8200 | 8220 | 8190 | 1155 |
| 221 | 20250319 | 150200 | 1607230655 | 8190 | 8190 | 8190 | 8190 | 18 |
| 222 | 20250319 | 150100 | 1607083235 | 8220 | 8210 | 8220 | 8190 | 1339 |
| 223 | 20250319 | 150000 | 1596111495 | 8230 | 8230 | 8230 | 8230 | 0 |
| 224 | 20250319 | 145900 | 1596111495 | 8230 | 8190 | 8230 | 8190 | 323 |
| 225 | 20250319 | 145800 | 1593455685 | 8190 | 8240 | 8240 | 8190 | 1001 |
| 226 | 20250319 | 145700 | 1585249625 | 8230 | 8230 | 8230 | 8200 | 1960 |
| 227 | 20250319 | 145600 | 1569156575 | 8210 | 8220 | 8220 | 8210 | 1364 |
| 228 | 20250319 | 145500 | 1557951355 | 8220 | 8220 | 8220 | 8220 | 502 |
| 229 | 20250319 | 145400 | 1553824915 | 8240 | 8240 | 8250 | 8210 | 495 |
| 230 | 20250319 | 145300 | 1549753235 | 8240 | 8230 | 8240 | 8210 | 3099 |
| 231 | 20250319 | 145200 | 1524295455 | 8250 | 8240 | 8250 | 8240 | 35 |
| 232 | 20250319 | 145100 | 1524007035 | 8240 | 8230 | 8240 | 8230 | 90 |
| 233 | 20250319 | 145000 | 1523265755 | 8240 | 8240 | 8240 | 8230 | 254 |
| 234 | 20250319 | 144900 | 1521172805 | 8240 | 8190 | 8240 | 8190 | 1441 |
| 235 | 20250319 | 144800 | 1509366835 | 8190 | 8220 | 8220 | 8190 | 4428 |
| 236 | 20250319 | 144700 | 1473021535 | 8220 | 8220 | 8240 | 8220 | 113 |
| 237 | 20250319 | 144600 | 1472092655 | 8220 | 8230 | 8230 | 8220 | 2173 |
| 238 | 20250319 | 144500 | 1454216845 | 8230 | 8230 | 8230 | 8230 | 0 |
| 239 | 20250319 | 144400 | 1454216845 | 8230 | 8240 | 8240 | 8230 | 220 |
| 240 | 20250319 | 144300 | 1452405715 | 8260 | 8240 | 8260 | 8240 | 167 |
| 241 | 20250319 | 144200 | 1451029615 | 8260 | 8240 | 8260 | 8240 | 245 |
| 242 | 20250319 | 144100 | 1449010775 | 8260 | 8260 | 8260 | 8260 | 1 |
| 243 | 20250319 | 144000 | 1449002515 | 8240 | 8240 | 8240 | 8240 | 375 |
| 244 | 20250319 | 143900 | 1445912515 | 8260 | 8260 | 8260 | 8260 | 0 |
| 245 | 20250319 | 143800 | 1445912515 | 8260 | 8230 | 8260 | 8230 | 774 |
| 246 | 20250319 | 143700 | 1439542195 | 8230 | 8230 | 8230 | 8225 | 2421 |
| 247 | 20250319 | 143600 | 1419623460 | 8230 | 8245 | 8245 | 8230 | 646 |
| 248 | 20250319 | 143500 | 1414306720 | 8245 | 8265 | 8265 | 8210 | 7028 |
| 249 | 20250319 | 143400 | 1356385820 | 8265 | 8265 | 8265 | 8265 | 2 |
| 250 | 20250319 | 143300 | 1356369290 | 8265 | 8260 | 8265 | 8260 | 114 |
| 251 | 20250319 | 143200 | 1355427630 | 8265 | 8265 | 8265 | 8265 | 171 |
| 252 | 20250319 | 143100 | 1354014315 | 8265 | 8260 | 8265 | 8260 | 163 |
| 253 | 20250319 | 143000 | 1352667430 | 8260 | 8265 | 8265 | 8260 | 37 |
| 254 | 20250319 | 142900 | 1352361795 | 8265 | 8285 | 8285 | 8265 | 664 |
| 255 | 20250319 | 142800 | 1346870545 | 8285 | 8280 | 8300 | 8270 | 217 |
| 256 | 20250319 | 142700 | 1345073900 | 8300 | 8300 | 8300 | 8300 | 24 |
| 257 | 20250319 | 142600 | 1344874700 | 8300 | 8300 | 8300 | 8300 | 14 |
| 258 | 20250319 | 142500 | 1344758500 | 8300 | 8290 | 8300 | 8280 | 601 |
| 259 | 20250319 | 142400 | 1339781110 | 8300 | 8300 | 8300 | 8300 | 0 |
| 260 | 20250319 | 142300 | 1339781110 | 8300 | 8300 | 8300 | 8300 | 702 |
| 261 | 20250319 | 142200 | 1333954510 | 8300 | 8300 | 8300 | 8300 | 1 |
| 262 | 20250319 | 142100 | 1333946210 | 8280 | 8280 | 8280 | 8280 | 0 |
| 263 | 20250319 | 142000 | 1333946210 | 8280 | 8280 | 8280 | 8280 | 0 |
| 264 | 20250319 | 141900 | 1333946210 | 8280 | 8290 | 8300 | 8280 | 733 |
| 265 | 20250319 | 141800 | 1327876540 | 8280 | 8280 | 8280 | 8280 | 28 |
| 266 | 20250319 | 141700 | 1327644700 | 8290 | 8300 | 8310 | 8290 | 354 |
| 267 | 20250319 | 141600 | 1324709690 | 8300 | 8310 | 8310 | 8300 | 12 |
| 268 | 20250319 | 141500 | 1324609990 | 8320 | 8320 | 8320 | 8320 | 1 |
| 269 | 20250319 | 141400 | 1324601670 | 8290 | 8290 | 8290 | 8290 | 19 |
| 270 | 20250319 | 141300 | 1324444160 | 8330 | 8330 | 8330 | 8330 | 0 |
| 271 | 20250319 | 141200 | 1324444160 | 8330 | 8330 | 8330 | 8330 | 1 |
| 272 | 20250319 | 141100 | 1324435830 | 8290 | 8290 | 8290 | 8290 | 0 |
| 273 | 20250319 | 141000 | 1324435830 | 8290 | 8290 | 8290 | 8290 | 111 |
| 274 | 20250319 | 140900 | 1323515640 | 8290 | 8290 | 8290 | 8290 | 0 |
| 275 | 20250319 | 140800 | 1323515640 | 8290 | 8340 | 8340 | 8290 | 102 |
| 276 | 20250319 | 140700 | 1322669960 | 8300 | 8300 | 8300 | 8300 | 1 |
| 277 | 20250319 | 140600 | 1322661660 | 8300 | 8310 | 8310 | 8300 | 31 |
| 278 | 20250319 | 140500 | 1322404060 | 8340 | 8290 | 8340 | 8290 | 25 |
| 279 | 20250319 | 140400 | 1322196060 | 8290 | 8290 | 8290 | 8290 | 12 |
| 280 | 20250319 | 140300 | 1322096580 | 8320 | 8320 | 8320 | 8320 | 0 |
| 281 | 20250319 | 140200 | 1322096580 | 8320 | 8320 | 8320 | 8320 | 50 |
| 282 | 20250319 | 140100 | 1321680580 | 8320 | 8320 | 8320 | 8320 | 0 |
| 283 | 20250319 | 140000 | 1321680580 | 8320 | 8320 | 8320 | 8320 | 1 |
| 284 | 20250319 | 135900 | 1321672260 | 8290 | 8290 | 8290 | 8290 | 10 |
| 285 | 20250319 | 135800 | 1321589360 | 8300 | 8300 | 8300 | 8300 | 0 |
| 286 | 20250319 | 135700 | 1321589360 | 8300 | 8300 | 8300 | 8300 | 50 |
| 287 | 20250319 | 135600 | 1321174360 | 8350 | 8320 | 8350 | 8320 | 65 |
| 288 | 20250319 | 135500 | 1320633320 | 8320 | 8320 | 8320 | 8320 | 0 |
| 289 | 20250319 | 135400 | 1320633320 | 8320 | 8320 | 8320 | 8320 | 5 |
| 290 | 20250319 | 135300 | 1320591720 | 8320 | 8320 | 8320 | 8320 | 40 |
| 291 | 20250319 | 135200 | 1320258920 | 8320 | 8320 | 8320 | 8320 | 6 |
| 292 | 20250319 | 135100 | 1320209000 | 8320 | 8320 | 8320 | 8320 | 0 |
| 293 | 20250319 | 135000 | 1320209000 | 8320 | 8320 | 8320 | 8320 | 500 |
| 294 | 20250319 | 134900 | 1316049000 | 8320 | 8310 | 8320 | 8310 | 150 |
| 295 | 20250319 | 134800 | 1314802330 | 8320 | 8310 | 8320 | 8310 | 2 |
| 296 | 20250319 | 134700 | 1314785700 | 8290 | 8280 | 8290 | 8280 | 532 |
| 297 | 20250319 | 134600 | 1310375740 | 8280 | 8280 | 8280 | 8280 | 34 |
| 298 | 20250319 | 134500 | 1310094220 | 8280 | 8280 | 8280 | 8280 | 78 |
| 299 | 20250319 | 134400 | 1309448380 | 8290 | 8290 | 8290 | 8290 | 1 |
| 300 | 20250319 | 134300 | 1309440090 | 8290 | 8290 | 8290 | 8290 | 10 |
| 301 | 20250319 | 134200 | 1309357190 | 8280 | 8280 | 8280 | 8280 | 0 |
| 302 | 20250319 | 134100 | 1309357190 | 8280 | 8310 | 8320 | 8280 | 541 |
| 303 | 20250319 | 134000 | 1304875060 | 8310 | 8310 | 8310 | 8310 | 375 |
| 304 | 20250319 | 133900 | 1301758810 | 8310 | 8320 | 8320 | 8310 | 56 |
| 305 | 20250319 | 133800 | 1301293250 | 8320 | 8320 | 8320 | 8320 | 0 |
| 306 | 20250319 | 133700 | 1301293250 | 8320 | 8320 | 8320 | 8320 | 0 |
| 307 | 20250319 | 133600 | 1301293250 | 8320 | 8320 | 8320 | 8320 | 0 |
| 308 | 20250319 | 133500 | 1301293250 | 8320 | 8330 | 8330 | 8320 | 15 |
| 309 | 20250319 | 133400 | 1301168330 | 8330 | 8300 | 8330 | 8300 | 1116 |
| 310 | 20250319 | 133300 | 1291903730 | 8300 | 8300 | 8300 | 8300 | 55 |
| 311 | 20250319 | 133200 | 1291447230 | 8290 | 8290 | 8290 | 8290 | 1000 |
| 312 | 20250319 | 133100 | 1283157230 | 8290 | 8290 | 8290 | 8290 | 0 |
| 313 | 20250319 | 133000 | 1283157230 | 8290 | 8290 | 8290 | 8290 | 0 |
| 314 | 20250319 | 132900 | 1283157230 | 8290 | 8290 | 8290 | 8290 | 0 |
| 315 | 20250319 | 132800 | 1283157230 | 8290 | 8290 | 8290 | 8290 | 1 |
| 316 | 20250319 | 132700 | 1283148940 | 8290 | 8290 | 8290 | 8290 | 8 |
| 317 | 20250319 | 132600 | 1283082620 | 8290 | 8290 | 8290 | 8290 | 1 |
| 318 | 20250319 | 132500 | 1283074330 | 8290 | 8290 | 8290 | 8290 | 0 |
| 319 | 20250319 | 132400 | 1283074330 | 8290 | 8290 | 8290 | 8290 | 0 |
| 320 | 20250319 | 132300 | 1283074330 | 8290 | 8290 | 8290 | 8290 | 1 |
| 321 | 20250319 | 132200 | 1283066040 | 8260 | 8290 | 8290 | 8260 | 232 |
| 322 | 20250319 | 132100 | 1281149690 | 8260 | 8280 | 8280 | 8260 | 290 |
| 323 | 20250319 | 132000 | 1278754270 | 8290 | 8290 | 8290 | 8290 | 0 |
| 324 | 20250319 | 131900 | 1278754270 | 8290 | 8290 | 8290 | 8290 | 0 |
| 325 | 20250319 | 131800 | 1278754270 | 8290 | 8280 | 8290 | 8280 | 243 |
| 326 | 20250319 | 131700 | 1276742220 | 8230 | 8260 | 8280 | 8230 | 3404 |
| 327 | 20250319 | 131600 | 1248683750 | 8250 | 8280 | 8280 | 8250 | 400 |
| 328 | 20250319 | 131500 | 1245380770 | 8290 | 8290 | 8290 | 8290 | 1 |
| 329 | 20250319 | 131400 | 1245372480 | 8270 | 8290 | 8290 | 8270 | 118 |
| 330 | 20250319 | 131300 | 1244396080 | 8260 | 8260 | 8260 | 8260 | 331 |
| 331 | 20250319 | 131200 | 1241662020 | 8250 | 8250 | 8250 | 8250 | 0 |
| 332 | 20250319 | 131100 | 1241662020 | 8250 | 8270 | 8270 | 8250 | 2722 |
| 333 | 20250319 | 131000 | 1219177590 | 8270 | 8270 | 8270 | 8270 | 886 |
| 334 | 20250319 | 130900 | 1211850370 | 8290 | 8290 | 8290 | 8280 | 32 |
| 335 | 20250319 | 130800 | 1211585390 | 8270 | 8270 | 8270 | 8270 | 186 |
| 336 | 20250319 | 130700 | 1210047170 | 8260 | 8300 | 8300 | 8260 | 926 |
| 337 | 20250319 | 130600 | 1202393420 | 8270 | 8270 | 8270 | 8270 | 20 |
| 338 | 20250319 | 130500 | 1202228020 | 8260 | 8260 | 8260 | 8260 | 150 |
| 339 | 20250319 | 130400 | 1200989020 | 8300 | 8300 | 8300 | 8300 | 0 |
| 340 | 20250319 | 130300 | 1200989020 | 8300 | 8300 | 8300 | 8300 | 0 |
| 341 | 20250319 | 130200 | 1200989020 | 8300 | 8300 | 8300 | 8300 | 120 |
| 342 | 20250319 | 130100 | 1199993020 | 8300 | 8300 | 8300 | 8270 | 522 |
| 343 | 20250319 | 130000 | 1195676020 | 8270 | 8300 | 8300 | 8270 | 410 |
| 344 | 20250319 | 125900 | 1192285020 | 8300 | 8300 | 8300 | 8300 | 0 |
| 345 | 20250319 | 125800 | 1192285020 | 8300 | 8260 | 8300 | 8260 | 201 |
| 346 | 20250319 | 125700 | 1190624720 | 8310 | 8260 | 8310 | 8260 | 361 |
| 347 | 20250319 | 125600 | 1187641040 | 8260 | 8280 | 8280 | 8260 | 771 |
| 348 | 20250319 | 125500 | 1181267080 | 8300 | 8300 | 8300 | 8300 | 0 |
| 349 | 20250319 | 125400 | 1181267080 | 8300 | 8290 | 8300 | 8280 | 60 |
| 350 | 20250319 | 125300 | 1180770140 | 8300 | 8290 | 8300 | 8290 | 22 |
| 351 | 20250319 | 125200 | 1180587740 | 8270 | 8270 | 8270 | 8270 | 0 |
| 352 | 20250319 | 125100 | 1180587740 | 8270 | 8270 | 8270 | 8270 | 362 |
| 353 | 20250319 | 125000 | 1177594000 | 8300 | 8300 | 8300 | 8300 | 159 |
| 354 | 20250319 | 124900 | 1176274300 | 8270 | 8260 | 8270 | 8260 | 1712 |
| 355 | 20250319 | 124800 | 1162126180 | 8260 | 8270 | 8270 | 8260 | 1142 |
| 356 | 20250319 | 124700 | 1152691960 | 8270 | 8270 | 8270 | 8270 | 1235 |
| 357 | 20250319 | 124600 | 1142478510 | 8320 | 8320 | 8320 | 8320 | 1 |
| 358 | 20250319 | 124500 | 1142470190 | 8270 | 8270 | 8270 | 8270 | 2269 |
| 359 | 20250319 | 124400 | 1123705560 | 8280 | 8290 | 8290 | 8280 | 500 |
| 360 | 20250319 | 124300 | 1119565300 | 8290 | 8290 | 8290 | 8290 | 174 |
| 361 | 20250319 | 124200 | 1118122840 | 8290 | 8290 | 8290 | 8270 | 5022 |
| 362 | 20250319 | 124100 | 1076553210 | 8290 | 8290 | 8290 | 8290 | 807 |
| 363 | 20250319 | 124000 | 1069863180 | 8330 | 8330 | 8330 | 8330 | 1 |
| 364 | 20250319 | 123900 | 1069854850 | 8290 | 8300 | 8300 | 8290 | 354 |
| 365 | 20250319 | 123800 | 1066920180 | 8340 | 8340 | 8340 | 8340 | 1 |
| 366 | 20250319 | 123700 | 1066911840 | 8280 | 8280 | 8280 | 8280 | 0 |
| 367 | 20250319 | 123600 | 1066911840 | 8280 | 8300 | 8300 | 8280 | 3603 |
| 368 | 20250319 | 123500 | 1037050580 | 8300 | 8330 | 8330 | 8300 | 1000 |
| 369 | 20250319 | 123400 | 1028739470 | 8330 | 8330 | 8330 | 8330 | 100 |
| 370 | 20250319 | 123300 | 1027906470 | 8330 | 8330 | 8330 | 8330 | 0 |
| 371 | 20250319 | 123200 | 1027906470 | 8330 | 8330 | 8330 | 8330 | 55 |
| 372 | 20250319 | 123100 | 1027448320 | 8330 | 8340 | 8340 | 8330 | 9 |
| 373 | 20250319 | 123000 | 1027373300 | 8330 | 8330 | 8330 | 8330 | 3 |
| 374 | 20250319 | 122900 | 1027348310 | 8340 | 8340 | 8340 | 8340 | 1 |
| 375 | 20250319 | 122800 | 1027339970 | 8340 | 8340 | 8340 | 8340 | 0 |
| 376 | 20250319 | 122700 | 1027339970 | 8340 | 8340 | 8340 | 8340 | 0 |
| 377 | 20250319 | 122600 | 1027339970 | 8340 | 8340 | 8340 | 8340 | 0 |
| 378 | 20250319 | 122500 | 1027339970 | 8340 | 8340 | 8340 | 8340 | 3 |
| 379 | 20250319 | 122400 | 1027314950 | 8290 | 8360 | 8360 | 8290 | 2208 |
| 380 | 20250319 | 122300 | 1009006090 | 8360 | 8300 | 8360 | 8300 | 24 |
| 381 | 20250319 | 122200 | 1008806770 | 8300 | 8330 | 8330 | 8300 | 255 |
| 382 | 20250319 | 122100 | 1006689030 | 8340 | 8340 | 8340 | 8340 | 24 |
| 383 | 20250319 | 122000 | 1006488870 | 8350 | 8350 | 8350 | 8350 | 9 |
| 384 | 20250319 | 121900 | 1006413720 | 8400 | 8400 | 8400 | 8400 | 1 |
| 385 | 20250319 | 121800 | 1006405320 | 8400 | 8400 | 8400 | 8400 | 0 |
| 386 | 20250319 | 121700 | 1006405320 | 8400 | 8400 | 8400 | 8400 | 0 |
| 387 | 20250319 | 121600 | 1006405320 | 8400 | 8400 | 8400 | 8400 | 20 |
| 388 | 20250319 | 121500 | 1006237320 | 8380 | 8380 | 8380 | 8380 | 0 |
| 389 | 20250319 | 121400 | 1006237320 | 8380 | 8380 | 8380 | 8380 | 253 |
| 390 | 20250319 | 121300 | 1004117180 | 8380 | 8400 | 8400 | 8380 | 502 |
| 391 | 20250319 | 121200 | 999910380 | 8380 | 8320 | 8380 | 8320 | 1392 |
| 392 | 20250319 | 121100 | 988324910 | 8320 | 8300 | 8320 | 8300 | 2000 |
| 393 | 20250319 | 121000 | 971697330 | 8300 | 8300 | 8300 | 8300 | 0 |
| 394 | 20250319 | 120900 | 971697330 | 8300 | 8300 | 8300 | 8300 | 1 |
| 395 | 20250319 | 120800 | 971689030 | 8280 | 8300 | 8300 | 8280 | 508 |
| 396 | 20250319 | 120700 | 967480150 | 8300 | 8300 | 8300 | 8290 | 126 |
| 397 | 20250319 | 120600 | 966435480 | 8300 | 8310 | 8310 | 8300 | 1405 |
| 398 | 20250319 | 120500 | 954770270 | 8310 | 8320 | 8320 | 8310 | 22 |
| 399 | 20250319 | 120400 | 954587350 | 8320 | 8350 | 8350 | 8320 | 2999 |
| 400 | 20250319 | 120300 | 929627390 | 8380 | 8380 | 8380 | 8380 | 10 |
| 401 | 20250319 | 120200 | 929543590 | 8400 | 8400 | 8400 | 8400 | 0 |
| 402 | 20250319 | 120100 | 929543590 | 8400 | 8400 | 8400 | 8400 | 100 |
| 403 | 20250319 | 120000 | 928703590 | 8400 | 8340 | 8400 | 8340 | 522 |
| 404 | 20250319 | 115900 | 924345050 | 8340 | 8340 | 8340 | 8340 | 504 |
| 405 | 20250319 | 115800 | 920141690 | 8330 | 8320 | 8330 | 8320 | 149 |
| 406 | 20250319 | 115700 | 918901520 | 8320 | 8320 | 8320 | 8320 | 348 |
| 407 | 20250319 | 115600 | 916006160 | 8320 | 8310 | 8320 | 8310 | 141 |
| 408 | 20250319 | 115500 | 914834440 | 8330 | 8300 | 8330 | 8300 | 22 |
| 409 | 20250319 | 115400 | 914651610 | 8300 | 8300 | 8300 | 8300 | 2 |
| 410 | 20250319 | 115300 | 914635010 | 8340 | 8340 | 8340 | 8340 | 0 |
| 411 | 20250319 | 115200 | 914635010 | 8340 | 8340 | 8340 | 8340 | 0 |
| 412 | 20250319 | 115100 | 914635010 | 8340 | 8300 | 8340 | 8280 | 2303 |
| 413 | 20250319 | 115000 | 895557830 | 8300 | 8340 | 8340 | 8300 | 201 |
| 414 | 20250319 | 114900 | 893889490 | 8300 | 8300 | 8300 | 8300 | 2200 |
| 415 | 20250319 | 114800 | 875629490 | 8300 | 8310 | 8310 | 8300 | 142 |
| 416 | 20250319 | 114700 | 874450840 | 8300 | 8300 | 8300 | 8300 | 100 |
| 417 | 20250319 | 114600 | 873620840 | 8300 | 8300 | 8300 | 8300 | 0 |
| 418 | 20250319 | 114500 | 873620840 | 8300 | 8300 | 8300 | 8300 | 0 |
| 419 | 20250319 | 114400 | 873620840 | 8300 | 8340 | 8340 | 8300 | 1066 |
| 420 | 20250319 | 114300 | 864768210 | 8340 | 8340 | 8340 | 8340 | 34 |
| 421 | 20250319 | 114200 | 864484650 | 8300 | 8300 | 8300 | 8300 | 0 |
| 422 | 20250319 | 114100 | 864484650 | 8300 | 8300 | 8300 | 8300 | 0 |
| 423 | 20250319 | 114000 | 864484650 | 8300 | 8300 | 8300 | 8300 | 0 |
| 424 | 20250319 | 113900 | 864484650 | 8300 | 8300 | 8300 | 8300 | 0 |
| 425 | 20250319 | 113800 | 864484650 | 8300 | 8320 | 8320 | 8300 | 3836 |
| 426 | 20250319 | 113700 | 832629090 | 8330 | 8340 | 8340 | 8330 | 77 |
| 427 | 20250319 | 113600 | 831986920 | 8370 | 8370 | 8370 | 8340 | 450 |
| 428 | 20250319 | 113500 | 828230300 | 8350 | 8380 | 8380 | 8350 | 618 |
| 429 | 20250319 | 113400 | 823067030 | 8400 | 8400 | 8400 | 8400 | 131 |
| 430 | 20250319 | 113300 | 821966630 | 8400 | 8360 | 8400 | 8340 | 187 |
| 431 | 20250319 | 113200 | 820399050 | 8380 | 8380 | 8380 | 8380 | 0 |
| 432 | 20250319 | 113100 | 820399050 | 8380 | 8380 | 8380 | 8380 | 0 |
| 433 | 20250319 | 113000 | 820399050 | 8380 | 8380 | 8380 | 8380 | 200 |
| 434 | 20250319 | 112900 | 818723050 | 8380 | 8330 | 8380 | 8310 | 1899 |
| 435 | 20250319 | 112800 | 802922920 | 8400 | 8400 | 8400 | 8400 | 0 |
| 436 | 20250319 | 112700 | 802922920 | 8400 | 8340 | 8400 | 8340 | 96 |
| 437 | 20250319 | 112600 | 802121920 | 8330 | 8340 | 8340 | 8330 | 600 |
| 438 | 20250319 | 112500 | 797119860 | 8350 | 8350 | 8350 | 8350 | 90 |
| 439 | 20250319 | 112400 | 796368360 | 8340 | 8340 | 8340 | 8340 | 0 |
| 440 | 20250319 | 112300 | 796368360 | 8340 | 8340 | 8340 | 8340 | 0 |
| 441 | 20250319 | 112200 | 796368360 | 8340 | 8340 | 8340 | 8340 | 347 |
| 442 | 20250319 | 112100 | 793474380 | 8350 | 8360 | 8360 | 8350 | 1047 |
| 443 | 20250319 | 112000 | 784730190 | 8360 | 8370 | 8370 | 8360 | 342 |
| 444 | 20250319 | 111900 | 781869950 | 8360 | 8390 | 8400 | 8360 | 906 |
| 445 | 20250319 | 111800 | 774284850 | 8400 | 8400 | 8400 | 8400 | 10 |
| 446 | 20250319 | 111700 | 774200850 | 8430 | 8430 | 8430 | 8430 | 0 |
| 447 | 20250319 | 111600 | 774200850 | 8430 | 8400 | 8430 | 8400 | 80 |
| 448 | 20250319 | 111500 | 773528340 | 8370 | 8370 | 8370 | 8370 | 1000 |
| 449 | 20250319 | 111400 | 765158340 | 8370 | 8370 | 8370 | 8370 | 116 |
| 450 | 20250319 | 111300 | 764187420 | 8380 | 8350 | 8380 | 8350 | 230 |
| 451 | 20250319 | 111200 | 762263380 | 8350 | 8350 | 8350 | 8350 | 900 |
| 452 | 20250319 | 111100 | 754748380 | 8350 | 8350 | 8380 | 8340 | 614 |
| 453 | 20250319 | 111000 | 749621420 | 8380 | 8360 | 8390 | 8360 | 103 |
| 454 | 20250319 | 110900 | 748758670 | 8340 | 8370 | 8370 | 8340 | 2607 |
| 455 | 20250319 | 110800 | 726989360 | 8370 | 8390 | 8390 | 8370 | 721 |
| 456 | 20250319 | 110700 | 720949760 | 8400 | 8400 | 8400 | 8400 | 37 |
| 457 | 20250319 | 110600 | 720638960 | 8400 | 8400 | 8400 | 8400 | 0 |
| 458 | 20250319 | 110500 | 720638960 | 8400 | 8390 | 8400 | 8360 | 2961 |
| 459 | 20250319 | 110400 | 695805470 | 8400 | 8400 | 8400 | 8400 | 51 |
| 460 | 20250319 | 110300 | 695377070 | 8370 | 8380 | 8380 | 8370 | 166 |
| 461 | 20250319 | 110200 | 693987040 | 8390 | 8390 | 8390 | 8390 | 122 |
| 462 | 20250319 | 110100 | 692963460 | 8400 | 8410 | 8410 | 8400 | 3238 |
| 463 | 20250319 | 110000 | 665762990 | 8400 | 8400 | 8400 | 8390 | 889 |
| 464 | 20250319 | 105900 | 658298490 | 8450 | 8450 | 8450 | 8450 | 1 |
| 465 | 20250319 | 105800 | 658290040 | 8400 | 8410 | 8410 | 8400 | 329 |
| 466 | 20250319 | 105700 | 655526370 | 8460 | 8460 | 8460 | 8460 | 0 |
| 467 | 20250319 | 105600 | 655526370 | 8460 | 8460 | 8460 | 8460 | 0 |
| 468 | 20250319 | 105500 | 655526370 | 8460 | 8460 | 8460 | 8400 | 37 |
| 469 | 20250319 | 105400 | 655215150 | 8460 | 8460 | 8460 | 8460 | 0 |
| 470 | 20250319 | 105300 | 655215150 | 8460 | 8460 | 8460 | 8460 | 0 |
| 471 | 20250319 | 105200 | 655215150 | 8460 | 8460 | 8460 | 8460 | 0 |
| 472 | 20250319 | 105100 | 655215150 | 8460 | 8460 | 8460 | 8460 | 0 |
| 473 | 20250319 | 105000 | 655215150 | 8460 | 8430 | 8460 | 8400 | 1201 |
| 474 | 20250319 | 104900 | 645113280 | 8470 | 8430 | 8470 | 8430 | 385 |
| 475 | 20250319 | 104800 | 641867450 | 8430 | 8450 | 8450 | 8420 | 5675 |
| 476 | 20250319 | 104700 | 594051490 | 8440 | 8460 | 8460 | 8440 | 2903 |
| 477 | 20250319 | 104600 | 569520130 | 8460 | 8460 | 8460 | 8460 | 1894 |
| 478 | 20250319 | 104500 | 553496890 | 8470 | 8470 | 8470 | 8470 | 1305 |
| 479 | 20250319 | 104400 | 542443540 | 8480 | 8480 | 8480 | 8480 | 0 |
| 480 | 20250319 | 104300 | 542443540 | 8480 | 8470 | 8480 | 8470 | 116 |
| 481 | 20250319 | 104200 | 541461010 | 8470 | 8470 | 8470 | 8470 | 0 |
| 482 | 20250319 | 104100 | 541461010 | 8470 | 8470 | 8470 | 8470 | 199 |
| 483 | 20250319 | 104000 | 539775480 | 8470 | 8470 | 8470 | 8470 | 736 |
| 484 | 20250319 | 103900 | 533541560 | 8480 | 8480 | 8480 | 8480 | 0 |
| 485 | 20250319 | 103800 | 533541560 | 8480 | 8480 | 8480 | 8480 | 156 |
| 486 | 20250319 | 103700 | 532218680 | 8470 | 8480 | 8480 | 8470 | 25 |
| 487 | 20250319 | 103600 | 532006880 | 8480 | 8480 | 8480 | 8480 | 16 |
| 488 | 20250319 | 103500 | 531871200 | 8480 | 8480 | 8480 | 8480 | 1 |
| 489 | 20250319 | 103400 | 531862720 | 8480 | 8480 | 8480 | 8480 | 0 |
| 490 | 20250319 | 103300 | 531862720 | 8480 | 8480 | 8480 | 8480 | 287 |
| 491 | 20250319 | 103200 | 529428960 | 8520 | 8520 | 8520 | 8520 | 1 |
| 492 | 20250319 | 103100 | 529420440 | 8490 | 8490 | 8490 | 8490 | 74 |
| 493 | 20250319 | 103000 | 528792180 | 8490 | 8490 | 8490 | 8490 | 1 |
| 494 | 20250319 | 102900 | 528783690 | 8480 | 8480 | 8480 | 8480 | 0 |
| 495 | 20250319 | 102800 | 528783690 | 8480 | 8480 | 8480 | 8480 | 185 |
| 496 | 20250319 | 102700 | 527214890 | 8470 | 8470 | 8470 | 8460 | 302 |
| 497 | 20250319 | 102600 | 524657860 | 8470 | 8470 | 8470 | 8470 | 0 |
| 498 | 20250319 | 102500 | 524657860 | 8470 | 8470 | 8470 | 8470 | 217 |
| 499 | 20250319 | 102400 | 522819870 | 8490 | 8490 | 8490 | 8490 | 0 |
| 500 | 20250319 | 102300 | 522819870 | 8490 | 8490 | 8490 | 8490 | 0 |
| 501 | 20250319 | 102200 | 522819870 | 8490 | 8460 | 8490 | 8450 | 119 |
| 502 | 20250319 | 102100 | 521813650 | 8460 | 8490 | 8490 | 8460 | 601 |
| 503 | 20250319 | 102000 | 516729160 | 8460 | 8470 | 8510 | 8460 | 681 |
| 504 | 20250319 | 101900 | 510967750 | 8470 | 8480 | 8480 | 8470 | 442 |
| 505 | 20250319 | 101800 | 507223130 | 8520 | 8520 | 8520 | 8520 | 1 |
| 506 | 20250319 | 101700 | 507214610 | 8480 | 8480 | 8480 | 8480 | 70 |
| 507 | 20250319 | 101600 | 506621010 | 8520 | 8520 | 8520 | 8520 | 0 |
| 508 | 20250319 | 101500 | 506621010 | 8520 | 8480 | 8520 | 8480 | 1018 |
| 509 | 20250319 | 101400 | 497988290 | 8490 | 8500 | 8520 | 8490 | 2704 |
| 510 | 20250319 | 101300 | 475031100 | 8520 | 8520 | 8520 | 8520 | 1 |
| 511 | 20250319 | 101200 | 475022580 | 8500 | 8500 | 8520 | 8500 | 482 |
| 512 | 20250319 | 101100 | 470925560 | 8500 | 8500 | 8500 | 8490 | 782 |
| 513 | 20250319 | 101000 | 464280680 | 8530 | 8530 | 8530 | 8530 | 0 |
| 514 | 20250319 | 100900 | 464280680 | 8530 | 8550 | 8550 | 8490 | 702 |
| 515 | 20250319 | 100800 | 458320600 | 8490 | 8500 | 8500 | 8490 | 530 |
| 516 | 20250319 | 100700 | 453816520 | 8560 | 8550 | 8560 | 8510 | 13 |
| 517 | 20250319 | 100600 | 453705780 | 8500 | 8570 | 8570 | 8500 | 155 |
| 518 | 20250319 | 100500 | 452387420 | 8520 | 8540 | 8590 | 8520 | 931 |
| 519 | 20250319 | 100400 | 444441550 | 8540 | 8540 | 8540 | 8540 | 0 |
| 520 | 20250319 | 100300 | 444441550 | 8540 | 8500 | 8540 | 8500 | 1607 |
| 521 | 20250319 | 100200 | 430781870 | 8470 | 8500 | 8500 | 8460 | 121 |
| 522 | 20250319 | 100100 | 429758080 | 8500 | 8460 | 8500 | 8460 | 6 |
| 523 | 20250319 | 100000 | 429707280 | 8460 | 8470 | 8480 | 8460 | 415 |
| 524 | 20250319 | 095900 | 426192880 | 8470 | 8490 | 8490 | 8450 | 5344 |
| 525 | 20250319 | 095800 | 380944920 | 8490 | 8500 | 8500 | 8490 | 508 |
| 526 | 20250319 | 095700 | 376627340 | 8500 | 8510 | 8510 | 8500 | 1000 |
| 527 | 20250319 | 095600 | 368124340 | 8510 | 8510 | 8510 | 8510 | 301 |
| 528 | 20250319 | 095500 | 365562830 | 8530 | 8530 | 8530 | 8530 | 0 |
| 529 | 20250319 | 095400 | 365562830 | 8530 | 8530 | 8530 | 8530 | 0 |
| 530 | 20250319 | 095300 | 365562830 | 8530 | 8520 | 8530 | 8520 | 106 |
| 531 | 20250319 | 095200 | 364659150 | 8530 | 8500 | 8530 | 8500 | 574 |
| 532 | 20250319 | 095100 | 359780120 | 8510 | 8510 | 8510 | 8510 | 1669 |
| 533 | 20250319 | 095000 | 345576930 | 8540 | 8530 | 8540 | 8520 | 598 |
| 534 | 20250319 | 094900 | 340478910 | 8530 | 8540 | 8540 | 8530 | 717 |
| 535 | 20250319 | 094800 | 334359900 | 8550 | 8550 | 8550 | 8540 | 1490 |
| 536 | 20250319 | 094700 | 321634250 | 8560 | 8570 | 8570 | 8560 | 51 |
| 537 | 20250319 | 094600 | 321197190 | 8570 | 8570 | 8570 | 8540 | 17 |
| 538 | 20250319 | 094500 | 321051950 | 8530 | 8580 | 8580 | 8530 | 503 |
| 539 | 20250319 | 094400 | 316761210 | 8540 | 8540 | 8540 | 8540 | 0 |
| 540 | 20250319 | 094300 | 316761210 | 8540 | 8530 | 8580 | 8530 | 310 |
| 541 | 20250319 | 094200 | 314113810 | 8530 | 8540 | 8550 | 8520 | 1666 |
| 542 | 20250319 | 094100 | 299898690 | 8550 | 8550 | 8550 | 8550 | 515 |
| 543 | 20250319 | 094000 | 295495440 | 8580 | 8580 | 8580 | 8580 | 10 |
| 544 | 20250319 | 093900 | 295409640 | 8550 | 8560 | 8600 | 8550 | 1761 |
| 545 | 20250319 | 093800 | 280343810 | 8560 | 8570 | 8570 | 8560 | 845 |
| 546 | 20250319 | 093700 | 273102220 | 8610 | 8570 | 8610 | 8570 | 56 |
| 547 | 20250319 | 093600 | 272622180 | 8610 | 8610 | 8610 | 8570 | 354 |
| 548 | 20250319 | 093500 | 269577780 | 8610 | 8610 | 8610 | 8610 | 30 |
| 549 | 20250319 | 093400 | 269319480 | 8610 | 8600 | 8610 | 8600 | 100 |
| 550 | 20250319 | 093300 | 268458500 | 8570 | 8590 | 8590 | 8570 | 475 |
| 551 | 20250319 | 093200 | 264378450 | 8580 | 8580 | 8580 | 8570 | 130 |
| 552 | 20250319 | 093100 | 263263350 | 8570 | 8580 | 8590 | 8570 | 167 |
| 553 | 20250319 | 093000 | 261831270 | 8580 | 8580 | 8580 | 8580 | 75 |
| 554 | 20250319 | 092900 | 261187770 | 8580 | 8580 | 8580 | 8580 | 1 |
| 555 | 20250319 | 092800 | 261179190 | 8580 | 8570 | 8580 | 8550 | 8050 |
| 556 | 20250319 | 092700 | 192227430 | 8580 | 8580 | 8580 | 8580 | 54 |
| 557 | 20250319 | 092600 | 191764110 | 8580 | 8580 | 8580 | 8550 | 1035 |
| 558 | 20250319 | 092500 | 182912400 | 8590 | 8590 | 8590 | 8590 | 1 |
| 559 | 20250319 | 092400 | 182903810 | 8540 | 8540 | 8540 | 8540 | 0 |
| 560 | 20250319 | 092300 | 182903810 | 8540 | 8600 | 8600 | 8540 | 1172 |
| 561 | 20250319 | 092200 | 172861230 | 8590 | 8590 | 8590 | 8590 | 163 |
| 562 | 20250319 | 092100 | 171461060 | 8630 | 8640 | 8640 | 8590 | 2158 |
| 563 | 20250319 | 092000 | 152884500 | 8670 | 8630 | 8670 | 8630 | 9 |
| 564 | 20250319 | 091900 | 152806570 | 8660 | 8660 | 8660 | 8660 | 1 |
| 565 | 20250319 | 091800 | 152797910 | 8670 | 8640 | 8670 | 8600 | 653 |
| 566 | 20250319 | 091700 | 147174570 | 8620 | 8660 | 8660 | 8620 | 724 |
| 567 | 20250319 | 091600 | 140922290 | 8660 | 8640 | 8660 | 8640 | 348 |
| 568 | 20250319 | 091500 | 137913530 | 8640 | 8680 | 8680 | 8630 | 6829 |
| 569 | 20250319 | 091400 | 78817285 | 8690 | 8720 | 8720 | 8670 | 1341 |
| 570 | 20250319 | 091300 | 67189940 | 8680 | 8720 | 8720 | 8680 | 538 |
| 571 | 20250319 | 091200 | 62518320 | 8710 | 8710 | 8720 | 8670 | 1575 |
| 572 | 20250319 | 091100 | 48851040 | 8720 | 8730 | 8740 | 8710 | 531 |
| 573 | 20250319 | 091000 | 44225760 | 8710 | 8740 | 8740 | 8710 | 93 |
| 574 | 20250319 | 090900 | 43414230 | 8740 | 8740 | 8740 | 8680 | 153 |
| 575 | 20250319 | 090800 | 42085310 | 8740 | 8690 | 8740 | 8680 | 885 |
| 576 | 20250319 | 090700 | 34403300 | 8680 | 8720 | 8720 | 8680 | 1240 |
| 577 | 20250319 | 090600 | 23625140 | 8730 | 8730 | 8730 | 8730 | 3 |
| 578 | 20250319 | 090500 | 23598950 | 8730 | 8730 | 8730 | 8730 | 14 |
| 579 | 20250319 | 090400 | 23476730 | 8730 | 8730 | 8730 | 8730 | 44 |
| 580 | 20250319 | 090300 | 23092610 | 8740 | 8710 | 8750 | 8700 | 420 |
| 581 | 20250319 | 090200 | 19433610 | 8700 | 8730 | 8730 | 8700 | 1000 |
| 582 | 20250319 | 090100 | 10733310 | 8760 | 8690 | 8760 | 8650 | 301 |
| 583 | 20250319 | 090000 | 8125530 | 8700 | 8750 | 8770 | 8700 | 929 |