32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250320 | 190500 | 5341840350 | 25300 | 25300 | 25300 | 25300 | 7746 |
| 3 | 20250320 | 190400 | 5341840350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 4 | 20250320 | 190300 | 5341840350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 5 | 20250320 | 190200 | 5341840350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 6 | 20250320 | 190100 | 5341840350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 7 | 20250320 | 190000 | 5341840350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 8 | 20250320 | 185900 | 5341840350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 9 | 20250320 | 185800 | 5341840350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 10 | 20250320 | 185700 | 5341840350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 11 | 20250320 | 185600 | 5341840350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 12 | 20250320 | 185500 | 5341840350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 13 | 20250320 | 185400 | 5341840350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 14 | 20250320 | 185300 | 5341840350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 15 | 20250320 | 185200 | 5341840350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 16 | 20250320 | 185100 | 5341840350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 17 | 20250320 | 185000 | 5341840350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 18 | 20250320 | 184900 | 5341840350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 19 | 20250320 | 184800 | 5341840350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 20 | 20250320 | 184700 | 5341840350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 21 | 20250320 | 184600 | 5341840350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 22 | 20250320 | 184500 | 5341840350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 23 | 20250320 | 184400 | 5341840350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 24 | 20250320 | 184300 | 5341840350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 25 | 20250320 | 184200 | 5341840350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 26 | 20250320 | 184100 | 5341840350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 27 | 20250320 | 184000 | 5341840350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 28 | 20250320 | 183900 | 5341840350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 29 | 20250320 | 183800 | 5341840350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 30 | 20250320 | 183700 | 5341840350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 31 | 20250320 | 183600 | 5341840350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 32 | 20250320 | 183500 | 5341840350 | 25300 | 25300 | 25300 | 25300 | 7746 |
| 33 | 20250320 | 183400 | 5341840350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 34 | 20250320 | 183300 | 5341840350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 35 | 20250320 | 183200 | 5341840350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 36 | 20250320 | 183100 | 5341840350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 37 | 20250320 | 183000 | 5341840350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 38 | 20250320 | 182900 | 5341840350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 39 | 20250320 | 182800 | 5341840350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 40 | 20250320 | 182700 | 5341840350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 41 | 20250320 | 182600 | 5341840350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 42 | 20250320 | 182500 | 5341840350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 43 | 20250320 | 182400 | 5341840350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 44 | 20250320 | 182300 | 5341840350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 45 | 20250320 | 182200 | 5341840350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 46 | 20250320 | 182100 | 5341840350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 47 | 20250320 | 182000 | 5341840350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 48 | 20250320 | 181900 | 5341840350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 49 | 20250320 | 181800 | 5341840350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 50 | 20250320 | 181700 | 5341840350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 51 | 20250320 | 181600 | 5341840350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 52 | 20250320 | 181500 | 5341840350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 53 | 20250320 | 181400 | 5341840350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 54 | 20250320 | 181300 | 5341840350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 55 | 20250320 | 181200 | 5341840350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 56 | 20250320 | 181100 | 5341840350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 57 | 20250320 | 181000 | 5341840350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 58 | 20250320 | 180900 | 5341840350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 59 | 20250320 | 180800 | 5341840350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 60 | 20250320 | 180700 | 5341840350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 61 | 20250320 | 180600 | 5341840350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 62 | 20250320 | 180500 | 5341840350 | 25300 | 25300 | 25300 | 25300 | 7746 |
| 63 | 20250320 | 180400 | 5341840350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 64 | 20250320 | 180300 | 5341840350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 65 | 20250320 | 180200 | 5341840350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 66 | 20250320 | 180100 | 5341840350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 67 | 20250320 | 180000 | 5341840350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 68 | 20250320 | 175900 | 5341840350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 69 | 20250320 | 175800 | 5341840350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 70 | 20250320 | 175700 | 5341840350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 71 | 20250320 | 175600 | 5341840350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 72 | 20250320 | 175500 | 5341840350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 73 | 20250320 | 175400 | 5341840350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 74 | 20250320 | 175300 | 5341840350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 75 | 20250320 | 175200 | 5341840350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 76 | 20250320 | 175100 | 5341840350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 77 | 20250320 | 175000 | 5341840350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 78 | 20250320 | 174900 | 5341840350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 79 | 20250320 | 174800 | 5341840350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 80 | 20250320 | 174700 | 5341840350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 81 | 20250320 | 174600 | 5341840350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 82 | 20250320 | 174500 | 5341840350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 83 | 20250320 | 174400 | 5341840350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 84 | 20250320 | 174300 | 5341840350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 85 | 20250320 | 174200 | 5341840350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 86 | 20250320 | 174100 | 5341840350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 87 | 20250320 | 174000 | 5341840350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 88 | 20250320 | 173900 | 5341840350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 89 | 20250320 | 173800 | 5341840350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 90 | 20250320 | 173700 | 5341840350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 91 | 20250320 | 173600 | 5341840350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 92 | 20250320 | 173500 | 5341840350 | 25300 | 25300 | 25300 | 25300 | 7746 |
| 93 | 20250320 | 173400 | 5341840350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 94 | 20250320 | 173300 | 5341840350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 95 | 20250320 | 173200 | 5341840350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 96 | 20250320 | 173100 | 5341840350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 97 | 20250320 | 173000 | 5341840350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 98 | 20250320 | 172900 | 5341840350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 99 | 20250320 | 172800 | 5341840350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 100 | 20250320 | 172700 | 5341840350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 101 | 20250320 | 172600 | 5341840350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 102 | 20250320 | 172500 | 5341840350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 103 | 20250320 | 172400 | 5341840350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 104 | 20250320 | 172300 | 5341840350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 105 | 20250320 | 172200 | 5341840350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 106 | 20250320 | 172100 | 5341840350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 107 | 20250320 | 172000 | 5341840350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 108 | 20250320 | 171900 | 5341840350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 109 | 20250320 | 171800 | 5341840350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 110 | 20250320 | 171700 | 5341840350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 111 | 20250320 | 171600 | 5341840350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 112 | 20250320 | 171500 | 5341840350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 113 | 20250320 | 171400 | 5341840350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 114 | 20250320 | 171300 | 5341840350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 115 | 20250320 | 171200 | 5341840350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 116 | 20250320 | 171100 | 5341840350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 117 | 20250320 | 171000 | 5341840350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 118 | 20250320 | 170900 | 5341840350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 119 | 20250320 | 170800 | 5341840350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 120 | 20250320 | 170700 | 5341840350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 121 | 20250320 | 170600 | 5341840350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 122 | 20250320 | 170500 | 5341840350 | 25300 | 25300 | 25300 | 25300 | 7746 |
| 123 | 20250320 | 170400 | 5341840350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 124 | 20250320 | 170300 | 5341840350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 125 | 20250320 | 170200 | 5341840350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 126 | 20250320 | 170100 | 5341840350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 127 | 20250320 | 170000 | 5341840350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 128 | 20250320 | 165900 | 5341840350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 129 | 20250320 | 165800 | 5341840350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 130 | 20250320 | 165700 | 5341840350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 131 | 20250320 | 165600 | 5341840350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 132 | 20250320 | 165500 | 5341840350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 133 | 20250320 | 165400 | 5341840350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 134 | 20250320 | 165300 | 5341840350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 135 | 20250320 | 165200 | 5341840350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 136 | 20250320 | 165100 | 5341840350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 137 | 20250320 | 165000 | 5341840350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 138 | 20250320 | 164900 | 5341840350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 139 | 20250320 | 164800 | 5341840350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 140 | 20250320 | 164700 | 5341840350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 141 | 20250320 | 164600 | 5341840350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 142 | 20250320 | 164500 | 5341840350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 143 | 20250320 | 164400 | 5341840350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 144 | 20250320 | 164300 | 5341840350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 145 | 20250320 | 164200 | 5341840350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 146 | 20250320 | 164100 | 5341840350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 147 | 20250320 | 164000 | 5341840350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 148 | 20250320 | 163900 | 5341840350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 149 | 20250320 | 163800 | 5341840350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 150 | 20250320 | 163700 | 5341840350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 151 | 20250320 | 163600 | 5341840350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 152 | 20250320 | 163500 | 5341840350 | 25300 | 25300 | 25300 | 25300 | 7746 |
| 153 | 20250320 | 163400 | 5341840350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 154 | 20250320 | 163300 | 5341840350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 155 | 20250320 | 163200 | 5341840350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 156 | 20250320 | 163100 | 5341840350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 157 | 20250320 | 163000 | 5341840350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 158 | 20250320 | 162900 | 5341840350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 159 | 20250320 | 162800 | 5341840350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 160 | 20250320 | 162700 | 5341840350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 161 | 20250320 | 162600 | 5341840350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 162 | 20250320 | 162500 | 5341840350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 163 | 20250320 | 162400 | 5341840350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 164 | 20250320 | 162300 | 5341840350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 165 | 20250320 | 162200 | 5341840350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 166 | 20250320 | 162100 | 5341840350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 167 | 20250320 | 162000 | 5341840350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 168 | 20250320 | 161900 | 5341840350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 169 | 20250320 | 161800 | 5341840350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 170 | 20250320 | 161700 | 5341840350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 171 | 20250320 | 161600 | 5341840350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 172 | 20250320 | 161500 | 5341840350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 173 | 20250320 | 161400 | 5341840350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 174 | 20250320 | 161300 | 5341840350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 175 | 20250320 | 161200 | 5341840350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 176 | 20250320 | 161100 | 5341840350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 177 | 20250320 | 161000 | 5341840350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 178 | 20250320 | 160900 | 5341840350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 179 | 20250320 | 160800 | 5341840350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 180 | 20250320 | 160700 | 5341840350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 181 | 20250320 | 160600 | 5341840350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 182 | 20250320 | 160500 | 5341840350 | 25300 | 25300 | 25300 | 25300 | 7746 |
| 183 | 20250320 | 160400 | 5341840350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 184 | 20250320 | 160300 | 5341840350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 185 | 20250320 | 160200 | 5341840350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 186 | 20250320 | 160100 | 5341840350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 187 | 20250320 | 160000 | 5341840350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 188 | 20250320 | 155900 | 5341840350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 189 | 20250320 | 155800 | 5341840350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 190 | 20250320 | 155700 | 5341840350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 191 | 20250320 | 155600 | 5341840350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 192 | 20250320 | 155500 | 5341840350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 193 | 20250320 | 155400 | 5341840350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 194 | 20250320 | 155300 | 5341840350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 195 | 20250320 | 155200 | 5341840350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 196 | 20250320 | 155100 | 5341840350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 197 | 20250320 | 155000 | 5341840350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 198 | 20250320 | 154900 | 5341840350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 199 | 20250320 | 154800 | 5341840350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 200 | 20250320 | 154700 | 5341840350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 201 | 20250320 | 154600 | 5341840350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 202 | 20250320 | 154500 | 5341840350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 203 | 20250320 | 154400 | 5341840350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 204 | 20250320 | 154300 | 5341840350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 205 | 20250320 | 154200 | 5341840350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 206 | 20250320 | 154100 | 5341840350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 207 | 20250320 | 154000 | 5341840350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 208 | 20250320 | 153900 | 5341840350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 209 | 20250320 | 153800 | 5341840350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 210 | 20250320 | 153700 | 5341840350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 211 | 20250320 | 153600 | 5341840350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 212 | 20250320 | 153500 | 5341840350 | 25300 | 25300 | 25300 | 25300 | 7746 |
| 213 | 20250320 | 153400 | 5341840350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 214 | 20250320 | 153300 | 5341840350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 215 | 20250320 | 153200 | 5341840350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 216 | 20250320 | 153100 | 5341840350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 217 | 20250320 | 153000 | 5341840350 | 25300 | 25300 | 25300 | 25300 | 7746 |
| 218 | 20250320 | 152900 | 5145866550 | 25350 | 25350 | 25350 | 25350 | 0 |
| 219 | 20250320 | 152800 | 5145866550 | 25350 | 25350 | 25350 | 25350 | 0 |
| 220 | 20250320 | 152700 | 5145866550 | 25350 | 25350 | 25350 | 25350 | 0 |
| 221 | 20250320 | 152600 | 5145866550 | 25350 | 25350 | 25350 | 25350 | 0 |
| 222 | 20250320 | 152500 | 5145866550 | 25350 | 25350 | 25350 | 25350 | 0 |
| 223 | 20250320 | 152400 | 5145866550 | 25350 | 25350 | 25350 | 25350 | 0 |
| 224 | 20250320 | 152300 | 5145866550 | 25350 | 25350 | 25350 | 25350 | 0 |
| 225 | 20250320 | 152200 | 5145866550 | 25350 | 25350 | 25350 | 25350 | 0 |
| 226 | 20250320 | 152100 | 5145866550 | 25350 | 25350 | 25350 | 25350 | 0 |
| 227 | 20250320 | 152000 | 5145866550 | 25350 | 25350 | 25350 | 25350 | 0 |
| 228 | 20250320 | 151900 | 5145866550 | 25350 | 25350 | 25400 | 25350 | 1076 |
| 229 | 20250320 | 151800 | 5118570100 | 25350 | 25350 | 25400 | 25350 | 762 |
| 230 | 20250320 | 151700 | 5099253350 | 25350 | 25350 | 25350 | 25350 | 287 |
| 231 | 20250320 | 151600 | 5091977900 | 25350 | 25400 | 25400 | 25350 | 2464 |
| 232 | 20250320 | 151500 | 5029504800 | 25400 | 25400 | 25400 | 25400 | 105 |
| 233 | 20250320 | 151400 | 5026837800 | 25400 | 25350 | 25400 | 25350 | 443 |
| 234 | 20250320 | 151300 | 5015603100 | 25350 | 25375 | 25400 | 25350 | 251 |
| 235 | 20250320 | 151200 | 5009240100 | 25350 | 25350 | 25400 | 25350 | 567 |
| 236 | 20250320 | 151100 | 4994864400 | 25400 | 25350 | 25400 | 25350 | 639 |
| 237 | 20250320 | 151000 | 4978662000 | 25350 | 25400 | 25450 | 25350 | 2168 |
| 238 | 20250320 | 150900 | 4923615500 | 25400 | 25375 | 25400 | 25350 | 315 |
| 239 | 20250320 | 150800 | 4915626050 | 25375 | 25375 | 25400 | 25350 | 5555 |
| 240 | 20250320 | 150700 | 4774794700 | 25350 | 25400 | 25400 | 25350 | 721 |
| 241 | 20250320 | 150600 | 4756501650 | 25400 | 25350 | 25400 | 25350 | 790 |
| 242 | 20250320 | 150500 | 4736468400 | 25350 | 25450 | 25450 | 25350 | 543 |
| 243 | 20250320 | 150400 | 4722684150 | 25450 | 25400 | 25450 | 25400 | 265 |
| 244 | 20250320 | 150300 | 4715952350 | 25400 | 25450 | 25450 | 25350 | 2752 |
| 245 | 20250320 | 150200 | 4646116700 | 25450 | 25450 | 25450 | 25400 | 2431 |
| 246 | 20250320 | 150100 | 4584348450 | 25400 | 25450 | 25450 | 25400 | 281 |
| 247 | 20250320 | 150000 | 4577209450 | 25400 | 25450 | 25450 | 25400 | 549 |
| 248 | 20250320 | 145900 | 4563252325 | 25450 | 25450 | 25450 | 25450 | 725 |
| 249 | 20250320 | 145800 | 4544801075 | 25450 | 25450 | 25450 | 25450 | 1156 |
| 250 | 20250320 | 145700 | 4515380875 | 25500 | 25500 | 25500 | 25450 | 382 |
| 251 | 20250320 | 145600 | 4505658225 | 25450 | 25500 | 25500 | 25450 | 872 |
| 252 | 20250320 | 145500 | 4483461925 | 25500 | 25450 | 25500 | 25450 | 1849 |
| 253 | 20250320 | 145400 | 4436367525 | 25450 | 25450 | 25450 | 25450 | 200 |
| 254 | 20250320 | 145300 | 4431277525 | 25450 | 25400 | 25450 | 25350 | 5374 |
| 255 | 20250320 | 145200 | 4294853350 | 25400 | 25450 | 25450 | 25400 | 1460 |
| 256 | 20250320 | 145100 | 4257769300 | 25400 | 25400 | 25450 | 25400 | 600 |
| 257 | 20250320 | 145000 | 4242528400 | 25400 | 25450 | 25450 | 25400 | 3467 |
| 258 | 20250320 | 144900 | 4154441500 | 25400 | 25400 | 25450 | 25400 | 280 |
| 259 | 20250320 | 144800 | 4147328350 | 25400 | 25450 | 25450 | 25400 | 937 |
| 260 | 20250320 | 144700 | 4123523000 | 25450 | 25400 | 25450 | 25400 | 3389 |
| 261 | 20250320 | 144600 | 4037436025 | 25450 | 25450 | 25450 | 25400 | 969 |
| 262 | 20250320 | 144500 | 4012775025 | 25500 | 25500 | 25500 | 25450 | 916 |
| 263 | 20250320 | 144400 | 3989455025 | 25500 | 25500 | 25500 | 25450 | 2213 |
| 264 | 20250320 | 144300 | 3933121975 | 25450 | 25500 | 25500 | 25450 | 768 |
| 265 | 20250320 | 144200 | 3913539025 | 25500 | 25450 | 25500 | 25450 | 132 |
| 266 | 20250320 | 144100 | 3910179475 | 25500 | 25500 | 25550 | 25450 | 562 |
| 267 | 20250320 | 144000 | 3895866175 | 25450 | 25450 | 25475 | 25450 | 100 |
| 268 | 20250320 | 143900 | 3893321100 | 25500 | 25500 | 25500 | 25450 | 358 |
| 269 | 20250320 | 143800 | 3884192150 | 25500 | 25500 | 25500 | 25500 | 305 |
| 270 | 20250320 | 143700 | 3876414650 | 25500 | 25500 | 25500 | 25450 | 158 |
| 271 | 20250320 | 143600 | 3872387800 | 25500 | 25550 | 25550 | 25500 | 3016 |
| 272 | 20250320 | 143500 | 3795429750 | 25550 | 25550 | 25550 | 25550 | 621 |
| 273 | 20250320 | 143400 | 3779563200 | 25600 | 25600 | 25600 | 25600 | 394 |
| 274 | 20250320 | 143300 | 3769476800 | 25600 | 25550 | 25600 | 25550 | 754 |
| 275 | 20250320 | 143200 | 3750181900 | 25550 | 25550 | 25550 | 25550 | 217 |
| 276 | 20250320 | 143100 | 3744637550 | 25550 | 25550 | 25550 | 25550 | 15 |
| 277 | 20250320 | 143000 | 3744254300 | 25550 | 25550 | 25550 | 25550 | 23 |
| 278 | 20250320 | 142900 | 3743666650 | 25600 | 25600 | 25600 | 25600 | 110 |
| 279 | 20250320 | 142800 | 3740850650 | 25550 | 25550 | 25550 | 25550 | 192 |
| 280 | 20250320 | 142700 | 3735945050 | 25550 | 25550 | 25550 | 25550 | 163 |
| 281 | 20250320 | 142600 | 3731780400 | 25550 | 25550 | 25550 | 25550 | 100 |
| 282 | 20250320 | 142500 | 3729225400 | 25600 | 25600 | 25600 | 25600 | 1 |
| 283 | 20250320 | 142400 | 3729199800 | 25600 | 25550 | 25600 | 25550 | 107 |
| 284 | 20250320 | 142300 | 3726465450 | 25600 | 25600 | 25600 | 25600 | 2 |
| 285 | 20250320 | 142200 | 3726414250 | 25600 | 25550 | 25600 | 25550 | 858 |
| 286 | 20250320 | 142100 | 3704492250 | 25550 | 25600 | 25600 | 25550 | 413 |
| 287 | 20250320 | 142000 | 3693939600 | 25550 | 25550 | 25550 | 25550 | 828 |
| 288 | 20250320 | 141900 | 3672784200 | 25550 | 25550 | 25550 | 25500 | 7 |
| 289 | 20250320 | 141800 | 3672605400 | 25500 | 25500 | 25500 | 25500 | 901 |
| 290 | 20250320 | 141700 | 3649629900 | 25550 | 25550 | 25550 | 25500 | 6 |
| 291 | 20250320 | 141600 | 3649476800 | 25500 | 25500 | 25550 | 25500 | 14 |
| 292 | 20250320 | 141500 | 3649119300 | 25500 | 25500 | 25550 | 25500 | 404 |
| 293 | 20250320 | 141400 | 3638814300 | 25500 | 25550 | 25550 | 25500 | 23 |
| 294 | 20250320 | 141300 | 3638227650 | 25550 | 25500 | 25550 | 25500 | 171 |
| 295 | 20250320 | 141200 | 3633867100 | 25500 | 25525 | 25550 | 25500 | 269 |
| 296 | 20250320 | 141100 | 3627007525 | 25550 | 25550 | 25550 | 25550 | 41 |
| 297 | 20250320 | 141000 | 3625959975 | 25550 | 25550 | 25550 | 25550 | 0 |
| 298 | 20250320 | 140900 | 3625959975 | 25550 | 25525 | 25550 | 25500 | 218 |
| 299 | 20250320 | 140800 | 3620397625 | 25500 | 25550 | 25550 | 25500 | 372 |
| 300 | 20250320 | 140700 | 3610911125 | 25500 | 25600 | 25600 | 25500 | 147 |
| 301 | 20250320 | 140600 | 3607148925 | 25600 | 25500 | 25600 | 25500 | 53 |
| 302 | 20250320 | 140500 | 3605797225 | 25500 | 25550 | 25575 | 25500 | 834 |
| 303 | 20250320 | 140400 | 3584516425 | 25550 | 25500 | 25550 | 25500 | 2568 |
| 304 | 20250320 | 140300 | 3518982425 | 25550 | 25550 | 25550 | 25500 | 1453 |
| 305 | 20250320 | 140200 | 3481878625 | 25600 | 25600 | 25600 | 25550 | 1800 |
| 306 | 20250320 | 140100 | 3435879825 | 25600 | 25600 | 25600 | 25600 | 230 |
| 307 | 20250320 | 140000 | 3429991825 | 25575 | 25600 | 25600 | 25550 | 10 |
| 308 | 20250320 | 135900 | 3429736075 | 25550 | 25550 | 25550 | 25550 | 36 |
| 309 | 20250320 | 135800 | 3428816275 | 25550 | 25600 | 25600 | 25550 | 117 |
| 310 | 20250320 | 135700 | 3425821275 | 25550 | 25600 | 25600 | 25550 | 217 |
| 311 | 20250320 | 135600 | 3420273425 | 25600 | 25600 | 25600 | 25600 | 600 |
| 312 | 20250320 | 135500 | 3404913425 | 25600 | 25600 | 25600 | 25600 | 630 |
| 313 | 20250320 | 135400 | 3388785425 | 25600 | 25600 | 25600 | 25600 | 87 |
| 314 | 20250320 | 135300 | 3386558225 | 25550 | 25550 | 25550 | 25550 | 125 |
| 315 | 20250320 | 135200 | 3383364475 | 25550 | 25600 | 25600 | 25550 | 361 |
| 316 | 20250320 | 135100 | 3374139975 | 25600 | 25600 | 25600 | 25550 | 289 |
| 317 | 20250320 | 135000 | 3366747575 | 25600 | 25550 | 25600 | 25550 | 1559 |
| 318 | 20250320 | 134900 | 3326840125 | 25550 | 25550 | 25550 | 25550 | 94 |
| 319 | 20250320 | 134800 | 3324438425 | 25550 | 25550 | 25550 | 25550 | 120 |
| 320 | 20250320 | 134700 | 3321372425 | 25550 | 25550 | 25550 | 25550 | 2 |
| 321 | 20250320 | 134600 | 3321321325 | 25500 | 25500 | 25500 | 25500 | 1 |
| 322 | 20250320 | 134500 | 3321295825 | 25500 | 25500 | 25500 | 25500 | 901 |
| 323 | 20250320 | 134400 | 3298320325 | 25550 | 25500 | 25600 | 25500 | 552 |
| 324 | 20250320 | 134300 | 3284223175 | 25550 | 25550 | 25550 | 25500 | 1333 |
| 325 | 20250320 | 134200 | 3250218675 | 25500 | 25550 | 25550 | 25500 | 300 |
| 326 | 20250320 | 134100 | 3242567675 | 25550 | 25550 | 25550 | 25500 | 934 |
| 327 | 20250320 | 134000 | 3218749475 | 25550 | 25550 | 25550 | 25500 | 424 |
| 328 | 20250320 | 133900 | 3207926625 | 25550 | 25550 | 25550 | 25500 | 296 |
| 329 | 20250320 | 133800 | 3200363975 | 25550 | 25550 | 25550 | 25500 | 21 |
| 330 | 20250320 | 133700 | 3199827575 | 25550 | 25500 | 25550 | 25500 | 500 |
| 331 | 20250320 | 133600 | 3187072525 | 25500 | 25500 | 25500 | 25500 | 10 |
| 332 | 20250320 | 133500 | 3186817525 | 25550 | 25500 | 25550 | 25500 | 111 |
| 333 | 20250320 | 133400 | 3183981975 | 25550 | 25550 | 25550 | 25500 | 3298 |
| 334 | 20250320 | 133300 | 3099804725 | 25550 | 25550 | 25550 | 25500 | 288 |
| 335 | 20250320 | 133200 | 3092460075 | 25550 | 25550 | 25550 | 25550 | 55 |
| 336 | 20250320 | 133100 | 3091054825 | 25550 | 25550 | 25550 | 25550 | 51 |
| 337 | 20250320 | 133000 | 3089751775 | 25500 | 25600 | 25600 | 25500 | 241 |
| 338 | 20250320 | 132900 | 3083604125 | 25500 | 25550 | 25550 | 25500 | 15 |
| 339 | 20250320 | 132800 | 3083221125 | 25500 | 25525 | 25550 | 25500 | 385 |
| 340 | 20250320 | 132700 | 3073396675 | 25550 | 25550 | 25550 | 25550 | 64 |
| 341 | 20250320 | 132600 | 3071761475 | 25500 | 25550 | 25550 | 25500 | 222 |
| 342 | 20250320 | 132500 | 3066099825 | 25550 | 25500 | 25550 | 25500 | 1109 |
| 343 | 20250320 | 132400 | 3037820175 | 25500 | 25600 | 25600 | 25500 | 104 |
| 344 | 20250320 | 132300 | 3035167725 | 25600 | 25500 | 25625 | 25500 | 4196 |
| 345 | 20250320 | 132200 | 2927983975 | 25550 | 25550 | 25550 | 25500 | 1607 |
| 346 | 20250320 | 132100 | 2887001975 | 25500 | 25500 | 25550 | 25500 | 621 |
| 347 | 20250320 | 132000 | 2871165925 | 25500 | 25550 | 25550 | 25500 | 2261 |
| 348 | 20250320 | 131900 | 2813510325 | 25500 | 25550 | 25550 | 25500 | 161 |
| 349 | 20250320 | 131800 | 2809401600 | 25550 | 25550 | 25600 | 25525 | 2617 |
| 350 | 20250320 | 131700 | 2742447975 | 25550 | 25550 | 25550 | 25550 | 666 |
| 351 | 20250320 | 131600 | 2725431675 | 25550 | 25550 | 25550 | 25500 | 1952 |
| 352 | 20250320 | 131500 | 2675574225 | 25550 | 25550 | 25550 | 25550 | 400 |
| 353 | 20250320 | 131400 | 2665354225 | 25600 | 25550 | 25600 | 25550 | 151 |
| 354 | 20250320 | 131300 | 2661496125 | 25600 | 25600 | 25600 | 25550 | 253 |
| 355 | 20250320 | 131200 | 2655029325 | 25550 | 25550 | 25550 | 25550 | 127 |
| 356 | 20250320 | 131100 | 2651784475 | 25550 | 25600 | 25600 | 25550 | 9 |
| 357 | 20250320 | 131000 | 2651554425 | 25600 | 25550 | 25600 | 25550 | 1347 |
| 358 | 20250320 | 130900 | 2617083325 | 25550 | 25600 | 25600 | 25550 | 44 |
| 359 | 20250320 | 130800 | 2615957125 | 25600 | 25600 | 25600 | 25600 | 48 |
| 360 | 20250320 | 130700 | 2614728325 | 25650 | 25600 | 25650 | 25600 | 25 |
| 361 | 20250320 | 130600 | 2614088275 | 25600 | 25650 | 25650 | 25600 | 132 |
| 362 | 20250320 | 130500 | 2610703075 | 25600 | 25625 | 25625 | 25600 | 914 |
| 363 | 20250320 | 130400 | 2587303950 | 25650 | 25650 | 25650 | 25650 | 189 |
| 364 | 20250320 | 130300 | 2582456100 | 25625 | 25600 | 25625 | 25575 | 1657 |
| 365 | 20250320 | 130200 | 2540036150 | 25550 | 25600 | 25600 | 25550 | 297 |
| 366 | 20250320 | 130100 | 2532447600 | 25600 | 25600 | 25600 | 25600 | 23 |
| 367 | 20250320 | 130000 | 2531858800 | 25550 | 25600 | 25600 | 25550 | 268 |
| 368 | 20250320 | 125900 | 2525011300 | 25600 | 25550 | 25600 | 25550 | 2 |
| 369 | 20250320 | 125800 | 2524960150 | 25550 | 25550 | 25550 | 25550 | 115 |
| 370 | 20250320 | 125700 | 2522021900 | 25550 | 25550 | 25550 | 25550 | 14 |
| 371 | 20250320 | 125600 | 2521664200 | 25550 | 25600 | 25600 | 25550 | 180 |
| 372 | 20250320 | 125500 | 2517056400 | 25600 | 25600 | 25600 | 25600 | 0 |
| 373 | 20250320 | 125400 | 2517056400 | 25600 | 25600 | 25600 | 25600 | 1 |
| 374 | 20250320 | 125300 | 2517030800 | 25550 | 25550 | 25550 | 25550 | 79 |
| 375 | 20250320 | 125200 | 2515012350 | 25600 | 25600 | 25600 | 25600 | 5 |
| 376 | 20250320 | 125100 | 2514884350 | 25550 | 25550 | 25550 | 25550 | 72 |
| 377 | 20250320 | 125000 | 2513044750 | 25550 | 25550 | 25550 | 25550 | 20 |
| 378 | 20250320 | 124900 | 2512533750 | 25600 | 25550 | 25600 | 25550 | 133 |
| 379 | 20250320 | 124800 | 2509135500 | 25550 | 25550 | 25550 | 25525 | 454 |
| 380 | 20250320 | 124700 | 2497536050 | 25550 | 25500 | 25550 | 25500 | 166 |
| 381 | 20250320 | 124600 | 2493302800 | 25550 | 25550 | 25550 | 25550 | 108 |
| 382 | 20250320 | 124500 | 2490543400 | 25500 | 25500 | 25500 | 25500 | 14 |
| 383 | 20250320 | 124400 | 2490186400 | 25550 | 25550 | 25550 | 25550 | 121 |
| 384 | 20250320 | 124300 | 2487094850 | 25600 | 25550 | 25600 | 25550 | 30 |
| 385 | 20250320 | 124200 | 2486327600 | 25550 | 25600 | 25600 | 25550 | 302 |
| 386 | 20250320 | 124100 | 2478611400 | 25550 | 25550 | 25550 | 25500 | 791 |
| 387 | 20250320 | 124000 | 2458401400 | 25550 | 25550 | 25550 | 25550 | 250 |
| 388 | 20250320 | 123900 | 2452013900 | 25550 | 25525 | 25550 | 25500 | 568 |
| 389 | 20250320 | 123800 | 2437503325 | 25550 | 25550 | 25600 | 25500 | 382 |
| 390 | 20250320 | 123700 | 2427747375 | 25550 | 25550 | 25550 | 25550 | 527 |
| 391 | 20250320 | 123600 | 2414282525 | 25550 | 25550 | 25550 | 25550 | 81 |
| 392 | 20250320 | 123500 | 2412212975 | 25550 | 25550 | 25550 | 25550 | 108 |
| 393 | 20250320 | 123400 | 2409453575 | 25550 | 25550 | 25550 | 25550 | 654 |
| 394 | 20250320 | 123300 | 2392743875 | 25550 | 25550 | 25550 | 25550 | 0 |
| 395 | 20250320 | 123200 | 2392743875 | 25550 | 25550 | 25550 | 25550 | 3 |
| 396 | 20250320 | 123100 | 2392667225 | 25550 | 25550 | 25550 | 25550 | 161 |
| 397 | 20250320 | 123000 | 2388553675 | 25550 | 25550 | 25550 | 25550 | 0 |
| 398 | 20250320 | 122900 | 2388553675 | 25550 | 25600 | 25600 | 25550 | 401 |
| 399 | 20250320 | 122800 | 2378300075 | 25600 | 25550 | 25600 | 25550 | 121 |
| 400 | 20250320 | 122700 | 2375208325 | 25550 | 25550 | 25550 | 25550 | 93 |
| 401 | 20250320 | 122600 | 2372832175 | 25550 | 25575 | 25575 | 25550 | 2556 |
| 402 | 20250320 | 122500 | 2307526100 | 25600 | 25600 | 25600 | 25600 | 3 |
| 403 | 20250320 | 122400 | 2307449300 | 25600 | 25600 | 25600 | 25600 | 3 |
| 404 | 20250320 | 122300 | 2307372500 | 25600 | 25575 | 25600 | 25575 | 4 |
| 405 | 20250320 | 122200 | 2307270125 | 25600 | 25600 | 25600 | 25600 | 70 |
| 406 | 20250320 | 122100 | 2305478125 | 25600 | 25600 | 25600 | 25600 | 491 |
| 407 | 20250320 | 122000 | 2292908525 | 25575 | 25600 | 25600 | 25575 | 113 |
| 408 | 20250320 | 121900 | 2290018050 | 25600 | 25600 | 25600 | 25600 | 11 |
| 409 | 20250320 | 121800 | 2289736450 | 25600 | 25550 | 25600 | 25550 | 102 |
| 410 | 20250320 | 121700 | 2287130250 | 25550 | 25550 | 25600 | 25550 | 375 |
| 411 | 20250320 | 121600 | 2277546500 | 25550 | 25550 | 25550 | 25550 | 168 |
| 412 | 20250320 | 121500 | 2273254100 | 25550 | 25550 | 25550 | 25550 | 1 |
| 413 | 20250320 | 121400 | 2273228550 | 25550 | 25600 | 25650 | 25550 | 261 |
| 414 | 20250320 | 121300 | 2266549000 | 25600 | 25600 | 25600 | 25600 | 21 |
| 415 | 20250320 | 121200 | 2266011400 | 25650 | 25600 | 25650 | 25550 | 637 |
| 416 | 20250320 | 121100 | 2249705325 | 25600 | 25600 | 25600 | 25600 | 8 |
| 417 | 20250320 | 121000 | 2249500525 | 25600 | 25600 | 25600 | 25600 | 23 |
| 418 | 20250320 | 120900 | 2248911725 | 25600 | 25550 | 25600 | 25550 | 70 |
| 419 | 20250320 | 120800 | 2247122725 | 25550 | 25600 | 25600 | 25550 | 91 |
| 420 | 20250320 | 120700 | 2244793600 | 25600 | 25550 | 25600 | 25550 | 35 |
| 421 | 20250320 | 120600 | 2243898850 | 25600 | 25600 | 25600 | 25600 | 10 |
| 422 | 20250320 | 120500 | 2243642850 | 25600 | 25600 | 25600 | 25600 | 11 |
| 423 | 20250320 | 120400 | 2243361250 | 25600 | 25600 | 25600 | 25600 | 40 |
| 424 | 20250320 | 120300 | 2242337250 | 25550 | 25550 | 25550 | 25550 | 100 |
| 425 | 20250320 | 120200 | 2239782250 | 25550 | 25550 | 25600 | 25550 | 617 |
| 426 | 20250320 | 120100 | 2224017850 | 25550 | 25600 | 25600 | 25550 | 337 |
| 427 | 20250320 | 120000 | 2215407350 | 25600 | 25550 | 25600 | 25550 | 4 |
| 428 | 20250320 | 115900 | 2215305000 | 25600 | 25550 | 25600 | 25550 | 202 |
| 429 | 20250320 | 115800 | 2210143800 | 25600 | 25600 | 25600 | 25600 | 14 |
| 430 | 20250320 | 115700 | 2209785400 | 25550 | 25550 | 25600 | 25550 | 38 |
| 431 | 20250320 | 115600 | 2208814450 | 25550 | 25550 | 25600 | 25550 | 19 |
| 432 | 20250320 | 115500 | 2208328950 | 25550 | 25550 | 25600 | 25550 | 87 |
| 433 | 20250320 | 115400 | 2206106000 | 25550 | 25550 | 25550 | 25550 | 30 |
| 434 | 20250320 | 115300 | 2205339500 | 25600 | 25600 | 25600 | 25600 | 16 |
| 435 | 20250320 | 115200 | 2204929900 | 25550 | 25600 | 25600 | 25550 | 87 |
| 436 | 20250320 | 115100 | 2202706700 | 25650 | 25650 | 25650 | 25650 | 63 |
| 437 | 20250320 | 115000 | 2201090750 | 25650 | 25650 | 25650 | 25650 | 174 |
| 438 | 20250320 | 114900 | 2196627650 | 25650 | 25700 | 25700 | 25650 | 15 |
| 439 | 20250320 | 114800 | 2196242850 | 25650 | 25650 | 25650 | 25650 | 153 |
| 440 | 20250320 | 114700 | 2192318400 | 25600 | 25600 | 25600 | 25600 | 18 |
| 441 | 20250320 | 114600 | 2191857600 | 25600 | 25600 | 25650 | 25600 | 86 |
| 442 | 20250320 | 114500 | 2189652550 | 25600 | 25600 | 25600 | 25600 | 73 |
| 443 | 20250320 | 114400 | 2187783750 | 25600 | 25600 | 25600 | 25600 | 216 |
| 444 | 20250320 | 114300 | 2182254150 | 25600 | 25600 | 25600 | 25600 | 257 |
| 445 | 20250320 | 114200 | 2175674950 | 25600 | 25650 | 25650 | 25600 | 138 |
| 446 | 20250320 | 114100 | 2172139650 | 25600 | 25600 | 25600 | 25600 | 33 |
| 447 | 20250320 | 114000 | 2171294850 | 25650 | 25650 | 25650 | 25650 | 24 |
| 448 | 20250320 | 113900 | 2170679250 | 25650 | 25600 | 25650 | 25600 | 25 |
| 449 | 20250320 | 113800 | 2170039200 | 25600 | 25600 | 25600 | 25600 | 553 |
| 450 | 20250320 | 113700 | 2155882400 | 25600 | 25600 | 25600 | 25600 | 20 |
| 451 | 20250320 | 113600 | 2155370400 | 25600 | 25600 | 25600 | 25600 | 469 |
| 452 | 20250320 | 113500 | 2143364000 | 25600 | 25650 | 25650 | 25600 | 186 |
| 453 | 20250320 | 113400 | 2138602325 | 25650 | 25650 | 25650 | 25650 | 11 |
| 454 | 20250320 | 113300 | 2138320175 | 25650 | 25650 | 25650 | 25650 | 14 |
| 455 | 20250320 | 113200 | 2137961075 | 25650 | 25650 | 25650 | 25650 | 8 |
| 456 | 20250320 | 113100 | 2137755875 | 25650 | 25650 | 25650 | 25650 | 91 |
| 457 | 20250320 | 113000 | 2135421725 | 25650 | 25650 | 25650 | 25600 | 29 |
| 458 | 20250320 | 112900 | 2134678925 | 25600 | 25650 | 25650 | 25600 | 141 |
| 459 | 20250320 | 112800 | 2131068875 | 25650 | 25650 | 25650 | 25600 | 79 |
| 460 | 20250320 | 112700 | 2129043525 | 25600 | 25650 | 25650 | 25600 | 53 |
| 461 | 20250320 | 112600 | 2127684275 | 25650 | 25650 | 25650 | 25650 | 11 |
| 462 | 20250320 | 112500 | 2127402125 | 25600 | 25650 | 25650 | 25600 | 381 |
| 463 | 20250320 | 112400 | 2117648475 | 25650 | 25650 | 25650 | 25650 | 6 |
| 464 | 20250320 | 112300 | 2117494575 | 25650 | 25675 | 25700 | 25650 | 133 |
| 465 | 20250320 | 112200 | 2114083000 | 25650 | 25650 | 25650 | 25625 | 609 |
| 466 | 20250320 | 112100 | 2098465150 | 25650 | 25700 | 25700 | 25650 | 88 |
| 467 | 20250320 | 112000 | 2096207900 | 25700 | 25700 | 25700 | 25700 | 0 |
| 468 | 20250320 | 111900 | 2096207900 | 25700 | 25650 | 25700 | 25650 | 969 |
| 469 | 20250320 | 111800 | 2071342150 | 25600 | 25600 | 25650 | 25600 | 41 |
| 470 | 20250320 | 111700 | 2070291550 | 25650 | 25650 | 25650 | 25650 | 1 |
| 471 | 20250320 | 111600 | 2070265900 | 25650 | 25600 | 25650 | 25600 | 12 |
| 472 | 20250320 | 111500 | 2069958600 | 25650 | 25650 | 25650 | 25650 | 0 |
| 473 | 20250320 | 111400 | 2069958600 | 25650 | 25650 | 25650 | 25650 | 4 |
| 474 | 20250320 | 111300 | 2069856000 | 25600 | 25600 | 25600 | 25600 | 209 |
| 475 | 20250320 | 111200 | 2064505600 | 25600 | 25600 | 25600 | 25600 | 5 |
| 476 | 20250320 | 111100 | 2064377600 | 25650 | 25600 | 25650 | 25550 | 55 |
| 477 | 20250320 | 111000 | 2062969500 | 25500 | 25650 | 25650 | 25500 | 2231 |
| 478 | 20250320 | 110900 | 2005967950 | 25650 | 25650 | 25650 | 25650 | 11 |
| 479 | 20250320 | 110800 | 2005685800 | 25600 | 25600 | 25600 | 25600 | 112 |
| 480 | 20250320 | 110700 | 2002818600 | 25600 | 25600 | 25600 | 25600 | 593 |
| 481 | 20250320 | 110600 | 1987637800 | 25600 | 25600 | 25600 | 25600 | 0 |
| 482 | 20250320 | 110500 | 1987637800 | 25600 | 25700 | 25700 | 25600 | 407 |
| 483 | 20250320 | 110400 | 1977218500 | 25700 | 25650 | 25700 | 25650 | 852 |
| 484 | 20250320 | 110300 | 1955358250 | 25600 | 25600 | 25600 | 25600 | 350 |
| 485 | 20250320 | 110200 | 1946398250 | 25600 | 25650 | 25650 | 25600 | 339 |
| 486 | 20250320 | 110100 | 1937718400 | 25600 | 25600 | 25650 | 25550 | 603 |
| 487 | 20250320 | 110000 | 1922292350 | 25600 | 25600 | 25600 | 25600 | 12 |
| 488 | 20250320 | 105900 | 1921985150 | 25600 | 25600 | 25600 | 25600 | 54 |
| 489 | 20250320 | 105800 | 1920602750 | 25600 | 25550 | 25600 | 25550 | 181 |
| 490 | 20250320 | 105700 | 1915969650 | 25600 | 25550 | 25600 | 25550 | 115 |
| 491 | 20250320 | 105600 | 1913031300 | 25550 | 25550 | 25550 | 25550 | 84 |
| 492 | 20250320 | 105500 | 1910885100 | 25550 | 25600 | 25600 | 25550 | 1131 |
| 493 | 20250320 | 105400 | 1881973300 | 25600 | 25650 | 25650 | 25600 | 161 |
| 494 | 20250320 | 105300 | 1877843700 | 25650 | 25650 | 25650 | 25650 | 3 |
| 495 | 20250320 | 105200 | 1877766750 | 25600 | 25550 | 25650 | 25550 | 1443 |
| 496 | 20250320 | 105100 | 1840892700 | 25550 | 25550 | 25550 | 25550 | 352 |
| 497 | 20250320 | 105000 | 1831899100 | 25550 | 25550 | 25550 | 25550 | 278 |
| 498 | 20250320 | 104900 | 1824796200 | 25550 | 25650 | 25650 | 25550 | 56 |
| 499 | 20250320 | 104800 | 1823363850 | 25650 | 25650 | 25650 | 25650 | 0 |
| 500 | 20250320 | 104700 | 1823363850 | 25650 | 25650 | 25650 | 25650 | 1 |
| 501 | 20250320 | 104600 | 1823338200 | 25550 | 25600 | 25600 | 25550 | 700 |
| 502 | 20250320 | 104500 | 1805446900 | 25600 | 25600 | 25600 | 25600 | 65 |
| 503 | 20250320 | 104400 | 1803782900 | 25600 | 25600 | 25650 | 25600 | 422 |
| 504 | 20250320 | 104300 | 1792960300 | 25650 | 25600 | 25650 | 25550 | 507 |
| 505 | 20250320 | 104200 | 1780001800 | 25600 | 25600 | 25600 | 25600 | 138 |
| 506 | 20250320 | 104100 | 1776469000 | 25600 | 25600 | 25600 | 25600 | 181 |
| 507 | 20250320 | 104000 | 1771835400 | 25600 | 25600 | 25600 | 25600 | 110 |
| 508 | 20250320 | 103900 | 1769019400 | 25600 | 25650 | 25650 | 25600 | 342 |
| 509 | 20250320 | 103800 | 1760264150 | 25600 | 25600 | 25650 | 25550 | 383 |
| 510 | 20250320 | 103700 | 1750463200 | 25650 | 25650 | 25650 | 25600 | 130 |
| 511 | 20250320 | 103600 | 1747129450 | 25650 | 25600 | 25650 | 25600 | 308 |
| 512 | 20250320 | 103500 | 1739244500 | 25650 | 25600 | 25650 | 25550 | 531 |
| 513 | 20250320 | 103400 | 1725646950 | 25600 | 25600 | 25600 | 25600 | 960 |
| 514 | 20250320 | 103300 | 1701070950 | 25600 | 25650 | 25650 | 25600 | 58 |
| 515 | 20250320 | 103200 | 1699586100 | 25550 | 25625 | 25650 | 25550 | 1079 |
| 516 | 20250320 | 103100 | 1671963625 | 25650 | 25650 | 25650 | 25650 | 2 |
| 517 | 20250320 | 103000 | 1671912325 | 25600 | 25600 | 25600 | 25600 | 691 |
| 518 | 20250320 | 102900 | 1654222725 | 25600 | 25650 | 25650 | 25600 | 27 |
| 519 | 20250320 | 102800 | 1653530675 | 25650 | 25650 | 25650 | 25650 | 2 |
| 520 | 20250320 | 102700 | 1653479375 | 25650 | 25700 | 25700 | 25600 | 918 |
| 521 | 20250320 | 102600 | 1629964825 | 25700 | 25650 | 25700 | 25600 | 70 |
| 522 | 20250320 | 102500 | 1628170625 | 25650 | 25650 | 25650 | 25650 | 175 |
| 523 | 20250320 | 102400 | 1623681875 | 25650 | 25650 | 25650 | 25650 | 201 |
| 524 | 20250320 | 102300 | 1618526225 | 25750 | 25700 | 25750 | 25650 | 375 |
| 525 | 20250320 | 102200 | 1608897075 | 25700 | 25750 | 25750 | 25700 | 22 |
| 526 | 20250320 | 102100 | 1608331575 | 25750 | 25700 | 25750 | 25700 | 338 |
| 527 | 20250320 | 102000 | 1599644925 | 25700 | 25700 | 25700 | 25700 | 606 |
| 528 | 20250320 | 101900 | 1584070725 | 25700 | 25650 | 25700 | 25650 | 6 |
| 529 | 20250320 | 101800 | 1583916575 | 25650 | 25700 | 25700 | 25650 | 90 |
| 530 | 20250320 | 101700 | 1581606075 | 25700 | 25700 | 25700 | 25700 | 92 |
| 531 | 20250320 | 101600 | 1579241675 | 25700 | 25700 | 25700 | 25700 | 4 |
| 532 | 20250320 | 101500 | 1579138875 | 25650 | 25700 | 25700 | 25650 | 257 |
| 533 | 20250320 | 101400 | 1572545375 | 25700 | 25650 | 25700 | 25650 | 272 |
| 534 | 20250320 | 101300 | 1565568525 | 25650 | 25600 | 25650 | 25600 | 281 |
| 535 | 20250320 | 101200 | 1558372175 | 25600 | 25650 | 25700 | 25600 | 690 |
| 536 | 20250320 | 101100 | 1540681875 | 25600 | 25600 | 25600 | 25600 | 567 |
| 537 | 20250320 | 101000 | 1526166675 | 25650 | 25600 | 25650 | 25600 | 205 |
| 538 | 20250320 | 100900 | 1520912125 | 25600 | 25650 | 25650 | 25600 | 426 |
| 539 | 20250320 | 100800 | 1510005975 | 25650 | 25650 | 25650 | 25650 | 92 |
| 540 | 20250320 | 100700 | 1507646175 | 25650 | 25650 | 25650 | 25600 | 495 |
| 541 | 20250320 | 100600 | 1494954675 | 25650 | 25650 | 25700 | 25650 | 201 |
| 542 | 20250320 | 100500 | 1489798275 | 25650 | 25700 | 25700 | 25650 | 20 |
| 543 | 20250320 | 100400 | 1489284975 | 25700 | 25650 | 25700 | 25650 | 144 |
| 544 | 20250320 | 100300 | 1485588725 | 25650 | 25700 | 25700 | 25650 | 232 |
| 545 | 20250320 | 100200 | 1479631275 | 25700 | 25650 | 25750 | 25650 | 263 |
| 546 | 20250320 | 100100 | 1472874675 | 25650 | 25650 | 25650 | 25650 | 92 |
| 547 | 20250320 | 100000 | 1470514875 | 25600 | 25600 | 25750 | 25600 | 1865 |
| 548 | 20250320 | 095900 | 1422621875 | 25600 | 25650 | 25650 | 25550 | 2316 |
| 549 | 20250320 | 095800 | 1363356275 | 25650 | 25675 | 25675 | 25650 | 109 |
| 550 | 20250320 | 095700 | 1360560175 | 25650 | 25650 | 25650 | 25625 | 733 |
| 551 | 20250320 | 095600 | 1341759725 | 25600 | 25650 | 25650 | 25600 | 162 |
| 552 | 20250320 | 095500 | 1337609875 | 25650 | 25650 | 25650 | 25650 | 370 |
| 553 | 20250320 | 095400 | 1328119375 | 25650 | 25650 | 25650 | 25600 | 430 |
| 554 | 20250320 | 095300 | 1317094275 | 25650 | 25650 | 25700 | 25625 | 855 |
| 555 | 20250320 | 095200 | 1295163500 | 25650 | 25675 | 25700 | 25650 | 59 |
| 556 | 20250320 | 095100 | 1293649000 | 25675 | 25675 | 25675 | 25675 | 0 |
| 557 | 20250320 | 095000 | 1293649000 | 25675 | 25700 | 25700 | 25675 | 70 |
| 558 | 20250320 | 094900 | 1291850825 | 25700 | 25700 | 25750 | 25700 | 127 |
| 559 | 20250320 | 094800 | 1288586875 | 25700 | 25700 | 25750 | 25700 | 23 |
| 560 | 20250320 | 094700 | 1287995725 | 25650 | 25700 | 25700 | 25650 | 5 |
| 561 | 20250320 | 094600 | 1287867375 | 25700 | 25750 | 25750 | 25700 | 545 |
| 562 | 20250320 | 094500 | 1273860375 | 25750 | 25750 | 25750 | 25750 | 102 |
| 563 | 20250320 | 094400 | 1271233875 | 25750 | 25700 | 25750 | 25700 | 689 |
| 564 | 20250320 | 094300 | 1253494925 | 25700 | 25650 | 25700 | 25650 | 1220 |
| 565 | 20250320 | 094200 | 1222141675 | 25650 | 25600 | 25650 | 25600 | 1001 |
| 566 | 20250320 | 094100 | 1196501125 | 25600 | 25650 | 25650 | 25600 | 153 |
| 567 | 20250320 | 094000 | 1192582975 | 25650 | 25650 | 25650 | 25650 | 564 |
| 568 | 20250320 | 093900 | 1178116375 | 25650 | 25600 | 25650 | 25600 | 643 |
| 569 | 20250320 | 093800 | 1161623525 | 25600 | 25600 | 25625 | 25575 | 534 |
| 570 | 20250320 | 093700 | 1147951925 | 25600 | 25550 | 25600 | 25550 | 449 |
| 571 | 20250320 | 093600 | 1136463425 | 25600 | 25625 | 25650 | 25550 | 1439 |
| 572 | 20250320 | 093500 | 1099664125 | 25600 | 25575 | 25650 | 25550 | 613 |
| 573 | 20250320 | 093400 | 1083970950 | 25600 | 25575 | 25600 | 25500 | 2168 |
| 574 | 20250320 | 093300 | 1028621500 | 25600 | 25650 | 25650 | 25550 | 2539 |
| 575 | 20250320 | 093200 | 963710150 | 25600 | 25600 | 25600 | 25550 | 334 |
| 576 | 20250320 | 093100 | 955165350 | 25600 | 25650 | 25650 | 25600 | 2384 |
| 577 | 20250320 | 093000 | 894125275 | 25600 | 25700 | 25700 | 25600 | 1037 |
| 578 | 20250320 | 092900 | 867551875 | 25700 | 25650 | 25700 | 25650 | 241 |
| 579 | 20250320 | 092800 | 861369050 | 25650 | 25650 | 25650 | 25600 | 3067 |
| 580 | 20250320 | 092700 | 782708300 | 25650 | 25700 | 25700 | 25650 | 626 |
| 581 | 20250320 | 092600 | 766650700 | 25700 | 25650 | 25725 | 25650 | 302 |
| 582 | 20250320 | 092500 | 758891625 | 25650 | 25700 | 25700 | 25650 | 21 |
| 583 | 20250320 | 092400 | 758352875 | 25700 | 25750 | 25750 | 25650 | 1020 |
| 584 | 20250320 | 092300 | 732161925 | 25750 | 25700 | 25800 | 25700 | 487 |
| 585 | 20250320 | 092200 | 719613975 | 25700 | 25700 | 25700 | 25650 | 543 |
| 586 | 20250320 | 092100 | 705682125 | 25650 | 25725 | 25725 | 25650 | 644 |
| 587 | 20250320 | 092000 | 689147600 | 25700 | 25700 | 25750 | 25700 | 958 |
| 588 | 20250320 | 091900 | 664526700 | 25700 | 25700 | 25750 | 25700 | 282 |
| 589 | 20250320 | 091800 | 657272450 | 25700 | 25750 | 25750 | 25700 | 2030 |
| 590 | 20250320 | 091700 | 605055550 | 25750 | 25750 | 25750 | 25700 | 417 |
| 591 | 20250320 | 091600 | 594319800 | 25750 | 25800 | 25800 | 25750 | 957 |
| 592 | 20250320 | 091500 | 569676850 | 25850 | 25850 | 25850 | 25800 | 1194 |
| 593 | 20250320 | 091400 | 538868400 | 25850 | 25850 | 25950 | 25800 | 851 |
| 594 | 20250320 | 091300 | 516872250 | 25950 | 25950 | 25950 | 25900 | 73 |
| 595 | 20250320 | 091200 | 514980300 | 25950 | 25900 | 25950 | 25850 | 155 |
| 596 | 20250320 | 091100 | 510971950 | 25850 | 25950 | 26000 | 25850 | 951 |
| 597 | 20250320 | 091000 | 486314400 | 25950 | 25900 | 26000 | 25900 | 251 |
| 598 | 20250320 | 090900 | 479791575 | 26000 | 26000 | 26000 | 25900 | 760 |
| 599 | 20250320 | 090800 | 460083750 | 26000 | 26000 | 26000 | 25950 | 546 |
| 600 | 20250320 | 090700 | 445894550 | 25950 | 26000 | 26000 | 25950 | 610 |
| 601 | 20250320 | 090600 | 430048050 | 26050 | 26000 | 26100 | 25950 | 2133 |
| 602 | 20250320 | 090500 | 374595150 | 26000 | 25950 | 26000 | 25950 | 589 |
| 603 | 20250320 | 090400 | 359305500 | 25950 | 26050 | 26100 | 25950 | 2448 |
| 604 | 20250320 | 090300 | 295622900 | 26000 | 25950 | 26050 | 25950 | 822 |
| 605 | 20250320 | 090200 | 274254400 | 25950 | 26000 | 26000 | 25950 | 2310 |
| 606 | 20250320 | 090100 | 214260600 | 26000 | 26000 | 26000 | 25900 | 906 |
| 607 | 20250320 | 090000 | 190771400 | 26050 | 25900 | 26100 | 25900 | 7333 |