34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250320 | 192800 | 19953778200 | 54000 | 54000 | 54000 | 54000 | 9389 |
| 3 | 20250320 | 192700 | 19953778200 | 54000 | 54000 | 54000 | 54000 | 0 |
| 4 | 20250320 | 192600 | 19953778200 | 54000 | 54000 | 54000 | 54000 | 0 |
| 5 | 20250320 | 192500 | 19953778200 | 54000 | 54000 | 54000 | 54000 | 0 |
| 6 | 20250320 | 192400 | 19953778200 | 54000 | 54000 | 54000 | 54000 | 0 |
| 7 | 20250320 | 192300 | 19953778200 | 54000 | 54000 | 54000 | 54000 | 0 |
| 8 | 20250320 | 192200 | 19953778200 | 54000 | 54000 | 54000 | 54000 | 0 |
| 9 | 20250320 | 192100 | 19953778200 | 54000 | 54000 | 54000 | 54000 | 0 |
| 10 | 20250320 | 192000 | 19953778200 | 54000 | 54000 | 54000 | 54000 | 0 |
| 11 | 20250320 | 191900 | 19953778200 | 54000 | 54000 | 54000 | 54000 | 0 |
| 12 | 20250320 | 191800 | 19953778200 | 54000 | 54000 | 54000 | 54000 | 0 |
| 13 | 20250320 | 191700 | 19953778200 | 54000 | 54000 | 54000 | 54000 | 0 |
| 14 | 20250320 | 191600 | 19953778200 | 54000 | 54000 | 54000 | 54000 | 0 |
| 15 | 20250320 | 191500 | 19953778200 | 54000 | 54000 | 54000 | 54000 | 0 |
| 16 | 20250320 | 191400 | 19953778200 | 54000 | 54000 | 54000 | 54000 | 0 |
| 17 | 20250320 | 191300 | 19953778200 | 54000 | 54000 | 54000 | 54000 | 0 |
| 18 | 20250320 | 191200 | 19953778200 | 54000 | 54000 | 54000 | 54000 | 0 |
| 19 | 20250320 | 191100 | 19953778200 | 54000 | 54000 | 54000 | 54000 | 0 |
| 20 | 20250320 | 191000 | 19953778200 | 54000 | 54000 | 54000 | 54000 | 0 |
| 21 | 20250320 | 190900 | 19953778200 | 54000 | 54000 | 54000 | 54000 | 0 |
| 22 | 20250320 | 190800 | 19953778200 | 54000 | 54000 | 54000 | 54000 | 0 |
| 23 | 20250320 | 190700 | 19953778200 | 54000 | 54000 | 54000 | 54000 | 0 |
| 24 | 20250320 | 190600 | 19953778200 | 54000 | 54000 | 54000 | 54000 | 0 |
| 25 | 20250320 | 190500 | 19953778200 | 54000 | 54000 | 54000 | 54000 | 0 |
| 26 | 20250320 | 190400 | 19953778200 | 54000 | 54000 | 54000 | 54000 | 0 |
| 27 | 20250320 | 190300 | 19953778200 | 54000 | 54000 | 54000 | 54000 | 0 |
| 28 | 20250320 | 190200 | 19953778200 | 54000 | 54000 | 54000 | 54000 | 0 |
| 29 | 20250320 | 190100 | 19953778200 | 54000 | 54000 | 54000 | 54000 | 0 |
| 30 | 20250320 | 190000 | 19953778200 | 54000 | 54000 | 54000 | 54000 | 0 |
| 31 | 20250320 | 185900 | 19953778200 | 54000 | 54000 | 54000 | 54000 | 0 |
| 32 | 20250320 | 185800 | 19953778200 | 54000 | 54000 | 54000 | 54000 | 9389 |
| 33 | 20250320 | 185700 | 19953778200 | 54000 | 54000 | 54000 | 54000 | 0 |
| 34 | 20250320 | 185600 | 19953778200 | 54000 | 54000 | 54000 | 54000 | 0 |
| 35 | 20250320 | 185500 | 19953778200 | 54000 | 54000 | 54000 | 54000 | 0 |
| 36 | 20250320 | 185400 | 19953778200 | 54000 | 54000 | 54000 | 54000 | 0 |
| 37 | 20250320 | 185300 | 19953778200 | 54000 | 54000 | 54000 | 54000 | 0 |
| 38 | 20250320 | 185200 | 19953778200 | 54000 | 54000 | 54000 | 54000 | 0 |
| 39 | 20250320 | 185100 | 19953778200 | 54000 | 54000 | 54000 | 54000 | 0 |
| 40 | 20250320 | 185000 | 19953778200 | 54000 | 54000 | 54000 | 54000 | 0 |
| 41 | 20250320 | 184900 | 19953778200 | 54000 | 54000 | 54000 | 54000 | 0 |
| 42 | 20250320 | 184800 | 19953778200 | 54000 | 54000 | 54000 | 54000 | 0 |
| 43 | 20250320 | 184700 | 19953778200 | 54000 | 54000 | 54000 | 54000 | 0 |
| 44 | 20250320 | 184600 | 19953778200 | 54000 | 54000 | 54000 | 54000 | 0 |
| 45 | 20250320 | 184500 | 19953778200 | 54000 | 54000 | 54000 | 54000 | 0 |
| 46 | 20250320 | 184400 | 19953778200 | 54000 | 54000 | 54000 | 54000 | 0 |
| 47 | 20250320 | 184300 | 19953778200 | 54000 | 54000 | 54000 | 54000 | 0 |
| 48 | 20250320 | 184200 | 19953778200 | 54000 | 54000 | 54000 | 54000 | 0 |
| 49 | 20250320 | 184100 | 19953778200 | 54000 | 54000 | 54000 | 54000 | 0 |
| 50 | 20250320 | 184000 | 19953778200 | 54000 | 54000 | 54000 | 54000 | 0 |
| 51 | 20250320 | 183900 | 19953778200 | 54000 | 54000 | 54000 | 54000 | 0 |
| 52 | 20250320 | 183800 | 19953778200 | 54000 | 54000 | 54000 | 54000 | 0 |
| 53 | 20250320 | 183700 | 19953778200 | 54000 | 54000 | 54000 | 54000 | 0 |
| 54 | 20250320 | 183600 | 19953778200 | 54000 | 54000 | 54000 | 54000 | 0 |
| 55 | 20250320 | 183500 | 19953778200 | 54000 | 54000 | 54000 | 54000 | 0 |
| 56 | 20250320 | 183400 | 19953778200 | 54000 | 54000 | 54000 | 54000 | 0 |
| 57 | 20250320 | 183300 | 19953778200 | 54000 | 54000 | 54000 | 54000 | 0 |
| 58 | 20250320 | 183200 | 19953778200 | 54000 | 54000 | 54000 | 54000 | 0 |
| 59 | 20250320 | 183100 | 19953778200 | 54000 | 54000 | 54000 | 54000 | 0 |
| 60 | 20250320 | 183000 | 19953778200 | 54000 | 54000 | 54000 | 54000 | 0 |
| 61 | 20250320 | 182900 | 19953778200 | 54000 | 54000 | 54000 | 54000 | 0 |
| 62 | 20250320 | 182800 | 19953778200 | 54000 | 54000 | 54000 | 54000 | 9389 |
| 63 | 20250320 | 182700 | 19953778200 | 54000 | 54000 | 54000 | 54000 | 0 |
| 64 | 20250320 | 182600 | 19953778200 | 54000 | 54000 | 54000 | 54000 | 0 |
| 65 | 20250320 | 182500 | 19953778200 | 54000 | 54000 | 54000 | 54000 | 0 |
| 66 | 20250320 | 182400 | 19953778200 | 54000 | 54000 | 54000 | 54000 | 0 |
| 67 | 20250320 | 182300 | 19953778200 | 54000 | 54000 | 54000 | 54000 | 0 |
| 68 | 20250320 | 182200 | 19953778200 | 54000 | 54000 | 54000 | 54000 | 0 |
| 69 | 20250320 | 182100 | 19953778200 | 54000 | 54000 | 54000 | 54000 | 0 |
| 70 | 20250320 | 182000 | 19953778200 | 54000 | 54000 | 54000 | 54000 | 0 |
| 71 | 20250320 | 181900 | 19953778200 | 54000 | 54000 | 54000 | 54000 | 0 |
| 72 | 20250320 | 181800 | 19953778200 | 54000 | 54000 | 54000 | 54000 | 0 |
| 73 | 20250320 | 181700 | 19953778200 | 54000 | 54000 | 54000 | 54000 | 0 |
| 74 | 20250320 | 181600 | 19953778200 | 54000 | 54000 | 54000 | 54000 | 0 |
| 75 | 20250320 | 181500 | 19953778200 | 54000 | 54000 | 54000 | 54000 | 0 |
| 76 | 20250320 | 181400 | 19953778200 | 54000 | 54000 | 54000 | 54000 | 0 |
| 77 | 20250320 | 181300 | 19953778200 | 54000 | 54000 | 54000 | 54000 | 0 |
| 78 | 20250320 | 181200 | 19953778200 | 54000 | 54000 | 54000 | 54000 | 0 |
| 79 | 20250320 | 181100 | 19953778200 | 54000 | 54000 | 54000 | 54000 | 0 |
| 80 | 20250320 | 181000 | 19953778200 | 54000 | 54000 | 54000 | 54000 | 0 |
| 81 | 20250320 | 180900 | 19953778200 | 54000 | 54000 | 54000 | 54000 | 0 |
| 82 | 20250320 | 180800 | 19953778200 | 54000 | 54000 | 54000 | 54000 | 0 |
| 83 | 20250320 | 180700 | 19953778200 | 54000 | 54000 | 54000 | 54000 | 0 |
| 84 | 20250320 | 180600 | 19953778200 | 54000 | 54000 | 54000 | 54000 | 0 |
| 85 | 20250320 | 180500 | 19953778200 | 54000 | 54000 | 54000 | 54000 | 0 |
| 86 | 20250320 | 180400 | 19953778200 | 54000 | 54000 | 54000 | 54000 | 0 |
| 87 | 20250320 | 180300 | 19953778200 | 54000 | 54000 | 54000 | 54000 | 0 |
| 88 | 20250320 | 180200 | 19953778200 | 54000 | 54000 | 54000 | 54000 | 0 |
| 89 | 20250320 | 180100 | 19953778200 | 54000 | 54000 | 54000 | 54000 | 0 |
| 90 | 20250320 | 180000 | 19953778200 | 54000 | 54000 | 54000 | 54000 | 0 |
| 91 | 20250320 | 175900 | 19953778200 | 54000 | 54000 | 54000 | 54000 | 0 |
| 92 | 20250320 | 175800 | 19953778200 | 54000 | 54000 | 54000 | 54000 | 9389 |
| 93 | 20250320 | 175700 | 19953778200 | 54000 | 54000 | 54000 | 54000 | 0 |
| 94 | 20250320 | 175600 | 19953778200 | 54000 | 54000 | 54000 | 54000 | 0 |
| 95 | 20250320 | 175500 | 19953778200 | 54000 | 54000 | 54000 | 54000 | 0 |
| 96 | 20250320 | 175400 | 19953778200 | 54000 | 54000 | 54000 | 54000 | 0 |
| 97 | 20250320 | 175300 | 19953778200 | 54000 | 54000 | 54000 | 54000 | 0 |
| 98 | 20250320 | 175200 | 19953778200 | 54000 | 54000 | 54000 | 54000 | 0 |
| 99 | 20250320 | 175100 | 19953778200 | 54000 | 54000 | 54000 | 54000 | 0 |
| 100 | 20250320 | 175000 | 19953778200 | 54000 | 54000 | 54000 | 54000 | 0 |
| 101 | 20250320 | 174900 | 19953778200 | 54000 | 54000 | 54000 | 54000 | 0 |
| 102 | 20250320 | 174800 | 19953778200 | 54000 | 54000 | 54000 | 54000 | 0 |
| 103 | 20250320 | 174700 | 19953778200 | 54000 | 54000 | 54000 | 54000 | 0 |
| 104 | 20250320 | 174600 | 19953778200 | 54000 | 54000 | 54000 | 54000 | 0 |
| 105 | 20250320 | 174500 | 19953778200 | 54000 | 54000 | 54000 | 54000 | 0 |
| 106 | 20250320 | 174400 | 19953778200 | 54000 | 54000 | 54000 | 54000 | 0 |
| 107 | 20250320 | 174300 | 19953778200 | 54000 | 54000 | 54000 | 54000 | 0 |
| 108 | 20250320 | 174200 | 19953778200 | 54000 | 54000 | 54000 | 54000 | 0 |
| 109 | 20250320 | 174100 | 19953778200 | 54000 | 54000 | 54000 | 54000 | 0 |
| 110 | 20250320 | 174000 | 19953778200 | 54000 | 54000 | 54000 | 54000 | 0 |
| 111 | 20250320 | 173900 | 19953778200 | 54000 | 54000 | 54000 | 54000 | 0 |
| 112 | 20250320 | 173800 | 19953778200 | 54000 | 54000 | 54000 | 54000 | 0 |
| 113 | 20250320 | 173700 | 19953778200 | 54000 | 54000 | 54000 | 54000 | 0 |
| 114 | 20250320 | 173600 | 19953778200 | 54000 | 54000 | 54000 | 54000 | 0 |
| 115 | 20250320 | 173500 | 19953778200 | 54000 | 54000 | 54000 | 54000 | 0 |
| 116 | 20250320 | 173400 | 19953778200 | 54000 | 54000 | 54000 | 54000 | 0 |
| 117 | 20250320 | 173300 | 19953778200 | 54000 | 54000 | 54000 | 54000 | 0 |
| 118 | 20250320 | 173200 | 19953778200 | 54000 | 54000 | 54000 | 54000 | 0 |
| 119 | 20250320 | 173100 | 19953778200 | 54000 | 54000 | 54000 | 54000 | 0 |
| 120 | 20250320 | 173000 | 19953778200 | 54000 | 54000 | 54000 | 54000 | 0 |
| 121 | 20250320 | 172900 | 19953778200 | 54000 | 54000 | 54000 | 54000 | 0 |
| 122 | 20250320 | 172800 | 19953778200 | 54000 | 54000 | 54000 | 54000 | 9389 |
| 123 | 20250320 | 172700 | 19953778200 | 54000 | 54000 | 54000 | 54000 | 0 |
| 124 | 20250320 | 172600 | 19953778200 | 54000 | 54000 | 54000 | 54000 | 0 |
| 125 | 20250320 | 172500 | 19953778200 | 54000 | 54000 | 54000 | 54000 | 0 |
| 126 | 20250320 | 172400 | 19953778200 | 54000 | 54000 | 54000 | 54000 | 0 |
| 127 | 20250320 | 172300 | 19953778200 | 54000 | 54000 | 54000 | 54000 | 0 |
| 128 | 20250320 | 172200 | 19953778200 | 54000 | 54000 | 54000 | 54000 | 0 |
| 129 | 20250320 | 172100 | 19953778200 | 54000 | 54000 | 54000 | 54000 | 0 |
| 130 | 20250320 | 172000 | 19953778200 | 54000 | 54000 | 54000 | 54000 | 0 |
| 131 | 20250320 | 171900 | 19953778200 | 54000 | 54000 | 54000 | 54000 | 0 |
| 132 | 20250320 | 171800 | 19953778200 | 54000 | 54000 | 54000 | 54000 | 0 |
| 133 | 20250320 | 171700 | 19953778200 | 54000 | 54000 | 54000 | 54000 | 0 |
| 134 | 20250320 | 171600 | 19953778200 | 54000 | 54000 | 54000 | 54000 | 0 |
| 135 | 20250320 | 171500 | 19953778200 | 54000 | 54000 | 54000 | 54000 | 0 |
| 136 | 20250320 | 171400 | 19953778200 | 54000 | 54000 | 54000 | 54000 | 0 |
| 137 | 20250320 | 171300 | 19953778200 | 54000 | 54000 | 54000 | 54000 | 0 |
| 138 | 20250320 | 171200 | 19953778200 | 54000 | 54000 | 54000 | 54000 | 0 |
| 139 | 20250320 | 171100 | 19953778200 | 54000 | 54000 | 54000 | 54000 | 0 |
| 140 | 20250320 | 171000 | 19953778200 | 54000 | 54000 | 54000 | 54000 | 0 |
| 141 | 20250320 | 170900 | 19953778200 | 54000 | 54000 | 54000 | 54000 | 0 |
| 142 | 20250320 | 170800 | 19953778200 | 54000 | 54000 | 54000 | 54000 | 0 |
| 143 | 20250320 | 170700 | 19953778200 | 54000 | 54000 | 54000 | 54000 | 0 |
| 144 | 20250320 | 170600 | 19953778200 | 54000 | 54000 | 54000 | 54000 | 0 |
| 145 | 20250320 | 170500 | 19953778200 | 54000 | 54000 | 54000 | 54000 | 0 |
| 146 | 20250320 | 170400 | 19953778200 | 54000 | 54000 | 54000 | 54000 | 0 |
| 147 | 20250320 | 170300 | 19953778200 | 54000 | 54000 | 54000 | 54000 | 0 |
| 148 | 20250320 | 170200 | 19953778200 | 54000 | 54000 | 54000 | 54000 | 0 |
| 149 | 20250320 | 170100 | 19953778200 | 54000 | 54000 | 54000 | 54000 | 0 |
| 150 | 20250320 | 170000 | 19953778200 | 54000 | 54000 | 54000 | 54000 | 0 |
| 151 | 20250320 | 165900 | 19953778200 | 54000 | 54000 | 54000 | 54000 | 0 |
| 152 | 20250320 | 165800 | 19953778200 | 54000 | 54000 | 54000 | 54000 | 9389 |
| 153 | 20250320 | 165700 | 19953778200 | 54000 | 54000 | 54000 | 54000 | 0 |
| 154 | 20250320 | 165600 | 19953778200 | 54000 | 54000 | 54000 | 54000 | 0 |
| 155 | 20250320 | 165500 | 19953778200 | 54000 | 54000 | 54000 | 54000 | 0 |
| 156 | 20250320 | 165400 | 19953778200 | 54000 | 54000 | 54000 | 54000 | 0 |
| 157 | 20250320 | 165300 | 19953778200 | 54000 | 54000 | 54000 | 54000 | 0 |
| 158 | 20250320 | 165200 | 19953778200 | 54000 | 54000 | 54000 | 54000 | 0 |
| 159 | 20250320 | 165100 | 19953778200 | 54000 | 54000 | 54000 | 54000 | 0 |
| 160 | 20250320 | 165000 | 19953778200 | 54000 | 54000 | 54000 | 54000 | 0 |
| 161 | 20250320 | 164900 | 19953778200 | 54000 | 54000 | 54000 | 54000 | 0 |
| 162 | 20250320 | 164800 | 19953778200 | 54000 | 54000 | 54000 | 54000 | 0 |
| 163 | 20250320 | 164700 | 19953778200 | 54000 | 54000 | 54000 | 54000 | 0 |
| 164 | 20250320 | 164600 | 19953778200 | 54000 | 54000 | 54000 | 54000 | 0 |
| 165 | 20250320 | 164500 | 19953778200 | 54000 | 54000 | 54000 | 54000 | 0 |
| 166 | 20250320 | 164400 | 19953778200 | 54000 | 54000 | 54000 | 54000 | 0 |
| 167 | 20250320 | 164300 | 19953778200 | 54000 | 54000 | 54000 | 54000 | 0 |
| 168 | 20250320 | 164200 | 19953778200 | 54000 | 54000 | 54000 | 54000 | 0 |
| 169 | 20250320 | 164100 | 19953778200 | 54000 | 54000 | 54000 | 54000 | 0 |
| 170 | 20250320 | 164000 | 19953778200 | 54000 | 54000 | 54000 | 54000 | 0 |
| 171 | 20250320 | 163900 | 19953778200 | 54000 | 54000 | 54000 | 54000 | 0 |
| 172 | 20250320 | 163800 | 19953778200 | 54000 | 54000 | 54000 | 54000 | 0 |
| 173 | 20250320 | 163700 | 19953778200 | 54000 | 54000 | 54000 | 54000 | 0 |
| 174 | 20250320 | 163600 | 19953778200 | 54000 | 54000 | 54000 | 54000 | 0 |
| 175 | 20250320 | 163500 | 19953778200 | 54000 | 54000 | 54000 | 54000 | 0 |
| 176 | 20250320 | 163400 | 19953778200 | 54000 | 54000 | 54000 | 54000 | 0 |
| 177 | 20250320 | 163300 | 19953778200 | 54000 | 54000 | 54000 | 54000 | 0 |
| 178 | 20250320 | 163200 | 19953778200 | 54000 | 54000 | 54000 | 54000 | 0 |
| 179 | 20250320 | 163100 | 19953778200 | 54000 | 54000 | 54000 | 54000 | 0 |
| 180 | 20250320 | 163000 | 19953778200 | 54000 | 54000 | 54000 | 54000 | 0 |
| 181 | 20250320 | 162900 | 19953778200 | 54000 | 54000 | 54000 | 54000 | 0 |
| 182 | 20250320 | 162800 | 19953778200 | 54000 | 54000 | 54000 | 54000 | 9389 |
| 183 | 20250320 | 162700 | 19953778200 | 54000 | 54000 | 54000 | 54000 | 0 |
| 184 | 20250320 | 162600 | 19953778200 | 54000 | 54000 | 54000 | 54000 | 0 |
| 185 | 20250320 | 162500 | 19953778200 | 54000 | 54000 | 54000 | 54000 | 0 |
| 186 | 20250320 | 162400 | 19953778200 | 54000 | 54000 | 54000 | 54000 | 0 |
| 187 | 20250320 | 162300 | 19953778200 | 54000 | 54000 | 54000 | 54000 | 0 |
| 188 | 20250320 | 162200 | 19953778200 | 54000 | 54000 | 54000 | 54000 | 0 |
| 189 | 20250320 | 162100 | 19953778200 | 54000 | 54000 | 54000 | 54000 | 0 |
| 190 | 20250320 | 162000 | 19953778200 | 54000 | 54000 | 54000 | 54000 | 0 |
| 191 | 20250320 | 161900 | 19953778200 | 54000 | 54000 | 54000 | 54000 | 0 |
| 192 | 20250320 | 161800 | 19953778200 | 54000 | 54000 | 54000 | 54000 | 0 |
| 193 | 20250320 | 161700 | 19953778200 | 54000 | 54000 | 54000 | 54000 | 0 |
| 194 | 20250320 | 161600 | 19953778200 | 54000 | 54000 | 54000 | 54000 | 0 |
| 195 | 20250320 | 161500 | 19953778200 | 54000 | 54000 | 54000 | 54000 | 0 |
| 196 | 20250320 | 161400 | 19953778200 | 54000 | 54000 | 54000 | 54000 | 0 |
| 197 | 20250320 | 161300 | 19953778200 | 54000 | 54000 | 54000 | 54000 | 0 |
| 198 | 20250320 | 161200 | 19953778200 | 54000 | 54000 | 54000 | 54000 | 0 |
| 199 | 20250320 | 161100 | 19953778200 | 54000 | 54000 | 54000 | 54000 | 0 |
| 200 | 20250320 | 161000 | 19953778200 | 54000 | 54000 | 54000 | 54000 | 0 |
| 201 | 20250320 | 160900 | 19953778200 | 54000 | 54000 | 54000 | 54000 | 0 |
| 202 | 20250320 | 160800 | 19953778200 | 54000 | 54000 | 54000 | 54000 | 0 |
| 203 | 20250320 | 160700 | 19953778200 | 54000 | 54000 | 54000 | 54000 | 0 |
| 204 | 20250320 | 160600 | 19953778200 | 54000 | 54000 | 54000 | 54000 | 0 |
| 205 | 20250320 | 160500 | 19953778200 | 54000 | 54000 | 54000 | 54000 | 0 |
| 206 | 20250320 | 160400 | 19953778200 | 54000 | 54000 | 54000 | 54000 | 0 |
| 207 | 20250320 | 160300 | 19953778200 | 54000 | 54000 | 54000 | 54000 | 0 |
| 208 | 20250320 | 160200 | 19953778200 | 54000 | 54000 | 54000 | 54000 | 0 |
| 209 | 20250320 | 160100 | 19953778200 | 54000 | 54000 | 54000 | 54000 | 0 |
| 210 | 20250320 | 160000 | 19953778200 | 54000 | 54000 | 54000 | 54000 | 0 |
| 211 | 20250320 | 155900 | 19953778200 | 54000 | 54000 | 54000 | 54000 | 0 |
| 212 | 20250320 | 155800 | 19953778200 | 54000 | 54000 | 54000 | 54000 | 9389 |
| 213 | 20250320 | 155700 | 19953778200 | 54000 | 54000 | 54000 | 54000 | 0 |
| 214 | 20250320 | 155600 | 19953778200 | 54000 | 54000 | 54000 | 54000 | 0 |
| 215 | 20250320 | 155500 | 19953778200 | 54000 | 54000 | 54000 | 54000 | 0 |
| 216 | 20250320 | 155400 | 19953778200 | 54000 | 54000 | 54000 | 54000 | 0 |
| 217 | 20250320 | 155300 | 19953778200 | 54000 | 54000 | 54000 | 54000 | 0 |
| 218 | 20250320 | 155200 | 19953778200 | 54000 | 54000 | 54000 | 54000 | 0 |
| 219 | 20250320 | 155100 | 19953778200 | 54000 | 54000 | 54000 | 54000 | 0 |
| 220 | 20250320 | 155000 | 19953778200 | 54000 | 54000 | 54000 | 54000 | 0 |
| 221 | 20250320 | 154900 | 19953778200 | 54000 | 54000 | 54000 | 54000 | 0 |
| 222 | 20250320 | 154800 | 19953778200 | 54000 | 54000 | 54000 | 54000 | 0 |
| 223 | 20250320 | 154700 | 19953778200 | 54000 | 54000 | 54000 | 54000 | 0 |
| 224 | 20250320 | 154600 | 19953778200 | 54000 | 54000 | 54000 | 54000 | 0 |
| 225 | 20250320 | 154500 | 19953778200 | 54000 | 54000 | 54000 | 54000 | 0 |
| 226 | 20250320 | 154400 | 19953778200 | 54000 | 54000 | 54000 | 54000 | 0 |
| 227 | 20250320 | 154300 | 19953778200 | 54000 | 54000 | 54000 | 54000 | 0 |
| 228 | 20250320 | 154200 | 19953778200 | 54000 | 54000 | 54000 | 54000 | 0 |
| 229 | 20250320 | 154100 | 19953778200 | 54000 | 54000 | 54000 | 54000 | 0 |
| 230 | 20250320 | 154000 | 19953778200 | 54000 | 54000 | 54000 | 54000 | 0 |
| 231 | 20250320 | 153900 | 19953778200 | 54000 | 54000 | 54000 | 54000 | 0 |
| 232 | 20250320 | 153800 | 19953778200 | 54000 | 54000 | 54000 | 54000 | 0 |
| 233 | 20250320 | 153700 | 19953778200 | 54000 | 54000 | 54000 | 54000 | 0 |
| 234 | 20250320 | 153600 | 19953778200 | 54000 | 54000 | 54000 | 54000 | 0 |
| 235 | 20250320 | 153500 | 19953778200 | 54000 | 54000 | 54000 | 54000 | 0 |
| 236 | 20250320 | 153400 | 19953778200 | 54000 | 54000 | 54000 | 54000 | 0 |
| 237 | 20250320 | 153300 | 19953778200 | 54000 | 54000 | 54000 | 54000 | 0 |
| 238 | 20250320 | 153200 | 19953778200 | 54000 | 54000 | 54000 | 54000 | 0 |
| 239 | 20250320 | 153100 | 19953778200 | 54000 | 54000 | 54000 | 54000 | 0 |
| 240 | 20250320 | 153000 | 19953778200 | 54000 | 54000 | 54000 | 54000 | 9389 |
| 241 | 20250320 | 152900 | 19446772200 | 53950 | 53950 | 53950 | 53950 | 0 |
| 242 | 20250320 | 152800 | 19446772200 | 53950 | 53950 | 53950 | 53950 | 0 |
| 243 | 20250320 | 152700 | 19446772200 | 53950 | 53950 | 53950 | 53950 | 0 |
| 244 | 20250320 | 152600 | 19446772200 | 53950 | 53950 | 53950 | 53950 | 0 |
| 245 | 20250320 | 152500 | 19446772200 | 53950 | 53950 | 53950 | 53950 | 0 |
| 246 | 20250320 | 152400 | 19446772200 | 53950 | 53950 | 53950 | 53950 | 0 |
| 247 | 20250320 | 152300 | 19446772200 | 53950 | 53950 | 53950 | 53950 | 0 |
| 248 | 20250320 | 152200 | 19446772200 | 53950 | 53950 | 53950 | 53950 | 0 |
| 249 | 20250320 | 152100 | 19446772200 | 53950 | 53950 | 53950 | 53950 | 0 |
| 250 | 20250320 | 152000 | 19446772200 | 53950 | 53950 | 53950 | 53950 | 0 |
| 251 | 20250320 | 151900 | 19446772200 | 53950 | 53900 | 54100 | 53900 | 620 |
| 252 | 20250320 | 151800 | 19413302750 | 54100 | 54000 | 54100 | 53900 | 1070 |
| 253 | 20250320 | 151700 | 19355573150 | 53900 | 53950 | 54100 | 53900 | 1513 |
| 254 | 20250320 | 151600 | 19273889650 | 54000 | 54100 | 54100 | 53900 | 1329 |
| 255 | 20250320 | 151500 | 19202122250 | 54100 | 54000 | 54200 | 54000 | 948 |
| 256 | 20250320 | 151400 | 19150847400 | 54100 | 54100 | 54200 | 54000 | 1572 |
| 257 | 20250320 | 151300 | 19065806450 | 54100 | 54100 | 54200 | 54000 | 1460 |
| 258 | 20250320 | 151200 | 18986851800 | 54100 | 53800 | 54100 | 53800 | 2601 |
| 259 | 20250320 | 151100 | 18846596600 | 53800 | 53700 | 54000 | 53700 | 980 |
| 260 | 20250320 | 151000 | 18793828650 | 53800 | 53700 | 53800 | 53500 | 2768 |
| 261 | 20250320 | 150900 | 18645187550 | 53700 | 53800 | 53800 | 53400 | 6686 |
| 262 | 20250320 | 150800 | 18287093500 | 53800 | 53700 | 53900 | 53600 | 4580 |
| 263 | 20250320 | 150700 | 18041343500 | 53600 | 53700 | 53900 | 53600 | 1379 |
| 264 | 20250320 | 150600 | 17967265050 | 53700 | 53700 | 53900 | 53700 | 1250 |
| 265 | 20250320 | 150500 | 17900075250 | 53700 | 53900 | 54000 | 53600 | 6963 |
| 266 | 20250320 | 150400 | 17525852000 | 54000 | 53900 | 54000 | 53900 | 1002 |
| 267 | 20250320 | 150300 | 17471817250 | 54000 | 54000 | 54000 | 53900 | 757 |
| 268 | 20250320 | 150200 | 17431005600 | 54000 | 54000 | 54100 | 53800 | 2685 |
| 269 | 20250320 | 150100 | 17286233900 | 54000 | 54100 | 54200 | 53900 | 3013 |
| 270 | 20250320 | 150000 | 17123635900 | 54100 | 54100 | 54300 | 54000 | 1827 |
| 271 | 20250320 | 145900 | 17024775600 | 54100 | 54150 | 54200 | 54100 | 1073 |
| 272 | 20250320 | 145800 | 16966714750 | 54200 | 54100 | 54200 | 54100 | 1563 |
| 273 | 20250320 | 145700 | 16882146100 | 54200 | 54150 | 54200 | 54100 | 969 |
| 274 | 20250320 | 145600 | 16829696750 | 54200 | 54100 | 54200 | 54000 | 1513 |
| 275 | 20250320 | 145500 | 16747912600 | 54100 | 54000 | 54200 | 54000 | 1056 |
| 276 | 20250320 | 145400 | 16690780100 | 54000 | 54100 | 54200 | 54000 | 1707 |
| 277 | 20250320 | 145300 | 16598397500 | 54100 | 54050 | 54200 | 53900 | 1120 |
| 278 | 20250320 | 145200 | 16537876750 | 54000 | 54000 | 54150 | 53900 | 1430 |
| 279 | 20250320 | 145100 | 16460586450 | 54000 | 54000 | 54100 | 53900 | 1379 |
| 280 | 20250320 | 145000 | 16386120100 | 53900 | 53900 | 54200 | 53800 | 2044 |
| 281 | 20250320 | 144900 | 16275792850 | 53800 | 53800 | 54000 | 53700 | 2379 |
| 282 | 20250320 | 144800 | 16147744950 | 53800 | 53800 | 53900 | 53700 | 1547 |
| 283 | 20250320 | 144700 | 16064521100 | 53800 | 53900 | 54000 | 53800 | 1937 |
| 284 | 20250320 | 144600 | 15960249050 | 53900 | 53800 | 54000 | 53800 | 1452 |
| 285 | 20250320 | 144500 | 15882025850 | 54000 | 54000 | 54100 | 53800 | 1331 |
| 286 | 20250320 | 144400 | 15810297250 | 54000 | 53900 | 54100 | 53800 | 1646 |
| 287 | 20250320 | 144300 | 15721581850 | 53900 | 54000 | 54000 | 53800 | 1672 |
| 288 | 20250320 | 144200 | 15631469750 | 53900 | 53900 | 54000 | 53800 | 2210 |
| 289 | 20250320 | 144100 | 15512391200 | 53800 | 53800 | 54000 | 53800 | 1662 |
| 290 | 20250320 | 144000 | 15422795900 | 53800 | 54150 | 54200 | 53800 | 3721 |
| 291 | 20250320 | 143900 | 15221934600 | 54100 | 54000 | 54300 | 53900 | 3697 |
| 292 | 20250320 | 143800 | 15021788050 | 54000 | 54200 | 54400 | 54000 | 6928 |
| 293 | 20250320 | 143700 | 14647389650 | 54250 | 54500 | 54600 | 54200 | 2880 |
| 294 | 20250320 | 143600 | 14490780400 | 54500 | 54650 | 54700 | 54400 | 3003 |
| 295 | 20250320 | 143500 | 14327144800 | 54600 | 54500 | 54700 | 54500 | 792 |
| 296 | 20250320 | 143400 | 14283920450 | 54500 | 54500 | 54600 | 54500 | 398 |
| 297 | 20250320 | 143300 | 14262201800 | 54500 | 54550 | 54600 | 54500 | 242 |
| 298 | 20250320 | 143200 | 14249006200 | 54600 | 54550 | 54600 | 54400 | 165 |
| 299 | 20250320 | 143100 | 14240013550 | 54600 | 54600 | 54600 | 54400 | 276 |
| 300 | 20250320 | 143000 | 14224980500 | 54500 | 54400 | 54600 | 54400 | 1179 |
| 301 | 20250320 | 142900 | 14160727900 | 54400 | 54400 | 54500 | 54400 | 133 |
| 302 | 20250320 | 142800 | 14153490300 | 54500 | 54300 | 54500 | 54300 | 971 |
| 303 | 20250320 | 142700 | 14100682700 | 54300 | 54000 | 54400 | 54000 | 1324 |
| 304 | 20250320 | 142600 | 14028868250 | 54100 | 54200 | 54300 | 54100 | 2242 |
| 305 | 20250320 | 142500 | 13907493550 | 54400 | 54300 | 54600 | 54100 | 3470 |
| 306 | 20250320 | 142400 | 13719179250 | 54200 | 54200 | 54500 | 54100 | 3799 |
| 307 | 20250320 | 142300 | 13512983300 | 54200 | 54550 | 54550 | 54100 | 2494 |
| 308 | 20250320 | 142200 | 13377760250 | 54500 | 54400 | 54600 | 54400 | 223 |
| 309 | 20250320 | 142100 | 13365611350 | 54500 | 54750 | 54800 | 54200 | 5007 |
| 310 | 20250320 | 142000 | 13093278100 | 54700 | 54700 | 54800 | 54600 | 146 |
| 311 | 20250320 | 141900 | 13085290600 | 54800 | 54750 | 54800 | 54600 | 337 |
| 312 | 20250320 | 141800 | 13066856550 | 54800 | 54700 | 54800 | 54700 | 71 |
| 313 | 20250320 | 141700 | 13062969100 | 54700 | 54650 | 54800 | 54600 | 638 |
| 314 | 20250320 | 141600 | 13028072950 | 54600 | 54600 | 54700 | 54600 | 197 |
| 315 | 20250320 | 141500 | 13017314100 | 54600 | 54600 | 54700 | 54600 | 207 |
| 316 | 20250320 | 141400 | 13006007250 | 54600 | 54650 | 54700 | 54600 | 198 |
| 317 | 20250320 | 141300 | 12995190100 | 54700 | 54600 | 54700 | 54600 | 328 |
| 318 | 20250320 | 141200 | 12977274600 | 54500 | 54600 | 54700 | 54500 | 371 |
| 319 | 20250320 | 141100 | 12957047800 | 54500 | 54500 | 54700 | 54400 | 305 |
| 320 | 20250320 | 141000 | 12940403250 | 54500 | 54500 | 54650 | 54500 | 1914 |
| 321 | 20250320 | 140900 | 12835999000 | 54500 | 54600 | 54700 | 54500 | 1744 |
| 322 | 20250320 | 140800 | 12740912750 | 54700 | 54600 | 54700 | 54500 | 302 |
| 323 | 20250320 | 140700 | 12724422600 | 54600 | 54650 | 54700 | 54500 | 633 |
| 324 | 20250320 | 140600 | 12689862450 | 54700 | 54650 | 54700 | 54500 | 2421 |
| 325 | 20250320 | 140500 | 12557694300 | 54700 | 54700 | 54800 | 54600 | 196 |
| 326 | 20250320 | 140400 | 12546974250 | 54800 | 54750 | 54800 | 54700 | 281 |
| 327 | 20250320 | 140300 | 12531583500 | 54700 | 54800 | 54800 | 54700 | 186 |
| 328 | 20250320 | 140200 | 12521405800 | 54700 | 54800 | 54800 | 54700 | 246 |
| 329 | 20250320 | 140100 | 12507947150 | 54800 | 54850 | 54900 | 54700 | 447 |
| 330 | 20250320 | 140000 | 12483449750 | 54900 | 55000 | 55000 | 54800 | 202 |
| 331 | 20250320 | 135900 | 12472358100 | 54900 | 54900 | 55000 | 54800 | 431 |
| 332 | 20250320 | 135800 | 12448727850 | 54800 | 54800 | 54900 | 54800 | 213 |
| 333 | 20250320 | 135700 | 12437048600 | 54800 | 54800 | 54900 | 54800 | 148 |
| 334 | 20250320 | 135600 | 12428933150 | 54800 | 55000 | 55000 | 54800 | 360 |
| 335 | 20250320 | 135500 | 12409180650 | 54900 | 54900 | 55000 | 54900 | 955 |
| 336 | 20250320 | 135400 | 12356740200 | 54900 | 55000 | 55000 | 54900 | 188 |
| 337 | 20250320 | 135300 | 12346407150 | 54900 | 54900 | 55000 | 54900 | 251 |
| 338 | 20250320 | 135200 | 12332623200 | 55000 | 54800 | 55000 | 54800 | 298 |
| 339 | 20250320 | 135100 | 12316263700 | 54900 | 54800 | 54900 | 54800 | 597 |
| 340 | 20250320 | 135000 | 12283513350 | 54900 | 54700 | 54900 | 54700 | 270 |
| 341 | 20250320 | 134900 | 12268705050 | 54800 | 54700 | 54800 | 54600 | 1972 |
| 342 | 20250320 | 134800 | 12160760600 | 54800 | 54850 | 54900 | 54700 | 148 |
| 343 | 20250320 | 134700 | 12152652400 | 54900 | 54700 | 54900 | 54700 | 566 |
| 344 | 20250320 | 134600 | 12121656900 | 54700 | 54700 | 54800 | 54600 | 2292 |
| 345 | 20250320 | 134500 | 11996424500 | 54700 | 54700 | 54800 | 54600 | 1808 |
| 346 | 20250320 | 134400 | 11897524400 | 54700 | 54800 | 54800 | 54700 | 261 |
| 347 | 20250320 | 134300 | 11883236550 | 54900 | 54800 | 54950 | 54700 | 631 |
| 348 | 20250320 | 134200 | 11848638450 | 54900 | 54900 | 54900 | 54800 | 364 |
| 349 | 20250320 | 134100 | 11828685850 | 54900 | 55000 | 55000 | 54800 | 141 |
| 350 | 20250320 | 134000 | 11820952700 | 55000 | 55000 | 55000 | 54800 | 371 |
| 351 | 20250320 | 133900 | 11800586500 | 54950 | 54800 | 55000 | 54800 | 4596 |
| 352 | 20250320 | 133800 | 11548675400 | 54900 | 54850 | 54900 | 54800 | 125 |
| 353 | 20250320 | 133700 | 11541822100 | 54800 | 54800 | 54900 | 54700 | 486 |
| 354 | 20250320 | 133600 | 11515189300 | 54700 | 54800 | 54800 | 54700 | 321 |
| 355 | 20250320 | 133500 | 11497627450 | 54700 | 54800 | 54800 | 54700 | 117 |
| 356 | 20250320 | 133400 | 11491223650 | 54900 | 55000 | 55000 | 54700 | 581 |
| 357 | 20250320 | 133300 | 11459393300 | 55000 | 55000 | 55050 | 54900 | 208 |
| 358 | 20250320 | 133200 | 11447957600 | 55000 | 54700 | 55000 | 54700 | 1415 |
| 359 | 20250320 | 133100 | 11370199200 | 54700 | 55000 | 55000 | 54600 | 2901 |
| 360 | 20250320 | 133000 | 11211400350 | 54900 | 55000 | 55000 | 54800 | 1577 |
| 361 | 20250320 | 132900 | 11124941050 | 55000 | 54800 | 55000 | 54800 | 630 |
| 362 | 20250320 | 132800 | 11090378250 | 54800 | 54800 | 55000 | 54700 | 777 |
| 363 | 20250320 | 132700 | 11047820850 | 54900 | 55000 | 55100 | 54900 | 788 |
| 364 | 20250320 | 132600 | 11004509650 | 55100 | 55000 | 55100 | 54900 | 185 |
| 365 | 20250320 | 132500 | 10994339250 | 55100 | 55250 | 55250 | 54800 | 1667 |
| 366 | 20250320 | 132400 | 10902836350 | 55200 | 55200 | 55300 | 55100 | 235 |
| 367 | 20250320 | 132300 | 10889868300 | 55250 | 55050 | 55250 | 54900 | 3593 |
| 368 | 20250320 | 132200 | 10692337900 | 55000 | 55200 | 55200 | 55000 | 2035 |
| 369 | 20250320 | 132100 | 10580405300 | 55000 | 55300 | 55350 | 55000 | 3488 |
| 370 | 20250320 | 132000 | 10388456350 | 55300 | 55200 | 55400 | 55200 | 1078 |
| 371 | 20250320 | 131900 | 10328944500 | 55200 | 55200 | 55300 | 55050 | 4470 |
| 372 | 20250320 | 131800 | 10082602650 | 55250 | 55300 | 55350 | 55250 | 789 |
| 373 | 20250320 | 131700 | 10038971300 | 55350 | 55350 | 55350 | 55300 | 75 |
| 374 | 20250320 | 131600 | 10034822950 | 55350 | 55300 | 55350 | 55300 | 45 |
| 375 | 20250320 | 131500 | 10032332850 | 55350 | 55300 | 55350 | 55300 | 201 |
| 376 | 20250320 | 131400 | 10021216500 | 55300 | 55350 | 55350 | 55300 | 57 |
| 377 | 20250320 | 131300 | 10018062450 | 55400 | 55300 | 55400 | 55300 | 42 |
| 378 | 20250320 | 131200 | 10015737750 | 55300 | 55350 | 55400 | 55200 | 178 |
| 379 | 20250320 | 131100 | 10005893800 | 55400 | 55350 | 55400 | 55200 | 1119 |
| 380 | 20250320 | 131000 | 9944014300 | 55300 | 55300 | 55400 | 55300 | 94 |
| 381 | 20250320 | 130900 | 9938815400 | 55300 | 55350 | 55400 | 55200 | 1530 |
| 382 | 20250320 | 130800 | 9854298250 | 55400 | 55400 | 55400 | 55400 | 16 |
| 383 | 20250320 | 130700 | 9853411850 | 55400 | 55400 | 55400 | 55300 | 132 |
| 384 | 20250320 | 130600 | 9846109700 | 55400 | 55400 | 55400 | 55300 | 761 |
| 385 | 20250320 | 130500 | 9804023400 | 55400 | 55450 | 55500 | 55300 | 366 |
| 386 | 20250320 | 130400 | 9783747300 | 55500 | 55400 | 55500 | 55400 | 240 |
| 387 | 20250320 | 130300 | 9770450450 | 55300 | 55400 | 55400 | 55300 | 175 |
| 388 | 20250320 | 130200 | 9760756950 | 55300 | 55400 | 55400 | 55300 | 21 |
| 389 | 20250320 | 130100 | 9759594000 | 55300 | 55400 | 55400 | 55300 | 171 |
| 390 | 20250320 | 130000 | 9750136600 | 55300 | 55400 | 55400 | 55300 | 357 |
| 391 | 20250320 | 125900 | 9730393600 | 55400 | 55400 | 55400 | 55300 | 334 |
| 392 | 20250320 | 125800 | 9711920300 | 55400 | 55350 | 55400 | 55350 | 25 |
| 393 | 20250320 | 125700 | 9710535550 | 55400 | 55300 | 55400 | 55200 | 248 |
| 394 | 20250320 | 125600 | 9696820250 | 55300 | 55200 | 55300 | 55200 | 109 |
| 395 | 20250320 | 125500 | 9690802950 | 55100 | 55200 | 55300 | 55100 | 1429 |
| 396 | 20250320 | 125400 | 9612041250 | 55200 | 55200 | 55300 | 55100 | 1383 |
| 397 | 20250320 | 125300 | 9535814200 | 55200 | 55200 | 55300 | 55100 | 1409 |
| 398 | 20250320 | 125200 | 9458036500 | 55200 | 55500 | 55500 | 55100 | 2994 |
| 399 | 20250320 | 125100 | 9292609500 | 55400 | 55600 | 55600 | 55400 | 3546 |
| 400 | 20250320 | 125000 | 9095973350 | 55500 | 55600 | 55600 | 55500 | 148 |
| 401 | 20250320 | 124900 | 9087756300 | 55600 | 55600 | 55600 | 55500 | 23 |
| 402 | 20250320 | 124800 | 9086478100 | 55600 | 55600 | 55600 | 55500 | 150 |
| 403 | 20250320 | 124700 | 9078144650 | 55600 | 55550 | 55600 | 55500 | 27 |
| 404 | 20250320 | 124600 | 9076644450 | 55550 | 55600 | 55600 | 55550 | 214 |
| 405 | 20250320 | 124500 | 9064751150 | 55500 | 55600 | 55600 | 55500 | 133 |
| 406 | 20250320 | 124400 | 9057367250 | 55500 | 55600 | 55700 | 55500 | 4557 |
| 407 | 20250320 | 124300 | 8804000950 | 55600 | 55900 | 55900 | 55600 | 935 |
| 408 | 20250320 | 124200 | 8752010250 | 55800 | 55900 | 55900 | 55800 | 50 |
| 409 | 20250320 | 124100 | 8749219700 | 55700 | 55800 | 55850 | 55700 | 96 |
| 410 | 20250320 | 124000 | 8743867400 | 55800 | 55600 | 55850 | 55500 | 6589 |
| 411 | 20250320 | 123900 | 8378063750 | 55600 | 55600 | 55600 | 55500 | 24 |
| 412 | 20250320 | 123800 | 8376730150 | 55600 | 55600 | 55600 | 55600 | 12 |
| 413 | 20250320 | 123700 | 8376062950 | 55600 | 55650 | 55700 | 55500 | 726 |
| 414 | 20250320 | 123600 | 8335700800 | 55600 | 55650 | 55700 | 55600 | 153 |
| 415 | 20250320 | 123500 | 8327192700 | 55700 | 55700 | 55700 | 55600 | 24 |
| 416 | 20250320 | 123400 | 8325856650 | 55700 | 55700 | 55700 | 55700 | 7 |
| 417 | 20250320 | 123300 | 8325466750 | 55700 | 55700 | 55700 | 55600 | 21 |
| 418 | 20250320 | 123200 | 8324297750 | 55700 | 55700 | 55700 | 55600 | 106 |
| 419 | 20250320 | 123100 | 8318397500 | 55700 | 55650 | 55700 | 55600 | 34 |
| 420 | 20250320 | 123000 | 8316504800 | 55700 | 55650 | 55700 | 55600 | 199 |
| 421 | 20250320 | 122900 | 8305428650 | 55700 | 55650 | 55700 | 55600 | 148 |
| 422 | 20250320 | 122800 | 8297197850 | 55700 | 55650 | 55700 | 55500 | 2113 |
| 423 | 20250320 | 122700 | 8179914600 | 55700 | 55650 | 55700 | 55600 | 30 |
| 424 | 20250320 | 122600 | 8178244900 | 55650 | 55600 | 55700 | 55600 | 15 |
| 425 | 20250320 | 122500 | 8177409750 | 55600 | 55700 | 55700 | 55600 | 868 |
| 426 | 20250320 | 122400 | 8129147850 | 55700 | 55800 | 55800 | 55600 | 219 |
| 427 | 20250320 | 122300 | 8116956550 | 55800 | 55850 | 55850 | 55700 | 712 |
| 428 | 20250320 | 122200 | 8077286500 | 55900 | 55800 | 55900 | 55800 | 18 |
| 429 | 20250320 | 122100 | 8076280500 | 55800 | 55850 | 55900 | 55800 | 37 |
| 430 | 20250320 | 122000 | 8074214100 | 55800 | 56000 | 56000 | 55800 | 241 |
| 431 | 20250320 | 121900 | 8060759650 | 56000 | 56000 | 56000 | 55800 | 29 |
| 432 | 20250320 | 121800 | 8059138650 | 56000 | 55900 | 56000 | 55800 | 54 |
| 433 | 20250320 | 121700 | 8056120650 | 55800 | 56050 | 56050 | 55800 | 106 |
| 434 | 20250320 | 121600 | 8050190900 | 56100 | 56050 | 56100 | 56000 | 22 |
| 435 | 20250320 | 121500 | 8048957800 | 56000 | 56100 | 56100 | 56000 | 109 |
| 436 | 20250320 | 121400 | 8042844650 | 56100 | 56100 | 56100 | 56100 | 4 |
| 437 | 20250320 | 121300 | 8042620250 | 56100 | 56000 | 56100 | 55800 | 100 |
| 438 | 20250320 | 121200 | 8037013000 | 56000 | 55950 | 56000 | 55900 | 116 |
| 439 | 20250320 | 121100 | 8030517700 | 56000 | 55850 | 56050 | 55800 | 348 |
| 440 | 20250320 | 121000 | 8011043700 | 55900 | 56000 | 56000 | 55800 | 119 |
| 441 | 20250320 | 120900 | 8004396050 | 55950 | 56000 | 56100 | 55900 | 15 |
| 442 | 20250320 | 120800 | 8003556050 | 56100 | 56100 | 56100 | 56000 | 22 |
| 443 | 20250320 | 120700 | 8002322050 | 56000 | 56100 | 56100 | 55800 | 383 |
| 444 | 20250320 | 120600 | 7980946100 | 56100 | 56000 | 56100 | 55800 | 424 |
| 445 | 20250320 | 120500 | 7957272200 | 56100 | 55900 | 56100 | 55800 | 802 |
| 446 | 20250320 | 120400 | 7912441100 | 55850 | 56000 | 56100 | 55850 | 282 |
| 447 | 20250320 | 120300 | 7896665500 | 56000 | 56100 | 56200 | 56000 | 138 |
| 448 | 20250320 | 120200 | 7888934700 | 56300 | 56150 | 56300 | 56000 | 172 |
| 449 | 20250320 | 120100 | 7879280850 | 56300 | 56150 | 56300 | 56100 | 46 |
| 450 | 20250320 | 120000 | 7876696650 | 56200 | 56150 | 56300 | 56000 | 22 |
| 451 | 20250320 | 115900 | 7875461400 | 56200 | 56200 | 56200 | 56100 | 587 |
| 452 | 20250320 | 115800 | 7842483100 | 56100 | 56200 | 56200 | 56100 | 99 |
| 453 | 20250320 | 115700 | 7836928100 | 56200 | 56150 | 56200 | 56000 | 186 |
| 454 | 20250320 | 115600 | 7826502300 | 56200 | 56200 | 56200 | 56150 | 11 |
| 455 | 20250320 | 115500 | 7825884200 | 56200 | 56000 | 56200 | 56000 | 22 |
| 456 | 20250320 | 115400 | 7824650400 | 56200 | 56200 | 56200 | 56100 | 64 |
| 457 | 20250320 | 115300 | 7821055100 | 56100 | 56000 | 56100 | 56000 | 29 |
| 458 | 20250320 | 115200 | 7819429200 | 56100 | 56100 | 56100 | 56000 | 508 |
| 459 | 20250320 | 115100 | 7790930600 | 56200 | 56100 | 56200 | 56100 | 21 |
| 460 | 20250320 | 115000 | 7789751400 | 56200 | 56200 | 56300 | 56100 | 15 |
| 461 | 20250320 | 114900 | 7788907600 | 56300 | 56200 | 56300 | 56200 | 340 |
| 462 | 20250320 | 114800 | 7769796600 | 56300 | 56300 | 56300 | 56300 | 455 |
| 463 | 20250320 | 114700 | 7744180100 | 56300 | 56100 | 56300 | 56100 | 20 |
| 464 | 20250320 | 114600 | 7743056300 | 56300 | 56200 | 56300 | 56200 | 60 |
| 465 | 20250320 | 114500 | 7739682500 | 56300 | 56100 | 56300 | 56100 | 56 |
| 466 | 20250320 | 114400 | 7736533500 | 56200 | 56200 | 56300 | 56200 | 382 |
| 467 | 20250320 | 114300 | 7715062500 | 56200 | 56100 | 56200 | 56100 | 22 |
| 468 | 20250320 | 114200 | 7713827400 | 56200 | 56100 | 56200 | 56100 | 11 |
| 469 | 20250320 | 114100 | 7713209700 | 56100 | 55900 | 56200 | 55900 | 61 |
| 470 | 20250320 | 114000 | 7709786800 | 56200 | 56200 | 56200 | 56200 | 9 |
| 471 | 20250320 | 113900 | 7709281000 | 56100 | 55900 | 56100 | 55900 | 2439 |
| 472 | 20250320 | 113800 | 7572670200 | 55800 | 55900 | 55900 | 55800 | 30 |
| 473 | 20250320 | 113700 | 7570994700 | 55900 | 55900 | 55900 | 55900 | 31 |
| 474 | 20250320 | 113600 | 7569261800 | 55800 | 55900 | 56000 | 55800 | 213 |
| 475 | 20250320 | 113500 | 7557355500 | 56000 | 55900 | 56000 | 55900 | 14 |
| 476 | 20250320 | 113400 | 7556572000 | 55900 | 56000 | 56000 | 55900 | 104 |
| 477 | 20250320 | 113300 | 7550749800 | 56000 | 56000 | 56000 | 56000 | 5 |
| 478 | 20250320 | 113200 | 7550469800 | 55900 | 56000 | 56000 | 55900 | 51 |
| 479 | 20250320 | 113100 | 7547617900 | 56000 | 56000 | 56000 | 56000 | 10 |
| 480 | 20250320 | 113000 | 7547057900 | 55900 | 56000 | 56000 | 55900 | 26 |
| 481 | 20250320 | 112900 | 7545604100 | 56000 | 55900 | 56000 | 55900 | 95 |
| 482 | 20250320 | 112800 | 7540292400 | 55900 | 55900 | 56000 | 55900 | 62 |
| 483 | 20250320 | 112700 | 7536825800 | 56000 | 56000 | 56000 | 56000 | 142 |
| 484 | 20250320 | 112600 | 7528873800 | 56000 | 55900 | 56000 | 55900 | 65 |
| 485 | 20250320 | 112500 | 7525238300 | 56000 | 56000 | 56000 | 56000 | 8 |
| 486 | 20250320 | 112400 | 7524790300 | 56000 | 56100 | 56100 | 56000 | 401 |
| 487 | 20250320 | 112300 | 7502331500 | 56000 | 56100 | 56100 | 56000 | 156 |
| 488 | 20250320 | 112200 | 7493595000 | 56100 | 56100 | 56100 | 55900 | 97 |
| 489 | 20250320 | 112100 | 7488170500 | 56000 | 56000 | 56100 | 56000 | 7 |
| 490 | 20250320 | 112000 | 7487778000 | 56100 | 56000 | 56100 | 55900 | 57 |
| 491 | 20250320 | 111900 | 7484585700 | 56100 | 56000 | 56100 | 56000 | 587 |
| 492 | 20250320 | 111800 | 7451691900 | 56000 | 56000 | 56100 | 56000 | 19 |
| 493 | 20250320 | 111700 | 7450627400 | 56100 | 56100 | 56100 | 56000 | 49 |
| 494 | 20250320 | 111600 | 7447881400 | 56100 | 56100 | 56100 | 56000 | 42 |
| 495 | 20250320 | 111500 | 7445526050 | 56100 | 56100 | 56100 | 56000 | 140 |
| 496 | 20250320 | 111400 | 7437672250 | 56000 | 56000 | 56100 | 56000 | 548 |
| 497 | 20250320 | 111300 | 7406965050 | 56000 | 56000 | 56000 | 56000 | 26 |
| 498 | 20250320 | 111200 | 7405509050 | 56000 | 55900 | 56000 | 55800 | 672 |
| 499 | 20250320 | 111100 | 7368008850 | 55900 | 55900 | 55900 | 55800 | 309 |
| 500 | 20250320 | 111000 | 7350735950 | 55900 | 55800 | 55900 | 55800 | 290 |
| 501 | 20250320 | 110900 | 7334551950 | 55800 | 55900 | 55900 | 55800 | 37 |
| 502 | 20250320 | 110800 | 7332485900 | 55800 | 55900 | 55900 | 55800 | 124 |
| 503 | 20250320 | 110700 | 7325564950 | 55900 | 55900 | 55900 | 55900 | 22 |
| 504 | 20250320 | 110600 | 7324335150 | 55900 | 56000 | 56000 | 55900 | 705 |
| 505 | 20250320 | 110500 | 7284904550 | 56000 | 55900 | 56000 | 55900 | 106 |
| 506 | 20250320 | 110400 | 7278969150 | 55900 | 55900 | 56000 | 55900 | 33 |
| 507 | 20250320 | 110300 | 7277123450 | 56000 | 56000 | 56000 | 55900 | 74 |
| 508 | 20250320 | 110200 | 7272984550 | 56000 | 56000 | 56100 | 55900 | 557 |
| 509 | 20250320 | 110100 | 7241748050 | 56100 | 55600 | 56100 | 55600 | 1916 |
| 510 | 20250320 | 110000 | 7134735250 | 55600 | 55500 | 55650 | 55500 | 93 |
| 511 | 20250320 | 105900 | 7129566150 | 55500 | 55400 | 55700 | 55400 | 429 |
| 512 | 20250320 | 105800 | 7105735800 | 55500 | 55400 | 55600 | 55400 | 1303 |
| 513 | 20250320 | 105700 | 7033453700 | 55400 | 55400 | 55500 | 55400 | 226 |
| 514 | 20250320 | 105600 | 7020918300 | 55400 | 55600 | 55600 | 55400 | 505 |
| 515 | 20250320 | 105500 | 6992923150 | 55500 | 55400 | 55500 | 55400 | 1710 |
| 516 | 20250320 | 105400 | 6898143950 | 55400 | 55600 | 55600 | 55400 | 868 |
| 517 | 20250320 | 105300 | 6850002850 | 55600 | 55500 | 55600 | 55400 | 675 |
| 518 | 20250320 | 105200 | 6812539650 | 55500 | 55500 | 55550 | 55400 | 2311 |
| 519 | 20250320 | 105100 | 6684281100 | 55600 | 55600 | 55700 | 55500 | 408 |
| 520 | 20250320 | 105000 | 6661595600 | 55700 | 55600 | 55700 | 55500 | 979 |
| 521 | 20250320 | 104900 | 6607163500 | 55700 | 55700 | 55700 | 55600 | 277 |
| 522 | 20250320 | 104800 | 6591735600 | 55700 | 55700 | 55800 | 55600 | 190 |
| 523 | 20250320 | 104700 | 6581152400 | 55700 | 55800 | 55800 | 55700 | 75 |
| 524 | 20250320 | 104600 | 6576974300 | 55700 | 55800 | 55800 | 55700 | 107 |
| 525 | 20250320 | 104500 | 6571007350 | 55800 | 55700 | 55800 | 55600 | 165 |
| 526 | 20250320 | 104400 | 6561816750 | 55700 | 55800 | 55800 | 55600 | 2154 |
| 527 | 20250320 | 104300 | 6441976550 | 55800 | 55800 | 55900 | 55800 | 487 |
| 528 | 20250320 | 104200 | 6414800950 | 55800 | 55900 | 55900 | 55800 | 69 |
| 529 | 20250320 | 104100 | 6410945250 | 56000 | 55900 | 56000 | 55900 | 61 |
| 530 | 20250320 | 104000 | 6407531650 | 55900 | 55900 | 56100 | 55800 | 390 |
| 531 | 20250320 | 103900 | 6385728150 | 56100 | 55900 | 56100 | 55900 | 2075 |
| 532 | 20250320 | 103800 | 6269578350 | 55900 | 56000 | 56000 | 55900 | 123 |
| 533 | 20250320 | 103700 | 6262701650 | 55900 | 56000 | 56000 | 55900 | 317 |
| 534 | 20250320 | 103600 | 6244978650 | 56000 | 55900 | 56000 | 55900 | 73 |
| 535 | 20250320 | 103500 | 6240893150 | 55900 | 55900 | 56000 | 55900 | 109 |
| 536 | 20250320 | 103400 | 6234799250 | 55900 | 55800 | 56000 | 55700 | 310 |
| 537 | 20250320 | 103300 | 6217493950 | 55700 | 55800 | 55900 | 55700 | 1127 |
| 538 | 20250320 | 103200 | 6154690950 | 55900 | 55900 | 55900 | 55800 | 65 |
| 539 | 20250320 | 103100 | 6151061350 | 55900 | 55800 | 55900 | 55800 | 139 |
| 540 | 20250320 | 103000 | 6143304650 | 55800 | 55800 | 55900 | 55700 | 283 |
| 541 | 20250320 | 102900 | 6127514450 | 55700 | 55700 | 55800 | 55700 | 102 |
| 542 | 20250320 | 102800 | 6121832050 | 55700 | 55800 | 55800 | 55700 | 32 |
| 543 | 20250320 | 102700 | 6120047350 | 55800 | 55700 | 55800 | 55700 | 797 |
| 544 | 20250320 | 102600 | 6075652850 | 55700 | 55700 | 55800 | 55700 | 236 |
| 545 | 20250320 | 102500 | 6062507400 | 55700 | 55900 | 55900 | 55700 | 207 |
| 546 | 20250320 | 102400 | 6050970400 | 55900 | 56000 | 56000 | 55800 | 411 |
| 547 | 20250320 | 102300 | 6027993400 | 56100 | 56100 | 56100 | 56000 | 31 |
| 548 | 20250320 | 102200 | 6026256300 | 56100 | 56100 | 56100 | 55700 | 1994 |
| 549 | 20250320 | 102100 | 5914914450 | 56200 | 56200 | 56200 | 56100 | 60 |
| 550 | 20250320 | 102000 | 5911546350 | 56000 | 56200 | 56200 | 56000 | 182 |
| 551 | 20250320 | 101900 | 5901321250 | 56200 | 55900 | 56200 | 55800 | 879 |
| 552 | 20250320 | 101800 | 5852110650 | 55900 | 56000 | 56000 | 55800 | 854 |
| 553 | 20250320 | 101700 | 5804370750 | 56000 | 56100 | 56100 | 56000 | 405 |
| 554 | 20250320 | 101600 | 5781689500 | 56100 | 56000 | 56100 | 56000 | 35 |
| 555 | 20250320 | 101500 | 5779728100 | 56000 | 56100 | 56150 | 56000 | 341 |
| 556 | 20250320 | 101400 | 5760620200 | 56100 | 56100 | 56100 | 56000 | 159 |
| 557 | 20250320 | 101300 | 5751701300 | 56100 | 56100 | 56100 | 56000 | 95 |
| 558 | 20250320 | 101200 | 5746372200 | 56000 | 56100 | 56100 | 56000 | 43 |
| 559 | 20250320 | 101100 | 5743963100 | 56000 | 56000 | 56000 | 56000 | 429 |
| 560 | 20250320 | 101000 | 5719939100 | 56000 | 55800 | 56000 | 55700 | 1166 |
| 561 | 20250320 | 100900 | 5654807200 | 55700 | 55700 | 55800 | 55600 | 2076 |
| 562 | 20250320 | 100800 | 5539352000 | 55700 | 55800 | 55800 | 55400 | 3484 |
| 563 | 20250320 | 100700 | 5345828400 | 55800 | 55600 | 55800 | 55600 | 472 |
| 564 | 20250320 | 100600 | 5319524400 | 55600 | 55700 | 55800 | 55500 | 1448 |
| 565 | 20250320 | 100500 | 5238939600 | 55800 | 56000 | 56100 | 55500 | 6149 |
| 566 | 20250320 | 100400 | 4895536450 | 56000 | 56200 | 56300 | 56000 | 2704 |
| 567 | 20250320 | 100300 | 4743835150 | 56200 | 56300 | 56300 | 56200 | 514 |
| 568 | 20250320 | 100200 | 4714947050 | 56200 | 56300 | 56300 | 56200 | 3527 |
| 569 | 20250320 | 100100 | 4516704850 | 56300 | 56700 | 56700 | 56300 | 2687 |
| 570 | 20250320 | 100000 | 4365262550 | 56700 | 57000 | 57000 | 56700 | 1806 |
| 571 | 20250320 | 095900 | 4262564300 | 57000 | 57000 | 57000 | 56900 | 347 |
| 572 | 20250320 | 095800 | 4242806100 | 57000 | 57000 | 57000 | 56900 | 397 |
| 573 | 20250320 | 095700 | 4220192800 | 57000 | 57000 | 57000 | 57000 | 317 |
| 574 | 20250320 | 095600 | 4202123800 | 56900 | 57100 | 57100 | 56800 | 161 |
| 575 | 20250320 | 095500 | 4192957000 | 57000 | 56900 | 57000 | 56700 | 3044 |
| 576 | 20250320 | 095400 | 4019821600 | 57000 | 57000 | 57000 | 56900 | 127 |
| 577 | 20250320 | 095300 | 4012584000 | 57000 | 57000 | 57200 | 57000 | 533 |
| 578 | 20250320 | 095200 | 3982176300 | 57000 | 57000 | 57100 | 57000 | 91 |
| 579 | 20250320 | 095100 | 3976983100 | 57100 | 57200 | 57200 | 57000 | 522 |
| 580 | 20250320 | 095000 | 3947215300 | 57200 | 57100 | 57200 | 57000 | 286 |
| 581 | 20250320 | 094900 | 3930889800 | 57100 | 57100 | 57100 | 57000 | 173 |
| 582 | 20250320 | 094800 | 3921011800 | 57100 | 57000 | 57100 | 57000 | 67 |
| 583 | 20250320 | 094700 | 3917187700 | 57100 | 57100 | 57200 | 57000 | 444 |
| 584 | 20250320 | 094600 | 3891836300 | 57200 | 57300 | 57300 | 57100 | 666 |
| 585 | 20250320 | 094500 | 3853729650 | 57300 | 57100 | 57300 | 57100 | 297 |
| 586 | 20250320 | 094400 | 3836740250 | 57300 | 57400 | 57400 | 57100 | 159 |
| 587 | 20250320 | 094300 | 3827620250 | 57300 | 57300 | 57400 | 57100 | 452 |
| 588 | 20250320 | 094200 | 3801730650 | 57300 | 57200 | 57300 | 57100 | 208 |
| 589 | 20250320 | 094100 | 3789833250 | 57200 | 57400 | 57400 | 57200 | 1606 |
| 590 | 20250320 | 094000 | 3697831950 | 57300 | 57600 | 57600 | 57300 | 2515 |
| 591 | 20250320 | 093900 | 3553380750 | 57600 | 57600 | 57700 | 57500 | 921 |
| 592 | 20250320 | 093800 | 3500295150 | 57600 | 57600 | 57700 | 57400 | 1051 |
| 593 | 20250320 | 093700 | 3439763950 | 57600 | 57500 | 57700 | 57300 | 2560 |
| 594 | 20250320 | 093600 | 3292517450 | 57500 | 57300 | 57500 | 57300 | 1552 |
| 595 | 20250320 | 093500 | 3203457950 | 57300 | 57000 | 57400 | 57000 | 2205 |
| 596 | 20250320 | 093400 | 3077415800 | 57000 | 56950 | 57000 | 56900 | 355 |
| 597 | 20250320 | 093300 | 3057185000 | 56900 | 57000 | 57000 | 56800 | 300 |
| 598 | 20250320 | 093200 | 3040115100 | 57000 | 57100 | 57100 | 56800 | 966 |
| 599 | 20250320 | 093100 | 2985096000 | 57000 | 56800 | 57000 | 56800 | 911 |
| 600 | 20250320 | 093000 | 2933257200 | 56800 | 56700 | 56800 | 56500 | 1131 |
| 601 | 20250320 | 092900 | 2869194000 | 56700 | 56700 | 56700 | 56500 | 359 |
| 602 | 20250320 | 092800 | 2848871900 | 56700 | 56700 | 56800 | 56600 | 141 |
| 603 | 20250320 | 092700 | 2840872500 | 56800 | 56800 | 56800 | 56600 | 210 |
| 604 | 20250320 | 092600 | 2828967000 | 56800 | 56900 | 57000 | 56600 | 661 |
| 605 | 20250320 | 092500 | 2791345400 | 56900 | 56700 | 57000 | 56700 | 1173 |
| 606 | 20250320 | 092400 | 2724674000 | 56700 | 56600 | 56700 | 56500 | 251 |
| 607 | 20250320 | 092300 | 2710468200 | 56600 | 56400 | 56600 | 56400 | 729 |
| 608 | 20250320 | 092200 | 2669324650 | 56500 | 56400 | 56500 | 56300 | 221 |
| 609 | 20250320 | 092100 | 2656850650 | 56400 | 56600 | 56600 | 56400 | 849 |
| 610 | 20250320 | 092000 | 2608883250 | 56600 | 56500 | 56800 | 56400 | 988 |
| 611 | 20250320 | 091900 | 2552947850 | 56500 | 56350 | 56600 | 56350 | 549 |
| 612 | 20250320 | 091800 | 2521969000 | 56400 | 56200 | 56500 | 56000 | 2842 |
| 613 | 20250320 | 091700 | 2362436600 | 56200 | 56400 | 56400 | 56200 | 1806 |
| 614 | 20250320 | 091600 | 2260788900 | 56400 | 56400 | 56500 | 56200 | 1618 |
| 615 | 20250320 | 091500 | 2169657300 | 56400 | 56100 | 56400 | 56100 | 3458 |
| 616 | 20250320 | 091400 | 1975032100 | 56100 | 56200 | 56400 | 56100 | 1484 |
| 617 | 20250320 | 091300 | 1891692200 | 56200 | 56600 | 56600 | 56100 | 4177 |
| 618 | 20250320 | 091200 | 1656495800 | 56600 | 56400 | 56600 | 56400 | 1256 |
| 619 | 20250320 | 091100 | 1585600200 | 56500 | 56900 | 57000 | 56500 | 2919 |
| 620 | 20250320 | 091000 | 1420284100 | 56900 | 56900 | 57000 | 56800 | 1526 |
| 621 | 20250320 | 090900 | 1333594600 | 56900 | 57100 | 57100 | 56800 | 272 |
| 622 | 20250320 | 090800 | 1318082500 | 57100 | 56900 | 57100 | 56800 | 1918 |
| 623 | 20250320 | 090700 | 1208964100 | 56900 | 56900 | 57000 | 56800 | 997 |
| 624 | 20250320 | 090600 | 1152241700 | 56800 | 57100 | 57100 | 56800 | 1805 |
| 625 | 20250320 | 090500 | 1049511100 | 57100 | 56900 | 57200 | 56900 | 3287 |
| 626 | 20250320 | 090400 | 862019500 | 56900 | 56900 | 56900 | 56700 | 2291 |
| 627 | 20250320 | 090300 | 731957300 | 57000 | 56850 | 57000 | 56700 | 478 |
| 628 | 20250320 | 090200 | 704787600 | 56900 | 57400 | 57500 | 56900 | 4011 |
| 629 | 20250320 | 090100 | 475846000 | 57300 | 57000 | 57500 | 57000 | 5545 |
| 630 | 20250320 | 090000 | 159335300 | 57000 | 56800 | 57000 | 56700 | 2400 |