30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250320 | 190300 | 1674305705 | 6740 | 6740 | 6740 | 6740 | 9280 |
| 3 | 20250320 | 190200 | 1674305705 | 6740 | 6740 | 6740 | 6740 | 0 |
| 4 | 20250320 | 190100 | 1674305705 | 6740 | 6740 | 6740 | 6740 | 0 |
| 5 | 20250320 | 190000 | 1674305705 | 6740 | 6740 | 6740 | 6740 | 0 |
| 6 | 20250320 | 185900 | 1674305705 | 6740 | 6740 | 6740 | 6740 | 0 |
| 7 | 20250320 | 185800 | 1674305705 | 6740 | 6740 | 6740 | 6740 | 0 |
| 8 | 20250320 | 185700 | 1674305705 | 6740 | 6740 | 6740 | 6740 | 0 |
| 9 | 20250320 | 185600 | 1674305705 | 6740 | 6740 | 6740 | 6740 | 0 |
| 10 | 20250320 | 185500 | 1674305705 | 6740 | 6740 | 6740 | 6740 | 0 |
| 11 | 20250320 | 185400 | 1674305705 | 6740 | 6740 | 6740 | 6740 | 0 |
| 12 | 20250320 | 185300 | 1674305705 | 6740 | 6740 | 6740 | 6740 | 0 |
| 13 | 20250320 | 185200 | 1674305705 | 6740 | 6740 | 6740 | 6740 | 0 |
| 14 | 20250320 | 185100 | 1674305705 | 6740 | 6740 | 6740 | 6740 | 0 |
| 15 | 20250320 | 185000 | 1674305705 | 6740 | 6740 | 6740 | 6740 | 0 |
| 16 | 20250320 | 184900 | 1674305705 | 6740 | 6740 | 6740 | 6740 | 0 |
| 17 | 20250320 | 184800 | 1674305705 | 6740 | 6740 | 6740 | 6740 | 0 |
| 18 | 20250320 | 184700 | 1674305705 | 6740 | 6740 | 6740 | 6740 | 0 |
| 19 | 20250320 | 184600 | 1674305705 | 6740 | 6740 | 6740 | 6740 | 0 |
| 20 | 20250320 | 184500 | 1674305705 | 6740 | 6740 | 6740 | 6740 | 0 |
| 21 | 20250320 | 184400 | 1674305705 | 6740 | 6740 | 6740 | 6740 | 0 |
| 22 | 20250320 | 184300 | 1674305705 | 6740 | 6740 | 6740 | 6740 | 0 |
| 23 | 20250320 | 184200 | 1674305705 | 6740 | 6740 | 6740 | 6740 | 0 |
| 24 | 20250320 | 184100 | 1674305705 | 6740 | 6740 | 6740 | 6740 | 0 |
| 25 | 20250320 | 184000 | 1674305705 | 6740 | 6740 | 6740 | 6740 | 0 |
| 26 | 20250320 | 183900 | 1674305705 | 6740 | 6740 | 6740 | 6740 | 0 |
| 27 | 20250320 | 183800 | 1674305705 | 6740 | 6740 | 6740 | 6740 | 0 |
| 28 | 20250320 | 183700 | 1674305705 | 6740 | 6740 | 6740 | 6740 | 0 |
| 29 | 20250320 | 183600 | 1674305705 | 6740 | 6740 | 6740 | 6740 | 0 |
| 30 | 20250320 | 183500 | 1674305705 | 6740 | 6740 | 6740 | 6740 | 0 |
| 31 | 20250320 | 183400 | 1674305705 | 6740 | 6740 | 6740 | 6740 | 0 |
| 32 | 20250320 | 183300 | 1674305705 | 6740 | 6740 | 6740 | 6740 | 9280 |
| 33 | 20250320 | 183200 | 1674305705 | 6740 | 6740 | 6740 | 6740 | 0 |
| 34 | 20250320 | 183100 | 1674305705 | 6740 | 6740 | 6740 | 6740 | 0 |
| 35 | 20250320 | 183000 | 1674305705 | 6740 | 6740 | 6740 | 6740 | 0 |
| 36 | 20250320 | 182900 | 1674305705 | 6740 | 6740 | 6740 | 6740 | 0 |
| 37 | 20250320 | 182800 | 1674305705 | 6740 | 6740 | 6740 | 6740 | 0 |
| 38 | 20250320 | 182700 | 1674305705 | 6740 | 6740 | 6740 | 6740 | 0 |
| 39 | 20250320 | 182600 | 1674305705 | 6740 | 6740 | 6740 | 6740 | 0 |
| 40 | 20250320 | 182500 | 1674305705 | 6740 | 6740 | 6740 | 6740 | 0 |
| 41 | 20250320 | 182400 | 1674305705 | 6740 | 6740 | 6740 | 6740 | 0 |
| 42 | 20250320 | 182300 | 1674305705 | 6740 | 6740 | 6740 | 6740 | 0 |
| 43 | 20250320 | 182200 | 1674305705 | 6740 | 6740 | 6740 | 6740 | 0 |
| 44 | 20250320 | 182100 | 1674305705 | 6740 | 6740 | 6740 | 6740 | 0 |
| 45 | 20250320 | 182000 | 1674305705 | 6740 | 6740 | 6740 | 6740 | 0 |
| 46 | 20250320 | 181900 | 1674305705 | 6740 | 6740 | 6740 | 6740 | 0 |
| 47 | 20250320 | 181800 | 1674305705 | 6740 | 6740 | 6740 | 6740 | 0 |
| 48 | 20250320 | 181700 | 1674305705 | 6740 | 6740 | 6740 | 6740 | 0 |
| 49 | 20250320 | 181600 | 1674305705 | 6740 | 6740 | 6740 | 6740 | 0 |
| 50 | 20250320 | 181500 | 1674305705 | 6740 | 6740 | 6740 | 6740 | 0 |
| 51 | 20250320 | 181400 | 1674305705 | 6740 | 6740 | 6740 | 6740 | 0 |
| 52 | 20250320 | 181300 | 1674305705 | 6740 | 6740 | 6740 | 6740 | 0 |
| 53 | 20250320 | 181200 | 1674305705 | 6740 | 6740 | 6740 | 6740 | 0 |
| 54 | 20250320 | 181100 | 1674305705 | 6740 | 6740 | 6740 | 6740 | 0 |
| 55 | 20250320 | 181000 | 1674305705 | 6740 | 6740 | 6740 | 6740 | 0 |
| 56 | 20250320 | 180900 | 1674305705 | 6740 | 6740 | 6740 | 6740 | 0 |
| 57 | 20250320 | 180800 | 1674305705 | 6740 | 6740 | 6740 | 6740 | 0 |
| 58 | 20250320 | 180700 | 1674305705 | 6740 | 6740 | 6740 | 6740 | 0 |
| 59 | 20250320 | 180600 | 1674305705 | 6740 | 6740 | 6740 | 6740 | 0 |
| 60 | 20250320 | 180500 | 1674305705 | 6740 | 6740 | 6740 | 6740 | 0 |
| 61 | 20250320 | 180400 | 1674305705 | 6740 | 6740 | 6740 | 6740 | 0 |
| 62 | 20250320 | 180300 | 1674305705 | 6740 | 6740 | 6740 | 6740 | 9280 |
| 63 | 20250320 | 180200 | 1674305705 | 6740 | 6740 | 6740 | 6740 | 0 |
| 64 | 20250320 | 180100 | 1674305705 | 6740 | 6740 | 6740 | 6740 | 0 |
| 65 | 20250320 | 180000 | 1674305705 | 6740 | 6740 | 6740 | 6740 | 0 |
| 66 | 20250320 | 175900 | 1674305705 | 6740 | 6740 | 6740 | 6740 | 0 |
| 67 | 20250320 | 175800 | 1674305705 | 6740 | 6740 | 6740 | 6740 | 0 |
| 68 | 20250320 | 175700 | 1674305705 | 6740 | 6740 | 6740 | 6740 | 0 |
| 69 | 20250320 | 175600 | 1674305705 | 6740 | 6740 | 6740 | 6740 | 0 |
| 70 | 20250320 | 175500 | 1674305705 | 6740 | 6740 | 6740 | 6740 | 0 |
| 71 | 20250320 | 175400 | 1674305705 | 6740 | 6740 | 6740 | 6740 | 0 |
| 72 | 20250320 | 175300 | 1674305705 | 6740 | 6740 | 6740 | 6740 | 0 |
| 73 | 20250320 | 175200 | 1674305705 | 6740 | 6740 | 6740 | 6740 | 0 |
| 74 | 20250320 | 175100 | 1674305705 | 6740 | 6740 | 6740 | 6740 | 0 |
| 75 | 20250320 | 175000 | 1674305705 | 6740 | 6740 | 6740 | 6740 | 0 |
| 76 | 20250320 | 174900 | 1674305705 | 6740 | 6740 | 6740 | 6740 | 0 |
| 77 | 20250320 | 174800 | 1674305705 | 6740 | 6740 | 6740 | 6740 | 0 |
| 78 | 20250320 | 174700 | 1674305705 | 6740 | 6740 | 6740 | 6740 | 0 |
| 79 | 20250320 | 174600 | 1674305705 | 6740 | 6740 | 6740 | 6740 | 0 |
| 80 | 20250320 | 174500 | 1674305705 | 6740 | 6740 | 6740 | 6740 | 0 |
| 81 | 20250320 | 174400 | 1674305705 | 6740 | 6740 | 6740 | 6740 | 0 |
| 82 | 20250320 | 174300 | 1674305705 | 6740 | 6740 | 6740 | 6740 | 0 |
| 83 | 20250320 | 174200 | 1674305705 | 6740 | 6740 | 6740 | 6740 | 0 |
| 84 | 20250320 | 174100 | 1674305705 | 6740 | 6740 | 6740 | 6740 | 0 |
| 85 | 20250320 | 174000 | 1674305705 | 6740 | 6740 | 6740 | 6740 | 0 |
| 86 | 20250320 | 173900 | 1674305705 | 6740 | 6740 | 6740 | 6740 | 0 |
| 87 | 20250320 | 173800 | 1674305705 | 6740 | 6740 | 6740 | 6740 | 0 |
| 88 | 20250320 | 173700 | 1674305705 | 6740 | 6740 | 6740 | 6740 | 0 |
| 89 | 20250320 | 173600 | 1674305705 | 6740 | 6740 | 6740 | 6740 | 0 |
| 90 | 20250320 | 173500 | 1674305705 | 6740 | 6740 | 6740 | 6740 | 0 |
| 91 | 20250320 | 173400 | 1674305705 | 6740 | 6740 | 6740 | 6740 | 0 |
| 92 | 20250320 | 173300 | 1674305705 | 6740 | 6740 | 6740 | 6740 | 9280 |
| 93 | 20250320 | 173200 | 1674305705 | 6740 | 6740 | 6740 | 6740 | 0 |
| 94 | 20250320 | 173100 | 1674305705 | 6740 | 6740 | 6740 | 6740 | 0 |
| 95 | 20250320 | 173000 | 1674305705 | 6740 | 6740 | 6740 | 6740 | 0 |
| 96 | 20250320 | 172900 | 1674305705 | 6740 | 6740 | 6740 | 6740 | 0 |
| 97 | 20250320 | 172800 | 1674305705 | 6740 | 6740 | 6740 | 6740 | 0 |
| 98 | 20250320 | 172700 | 1674305705 | 6740 | 6740 | 6740 | 6740 | 0 |
| 99 | 20250320 | 172600 | 1674305705 | 6740 | 6740 | 6740 | 6740 | 0 |
| 100 | 20250320 | 172500 | 1674305705 | 6740 | 6740 | 6740 | 6740 | 0 |
| 101 | 20250320 | 172400 | 1674305705 | 6740 | 6740 | 6740 | 6740 | 0 |
| 102 | 20250320 | 172300 | 1674305705 | 6740 | 6740 | 6740 | 6740 | 0 |
| 103 | 20250320 | 172200 | 1674305705 | 6740 | 6740 | 6740 | 6740 | 0 |
| 104 | 20250320 | 172100 | 1674305705 | 6740 | 6740 | 6740 | 6740 | 0 |
| 105 | 20250320 | 172000 | 1674305705 | 6740 | 6740 | 6740 | 6740 | 0 |
| 106 | 20250320 | 171900 | 1674305705 | 6740 | 6740 | 6740 | 6740 | 0 |
| 107 | 20250320 | 171800 | 1674305705 | 6740 | 6740 | 6740 | 6740 | 0 |
| 108 | 20250320 | 171700 | 1674305705 | 6740 | 6740 | 6740 | 6740 | 0 |
| 109 | 20250320 | 171600 | 1674305705 | 6740 | 6740 | 6740 | 6740 | 0 |
| 110 | 20250320 | 171500 | 1674305705 | 6740 | 6740 | 6740 | 6740 | 0 |
| 111 | 20250320 | 171400 | 1674305705 | 6740 | 6740 | 6740 | 6740 | 0 |
| 112 | 20250320 | 171300 | 1674305705 | 6740 | 6740 | 6740 | 6740 | 0 |
| 113 | 20250320 | 171200 | 1674305705 | 6740 | 6740 | 6740 | 6740 | 0 |
| 114 | 20250320 | 171100 | 1674305705 | 6740 | 6740 | 6740 | 6740 | 0 |
| 115 | 20250320 | 171000 | 1674305705 | 6740 | 6740 | 6740 | 6740 | 0 |
| 116 | 20250320 | 170900 | 1674305705 | 6740 | 6740 | 6740 | 6740 | 0 |
| 117 | 20250320 | 170800 | 1674305705 | 6740 | 6740 | 6740 | 6740 | 0 |
| 118 | 20250320 | 170700 | 1674305705 | 6740 | 6740 | 6740 | 6740 | 0 |
| 119 | 20250320 | 170600 | 1674305705 | 6740 | 6740 | 6740 | 6740 | 0 |
| 120 | 20250320 | 170500 | 1674305705 | 6740 | 6740 | 6740 | 6740 | 0 |
| 121 | 20250320 | 170400 | 1674305705 | 6740 | 6740 | 6740 | 6740 | 0 |
| 122 | 20250320 | 170300 | 1674305705 | 6740 | 6740 | 6740 | 6740 | 9280 |
| 123 | 20250320 | 170200 | 1674305705 | 6740 | 6740 | 6740 | 6740 | 0 |
| 124 | 20250320 | 170100 | 1674305705 | 6740 | 6740 | 6740 | 6740 | 0 |
| 125 | 20250320 | 170000 | 1674305705 | 6740 | 6740 | 6740 | 6740 | 0 |
| 126 | 20250320 | 165900 | 1674305705 | 6740 | 6740 | 6740 | 6740 | 0 |
| 127 | 20250320 | 165800 | 1674305705 | 6740 | 6740 | 6740 | 6740 | 0 |
| 128 | 20250320 | 165700 | 1674305705 | 6740 | 6740 | 6740 | 6740 | 0 |
| 129 | 20250320 | 165600 | 1674305705 | 6740 | 6740 | 6740 | 6740 | 0 |
| 130 | 20250320 | 165500 | 1674305705 | 6740 | 6740 | 6740 | 6740 | 0 |
| 131 | 20250320 | 165400 | 1674305705 | 6740 | 6740 | 6740 | 6740 | 0 |
| 132 | 20250320 | 165300 | 1674305705 | 6740 | 6740 | 6740 | 6740 | 0 |
| 133 | 20250320 | 165200 | 1674305705 | 6740 | 6740 | 6740 | 6740 | 0 |
| 134 | 20250320 | 165100 | 1674305705 | 6740 | 6740 | 6740 | 6740 | 0 |
| 135 | 20250320 | 165000 | 1674305705 | 6740 | 6740 | 6740 | 6740 | 0 |
| 136 | 20250320 | 164900 | 1674305705 | 6740 | 6740 | 6740 | 6740 | 0 |
| 137 | 20250320 | 164800 | 1674305705 | 6740 | 6740 | 6740 | 6740 | 0 |
| 138 | 20250320 | 164700 | 1674305705 | 6740 | 6740 | 6740 | 6740 | 0 |
| 139 | 20250320 | 164600 | 1674305705 | 6740 | 6740 | 6740 | 6740 | 0 |
| 140 | 20250320 | 164500 | 1674305705 | 6740 | 6740 | 6740 | 6740 | 0 |
| 141 | 20250320 | 164400 | 1674305705 | 6740 | 6740 | 6740 | 6740 | 0 |
| 142 | 20250320 | 164300 | 1674305705 | 6740 | 6740 | 6740 | 6740 | 0 |
| 143 | 20250320 | 164200 | 1674305705 | 6740 | 6740 | 6740 | 6740 | 0 |
| 144 | 20250320 | 164100 | 1674305705 | 6740 | 6740 | 6740 | 6740 | 0 |
| 145 | 20250320 | 164000 | 1674305705 | 6740 | 6740 | 6740 | 6740 | 0 |
| 146 | 20250320 | 163900 | 1674305705 | 6740 | 6740 | 6740 | 6740 | 0 |
| 147 | 20250320 | 163800 | 1674305705 | 6740 | 6740 | 6740 | 6740 | 0 |
| 148 | 20250320 | 163700 | 1674305705 | 6740 | 6740 | 6740 | 6740 | 0 |
| 149 | 20250320 | 163600 | 1674305705 | 6740 | 6740 | 6740 | 6740 | 0 |
| 150 | 20250320 | 163500 | 1674305705 | 6740 | 6740 | 6740 | 6740 | 0 |
| 151 | 20250320 | 163400 | 1674305705 | 6740 | 6740 | 6740 | 6740 | 0 |
| 152 | 20250320 | 163300 | 1674305705 | 6740 | 6740 | 6740 | 6740 | 9280 |
| 153 | 20250320 | 163200 | 1674305705 | 6740 | 6740 | 6740 | 6740 | 0 |
| 154 | 20250320 | 163100 | 1674305705 | 6740 | 6740 | 6740 | 6740 | 0 |
| 155 | 20250320 | 163000 | 1674305705 | 6740 | 6740 | 6740 | 6740 | 0 |
| 156 | 20250320 | 162900 | 1674305705 | 6740 | 6740 | 6740 | 6740 | 0 |
| 157 | 20250320 | 162800 | 1674305705 | 6740 | 6740 | 6740 | 6740 | 0 |
| 158 | 20250320 | 162700 | 1674305705 | 6740 | 6740 | 6740 | 6740 | 0 |
| 159 | 20250320 | 162600 | 1674305705 | 6740 | 6740 | 6740 | 6740 | 0 |
| 160 | 20250320 | 162500 | 1674305705 | 6740 | 6740 | 6740 | 6740 | 0 |
| 161 | 20250320 | 162400 | 1674305705 | 6740 | 6740 | 6740 | 6740 | 0 |
| 162 | 20250320 | 162300 | 1674305705 | 6740 | 6740 | 6740 | 6740 | 0 |
| 163 | 20250320 | 162200 | 1674305705 | 6740 | 6740 | 6740 | 6740 | 0 |
| 164 | 20250320 | 162100 | 1674305705 | 6740 | 6740 | 6740 | 6740 | 0 |
| 165 | 20250320 | 162000 | 1674305705 | 6740 | 6740 | 6740 | 6740 | 0 |
| 166 | 20250320 | 161900 | 1674305705 | 6740 | 6740 | 6740 | 6740 | 0 |
| 167 | 20250320 | 161800 | 1674305705 | 6740 | 6740 | 6740 | 6740 | 0 |
| 168 | 20250320 | 161700 | 1674305705 | 6740 | 6740 | 6740 | 6740 | 0 |
| 169 | 20250320 | 161600 | 1674305705 | 6740 | 6740 | 6740 | 6740 | 0 |
| 170 | 20250320 | 161500 | 1674305705 | 6740 | 6740 | 6740 | 6740 | 0 |
| 171 | 20250320 | 161400 | 1674305705 | 6740 | 6740 | 6740 | 6740 | 0 |
| 172 | 20250320 | 161300 | 1674305705 | 6740 | 6740 | 6740 | 6740 | 0 |
| 173 | 20250320 | 161200 | 1674305705 | 6740 | 6740 | 6740 | 6740 | 0 |
| 174 | 20250320 | 161100 | 1674305705 | 6740 | 6740 | 6740 | 6740 | 0 |
| 175 | 20250320 | 161000 | 1674305705 | 6740 | 6740 | 6740 | 6740 | 0 |
| 176 | 20250320 | 160900 | 1674305705 | 6740 | 6740 | 6740 | 6740 | 0 |
| 177 | 20250320 | 160800 | 1674305705 | 6740 | 6740 | 6740 | 6740 | 0 |
| 178 | 20250320 | 160700 | 1674305705 | 6740 | 6740 | 6740 | 6740 | 0 |
| 179 | 20250320 | 160600 | 1674305705 | 6740 | 6740 | 6740 | 6740 | 0 |
| 180 | 20250320 | 160500 | 1674305705 | 6740 | 6740 | 6740 | 6740 | 0 |
| 181 | 20250320 | 160400 | 1674305705 | 6740 | 6740 | 6740 | 6740 | 0 |
| 182 | 20250320 | 160300 | 1674305705 | 6740 | 6740 | 6740 | 6740 | 9280 |
| 183 | 20250320 | 160200 | 1674305705 | 6740 | 6740 | 6740 | 6740 | 0 |
| 184 | 20250320 | 160100 | 1674305705 | 6740 | 6740 | 6740 | 6740 | 0 |
| 185 | 20250320 | 160000 | 1674305705 | 6740 | 6740 | 6740 | 6740 | 0 |
| 186 | 20250320 | 155900 | 1674305705 | 6740 | 6740 | 6740 | 6740 | 0 |
| 187 | 20250320 | 155800 | 1674305705 | 6740 | 6740 | 6740 | 6740 | 0 |
| 188 | 20250320 | 155700 | 1674305705 | 6740 | 6740 | 6740 | 6740 | 0 |
| 189 | 20250320 | 155600 | 1674305705 | 6740 | 6740 | 6740 | 6740 | 0 |
| 190 | 20250320 | 155500 | 1674305705 | 6740 | 6740 | 6740 | 6740 | 0 |
| 191 | 20250320 | 155400 | 1674305705 | 6740 | 6740 | 6740 | 6740 | 0 |
| 192 | 20250320 | 155300 | 1674305705 | 6740 | 6740 | 6740 | 6740 | 0 |
| 193 | 20250320 | 155200 | 1674305705 | 6740 | 6740 | 6740 | 6740 | 0 |
| 194 | 20250320 | 155100 | 1674305705 | 6740 | 6740 | 6740 | 6740 | 0 |
| 195 | 20250320 | 155000 | 1674305705 | 6740 | 6740 | 6740 | 6740 | 0 |
| 196 | 20250320 | 154900 | 1674305705 | 6740 | 6740 | 6740 | 6740 | 0 |
| 197 | 20250320 | 154800 | 1674305705 | 6740 | 6740 | 6740 | 6740 | 0 |
| 198 | 20250320 | 154700 | 1674305705 | 6740 | 6740 | 6740 | 6740 | 0 |
| 199 | 20250320 | 154600 | 1674305705 | 6740 | 6740 | 6740 | 6740 | 0 |
| 200 | 20250320 | 154500 | 1674305705 | 6740 | 6740 | 6740 | 6740 | 0 |
| 201 | 20250320 | 154400 | 1674305705 | 6740 | 6740 | 6740 | 6740 | 0 |
| 202 | 20250320 | 154300 | 1674305705 | 6740 | 6740 | 6740 | 6740 | 0 |
| 203 | 20250320 | 154200 | 1674305705 | 6740 | 6740 | 6740 | 6740 | 0 |
| 204 | 20250320 | 154100 | 1674305705 | 6740 | 6740 | 6740 | 6740 | 0 |
| 205 | 20250320 | 154000 | 1674305705 | 6740 | 6740 | 6740 | 6740 | 0 |
| 206 | 20250320 | 153900 | 1674305705 | 6740 | 6740 | 6740 | 6740 | 0 |
| 207 | 20250320 | 153800 | 1674305705 | 6740 | 6740 | 6740 | 6740 | 0 |
| 208 | 20250320 | 153700 | 1674305705 | 6740 | 6740 | 6740 | 6740 | 0 |
| 209 | 20250320 | 153600 | 1674305705 | 6740 | 6740 | 6740 | 6740 | 0 |
| 210 | 20250320 | 153500 | 1674305705 | 6740 | 6740 | 6740 | 6740 | 0 |
| 211 | 20250320 | 153400 | 1674305705 | 6740 | 6740 | 6740 | 6740 | 0 |
| 212 | 20250320 | 153300 | 1674305705 | 6740 | 6740 | 6740 | 6740 | 9280 |
| 213 | 20250320 | 153200 | 1674305705 | 6740 | 6740 | 6740 | 6740 | 0 |
| 214 | 20250320 | 153100 | 1674305705 | 6740 | 6740 | 6740 | 6740 | 0 |
| 215 | 20250320 | 153000 | 1674305705 | 6740 | 6740 | 6740 | 6740 | 9280 |
| 216 | 20250320 | 152900 | 1611758505 | 6750 | 6750 | 6750 | 6750 | 0 |
| 217 | 20250320 | 152800 | 1611758505 | 6750 | 6750 | 6750 | 6750 | 0 |
| 218 | 20250320 | 152700 | 1611758505 | 6750 | 6750 | 6750 | 6750 | 0 |
| 219 | 20250320 | 152600 | 1611758505 | 6750 | 6750 | 6750 | 6750 | 0 |
| 220 | 20250320 | 152500 | 1611758505 | 6750 | 6750 | 6750 | 6750 | 0 |
| 221 | 20250320 | 152400 | 1611758505 | 6750 | 6750 | 6750 | 6750 | 0 |
| 222 | 20250320 | 152300 | 1611758505 | 6750 | 6750 | 6750 | 6750 | 0 |
| 223 | 20250320 | 152200 | 1611758505 | 6750 | 6750 | 6750 | 6750 | 0 |
| 224 | 20250320 | 152100 | 1611758505 | 6750 | 6750 | 6750 | 6750 | 0 |
| 225 | 20250320 | 152000 | 1611758505 | 6750 | 6750 | 6750 | 6750 | 0 |
| 226 | 20250320 | 151900 | 1611758505 | 6750 | 6760 | 6760 | 6740 | 778 |
| 227 | 20250320 | 151800 | 1606506625 | 6750 | 6750 | 6750 | 6750 | 217 |
| 228 | 20250320 | 151700 | 1605041875 | 6760 | 6760 | 6760 | 6750 | 507 |
| 229 | 20250320 | 151600 | 1601618705 | 6760 | 6760 | 6760 | 6750 | 379 |
| 230 | 20250320 | 151500 | 1599060385 | 6750 | 6760 | 6760 | 6750 | 1129 |
| 231 | 20250320 | 151400 | 1591429805 | 6760 | 6760 | 6760 | 6750 | 244 |
| 232 | 20250320 | 151300 | 1589780675 | 6750 | 6750 | 6760 | 6750 | 336 |
| 233 | 20250320 | 151200 | 1587512655 | 6760 | 6760 | 6760 | 6750 | 997 |
| 234 | 20250320 | 151100 | 1580782175 | 6760 | 6750 | 6760 | 6750 | 123 |
| 235 | 20250320 | 151000 | 1579951905 | 6760 | 6750 | 6760 | 6750 | 909 |
| 236 | 20250320 | 150900 | 1573809305 | 6760 | 6755 | 6760 | 6750 | 510 |
| 237 | 20250320 | 150800 | 1570366685 | 6760 | 6760 | 6760 | 6760 | 2 |
| 238 | 20250320 | 150700 | 1570353165 | 6750 | 6760 | 6760 | 6750 | 1078 |
| 239 | 20250320 | 150600 | 1563075555 | 6750 | 6750 | 6750 | 6750 | 152 |
| 240 | 20250320 | 150500 | 1562049555 | 6760 | 6760 | 6760 | 6750 | 1251 |
| 241 | 20250320 | 150400 | 1553602345 | 6750 | 6750 | 6750 | 6750 | 167 |
| 242 | 20250320 | 150300 | 1552475095 | 6750 | 6750 | 6750 | 6750 | 117 |
| 243 | 20250320 | 150200 | 1551685345 | 6760 | 6760 | 6760 | 6760 | 138 |
| 244 | 20250320 | 150100 | 1550752465 | 6750 | 6750 | 6750 | 6750 | 113 |
| 245 | 20250320 | 150000 | 1549989715 | 6750 | 6750 | 6760 | 6750 | 541 |
| 246 | 20250320 | 145900 | 1546335775 | 6760 | 6760 | 6760 | 6760 | 796 |
| 247 | 20250320 | 145800 | 1540954815 | 6760 | 6760 | 6760 | 6760 | 244 |
| 248 | 20250320 | 145700 | 1539305375 | 6770 | 6760 | 6770 | 6760 | 199 |
| 249 | 20250320 | 145600 | 1537959335 | 6760 | 6760 | 6760 | 6760 | 14 |
| 250 | 20250320 | 145500 | 1537864695 | 6770 | 6770 | 6770 | 6770 | 1 |
| 251 | 20250320 | 145400 | 1537857925 | 6770 | 6770 | 6770 | 6760 | 87 |
| 252 | 20250320 | 145300 | 1537268945 | 6760 | 6760 | 6760 | 6760 | 343 |
| 253 | 20250320 | 145200 | 1534950265 | 6770 | 6770 | 6770 | 6760 | 366 |
| 254 | 20250320 | 145100 | 1532473645 | 6760 | 6760 | 6770 | 6760 | 101 |
| 255 | 20250320 | 145000 | 1531790085 | 6770 | 6760 | 6770 | 6760 | 307 |
| 256 | 20250320 | 144900 | 1529712425 | 6760 | 6770 | 6770 | 6760 | 318 |
| 257 | 20250320 | 144800 | 1527562735 | 6770 | 6770 | 6770 | 6770 | 79 |
| 258 | 20250320 | 144700 | 1527027905 | 6760 | 6770 | 6770 | 6760 | 117 |
| 259 | 20250320 | 144600 | 1526236955 | 6760 | 6770 | 6770 | 6760 | 1839 |
| 260 | 20250320 | 144500 | 1513804465 | 6770 | 6760 | 6770 | 6760 | 36 |
| 261 | 20250320 | 144400 | 1513561075 | 6760 | 6770 | 6770 | 6760 | 337 |
| 262 | 20250320 | 144300 | 1511280715 | 6770 | 6780 | 6780 | 6770 | 531 |
| 263 | 20250320 | 144200 | 1507682035 | 6800 | 6800 | 6800 | 6800 | 95 |
| 264 | 20250320 | 144100 | 1507036035 | 6780 | 6790 | 6790 | 6780 | 966 |
| 265 | 20250320 | 144000 | 1500478025 | 6790 | 6790 | 6800 | 6790 | 1578 |
| 266 | 20250320 | 143900 | 1489762605 | 6790 | 6790 | 6790 | 6790 | 0 |
| 267 | 20250320 | 143800 | 1489762605 | 6790 | 6800 | 6800 | 6790 | 318 |
| 268 | 20250320 | 143700 | 1487601325 | 6800 | 6800 | 6800 | 6800 | 265 |
| 269 | 20250320 | 143600 | 1485799325 | 6800 | 6800 | 6800 | 6800 | 162 |
| 270 | 20250320 | 143500 | 1484697725 | 6800 | 6800 | 6800 | 6800 | 82 |
| 271 | 20250320 | 143400 | 1484140125 | 6800 | 6800 | 6800 | 6800 | 654 |
| 272 | 20250320 | 143300 | 1479692925 | 6790 | 6800 | 6800 | 6790 | 963 |
| 273 | 20250320 | 143200 | 1473146525 | 6800 | 6800 | 6800 | 6800 | 235 |
| 274 | 20250320 | 143100 | 1471548525 | 6790 | 6790 | 6790 | 6790 | 1 |
| 275 | 20250320 | 143000 | 1471541735 | 6800 | 6800 | 6800 | 6800 | 590 |
| 276 | 20250320 | 142900 | 1467529735 | 6790 | 6790 | 6800 | 6790 | 304 |
| 277 | 20250320 | 142800 | 1465464775 | 6790 | 6790 | 6790 | 6790 | 53 |
| 278 | 20250320 | 142700 | 1465104905 | 6790 | 6790 | 6800 | 6790 | 1331 |
| 279 | 20250320 | 142600 | 1456066725 | 6800 | 6800 | 6800 | 6800 | 122 |
| 280 | 20250320 | 142500 | 1455237125 | 6800 | 6800 | 6800 | 6800 | 228 |
| 281 | 20250320 | 142400 | 1453686725 | 6800 | 6800 | 6800 | 6800 | 599 |
| 282 | 20250320 | 142300 | 1449613525 | 6790 | 6800 | 6800 | 6790 | 250 |
| 283 | 20250320 | 142200 | 1447914025 | 6800 | 6810 | 6810 | 6800 | 716 |
| 284 | 20250320 | 142100 | 1443041205 | 6810 | 6810 | 6810 | 6800 | 2252 |
| 285 | 20250320 | 142000 | 1427714205 | 6810 | 6800 | 6810 | 6800 | 581 |
| 286 | 20250320 | 141900 | 1423761895 | 6810 | 6810 | 6810 | 6800 | 859 |
| 287 | 20250320 | 141800 | 1417917875 | 6810 | 6800 | 6810 | 6800 | 653 |
| 288 | 20250320 | 141700 | 1413476675 | 6800 | 6800 | 6800 | 6800 | 1739 |
| 289 | 20250320 | 141600 | 1401651475 | 6800 | 6790 | 6800 | 6790 | 674 |
| 290 | 20250320 | 141500 | 1397073085 | 6790 | 6790 | 6790 | 6790 | 265 |
| 291 | 20250320 | 141400 | 1395273735 | 6790 | 6780 | 6790 | 6780 | 123 |
| 292 | 20250320 | 141300 | 1394439765 | 6780 | 6790 | 6790 | 6780 | 196 |
| 293 | 20250320 | 141200 | 1393110095 | 6780 | 6780 | 6780 | 6780 | 0 |
| 294 | 20250320 | 141100 | 1393110095 | 6780 | 6790 | 6790 | 6780 | 521 |
| 295 | 20250320 | 141000 | 1389577505 | 6800 | 6795 | 6800 | 6790 | 987 |
| 296 | 20250320 | 140900 | 1382874730 | 6795 | 6790 | 6800 | 6790 | 1310 |
| 297 | 20250320 | 140800 | 1373977825 | 6790 | 6790 | 6790 | 6790 | 636 |
| 298 | 20250320 | 140700 | 1369659385 | 6790 | 6800 | 6800 | 6790 | 434 |
| 299 | 20250320 | 140600 | 1366709655 | 6800 | 6800 | 6800 | 6800 | 228 |
| 300 | 20250320 | 140500 | 1365159255 | 6800 | 6800 | 6800 | 6800 | 2104 |
| 301 | 20250320 | 140400 | 1350852055 | 6800 | 6770 | 6800 | 6770 | 5357 |
| 302 | 20250320 | 140300 | 1314472395 | 6770 | 6770 | 6770 | 6770 | 436 |
| 303 | 20250320 | 140200 | 1311520675 | 6770 | 6770 | 6775 | 6770 | 339 |
| 304 | 20250320 | 140100 | 1309225250 | 6770 | 6770 | 6770 | 6770 | 300 |
| 305 | 20250320 | 140000 | 1307194250 | 6770 | 6770 | 6770 | 6770 | 120 |
| 306 | 20250320 | 135900 | 1306381850 | 6780 | 6770 | 6780 | 6770 | 383 |
| 307 | 20250320 | 135800 | 1303788110 | 6770 | 6770 | 6770 | 6770 | 115 |
| 308 | 20250320 | 135700 | 1303009560 | 6780 | 6770 | 6780 | 6770 | 641 |
| 309 | 20250320 | 135600 | 1298664980 | 6770 | 6780 | 6780 | 6770 | 1617 |
| 310 | 20250320 | 135500 | 1287717100 | 6770 | 6770 | 6770 | 6770 | 113 |
| 311 | 20250320 | 135400 | 1286952090 | 6770 | 6770 | 6770 | 6770 | 1589 |
| 312 | 20250320 | 135300 | 1276194560 | 6770 | 6780 | 6780 | 6770 | 339 |
| 313 | 20250320 | 135200 | 1273897110 | 6780 | 6780 | 6780 | 6780 | 159 |
| 314 | 20250320 | 135100 | 1272819090 | 6780 | 6780 | 6780 | 6780 | 133 |
| 315 | 20250320 | 135000 | 1271917350 | 6780 | 6780 | 6780 | 6780 | 339 |
| 316 | 20250320 | 134900 | 1269618930 | 6780 | 6770 | 6780 | 6770 | 1736 |
| 317 | 20250320 | 134800 | 1257858070 | 6760 | 6760 | 6770 | 6760 | 395 |
| 318 | 20250320 | 134700 | 1255186530 | 6760 | 6760 | 6760 | 6760 | 198 |
| 319 | 20250320 | 134600 | 1253848050 | 6750 | 6750 | 6750 | 6750 | 0 |
| 320 | 20250320 | 134500 | 1253848050 | 6750 | 6750 | 6750 | 6750 | 1798 |
| 321 | 20250320 | 134400 | 1241711550 | 6750 | 6750 | 6750 | 6750 | 187 |
| 322 | 20250320 | 134300 | 1240449300 | 6750 | 6750 | 6750 | 6740 | 2675 |
| 323 | 20250320 | 134200 | 1222412070 | 6750 | 6750 | 6750 | 6750 | 567 |
| 324 | 20250320 | 134100 | 1218584820 | 6750 | 6750 | 6750 | 6740 | 362 |
| 325 | 20250320 | 134000 | 1216142530 | 6740 | 6740 | 6740 | 6740 | 110 |
| 326 | 20250320 | 133900 | 1215401130 | 6750 | 6750 | 6750 | 6750 | 89 |
| 327 | 20250320 | 133800 | 1214800380 | 6740 | 6740 | 6740 | 6740 | 100 |
| 328 | 20250320 | 133700 | 1214126380 | 6740 | 6750 | 6750 | 6740 | 189 |
| 329 | 20250320 | 133600 | 1212851720 | 6750 | 6750 | 6750 | 6750 | 0 |
| 330 | 20250320 | 133500 | 1212851720 | 6750 | 6750 | 6750 | 6750 | 0 |
| 331 | 20250320 | 133400 | 1212851720 | 6750 | 6750 | 6750 | 6750 | 242 |
| 332 | 20250320 | 133300 | 1211218220 | 6740 | 6750 | 6750 | 6740 | 371 |
| 333 | 20250320 | 133200 | 1208715970 | 6750 | 6750 | 6750 | 6750 | 66 |
| 334 | 20250320 | 133100 | 1208270470 | 6750 | 6750 | 6750 | 6750 | 81 |
| 335 | 20250320 | 133000 | 1207723720 | 6760 | 6760 | 6760 | 6760 | 1000 |
| 336 | 20250320 | 132900 | 1200963720 | 6750 | 6750 | 6750 | 6750 | 5081 |
| 337 | 20250320 | 132800 | 1166666970 | 6760 | 6760 | 6760 | 6760 | 80 |
| 338 | 20250320 | 132700 | 1166126170 | 6750 | 6750 | 6750 | 6750 | 115 |
| 339 | 20250320 | 132600 | 1165349920 | 6755 | 6760 | 6760 | 6755 | 81 |
| 340 | 20250320 | 132500 | 1164802370 | 6760 | 6770 | 6770 | 6760 | 1846 |
| 341 | 20250320 | 132400 | 1152323320 | 6760 | 6760 | 6760 | 6760 | 250 |
| 342 | 20250320 | 132300 | 1150633320 | 6760 | 6770 | 6770 | 6760 | 1511 |
| 343 | 20250320 | 132200 | 1140412220 | 6770 | 6770 | 6770 | 6770 | 211 |
| 344 | 20250320 | 132100 | 1138983750 | 6770 | 6770 | 6770 | 6770 | 200 |
| 345 | 20250320 | 132000 | 1137629750 | 6770 | 6770 | 6770 | 6770 | 79 |
| 346 | 20250320 | 131900 | 1137094920 | 6770 | 6770 | 6770 | 6770 | 138 |
| 347 | 20250320 | 131800 | 1136160660 | 6770 | 6770 | 6770 | 6770 | 104 |
| 348 | 20250320 | 131700 | 1135456580 | 6770 | 6770 | 6770 | 6770 | 238 |
| 349 | 20250320 | 131600 | 1133845320 | 6770 | 6770 | 6770 | 6770 | 109 |
| 350 | 20250320 | 131500 | 1133107390 | 6770 | 6770 | 6770 | 6760 | 229 |
| 351 | 20250320 | 131400 | 1131557090 | 6770 | 6770 | 6770 | 6770 | 310 |
| 352 | 20250320 | 131300 | 1129458390 | 6770 | 6760 | 6770 | 6760 | 223 |
| 353 | 20250320 | 131200 | 1127949850 | 6770 | 6770 | 6770 | 6760 | 309 |
| 354 | 20250320 | 131100 | 1125859080 | 6770 | 6770 | 6770 | 6770 | 280 |
| 355 | 20250320 | 131000 | 1123963480 | 6760 | 6770 | 6770 | 6760 | 1252 |
| 356 | 20250320 | 130900 | 1115497440 | 6770 | 6770 | 6770 | 6760 | 332 |
| 357 | 20250320 | 130800 | 1113249990 | 6770 | 6770 | 6770 | 6770 | 209 |
| 358 | 20250320 | 130700 | 1111835060 | 6760 | 6770 | 6770 | 6760 | 184 |
| 359 | 20250320 | 130600 | 1110590510 | 6770 | 6760 | 6770 | 6760 | 387 |
| 360 | 20250320 | 130500 | 1107971710 | 6770 | 6770 | 6770 | 6770 | 310 |
| 361 | 20250320 | 130400 | 1105873010 | 6770 | 6770 | 6770 | 6760 | 196 |
| 362 | 20250320 | 130300 | 1104547170 | 6760 | 6760 | 6760 | 6760 | 0 |
| 363 | 20250320 | 130200 | 1104547170 | 6760 | 6770 | 6770 | 6760 | 615 |
| 364 | 20250320 | 130100 | 1100384770 | 6760 | 6770 | 6770 | 6760 | 199 |
| 365 | 20250320 | 130000 | 1099038730 | 6770 | 6770 | 6770 | 6770 | 1 |
| 366 | 20250320 | 125900 | 1099031960 | 6760 | 6770 | 6770 | 6760 | 261 |
| 367 | 20250320 | 125800 | 1097266170 | 6770 | 6780 | 6780 | 6770 | 1248 |
| 368 | 20250320 | 125700 | 1088816410 | 6780 | 6780 | 6780 | 6780 | 30 |
| 369 | 20250320 | 125600 | 1088613010 | 6780 | 6780 | 6780 | 6780 | 6 |
| 370 | 20250320 | 125500 | 1088572330 | 6780 | 6770 | 6780 | 6770 | 617 |
| 371 | 20250320 | 125400 | 1084394440 | 6770 | 6770 | 6770 | 6770 | 611 |
| 372 | 20250320 | 125300 | 1080257970 | 6760 | 6770 | 6770 | 6760 | 195 |
| 373 | 20250320 | 125200 | 1078938970 | 6760 | 6780 | 6780 | 6760 | 2116 |
| 374 | 20250320 | 125100 | 1064611700 | 6780 | 6780 | 6780 | 6775 | 96 |
| 375 | 20250320 | 125000 | 1063960870 | 6780 | 6780 | 6780 | 6780 | 118 |
| 376 | 20250320 | 124900 | 1063160830 | 6780 | 6780 | 6780 | 6780 | 125 |
| 377 | 20250320 | 124800 | 1062313330 | 6780 | 6780 | 6780 | 6780 | 121 |
| 378 | 20250320 | 124700 | 1061492950 | 6780 | 6780 | 6780 | 6770 | 328 |
| 379 | 20250320 | 124600 | 1059270300 | 6780 | 6780 | 6780 | 6780 | 17 |
| 380 | 20250320 | 124500 | 1059155040 | 6780 | 6780 | 6780 | 6780 | 194 |
| 381 | 20250320 | 124400 | 1057839720 | 6780 | 6780 | 6780 | 6780 | 307 |
| 382 | 20250320 | 124300 | 1055758260 | 6780 | 6780 | 6780 | 6780 | 36 |
| 383 | 20250320 | 124200 | 1055514180 | 6780 | 6780 | 6780 | 6780 | 290 |
| 384 | 20250320 | 124100 | 1053547980 | 6780 | 6780 | 6780 | 6780 | 4 |
| 385 | 20250320 | 124000 | 1053520860 | 6780 | 6780 | 6780 | 6780 | 0 |
| 386 | 20250320 | 123900 | 1053520860 | 6780 | 6780 | 6780 | 6780 | 264 |
| 387 | 20250320 | 123800 | 1051730940 | 6770 | 6780 | 6780 | 6770 | 319 |
| 388 | 20250320 | 123700 | 1049569710 | 6780 | 6780 | 6780 | 6780 | 112 |
| 389 | 20250320 | 123600 | 1048810350 | 6780 | 6780 | 6780 | 6780 | 86 |
| 390 | 20250320 | 123500 | 1048227270 | 6780 | 6780 | 6780 | 6780 | 172 |
| 391 | 20250320 | 123400 | 1047061110 | 6780 | 6780 | 6780 | 6780 | 34 |
| 392 | 20250320 | 123300 | 1046830590 | 6780 | 6770 | 6780 | 6770 | 430 |
| 393 | 20250320 | 123200 | 1043916270 | 6780 | 6780 | 6780 | 6780 | 139 |
| 394 | 20250320 | 123100 | 1042973850 | 6770 | 6770 | 6770 | 6770 | 109 |
| 395 | 20250320 | 123000 | 1042235920 | 6780 | 6780 | 6780 | 6780 | 81 |
| 396 | 20250320 | 122900 | 1041686740 | 6780 | 6770 | 6780 | 6770 | 1516 |
| 397 | 20250320 | 122800 | 1031423260 | 6770 | 6780 | 6780 | 6770 | 315 |
| 398 | 20250320 | 122700 | 1029287700 | 6770 | 6780 | 6780 | 6770 | 974 |
| 399 | 20250320 | 122600 | 1022691510 | 6780 | 6780 | 6780 | 6780 | 50 |
| 400 | 20250320 | 122500 | 1022352510 | 6780 | 6780 | 6780 | 6780 | 412 |
| 401 | 20250320 | 122400 | 1019559150 | 6780 | 6780 | 6780 | 6780 | 1104 |
| 402 | 20250320 | 122300 | 1012074030 | 6790 | 6790 | 6790 | 6790 | 2 |
| 403 | 20250320 | 122200 | 1012060450 | 6780 | 6800 | 6800 | 6780 | 7741 |
| 404 | 20250320 | 122100 | 959499990 | 6790 | 6800 | 6800 | 6790 | 76 |
| 405 | 20250320 | 122000 | 958983930 | 6800 | 6800 | 6800 | 6800 | 101 |
| 406 | 20250320 | 121900 | 958297130 | 6800 | 6790 | 6800 | 6790 | 501 |
| 407 | 20250320 | 121800 | 954891480 | 6800 | 6790 | 6800 | 6790 | 112 |
| 408 | 20250320 | 121700 | 954130990 | 6800 | 6800 | 6800 | 6800 | 216 |
| 409 | 20250320 | 121600 | 952662190 | 6790 | 6790 | 6790 | 6790 | 113 |
| 410 | 20250320 | 121500 | 951894920 | 6800 | 6800 | 6800 | 6800 | 106 |
| 411 | 20250320 | 121400 | 951174120 | 6790 | 6800 | 6800 | 6790 | 263 |
| 412 | 20250320 | 121300 | 949386880 | 6800 | 6800 | 6800 | 6800 | 501 |
| 413 | 20250320 | 121200 | 945980080 | 6790 | 6800 | 6800 | 6790 | 3 |
| 414 | 20250320 | 121100 | 945959700 | 6800 | 6790 | 6800 | 6790 | 577 |
| 415 | 20250320 | 121000 | 942041080 | 6790 | 6790 | 6790 | 6780 | 345 |
| 416 | 20250320 | 120900 | 939699620 | 6790 | 6790 | 6790 | 6790 | 227 |
| 417 | 20250320 | 120800 | 938158290 | 6800 | 6800 | 6800 | 6790 | 508 |
| 418 | 20250320 | 120700 | 934708110 | 6790 | 6790 | 6790 | 6790 | 122 |
| 419 | 20250320 | 120600 | 933879730 | 6800 | 6800 | 6800 | 6800 | 199 |
| 420 | 20250320 | 120500 | 932526530 | 6800 | 6800 | 6800 | 6800 | 2 |
| 421 | 20250320 | 120400 | 932512930 | 6790 | 6790 | 6790 | 6790 | 0 |
| 422 | 20250320 | 120300 | 932512930 | 6790 | 6790 | 6790 | 6790 | 1264 |
| 423 | 20250320 | 120200 | 923930370 | 6790 | 6790 | 6790 | 6790 | 1391 |
| 424 | 20250320 | 120100 | 914485480 | 6790 | 6790 | 6790 | 6790 | 1 |
| 425 | 20250320 | 120000 | 914478690 | 6790 | 6790 | 6790 | 6780 | 313 |
| 426 | 20250320 | 115900 | 912353480 | 6790 | 6780 | 6790 | 6780 | 140 |
| 427 | 20250320 | 115800 | 911402890 | 6800 | 6800 | 6800 | 6800 | 1 |
| 428 | 20250320 | 115700 | 911396090 | 6800 | 6800 | 6800 | 6790 | 1311 |
| 429 | 20250320 | 115600 | 902492050 | 6800 | 6780 | 6800 | 6780 | 1214 |
| 430 | 20250320 | 115500 | 894248320 | 6790 | 6780 | 6790 | 6780 | 82 |
| 431 | 20250320 | 115400 | 893691550 | 6780 | 6780 | 6780 | 6780 | 113 |
| 432 | 20250320 | 115300 | 892925410 | 6790 | 6780 | 6790 | 6780 | 113 |
| 433 | 20250320 | 115200 | 892159260 | 6790 | 6790 | 6790 | 6790 | 152 |
| 434 | 20250320 | 115100 | 891127180 | 6790 | 6790 | 6800 | 6790 | 380 |
| 435 | 20250320 | 115000 | 888545670 | 6790 | 6790 | 6790 | 6790 | 500 |
| 436 | 20250320 | 114900 | 885150670 | 6790 | 6790 | 6800 | 6790 | 412 |
| 437 | 20250320 | 114800 | 882352380 | 6790 | 6800 | 6800 | 6790 | 122 |
| 438 | 20250320 | 114700 | 881523990 | 6790 | 6800 | 6800 | 6790 | 133 |
| 439 | 20250320 | 114600 | 880620450 | 6800 | 6800 | 6800 | 6790 | 195 |
| 440 | 20250320 | 114500 | 879295590 | 6800 | 6790 | 6800 | 6790 | 247 |
| 441 | 20250320 | 114400 | 877617140 | 6800 | 6800 | 6800 | 6800 | 81 |
| 442 | 20250320 | 114300 | 877066340 | 6790 | 6800 | 6800 | 6790 | 202 |
| 443 | 20250320 | 114200 | 875694750 | 6790 | 6790 | 6790 | 6790 | 190 |
| 444 | 20250320 | 114100 | 874404650 | 6800 | 6800 | 6800 | 6800 | 80 |
| 445 | 20250320 | 114000 | 873860650 | 6790 | 6790 | 6790 | 6790 | 214 |
| 446 | 20250320 | 113900 | 872407590 | 6800 | 6790 | 6800 | 6790 | 130 |
| 447 | 20250320 | 113800 | 871524880 | 6800 | 6800 | 6800 | 6790 | 301 |
| 448 | 20250320 | 113700 | 869480280 | 6790 | 6790 | 6790 | 6790 | 174 |
| 449 | 20250320 | 113600 | 868298820 | 6790 | 6800 | 6810 | 6790 | 1266 |
| 450 | 20250320 | 113500 | 859691010 | 6800 | 6810 | 6810 | 6800 | 319 |
| 451 | 20250320 | 113400 | 857519780 | 6810 | 6800 | 6810 | 6800 | 508 |
| 452 | 20250320 | 113300 | 854062510 | 6800 | 6810 | 6810 | 6800 | 89 |
| 453 | 20250320 | 113200 | 853456510 | 6800 | 6810 | 6810 | 6800 | 481 |
| 454 | 20250320 | 113100 | 850183510 | 6800 | 6800 | 6810 | 6800 | 113 |
| 455 | 20250320 | 113000 | 849415100 | 6800 | 6810 | 6810 | 6800 | 450 |
| 456 | 20250320 | 112900 | 846350810 | 6810 | 6810 | 6810 | 6800 | 442 |
| 457 | 20250320 | 112800 | 843342440 | 6810 | 6810 | 6810 | 6810 | 128 |
| 458 | 20250320 | 112700 | 842470760 | 6810 | 6810 | 6810 | 6810 | 326 |
| 459 | 20250320 | 112600 | 840250700 | 6810 | 6810 | 6810 | 6810 | 493 |
| 460 | 20250320 | 112500 | 836893370 | 6810 | 6800 | 6810 | 6800 | 273 |
| 461 | 20250320 | 112400 | 835036350 | 6800 | 6800 | 6800 | 6800 | 673 |
| 462 | 20250320 | 112300 | 830459950 | 6800 | 6800 | 6800 | 6800 | 339 |
| 463 | 20250320 | 112200 | 828154750 | 6800 | 6800 | 6800 | 6800 | 259 |
| 464 | 20250320 | 112100 | 826393550 | 6800 | 6790 | 6800 | 6790 | 156 |
| 465 | 20250320 | 112000 | 825332850 | 6790 | 6800 | 6800 | 6790 | 241 |
| 466 | 20250320 | 111900 | 823694060 | 6800 | 6800 | 6800 | 6800 | 100 |
| 467 | 20250320 | 111800 | 823014060 | 6790 | 6790 | 6800 | 6790 | 1257 |
| 468 | 20250320 | 111700 | 814467650 | 6800 | 6800 | 6800 | 6800 | 107 |
| 469 | 20250320 | 111600 | 813740050 | 6800 | 6800 | 6800 | 6800 | 80 |
| 470 | 20250320 | 111500 | 813196050 | 6800 | 6790 | 6800 | 6790 | 4 |
| 471 | 20250320 | 111400 | 813168880 | 6790 | 6790 | 6790 | 6790 | 445 |
| 472 | 20250320 | 111300 | 810147330 | 6790 | 6790 | 6790 | 6790 | 80 |
| 473 | 20250320 | 111200 | 809604130 | 6790 | 6790 | 6790 | 6790 | 3 |
| 474 | 20250320 | 111100 | 809583760 | 6790 | 6780 | 6790 | 6780 | 2086 |
| 475 | 20250320 | 111000 | 795436900 | 6790 | 6780 | 6790 | 6780 | 226 |
| 476 | 20250320 | 110900 | 793903080 | 6790 | 6790 | 6790 | 6790 | 1 |
| 477 | 20250320 | 110800 | 793896290 | 6770 | 6790 | 6790 | 6770 | 1597 |
| 478 | 20250320 | 110700 | 783065920 | 6790 | 6790 | 6790 | 6790 | 10 |
| 479 | 20250320 | 110600 | 782998020 | 6780 | 6790 | 6790 | 6780 | 208 |
| 480 | 20250320 | 110500 | 781587280 | 6790 | 6780 | 6790 | 6780 | 260 |
| 481 | 20250320 | 110400 | 779823040 | 6790 | 6790 | 6790 | 6790 | 1 |
| 482 | 20250320 | 110300 | 779816250 | 6780 | 6800 | 6800 | 6780 | 140 |
| 483 | 20250320 | 110200 | 778866990 | 6790 | 6790 | 6800 | 6790 | 968 |
| 484 | 20250320 | 110100 | 772292610 | 6790 | 6790 | 6790 | 6790 | 244 |
| 485 | 20250320 | 110000 | 770635850 | 6800 | 6790 | 6800 | 6790 | 48 |
| 486 | 20250320 | 105900 | 770309460 | 6800 | 6800 | 6800 | 6800 | 89 |
| 487 | 20250320 | 105800 | 769704260 | 6800 | 6800 | 6800 | 6790 | 736 |
| 488 | 20250320 | 105700 | 764706310 | 6790 | 6800 | 6800 | 6790 | 143 |
| 489 | 20250320 | 105600 | 763734510 | 6800 | 6790 | 6800 | 6790 | 543 |
| 490 | 20250320 | 105500 | 760043110 | 6790 | 6800 | 6800 | 6790 | 121 |
| 491 | 20250320 | 105400 | 759221500 | 6800 | 6790 | 6800 | 6790 | 80 |
| 492 | 20250320 | 105300 | 758677510 | 6790 | 6800 | 6800 | 6790 | 3217 |
| 493 | 20250320 | 105200 | 736801920 | 6800 | 6800 | 6810 | 6800 | 266 |
| 494 | 20250320 | 105100 | 734993030 | 6800 | 6790 | 6810 | 6790 | 3123 |
| 495 | 20250320 | 105000 | 713767840 | 6780 | 6790 | 6790 | 6780 | 776 |
| 496 | 20250320 | 104900 | 708499930 | 6770 | 6770 | 6770 | 6770 | 34 |
| 497 | 20250320 | 104800 | 708269750 | 6790 | 6780 | 6790 | 6780 | 584 |
| 498 | 20250320 | 104700 | 704307150 | 6780 | 6770 | 6790 | 6770 | 3235 |
| 499 | 20250320 | 104600 | 682383340 | 6770 | 6770 | 6770 | 6760 | 314 |
| 500 | 20250320 | 104500 | 680258700 | 6770 | 6770 | 6770 | 6770 | 314 |
| 501 | 20250320 | 104400 | 678132920 | 6760 | 6770 | 6770 | 6760 | 883 |
| 502 | 20250320 | 104300 | 672156290 | 6770 | 6770 | 6770 | 6770 | 210 |
| 503 | 20250320 | 104200 | 670734590 | 6770 | 6760 | 6770 | 6760 | 114 |
| 504 | 20250320 | 104100 | 669962820 | 6770 | 6760 | 6770 | 6760 | 1262 |
| 505 | 20250320 | 104000 | 661431600 | 6760 | 6740 | 6760 | 6740 | 330 |
| 506 | 20250320 | 103900 | 659201020 | 6750 | 6750 | 6750 | 6750 | 335 |
| 507 | 20250320 | 103800 | 656939770 | 6760 | 6750 | 6760 | 6750 | 211 |
| 508 | 20250320 | 103700 | 655513640 | 6760 | 6760 | 6760 | 6760 | 130 |
| 509 | 20250320 | 103600 | 654634840 | 6760 | 6750 | 6760 | 6750 | 582 |
| 510 | 20250320 | 103500 | 650703400 | 6750 | 6750 | 6750 | 6750 | 276 |
| 511 | 20250320 | 103400 | 648840400 | 6750 | 6750 | 6750 | 6750 | 168 |
| 512 | 20250320 | 103300 | 647706400 | 6740 | 6760 | 6760 | 6740 | 130 |
| 513 | 20250320 | 103200 | 646830040 | 6760 | 6750 | 6760 | 6750 | 735 |
| 514 | 20250320 | 103100 | 641863470 | 6750 | 6750 | 6750 | 6750 | 2 |
| 515 | 20250320 | 103000 | 641849970 | 6750 | 6760 | 6760 | 6750 | 449 |
| 516 | 20250320 | 102900 | 638819210 | 6760 | 6750 | 6760 | 6750 | 212 |
| 517 | 20250320 | 102800 | 637387350 | 6750 | 6750 | 6760 | 6750 | 425 |
| 518 | 20250320 | 102700 | 634518590 | 6760 | 6760 | 6760 | 6760 | 2 |
| 519 | 20250320 | 102600 | 634505070 | 6760 | 6760 | 6760 | 6750 | 653 |
| 520 | 20250320 | 102500 | 630094070 | 6760 | 6760 | 6770 | 6760 | 182 |
| 521 | 20250320 | 102400 | 628863730 | 6770 | 6770 | 6770 | 6760 | 134 |
| 522 | 20250320 | 102300 | 627957830 | 6770 | 6760 | 6770 | 6760 | 347 |
| 523 | 20250320 | 102200 | 625609400 | 6760 | 6770 | 6770 | 6760 | 143 |
| 524 | 20250320 | 102100 | 624642630 | 6770 | 6760 | 6770 | 6760 | 75 |
| 525 | 20250320 | 102000 | 624135610 | 6760 | 6750 | 6760 | 6750 | 352 |
| 526 | 20250320 | 101900 | 621756600 | 6760 | 6760 | 6760 | 6760 | 29 |
| 527 | 20250320 | 101800 | 621560560 | 6760 | 6760 | 6760 | 6760 | 13 |
| 528 | 20250320 | 101700 | 621472680 | 6750 | 6760 | 6760 | 6750 | 306 |
| 529 | 20250320 | 101600 | 619405330 | 6760 | 6760 | 6760 | 6740 | 391 |
| 530 | 20250320 | 101500 | 616767250 | 6750 | 6740 | 6760 | 6740 | 1630 |
| 531 | 20250320 | 101400 | 605764010 | 6750 | 6740 | 6750 | 6740 | 604 |
| 532 | 20250320 | 101300 | 601688340 | 6740 | 6750 | 6750 | 6740 | 110 |
| 533 | 20250320 | 101200 | 600946930 | 6750 | 6750 | 6750 | 6750 | 97 |
| 534 | 20250320 | 101100 | 600292180 | 6750 | 6760 | 6760 | 6750 | 113 |
| 535 | 20250320 | 101000 | 599529420 | 6750 | 6750 | 6750 | 6750 | 110 |
| 536 | 20250320 | 100900 | 598786920 | 6760 | 6750 | 6760 | 6750 | 112 |
| 537 | 20250320 | 100800 | 598030900 | 6760 | 6760 | 6760 | 6760 | 5 |
| 538 | 20250320 | 100700 | 597997100 | 6760 | 6760 | 6760 | 6760 | 2 |
| 539 | 20250320 | 100600 | 597983580 | 6760 | 6760 | 6760 | 6740 | 906 |
| 540 | 20250320 | 100500 | 591866030 | 6760 | 6760 | 6770 | 6750 | 1115 |
| 541 | 20250320 | 100400 | 584329500 | 6740 | 6740 | 6760 | 6740 | 168 |
| 542 | 20250320 | 100300 | 583197160 | 6760 | 6760 | 6760 | 6760 | 84 |
| 543 | 20250320 | 100200 | 582629320 | 6760 | 6740 | 6760 | 6740 | 113 |
| 544 | 20250320 | 100100 | 581867680 | 6740 | 6770 | 6770 | 6740 | 3098 |
| 545 | 20250320 | 100000 | 560987130 | 6750 | 6750 | 6750 | 6750 | 471 |
| 546 | 20250320 | 095900 | 557807880 | 6750 | 6770 | 6770 | 6750 | 110 |
| 547 | 20250320 | 095800 | 557065360 | 6770 | 6770 | 6770 | 6770 | 0 |
| 548 | 20250320 | 095700 | 557065360 | 6770 | 6760 | 6770 | 6750 | 1524 |
| 549 | 20250320 | 095600 | 546775920 | 6750 | 6780 | 6780 | 6750 | 367 |
| 550 | 20250320 | 095500 | 544295700 | 6750 | 6760 | 6760 | 6750 | 1500 |
| 551 | 20250320 | 095400 | 534164430 | 6780 | 6770 | 6780 | 6770 | 886 |
| 552 | 20250320 | 095300 | 528164210 | 6770 | 6790 | 6790 | 6770 | 1335 |
| 553 | 20250320 | 095200 | 519122580 | 6780 | 6800 | 6800 | 6780 | 274 |
| 554 | 20250320 | 095100 | 517264310 | 6790 | 6770 | 6790 | 6750 | 5769 |
| 555 | 20250320 | 095000 | 478186020 | 6760 | 6740 | 6770 | 6740 | 654 |
| 556 | 20250320 | 094900 | 473769000 | 6740 | 6760 | 6780 | 6740 | 5563 |
| 557 | 20250320 | 094800 | 436245960 | 6760 | 6770 | 6780 | 6760 | 2421 |
| 558 | 20250320 | 094700 | 419872580 | 6770 | 6780 | 6790 | 6770 | 633 |
| 559 | 20250320 | 094600 | 415579530 | 6780 | 6800 | 6800 | 6780 | 4023 |
| 560 | 20250320 | 094500 | 388290140 | 6800 | 6780 | 6800 | 6780 | 101 |
| 561 | 20250320 | 094400 | 387605340 | 6780 | 6790 | 6800 | 6780 | 438 |
| 562 | 20250320 | 094300 | 384634540 | 6790 | 6790 | 6790 | 6770 | 1313 |
| 563 | 20250320 | 094200 | 375724490 | 6770 | 6790 | 6800 | 6770 | 7159 |
| 564 | 20250320 | 094100 | 327146220 | 6790 | 6760 | 6790 | 6760 | 4243 |
| 565 | 20250320 | 094000 | 298429070 | 6760 | 6750 | 6770 | 6750 | 891 |
| 566 | 20250320 | 093900 | 292413730 | 6750 | 6780 | 6780 | 6750 | 8627 |
| 567 | 20250320 | 093800 | 234080480 | 6780 | 6760 | 6780 | 6760 | 3462 |
| 568 | 20250320 | 093700 | 210648310 | 6770 | 6770 | 6780 | 6760 | 2340 |
| 569 | 20250320 | 093600 | 194804810 | 6770 | 6760 | 6770 | 6750 | 2835 |
| 570 | 20250320 | 093500 | 175638060 | 6760 | 6760 | 6760 | 6750 | 293 |
| 571 | 20250320 | 093400 | 173659980 | 6760 | 6760 | 6760 | 6760 | 1747 |
| 572 | 20250320 | 093300 | 161850260 | 6760 | 6760 | 6760 | 6750 | 663 |
| 573 | 20250320 | 093200 | 157374590 | 6760 | 6740 | 6760 | 6740 | 374 |
| 574 | 20250320 | 093100 | 154850030 | 6740 | 6770 | 6770 | 6740 | 1309 |
| 575 | 20250320 | 093000 | 146019400 | 6770 | 6760 | 6770 | 6760 | 614 |
| 576 | 20250320 | 092900 | 141865830 | 6760 | 6750 | 6760 | 6750 | 709 |
| 577 | 20250320 | 092800 | 137078150 | 6750 | 6740 | 6750 | 6720 | 697 |
| 578 | 20250320 | 092700 | 132378150 | 6740 | 6740 | 6740 | 6720 | 255 |
| 579 | 20250320 | 092600 | 130659840 | 6740 | 6720 | 6740 | 6720 | 968 |
| 580 | 20250320 | 092500 | 124143760 | 6710 | 6730 | 6730 | 6710 | 679 |
| 581 | 20250320 | 092400 | 119577590 | 6720 | 6720 | 6720 | 6720 | 930 |
| 582 | 20250320 | 092300 | 113327990 | 6720 | 6720 | 6730 | 6720 | 402 |
| 583 | 20250320 | 092200 | 110626530 | 6720 | 6715 | 6720 | 6715 | 859 |
| 584 | 20250320 | 092100 | 104857365 | 6710 | 6710 | 6710 | 6710 | 5 |
| 585 | 20250320 | 092000 | 104823815 | 6720 | 6730 | 6730 | 6720 | 719 |
| 586 | 20250320 | 091900 | 99988945 | 6720 | 6730 | 6730 | 6720 | 766 |
| 587 | 20250320 | 091800 | 94841175 | 6730 | 6740 | 6740 | 6730 | 1261 |
| 588 | 20250320 | 091700 | 86354635 | 6730 | 6740 | 6740 | 6730 | 121 |
| 589 | 20250320 | 091600 | 85539625 | 6740 | 6750 | 6750 | 6740 | 145 |
| 590 | 20250320 | 091500 | 84562185 | 6730 | 6730 | 6730 | 6730 | 2 |
| 591 | 20250320 | 091400 | 84548725 | 6740 | 6740 | 6740 | 6740 | 374 |
| 592 | 20250320 | 091300 | 82027965 | 6740 | 6720 | 6740 | 6720 | 802 |
| 593 | 20250320 | 091200 | 76631405 | 6720 | 6720 | 6720 | 6720 | 104 |
| 594 | 20250320 | 091100 | 75932525 | 6730 | 6730 | 6730 | 6730 | 1 |
| 595 | 20250320 | 091000 | 75925795 | 6710 | 6720 | 6730 | 6710 | 933 |
| 596 | 20250320 | 090900 | 69656615 | 6700 | 6715 | 6720 | 6700 | 2140 |
| 597 | 20250320 | 090800 | 55298265 | 6710 | 6725 | 6725 | 6710 | 597 |
| 598 | 20250320 | 090700 | 51286230 | 6730 | 6720 | 6730 | 6720 | 921 |
| 599 | 20250320 | 090600 | 45089810 | 6715 | 6730 | 6730 | 6715 | 744 |
| 600 | 20250320 | 090500 | 40090200 | 6730 | 6750 | 6750 | 6730 | 859 |
| 601 | 20250320 | 090400 | 34305550 | 6750 | 6760 | 6760 | 6750 | 370 |
| 602 | 20250320 | 090300 | 31805800 | 6760 | 6760 | 6760 | 6750 | 351 |
| 603 | 20250320 | 090200 | 29433490 | 6770 | 6730 | 6770 | 6720 | 1130 |
| 604 | 20250320 | 090100 | 21813620 | 6720 | 6730 | 6730 | 6720 | 302 |
| 605 | 20250320 | 090000 | 19783930 | 6720 | 6670 | 6720 | 6670 | 2964 |